KissMeData/378800/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204500	1232825380	5650	5650	5650	5650	5425
3	20230605	204400	1232825380	5650	5650	5650	5650	0
4	20230605	204300	1232825380	5650	5650	5650	5650	0
5	20230605	204200	1232825380	5650	5650	5650	5650	0
6	20230605	204100	1232825380	5650	5650	5650	5650	0
7	20230605	204000	1232825380	5650	5650	5650	5650	0
8	20230605	203900	1232825380	5650	5650	5650	5650	0
9	20230605	203800	1232825380	5650	5650	5650	5650	0
10	20230605	203700	1232825380	5650	5650	5650	5650	0
11	20230605	203600	1232825380	5650	5650	5650	5650	0
12	20230605	203500	1232825380	5650	5650	5650	5650	0
13	20230605	203400	1232825380	5650	5650	5650	5650	0
14	20230605	203300	1232825380	5650	5650	5650	5650	0
15	20230605	203200	1232825380	5650	5650	5650	5650	0
16	20230605	203100	1232825380	5650	5650	5650	5650	0
17	20230605	203000	1232825380	5650	5650	5650	5650	0
18	20230605	202900	1232825380	5650	5650	5650	5650	0
19	20230605	202800	1232825380	5650	5650	5650	5650	0
20	20230605	202700	1232825380	5650	5650	5650	5650	0
21	20230605	202600	1232825380	5650	5650	5650	5650	0
22	20230605	202500	1232825380	5650	5650	5650	5650	0
23	20230605	202400	1232825380	5650	5650	5650	5650	0
24	20230605	202300	1232825380	5650	5650	5650	5650	0
25	20230605	202200	1232825380	5650	5650	5650	5650	0
26	20230605	202100	1232825380	5650	5650	5650	5650	0
27	20230605	202000	1232825380	5650	5650	5650	5650	0
28	20230605	201900	1232825380	5650	5650	5650	5650	0
29	20230605	201800	1232825380	5650	5650	5650	5650	0
30	20230605	201700	1232825380	5650	5650	5650	5650	0
31	20230605	201600	1232825380	5650	5650	5650	5650	0
32	20230605	201500	1232825380	5650	5650	5650	5650	5425
33	20230605	201400	1232825380	5650	5650	5650	5650	0
34	20230605	201300	1232825380	5650	5650	5650	5650	0
35	20230605	201200	1232825380	5650	5650	5650	5650	0
36	20230605	201100	1232825380	5650	5650	5650	5650	0
37	20230605	201000	1232825380	5650	5650	5650	5650	0
38	20230605	200900	1232825380	5650	5650	5650	5650	0
39	20230605	200800	1232825380	5650	5650	5650	5650	0
40	20230605	200700	1232825380	5650	5650	5650	5650	0
41	20230605	200600	1232825380	5650	5650	5650	5650	0
42	20230605	200500	1232825380	5650	5650	5650	5650	0
43	20230605	200400	1232825380	5650	5650	5650	5650	0
44	20230605	200300	1232825380	5650	5650	5650	5650	0
45	20230605	200200	1232825380	5650	5650	5650	5650	0
46	20230605	200100	1232825380	5650	5650	5650	5650	0
47	20230605	200000	1232825380	5650	5650	5650	5650	0
48	20230605	195900	1232825380	5650	5650	5650	5650	0
49	20230605	195800	1232825380	5650	5650	5650	5650	0
50	20230605	195700	1232825380	5650	5650	5650	5650	0
51	20230605	195600	1232825380	5650	5650	5650	5650	0
52	20230605	195500	1232825380	5650	5650	5650	5650	0
53	20230605	195400	1232825380	5650	5650	5650	5650	0
54	20230605	195300	1232825380	5650	5650	5650	5650	0
55	20230605	195200	1232825380	5650	5650	5650	5650	0
56	20230605	195100	1232825380	5650	5650	5650	5650	0
57	20230605	195000	1232825380	5650	5650	5650	5650	0
58	20230605	194900	1232825380	5650	5650	5650	5650	0
59	20230605	194800	1232825380	5650	5650	5650	5650	0
60	20230605	194700	1232825380	5650	5650	5650	5650	0
61	20230605	194600	1232825380	5650	5650	5650	5650	0
62	20230605	194500	1232825380	5650	5650	5650	5650	5425
63	20230605	194400	1232825380	5650	5650	5650	5650	0
64	20230605	194300	1232825380	5650	5650	5650	5650	0
65	20230605	194200	1232825380	5650	5650	5650	5650	0
66	20230605	194100	1232825380	5650	5650	5650	5650	0
67	20230605	194000	1232825380	5650	5650	5650	5650	0
68	20230605	193900	1232825380	5650	5650	5650	5650	0
69	20230605	193800	1232825380	5650	5650	5650	5650	0
70	20230605	193700	1232825380	5650	5650	5650	5650	0
71	20230605	193600	1232825380	5650	5650	5650	5650	0
72	20230605	193500	1232825380	5650	5650	5650	5650	0
73	20230605	193400	1232825380	5650	5650	5650	5650	0
74	20230605	193300	1232825380	5650	5650	5650	5650	0
75	20230605	193200	1232825380	5650	5650	5650	5650	0
76	20230605	193100	1232825380	5650	5650	5650	5650	0
77	20230605	193000	1232825380	5650	5650	5650	5650	0
78	20230605	192900	1232825380	5650	5650	5650	5650	0
79	20230605	192800	1232825380	5650	5650	5650	5650	0
80	20230605	192700	1232825380	5650	5650	5650	5650	0
81	20230605	192600	1232825380	5650	5650	5650	5650	0
82	20230605	192500	1232825380	5650	5650	5650	5650	0
83	20230605	192400	1232825380	5650	5650	5650	5650	0
84	20230605	192300	1232825380	5650	5650	5650	5650	0
85	20230605	192200	1232825380	5650	5650	5650	5650	0
86	20230605	192100	1232825380	5650	5650	5650	5650	0
87	20230605	192000	1232825380	5650	5650	5650	5650	0
88	20230605	191900	1232825380	5650	5650	5650	5650	0
89	20230605	191800	1232825380	5650	5650	5650	5650	0
90	20230605	191700	1232825380	5650	5650	5650	5650	0
91	20230605	191600	1232825380	5650	5650	5650	5650	0
92	20230605	191500	1232825380	5650	5650	5650	5650	5425
93	20230605	191400	1232825380	5650	5650	5650	5650	0
94	20230605	191300	1232825380	5650	5650	5650	5650	0
95	20230605	191200	1232825380	5650	5650	5650	5650	0
96	20230605	191100	1232825380	5650	5650	5650	5650	0
97	20230605	191000	1232825380	5650	5650	5650	5650	0
98	20230605	190900	1232825380	5650	5650	5650	5650	0
99	20230605	190800	1232825380	5650	5650	5650	5650	0
100	20230605	190700	1232825380	5650	5650	5650	5650	0
101	20230605	190600	1232825380	5650	5650	5650	5650	0
102	20230605	190500	1232825380	5650	5650	5650	5650	0
103	20230605	190400	1232825380	5650	5650	5650	5650	0
104	20230605	190300	1232825380	5650	5650	5650	5650	0
105	20230605	190200	1232825380	5650	5650	5650	5650	0
106	20230605	190100	1232825380	5650	5650	5650	5650	0
107	20230605	190000	1232825380	5650	5650	5650	5650	0
108	20230605	185900	1232825380	5650	5650	5650	5650	0
109	20230605	185800	1232825380	5650	5650	5650	5650	0
110	20230605	185700	1232825380	5650	5650	5650	5650	0
111	20230605	185600	1232825380	5650	5650	5650	5650	0
112	20230605	185500	1232825380	5650	5650	5650	5650	0
113	20230605	185400	1232825380	5650	5650	5650	5650	0
114	20230605	185300	1232825380	5650	5650	5650	5650	0
115	20230605	185200	1232825380	5650	5650	5650	5650	0
116	20230605	185100	1232825380	5650	5650	5650	5650	0
117	20230605	185000	1232825380	5650	5650	5650	5650	0
118	20230605	184900	1232825380	5650	5650	5650	5650	0
119	20230605	184800	1232825380	5650	5650	5650	5650	0
120	20230605	184700	1232825380	5650	5650	5650	5650	0
121	20230605	184600	1232825380	5650	5650	5650	5650	0
122	20230605	184500	1232825380	5650	5650	5650	5650	5425
123	20230605	184400	1232825380	5650	5650	5650	5650	0
124	20230605	184300	1232825380	5650	5650	5650	5650	0
125	20230605	184200	1232825380	5650	5650	5650	5650	0
126	20230605	184100	1232825380	5650	5650	5650	5650	0
127	20230605	184000	1232825380	5650	5650	5650	5650	0
128	20230605	183900	1232825380	5650	5650	5650	5650	0
129	20230605	183800	1232825380	5650	5650	5650	5650	0
130	20230605	183700	1232825380	5650	5650	5650	5650	0
131	20230605	183600	1232825380	5650	5650	5650	5650	0
132	20230605	183500	1232825380	5650	5650	5650	5650	0
133	20230605	183400	1232825380	5650	5650	5650	5650	0
134	20230605	183300	1232825380	5650	5650	5650	5650	0
135	20230605	183200	1232825380	5650	5650	5650	5650	0
136	20230605	183100	1232825380	5650	5650	5650	5650	0
137	20230605	183000	1232825380	5650	5650	5650	5650	0
138	20230605	182900	1232825380	5650	5650	5650	5650	0
139	20230605	182800	1232825380	5650	5650	5650	5650	0
140	20230605	182700	1232825380	5650	5650	5650	5650	0
141	20230605	182600	1232825380	5650	5650	5650	5650	0
142	20230605	182500	1232825380	5650	5650	5650	5650	0
143	20230605	182400	1232825380	5650	5650	5650	5650	0
144	20230605	182300	1232825380	5650	5650	5650	5650	0
145	20230605	182200	1232825380	5650	5650	5650	5650	0
146	20230605	182100	1232825380	5650	5650	5650	5650	0
147	20230605	182000	1232825380	5650	5650	5650	5650	0
148	20230605	181900	1232825380	5650	5650	5650	5650	0
149	20230605	181800	1232825380	5650	5650	5650	5650	0
150	20230605	181700	1232825380	5650	5650	5650	5650	0
151	20230605	181600	1232825380	5650	5650	5650	5650	0
152	20230605	181500	1232825380	5650	5650	5650	5650	5425
153	20230605	181400	1232825380	5650	5650	5650	5650	0
154	20230605	181300	1232825380	5650	5650	5650	5650	0
155	20230605	181200	1232825380	5650	5650	5650	5650	0
156	20230605	181100	1232825380	5650	5650	5650	5650	0
157	20230605	181000	1232825380	5650	5650	5650	5650	0
158	20230605	180900	1232825380	5650	5650	5650	5650	0
159	20230605	180800	1232825380	5650	5650	5650	5650	0
160	20230605	180700	1232825380	5650	5650	5650	5650	0
161	20230605	180600	1232825380	5650	5650	5650	5650	0
162	20230605	180500	1232825380	5650	5650	5650	5650	0
163	20230605	180400	1232825380	5650	5650	5650	5650	0
164	20230605	180300	1232825380	5650	5650	5650	5650	0
165	20230605	180200	1232825380	5650	5650	5650	5650	0
166	20230605	180100	1232825380	5650	5650	5650	5650	0
167	20230605	180000	1232825380	5650	5650	5650	5650	0
168	20230605	175900	1232825380	5650	5650	5650	5650	0
169	20230605	175800	1232825380	5650	5650	5650	5650	0
170	20230605	175700	1232825380	5650	5650	5650	5650	0
171	20230605	175600	1232825380	5650	5650	5650	5650	0
172	20230605	175500	1232825380	5650	5650	5650	5650	0
173	20230605	175400	1232825380	5650	5650	5650	5650	0
174	20230605	175300	1232825380	5650	5650	5650	5650	0
175	20230605	175200	1232825380	5650	5650	5650	5650	0
176	20230605	175100	1232825380	5650	5650	5650	5650	0
177	20230605	175000	1232825380	5650	5650	5650	5650	0
178	20230605	174900	1232825380	5650	5650	5650	5650	0
179	20230605	174800	1232825380	5650	5650	5650	5650	0
180	20230605	174700	1232825380	5650	5650	5650	5650	0
181	20230605	174600	1232825380	5650	5650	5650	5650	0
182	20230605	174500	1232825380	5650	5650	5650	5650	5425
183	20230605	174400	1232825380	5650	5650	5650	5650	0
184	20230605	174300	1232825380	5650	5650	5650	5650	0
185	20230605	174200	1232825380	5650	5650	5650	5650	0
186	20230605	174100	1232825380	5650	5650	5650	5650	0
187	20230605	174000	1232825380	5650	5650	5650	5650	0
188	20230605	173900	1232825380	5650	5650	5650	5650	0
189	20230605	173800	1232825380	5650	5650	5650	5650	0
190	20230605	173700	1232825380	5650	5650	5650	5650	0
191	20230605	173600	1232825380	5650	5650	5650	5650	0
192	20230605	173500	1232825380	5650	5650	5650	5650	0
193	20230605	173400	1232825380	5650	5650	5650	5650	0
194	20230605	173300	1232825380	5650	5650	5650	5650	0
195	20230605	173200	1232825380	5650	5650	5650	5650	0
196	20230605	173100	1232825380	5650	5650	5650	5650	0
197	20230605	173000	1232825380	5650	5650	5650	5650	0
198	20230605	172900	1232825380	5650	5650	5650	5650	0
199	20230605	172800	1232825380	5650	5650	5650	5650	0
200	20230605	172700	1232825380	5650	5650	5650	5650	0
201	20230605	172600	1232825380	5650	5650	5650	5650	0
202	20230605	172500	1232825380	5650	5650	5650	5650	0
203	20230605	172400	1232825380	5650	5650	5650	5650	0
204	20230605	172300	1232825380	5650	5650	5650	5650	0
205	20230605	172200	1232825380	5650	5650	5650	5650	0
206	20230605	172100	1232825380	5650	5650	5650	5650	0
207	20230605	172000	1232825380	5650	5650	5650	5650	0
208	20230605	171900	1232825380	5650	5650	5650	5650	0
209	20230605	171800	1232825380	5650	5650	5650	5650	0
210	20230605	171700	1232825380	5650	5650	5650	5650	0
211	20230605	171600	1232825380	5650	5650	5650	5650	0
212	20230605	171500	1232825380	5650	5650	5650	5650	5425
213	20230605	171400	1232825380	5650	5650	5650	5650	0
214	20230605	171300	1232825380	5650	5650	5650	5650	0
215	20230605	171200	1232825380	5650	5650	5650	5650	0
216	20230605	171100	1232825380	5650	5650	5650	5650	0
217	20230605	171000	1232825380	5650	5650	5650	5650	0
218	20230605	170900	1232825380	5650	5650	5650	5650	0
219	20230605	170800	1232825380	5650	5650	5650	5650	0
220	20230605	170700	1232825380	5650	5650	5650	5650	0
221	20230605	170600	1232825380	5650	5650	5650	5650	0
222	20230605	170500	1232825380	5650	5650	5650	5650	0
223	20230605	170400	1232825380	5650	5650	5650	5650	0
224	20230605	170300	1232825380	5650	5650	5650	5650	0
225	20230605	170200	1232825380	5650	5650	5650	5650	0
226	20230605	170100	1232825380	5650	5650	5650	5650	0
227	20230605	170000	1232825380	5650	5650	5650	5650	0
228	20230605	165900	1232825380	5650	5650	5650	5650	0
229	20230605	165800	1232825380	5650	5650	5650	5650	0
230	20230605	165700	1232825380	5650	5650	5650	5650	0
231	20230605	165600	1232825380	5650	5650	5650	5650	0
232	20230605	165500	1232825380	5650	5650	5650	5650	0
233	20230605	165400	1232825380	5650	5650	5650	5650	0
234	20230605	165300	1232825380	5650	5650	5650	5650	0
235	20230605	165200	1232825380	5650	5650	5650	5650	0
236	20230605	165100	1232825380	5650	5650	5650	5650	0
237	20230605	165000	1232825380	5650	5650	5650	5650	0
238	20230605	164900	1232825380	5650	5650	5650	5650	0
239	20230605	164800	1232825380	5650	5650	5650	5650	0
240	20230605	164700	1232825380	5650	5650	5650	5650	0
241	20230605	164600	1232825380	5650	5650	5650	5650	0
242	20230605	164500	1232825380	5650	5650	5650	5650	5425
243	20230605	164400	1232825380	5650	5650	5650	5650	0
244	20230605	164300	1232825380	5650	5650	5650	5650	0
245	20230605	164200	1232825380	5650	5650	5650	5650	0
246	20230605	164100	1232825380	5650	5650	5650	5650	0
247	20230605	164000	1232825380	5650	5650	5650	5650	0
248	20230605	163900	1232825380	5650	5650	5650	5650	0
249	20230605	163800	1232825380	5650	5650	5650	5650	0
250	20230605	163700	1232825380	5650	5650	5650	5650	0
251	20230605	163600	1232825380	5650	5650	5650	5650	0
252	20230605	163500	1232825380	5650	5650	5650	5650	0
253	20230605	163400	1232825380	5650	5650	5650	5650	0
254	20230605	163300	1232825380	5650	5650	5650	5650	0
255	20230605	163200	1232825380	5650	5650	5650	5650	0
256	20230605	163100	1232825380	5650	5650	5650	5650	0
257	20230605	163000	1232825380	5650	5650	5650	5650	0
258	20230605	162900	1232825380	5650	5650	5650	5650	0
259	20230605	162800	1232825380	5650	5650	5650	5650	0
260	20230605	162700	1232825380	5650	5650	5650	5650	0
261	20230605	162600	1232825380	5650	5650	5650	5650	0
262	20230605	162500	1232825380	5650	5650	5650	5650	0
263	20230605	162400	1232825380	5650	5650	5650	5650	0
264	20230605	162300	1232825380	5650	5650	5650	5650	0
265	20230605	162200	1232825380	5650	5650	5650	5650	0
266	20230605	162100	1232825380	5650	5650	5650	5650	0
267	20230605	162000	1232825380	5650	5650	5650	5650	0
268	20230605	161900	1232825380	5650	5650	5650	5650	0
269	20230605	161800	1232825380	5650	5650	5650	5650	0
270	20230605	161700	1232825380	5650	5650	5650	5650	0
271	20230605	161600	1232825380	5650	5650	5650	5650	0
272	20230605	161500	1232825380	5650	5650	5650	5650	5425
273	20230605	161400	1232825380	5650	5650	5650	5650	0
274	20230605	161300	1232825380	5650	5650	5650	5650	0
275	20230605	161200	1232825380	5650	5650	5650	5650	0
276	20230605	161100	1232825380	5650	5650	5650	5650	0
277	20230605	161000	1232825380	5650	5650	5650	5650	0
278	20230605	160900	1232825380	5650	5650	5650	5650	0
279	20230605	160800	1232825380	5650	5650	5650	5650	0
280	20230605	160700	1232825380	5650	5650	5650	5650	0
281	20230605	160600	1232825380	5650	5650	5650	5650	0
282	20230605	160500	1232825380	5650	5650	5650	5650	0
283	20230605	160400	1232825380	5650	5650	5650	5650	0
284	20230605	160300	1232825380	5650	5650	5650	5650	0
285	20230605	160200	1232825380	5650	5650	5650	5650	0
286	20230605	160100	1232825380	5650	5650	5650	5650	0
287	20230605	160000	1232825380	5650	5650	5650	5650	0
288	20230605	155900	1232825380	5650	5650	5650	5650	0
289	20230605	155800	1232825380	5650	5650	5650	5650	0
290	20230605	155700	1232825380	5650	5650	5650	5650	0
291	20230605	155600	1232825380	5650	5650	5650	5650	0
292	20230605	155500	1232825380	5650	5650	5650	5650	0
293	20230605	155400	1232825380	5650	5650	5650	5650	0
294	20230605	155300	1232825380	5650	5650	5650	5650	0
295	20230605	155200	1232825380	5650	5650	5650	5650	0
296	20230605	155100	1232825380	5650	5650	5650	5650	0
297	20230605	155000	1232825380	5650	5650	5650	5650	0
298	20230605	154900	1232825380	5650	5650	5650	5650	0
299	20230605	154800	1232825380	5650	5650	5650	5650	0
300	20230605	154700	1232825380	5650	5650	5650	5650	0
301	20230605	154600	1232825380	5650	5650	5650	5650	0
302	20230605	154500	1232825380	5650	5650	5650	5650	5425
303	20230605	154400	1232825380	5650	5650	5650	5650	0
304	20230605	154300	1232825380	5650	5650	5650	5650	0
305	20230605	154200	1232825380	5650	5650	5650	5650	0
306	20230605	154100	1232825380	5650	5650	5650	5650	0
307	20230605	154000	1232825380	5650	5650	5650	5650	0
308	20230605	153900	1232825380	5650	5650	5650	5650	0
309	20230605	153800	1232825380	5650	5650	5650	5650	0
310	20230605	153700	1232825380	5650	5650	5650	5650	0
311	20230605	153600	1232825380	5650	5650	5650	5650	0
312	20230605	153500	1232825380	5650	5650	5650	5650	0
313	20230605	153400	1232825380	5650	5650	5650	5650	0
314	20230605	153300	1232825380	5650	5650	5650	5650	0
315	20230605	153200	1232825380	5650	5650	5650	5650	0
316	20230605	153100	1232825380	5650	5650	5650	5650	0
317	20230605	153000	1232825380	5650	5650	5650	5650	5425
318	20230605	152900	1202174130	5620	5620	5620	5620	0
319	20230605	152800	1202174130	5620	5620	5620	5620	0
320	20230605	152700	1202174130	5620	5620	5620	5620	0
321	20230605	152600	1202174130	5620	5620	5620	5620	0
322	20230605	152500	1202174130	5620	5620	5620	5620	0
323	20230605	152400	1202174130	5620	5620	5620	5620	0
324	20230605	152300	1202174130	5620	5620	5620	5620	0
325	20230605	152200	1202174130	5620	5620	5620	5620	0
326	20230605	152100	1202174130	5620	5620	5620	5620	0
327	20230605	152000	1202174130	5620	5620	5620	5620	0
328	20230605	151900	1202174130	5620	5630	5630	5620	150
329	20230605	151800	1201330630	5640	5640	5640	5640	0
330	20230605	151700	1201330630	5640	5640	5640	5640	0
331	20230605	151600	1201330630	5640	5620	5640	5620	2083
332	20230605	151500	1189606050	5610	5610	5610	5610	91
333	20230605	151400	1189095540	5610	5610	5610	5610	89
334	20230605	151300	1188596250	5610	5620	5620	5610	321
335	20230605	151200	1186792510	5610	5610	5610	5610	36
336	20230605	151100	1186590550	5620	5620	5620	5620	0
337	20230605	151000	1186590550	5620	5620	5620	5620	0
338	20230605	150900	1186590550	5620	5610	5620	5610	3500
339	20230605	150800	1166932610	5610	5600	5610	5590	390
340	20230605	150700	1164749860	5600	5600	5600	5600	1359
341	20230605	150600	1157139460	5600	5600	5600	5600	296
342	20230605	150500	1155481860	5610	5610	5620	5610	3550
343	20230605	150400	1135565360	5610	5610	5610	5610	0
344	20230605	150300	1135565360	5610	5610	5610	5610	24
345	20230605	150200	1135430720	5620	5620	5620	5620	40
346	20230605	150100	1135205920	5630	5630	5630	5630	0
347	20230605	150000	1135205920	5630	5620	5630	5620	593
348	20230605	145900	1131868250	5620	5620	5620	5620	0
349	20230605	145800	1131868250	5620	5620	5620	5620	0
350	20230605	145700	1131868250	5620	5620	5620	5620	1
351	20230605	145600	1131862630	5610	5620	5620	5610	311
352	20230605	145500	1130115310	5630	5630	5630	5630	0
353	20230605	145400	1130115310	5630	5630	5630	5630	0
354	20230605	145300	1130115310	5630	5630	5630	5630	0
355	20230605	145200	1130115310	5630	5630	5630	5630	0
356	20230605	145100	1130115310	5630	5630	5630	5630	100
357	20230605	145000	1129552310	5630	5630	5630	5630	0
358	20230605	144900	1129552310	5630	5630	5630	5630	0
359	20230605	144800	1129552310	5630	5630	5630	5630	17
360	20230605	144700	1129456600	5630	5620	5630	5620	359
361	20230605	144600	1127436020	5620	5620	5620	5620	180
362	20230605	144500	1126424420	5620	5620	5620	5620	0
363	20230605	144400	1126424420	5620	5620	5620	5620	5
364	20230605	144300	1126396320	5610	5610	5610	5610	76
365	20230605	144200	1125969960	5620	5620	5620	5620	0
366	20230605	144100	1125969960	5620	5620	5620	5620	1
367	20230605	144000	1125964340	5620	5620	5620	5620	4
368	20230605	143900	1125941860	5620	5620	5620	5620	90
369	20230605	143800	1125436060	5620	5620	5620	5620	200
370	20230605	143700	1124312060	5630	5610	5630	5610	120
371	20230605	143600	1123637200	5610	5610	5610	5610	912
372	20230605	143500	1118520880	5630	5630	5630	5630	0
373	20230605	143400	1118520880	5630	5620	5630	5620	40
374	20230605	143300	1118295790	5610	5620	5620	5610	282
375	20230605	143200	1116711060	5630	5620	5630	5620	2
376	20230605	143100	1116699810	5620	5620	5620	5620	28
377	20230605	143000	1116542450	5630	5610	5640	5610	7
378	20230605	142900	1116503080	5640	5630	5640	5610	768
379	20230605	142800	1112188570	5640	5610	5640	5610	771
380	20230605	142700	1107853830	5600	5600	5600	5600	6
381	20230605	142600	1107820230	5610	5600	5610	5600	11
382	20230605	142500	1107758620	5600	5600	5610	5600	163
383	20230605	142400	1106845810	5600	5600	5600	5600	19
384	20230605	142300	1106739410	5610	5600	5610	5600	519
385	20230605	142200	1103833000	5610	5610	5610	5610	0
386	20230605	142100	1103833000	5610	5610	5610	5610	0
387	20230605	142000	1103833000	5610	5600	5610	5590	123
388	20230605	141900	1103144230	5600	5590	5600	5590	2
389	20230605	141800	1103133040	5590	5600	5600	5590	113
390	20230605	141700	1102500300	5610	5610	5610	5610	0
391	20230605	141600	1102500300	5610	5610	5610	5610	0
392	20230605	141500	1102500300	5610	5610	5610	5610	0
393	20230605	141400	1102500300	5610	5610	5610	5610	0
394	20230605	141300	1102500300	5610	5610	5610	5610	0
395	20230605	141200	1102500300	5610	5610	5610	5610	0
396	20230605	141100	1102500300	5610	5610	5610	5610	1
397	20230605	141000	1102494690	5600	5600	5610	5600	4
398	20230605	140900	1102472280	5590	5590	5590	5590	132
399	20230605	140800	1101734400	5590	5590	5590	5590	68
400	20230605	140700	1101354280	5590	5590	5590	5590	1822
401	20230605	140600	1091169300	5590	5590	5590	5590	1
402	20230605	140500	1091163710	5610	5610	5610	5610	5
403	20230605	140400	1091135660	5610	5600	5610	5600	3
404	20230605	140300	1091118850	5590	5590	5590	5590	19
405	20230605	140200	1091012640	5610	5600	5610	5600	36
406	20230605	140100	1090810720	5610	5590	5610	5590	111
407	20230605	140000	1090189200	5600	5590	5600	5590	17
408	20230605	135900	1090094130	5600	5610	5610	5590	234
409	20230605	135800	1088781650	5600	5600	5600	5600	100
410	20230605	135700	1088221650	5620	5620	5620	5620	0
411	20230605	135600	1088221650	5620	5620	5620	5620	0
412	20230605	135500	1088221650	5620	5620	5620	5620	1
413	20230605	135400	1088216030	5590	5590	5590	5580	811
414	20230605	135300	1083683460	5590	5620	5620	5590	130
415	20230605	135200	1082956460	5620	5620	5620	5620	3
416	20230605	135100	1082939600	5630	5630	5630	5630	1
417	20230605	135000	1082933970	5590	5590	5590	5590	3
418	20230605	134900	1082917200	5600	5600	5600	5600	1
419	20230605	134800	1082911600	5630	5630	5630	5630	0
420	20230605	134700	1082911600	5630	5630	5630	5630	0
421	20230605	134600	1082911600	5630	5630	5630	5630	0
422	20230605	134500	1082911600	5630	5610	5630	5590	1863
423	20230605	134400	1072490410	5610	5610	5610	5610	36
424	20230605	134300	1072288450	5620	5620	5630	5610	754
425	20230605	134200	1068058290	5630	5630	5670	5620	2122
426	20230605	134100	1056062410	5630	5630	5630	5630	0
427	20230605	134000	1056062410	5630	5610	5630	5610	10
428	20230605	133900	1056006170	5630	5630	5630	5630	0
429	20230605	133800	1056006170	5630	5630	5630	5630	0
430	20230605	133700	1056006170	5630	5630	5630	5630	0
431	20230605	133600	1056006170	5630	5630	5630	5630	1001
432	20230605	133500	1050370540	5630	5630	5630	5630	0
433	20230605	133400	1050370540	5630	5610	5630	5610	5
434	20230605	133300	1050342460	5600	5610	5610	5600	214
435	20230605	133200	1049142950	5630	5630	5630	5630	0
436	20230605	133100	1049142950	5630	5630	5630	5630	0
437	20230605	133000	1049142950	5630	5630	5630	5630	0
438	20230605	132900	1049142950	5630	5630	5630	5630	0
439	20230605	132800	1049142950	5630	5620	5630	5600	4021
440	20230605	132700	1026595550	5630	5620	5630	5620	265
441	20230605	132600	1025106240	5620	5620	5620	5620	46
442	20230605	132500	1024847720	5630	5620	5630	5620	41
443	20230605	132400	1024617290	5630	5630	5630	5630	1
444	20230605	132300	1024611660	5620	5620	5620	5620	440
445	20230605	132200	1022138860	5630	5640	5640	5630	1669
446	20230605	132100	1012742270	5640	5640	5640	5640	0
447	20230605	132000	1012742270	5640	5630	5640	5630	254
448	20230605	131900	1011312220	5640	5630	5640	5630	7
449	20230605	131800	1011272760	5640	5640	5640	5640	0
450	20230605	131700	1011272760	5640	5640	5640	5640	0
451	20230605	131600	1011272760	5640	5640	5640	5640	0
452	20230605	131500	1011272760	5640	5630	5640	5630	2
453	20230605	131400	1011261490	5640	5640	5640	5640	0
454	20230605	131300	1011261490	5640	5640	5640	5640	0
455	20230605	131200	1011261490	5640	5640	5640	5640	0
456	20230605	131100	1011261490	5640	5630	5640	5630	2
457	20230605	131000	1011250220	5620	5630	5630	5620	222
458	20230605	130900	1010000950	5650	5650	5650	5650	0
459	20230605	130800	1010000950	5650	5650	5650	5650	0
460	20230605	130700	1010000950	5650	5650	5650	5650	20
461	20230605	130600	1009887950	5650	5650	5650	5650	0
462	20230605	130500	1009887950	5650	5650	5650	5650	1
463	20230605	130400	1009882300	5620	5630	5630	5620	2
464	20230605	130300	1009871050	5650	5640	5650	5640	5
465	20230605	130200	1009842830	5640	5640	5640	5640	1
466	20230605	130100	1009837190	5640	5640	5640	5640	0
467	20230605	130000	1009837190	5640	5620	5640	5620	2
468	20230605	125900	1009825930	5640	5640	5640	5640	0
469	20230605	125800	1009825930	5640	5640	5650	5620	507
470	20230605	125700	1006976080	5640	5640	5640	5640	1
471	20230605	125600	1006970440	5650	5650	5650	5650	0
472	20230605	125500	1006970440	5650	5650	5650	5650	0
473	20230605	125400	1006970440	5650	5650	5650	5650	0
474	20230605	125300	1006970440	5650	5650	5650	5650	0
475	20230605	125200	1006970440	5650	5650	5650	5650	0
476	20230605	125100	1006970440	5650	5650	5650	5650	10
477	20230605	125000	1006913940	5650	5650	5650	5650	0
478	20230605	124900	1006913940	5650	5640	5650	5640	100
479	20230605	124800	1006349440	5650	5650	5650	5650	0
480	20230605	124700	1006349440	5650	5650	5650	5650	1
481	20230605	124600	1006343790	5650	5650	5650	5650	0
482	20230605	124500	1006343790	5650	5650	5650	5650	20
483	20230605	124400	1006230790	5650	5650	5650	5650	0
484	20230605	124300	1006230790	5650	5640	5650	5620	21
485	20230605	124200	1006112660	5640	5650	5660	5640	57
486	20230605	124100	1005790640	5650	5650	5650	5650	453
487	20230605	124000	1003231190	5650	5620	5650	5620	2
488	20230605	123900	1003219920	5660	5660	5660	5660	31
489	20230605	123800	1003044460	5620	5630	5630	5620	1000
490	20230605	123700	997423360	5620	5620	5620	5620	60
491	20230605	123600	997086160	5620	5650	5660	5620	581
492	20230605	123500	993818800	5660	5650	5660	5650	41
493	20230605	123400	993587140	5650	5640	5650	5630	1121
494	20230605	123300	987275860	5640	5640	5640	5640	40
495	20230605	123200	987050260	5660	5660	5660	5660	0
496	20230605	123100	987050260	5660	5660	5660	5660	0
497	20230605	123000	987050260	5660	5660	5660	5640	6
498	20230605	122900	987016380	5660	5660	5660	5660	0
499	20230605	122800	987016380	5660	5660	5660	5660	0
500	20230605	122700	987016380	5660	5640	5660	5640	304
501	20230605	122600	985301740	5660	5630	5660	5630	232
502	20230605	122500	983989930	5660	5650	5660	5650	1000
503	20230605	122400	978329940	5660	5660	5660	5660	0
504	20230605	122300	978329940	5660	5660	5660	5660	0
505	20230605	122200	978329940	5660	5650	5660	5630	19
506	20230605	122100	978222750	5660	5650	5660	5650	14
507	20230605	122000	978143640	5660	5630	5660	5630	142
508	20230605	121900	977341350	5650	5650	5650	5650	2
509	20230605	121800	977330050	5660	5630	5660	5630	185
510	20230605	121700	976288430	5640	5640	5640	5640	0
511	20230605	121600	976288430	5640	5640	5640	5640	0
512	20230605	121500	976288430	5640	5640	5640	5620	1086
513	20230605	121400	970181030	5660	5660	5660	5660	1
514	20230605	121300	970175370	5650	5650	5650	5650	0
515	20230605	121200	970175370	5650	5640	5650	5640	5
516	20230605	121100	970147160	5630	5630	5630	5630	0
517	20230605	121000	970147160	5630	5640	5640	5620	110
518	20230605	120900	969526920	5650	5650	5650	5650	27
519	20230605	120800	969374370	5640	5640	5640	5640	400
520	20230605	120700	967118370	5640	5640	5640	5640	0
521	20230605	120600	967118370	5640	5640	5640	5640	1
522	20230605	120500	967112730	5630	5630	5630	5630	691
523	20230605	120400	963222400	5630	5630	5630	5630	178
524	20230605	120300	962220260	5630	5630	5630	5630	0
525	20230605	120200	962220260	5630	5640	5640	5630	1342
526	20230605	120100	954662790	5660	5660	5660	5660	0
527	20230605	120000	954662790	5660	5630	5660	5630	12
528	20230605	115900	954594900	5630	5650	5650	5630	1135
529	20230605	115800	948196640	5660	5660	5660	5660	0
530	20230605	115700	948196640	5660	5660	5660	5660	0
531	20230605	115600	948196640	5660	5660	5660	5660	0
532	20230605	115500	948196640	5660	5660	5660	5660	0
533	20230605	115400	948196640	5660	5660	5660	5660	10
534	20230605	115300	948140040	5660	5650	5660	5650	8
535	20230605	115200	948094830	5660	5650	5660	5650	7
536	20230605	115100	948055270	5660	5650	5660	5650	179
537	20230605	115000	947043910	5640	5650	5650	5640	625
538	20230605	114900	943516670	5640	5640	5640	5640	1
539	20230605	114800	943511030	5650	5650	5650	5650	0
540	20230605	114700	943511030	5650	5650	5650	5650	81
541	20230605	114600	943053380	5660	5650	5660	5650	102
542	20230605	114500	942476070	5670	5670	5670	5670	0
543	20230605	114400	942476070	5670	5670	5670	5670	0
544	20230605	114300	942476070	5670	5670	5670	5670	0
545	20230605	114200	942476070	5670	5670	5670	5670	0
546	20230605	114100	942476070	5670	5650	5670	5650	77
547	20230605	114000	942040260	5670	5670	5670	5670	0
548	20230605	113900	942040260	5670	5670	5670	5670	500
549	20230605	113800	939205260	5680	5670	5680	5670	2
550	20230605	113700	939193910	5640	5650	5650	5640	3000
551	20230605	113600	922257110	5680	5680	5680	5650	126
552	20230605	113500	921545150	5680	5650	5680	5650	2
553	20230605	113400	921533820	5680	5680	5680	5680	0
554	20230605	113300	921533820	5680	5680	5680	5680	0
555	20230605	113200	921533820	5680	5650	5680	5650	1682
556	20230605	113100	912030490	5650	5650	5650	5640	342
557	20230605	113000	910099190	5650	5650	5650	5650	0
558	20230605	112900	910099190	5650	5670	5670	5640	2565
559	20230605	112800	895590420	5670	5670	5670	5670	85
560	20230605	112700	895108470	5680	5680	5680	5680	0
561	20230605	112600	895108470	5680	5680	5680	5680	2
562	20230605	112500	895097110	5680	5670	5680	5670	4
563	20230605	112400	895074420	5670	5680	5680	5660	765
564	20230605	112300	890735110	5680	5680	5690	5680	1578
565	20230605	112200	881772060	5680	5680	5680	5680	1
566	20230605	112100	881766380	5690	5680	5690	5670	2155
567	20230605	112000	869530360	5680	5680	5680	5680	1955
568	20230605	111900	858425960	5690	5690	5690	5690	0
569	20230605	111800	858425960	5690	5680	5690	5680	273
570	20230605	111700	856875310	5690	5700	5700	5690	37
571	20230605	111600	856664770	5700	5690	5700	5690	2709
572	20230605	111500	841250470	5700	5690	5700	5690	276
573	20230605	111400	839680010	5690	5680	5690	5680	112
574	20230605	111300	839042750	5680	5700	5700	5680	1479
575	20230605	111200	830640270	5710	5710	5710	5710	0
576	20230605	111100	830640270	5710	5710	5710	5710	0
577	20230605	111000	830640270	5710	5700	5710	5700	220
578	20230605	110900	829386220	5700	5690	5700	5690	1007
579	20230605	110800	823656380	5710	5700	5710	5700	4
580	20230605	110700	823633570	5700	5700	5710	5680	1064
581	20230605	110600	817572390	5680	5690	5690	5680	500
582	20230605	110500	814731500	5700	5690	5700	5690	3544
583	20230605	110400	794543760	5690	5680	5690	5670	3163
584	20230605	110300	776579330	5690	5680	5690	5680	104
585	20230605	110200	775987590	5690	5690	5690	5690	149
586	20230605	110100	775139780	5690	5670	5690	5670	1861
587	20230605	110000	764558410	5670	5670	5670	5660	302
588	20230605	105900	762846080	5670	5650	5670	5650	2743
589	20230605	105800	747328090	5650	5650	5650	5650	917
590	20230605	105700	742147040	5650	5640	5650	5640	112
591	20230605	105600	741515350	5640	5640	5640	5640	4
592	20230605	105500	741492790	5630	5650	5650	5630	1226
593	20230605	105400	734568480	5670	5670	5670	5670	217
594	20230605	105300	733338090	5670	5670	5670	5670	252
595	20230605	105200	731909250	5670	5650	5670	5650	401
596	20230605	105100	729642080	5670	5670	5690	5630	3900
597	20230605	105000	707589760	5670	5680	5690	5670	1015
598	20230605	104900	701825830	5700	5690	5700	5680	530
599	20230605	104800	698814060	5700	5710	5710	5690	1842
600	20230605	104700	688320330	5720	5710	5720	5710	15
601	20230605	104600	688234660	5720	5720	5720	5700	1045
602	20230605	104500	682272010	5720	5710	5720	5710	171
603	20230605	104400	681294130	5710	5720	5720	5710	421
604	20230605	104300	678887790	5720	5710	5720	5710	354
605	20230605	104200	676862920	5720	5710	5720	5700	1004
606	20230605	104100	671130080	5710	5720	5720	5700	2709
607	20230605	104000	655655060	5720	5710	5730	5710	212
608	20230605	103900	654443950	5730	5730	5730	5720	1477
609	20230605	103800	645994460	5730	5750	5750	5730	4607
610	20230605	103700	619546910	5750	5750	5760	5750	1710
611	20230605	103600	609714370	5740	5740	5760	5730	6659
612	20230605	103500	571478630	5730	5730	5740	5730	1499
613	20230605	103400	562889340	5730	5710	5740	5700	2352
614	20230605	103300	549443590	5710	5740	5740	5710	3792
615	20230605	103200	527738020	5740	5710	5740	5700	3715
616	20230605	103100	506506370	5710	5700	5720	5700	2092
617	20230605	103000	494557460	5710	5710	5710	5700	5916
618	20230605	102900	460804270	5700	5700	5710	5660	2834
619	20230605	102800	444640040	5700	5650	5700	5650	6138
620	20230605	102700	409754160	5660	5660	5660	5650	755
621	20230605	102600	405488260	5660	5660	5670	5650	639
622	20230605	102500	401874120	5660	5670	5680	5660	501
623	20230605	102400	399037430	5680	5680	5680	5680	184
624	20230605	102300	397992310	5680	5650	5680	5640	2899
625	20230605	102200	381552020	5650	5660	5670	5650	1291
626	20230605	102100	374245420	5660	5650	5660	5650	3186
627	20230605	102000	356244490	5650	5630	5650	5620	919
628	20230605	101900	351063940	5640	5650	5650	5620	1134
629	20230605	101800	344680980	5650	5640	5650	5630	2783
630	20230605	101700	328985070	5640	5630	5640	5620	2512
631	20230605	101600	314841430	5620	5620	5620	5620	373
632	20230605	101500	312745170	5620	5610	5620	5610	383
633	20230605	101400	310596520	5610	5600	5610	5600	201
634	20230605	101300	309470910	5610	5610	5610	5610	0
635	20230605	101200	309470910	5610	5570	5610	5570	4252
636	20230605	101100	285687630	5580	5570	5580	5570	2
637	20230605	101000	285676480	5580	5580	5580	5580	0
638	20230605	100900	285676480	5580	5570	5580	5570	50
639	20230605	100800	285397970	5570	5580	5580	5570	2
640	20230605	100700	285386820	5580	5560	5580	5560	754
641	20230605	100600	281192480	5580	5570	5580	5560	191
642	20230605	100500	280128880	5580	5580	5580	5580	500
643	20230605	100400	277338880	5580	5580	5580	5580	0
644	20230605	100300	277338880	5580	5590	5590	5580	6
645	20230605	100200	277305390	5590	5590	5590	5590	4
646	20230605	100100	277283030	5590	5560	5590	5560	1925
647	20230605	100000	266564260	5560	5540	5560	5540	6
648	20230605	095900	266530940	5560	5560	5560	5560	11
649	20230605	095800	266469780	5560	5560	5560	5560	0
650	20230605	095700	266469780	5560	5550	5560	5550	373
651	20230605	095600	264396500	5560	5560	5560	5560	0
652	20230605	095500	264396500	5560	5540	5560	5540	23
653	20230605	095400	264268640	5560	5560	5560	5560	237
654	20230605	095300	262950920	5560	5520	5560	5520	3959
655	20230605	095200	241057430	5540	5540	5540	5510	1030
656	20230605	095100	235366930	5550	5550	5550	5550	18
657	20230605	095000	235267030	5560	5550	5560	5550	2
658	20230605	094900	235255920	5560	5560	5560	5560	1
659	20230605	094800	235250360	5560	5570	5570	5560	248
660	20230605	094700	233871430	5570	5570	5570	5570	1
661	20230605	094600	233865860	5570	5560	5570	5550	137
662	20230605	094500	233104300	5570	5550	5570	5550	74
663	20230605	094400	232692840	5550	5540	5550	5540	2
664	20230605	094300	232681750	5550	5550	5550	5540	3
665	20230605	094200	232665110	5550	5550	5550	5550	26
666	20230605	094100	232520810	5570	5550	5570	5550	101
667	20230605	094000	231959250	5560	5540	5560	5540	615
668	20230605	093900	228539900	5560	5560	5560	5540	5
669	20230605	093800	228512120	5540	5550	5560	5530	599
670	20230605	093700	225187670	5560	5550	5560	5510	158
671	20230605	093600	224310840	5550	5510	5550	5510	8
672	20230605	093500	224266560	5550	5550	5550	5550	1
673	20230605	093400	224261010	5550	5510	5550	5480	2651
674	20230605	093300	209694420	5510	5510	5530	5500	227
675	20230605	093200	208443230	5530	5530	5530	5510	702
676	20230605	093100	204561190	5530	5560	5560	5520	5
677	20230605	093000	204533490	5550	5550	5550	5530	553
678	20230605	092900	201464360	5520	5550	5550	5520	4
679	20230605	092800	201442230	5530	5550	5550	5530	211
680	20230605	092700	200271600	5540	5500	5540	5500	679
681	20230605	092600	196515340	5500	5490	5540	5480	2107
682	20230605	092500	184964080	5540	5490	5540	5490	3
683	20230605	092400	184947560	5540	5510	5540	5500	2240
684	20230605	092300	172601550	5510	5510	5510	5510	2
685	20230605	092200	172590530	5540	5540	5540	5500	1547
686	20230605	092100	164047240	5540	5540	5540	5540	404
687	20230605	092000	161809080	5540	5500	5540	5500	504
688	20230605	091900	159017850	5550	5490	5550	5490	808
689	20230605	091800	154549720	5490	5490	5490	5490	2
690	20230605	091700	154538740	5530	5490	5530	5490	9
691	20230605	091600	154489210	5500	5500	5530	5500	1824
692	20230605	091500	144456130	5530	5500	5530	5500	120
693	20230605	091400	143793910	5500	5480	5500	5460	3291
694	20230605	091300	125752310	5470	5530	5530	5470	2060
695	20230605	091200	114463310	5500	5500	5530	5500	517
696	20230605	091100	111619360	5530	5520	5530	5520	1294
697	20230605	091000	104473550	5490	5520	5520	5490	5
698	20230605	090900	104445980	5480	5500	5520	5480	3708
699	20230605	090800	84033980	5500	5500	5510	5500	153
700	20230605	090700	83191950	5480	5490	5500	5460	975
701	20230605	090600	77854220	5480	5470	5490	5460	345
702	20230605	090500	75968850	5490	5490	5520	5460	5300
703	20230605	090400	46944050	5520	5520	5520	5520	831
704	20230605	090300	42356930	5490	5550	5570	5490	4459
705	20230605	090200	17748760	5570	5570	5590	5550	274
706	20230605	090100	16221720	5590	5580	5590	5540	1965
707	20230605	090000	5239210	5540	5550	5590	5540	944