KissMeData/023410/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190600	651128280	3585	3585	3585	3585	3663
3	20230605	190500	651128280	3585	3585	3585	3585	0
4	20230605	190400	651128280	3585	3585	3585	3585	0
5	20230605	190300	651128280	3585	3585	3585	3585	0
6	20230605	190200	651128280	3585	3585	3585	3585	0
7	20230605	190100	651128280	3585	3585	3585	3585	0
8	20230605	190000	651128280	3585	3585	3585	3585	0
9	20230605	185900	651128280	3585	3585	3585	3585	0
10	20230605	185800	651128280	3585	3585	3585	3585	0
11	20230605	185700	651128280	3585	3585	3585	3585	0
12	20230605	185600	651128280	3585	3585	3585	3585	0
13	20230605	185500	651128280	3585	3585	3585	3585	0
14	20230605	185400	651128280	3585	3585	3585	3585	0
15	20230605	185300	651128280	3585	3585	3585	3585	0
16	20230605	185200	651128280	3585	3585	3585	3585	0
17	20230605	185100	651128280	3585	3585	3585	3585	0
18	20230605	185000	651128280	3585	3585	3585	3585	0
19	20230605	184900	651128280	3585	3585	3585	3585	0
20	20230605	184800	651128280	3585	3585	3585	3585	0
21	20230605	184700	651128280	3585	3585	3585	3585	0
22	20230605	184600	651128280	3585	3585	3585	3585	0
23	20230605	184500	651128280	3585	3585	3585	3585	0
24	20230605	184400	651128280	3585	3585	3585	3585	0
25	20230605	184300	651128280	3585	3585	3585	3585	0
26	20230605	184200	651128280	3585	3585	3585	3585	0
27	20230605	184100	651128280	3585	3585	3585	3585	0
28	20230605	184000	651128280	3585	3585	3585	3585	0
29	20230605	183900	651128280	3585	3585	3585	3585	0
30	20230605	183800	651128280	3585	3585	3585	3585	0
31	20230605	183700	651128280	3585	3585	3585	3585	0
32	20230605	183600	651128280	3585	3585	3585	3585	3663
33	20230605	183500	651128280	3585	3585	3585	3585	0
34	20230605	183400	651128280	3585	3585	3585	3585	0
35	20230605	183300	651128280	3585	3585	3585	3585	0
36	20230605	183200	651128280	3585	3585	3585	3585	0
37	20230605	183100	651128280	3585	3585	3585	3585	0
38	20230605	183000	651128280	3585	3585	3585	3585	0
39	20230605	182900	651128280	3585	3585	3585	3585	0
40	20230605	182800	651128280	3585	3585	3585	3585	0
41	20230605	182700	651128280	3585	3585	3585	3585	0
42	20230605	182600	651128280	3585	3585	3585	3585	0
43	20230605	182500	651128280	3585	3585	3585	3585	0
44	20230605	182400	651128280	3585	3585	3585	3585	0
45	20230605	182300	651128280	3585	3585	3585	3585	0
46	20230605	182200	651128280	3585	3585	3585	3585	0
47	20230605	182100	651128280	3585	3585	3585	3585	0
48	20230605	182000	651128280	3585	3585	3585	3585	0
49	20230605	181900	651128280	3585	3585	3585	3585	0
50	20230605	181800	651128280	3585	3585	3585	3585	0
51	20230605	181700	651128280	3585	3585	3585	3585	0
52	20230605	181600	651128280	3585	3585	3585	3585	0
53	20230605	181500	651128280	3585	3585	3585	3585	0
54	20230605	181400	651128280	3585	3585	3585	3585	0
55	20230605	181300	651128280	3585	3585	3585	3585	0
56	20230605	181200	651128280	3585	3585	3585	3585	0
57	20230605	181100	651128280	3585	3585	3585	3585	0
58	20230605	181000	651128280	3585	3585	3585	3585	0
59	20230605	180900	651128280	3585	3585	3585	3585	0
60	20230605	180800	651128280	3585	3585	3585	3585	0
61	20230605	180700	651128280	3585	3585	3585	3585	0
62	20230605	180600	651128280	3585	3585	3585	3585	3663
63	20230605	180500	651128280	3585	3585	3585	3585	0
64	20230605	180400	651128280	3585	3585	3585	3585	0
65	20230605	180300	651128280	3585	3585	3585	3585	0
66	20230605	180200	651128280	3585	3585	3585	3585	0
67	20230605	180100	651128280	3585	3585	3585	3585	0
68	20230605	180000	651128280	3585	3585	3585	3585	0
69	20230605	175900	651128280	3585	3585	3585	3585	0
70	20230605	175800	651128280	3585	3585	3585	3585	0
71	20230605	175700	651128280	3585	3585	3585	3585	0
72	20230605	175600	651128280	3585	3585	3585	3585	0
73	20230605	175500	651128280	3585	3585	3585	3585	0
74	20230605	175400	651128280	3585	3585	3585	3585	0
75	20230605	175300	651128280	3585	3585	3585	3585	0
76	20230605	175200	651128280	3585	3585	3585	3585	0
77	20230605	175100	651128280	3585	3585	3585	3585	0
78	20230605	175000	651128280	3585	3585	3585	3585	0
79	20230605	174900	651128280	3585	3585	3585	3585	0
80	20230605	174800	651128280	3585	3585	3585	3585	0
81	20230605	174700	651128280	3585	3585	3585	3585	0
82	20230605	174600	651128280	3585	3585	3585	3585	0
83	20230605	174500	651128280	3585	3585	3585	3585	0
84	20230605	174400	651128280	3585	3585	3585	3585	0
85	20230605	174300	651128280	3585	3585	3585	3585	0
86	20230605	174200	651128280	3585	3585	3585	3585	0
87	20230605	174100	651128280	3585	3585	3585	3585	0
88	20230605	174000	651128280	3585	3585	3585	3585	0
89	20230605	173900	651128280	3585	3585	3585	3585	0
90	20230605	173800	651128280	3585	3585	3585	3585	0
91	20230605	173700	651128280	3585	3585	3585	3585	0
92	20230605	173600	651128280	3585	3585	3585	3585	3663
93	20230605	173500	651128280	3585	3585	3585	3585	0
94	20230605	173400	651128280	3585	3585	3585	3585	0
95	20230605	173300	651128280	3585	3585	3585	3585	0
96	20230605	173200	651128280	3585	3585	3585	3585	0
97	20230605	173100	651128280	3585	3585	3585	3585	0
98	20230605	173000	651128280	3585	3585	3585	3585	0
99	20230605	172900	651128280	3585	3585	3585	3585	0
100	20230605	172800	651128280	3585	3585	3585	3585	0
101	20230605	172700	651128280	3585	3585	3585	3585	0
102	20230605	172600	651128280	3585	3585	3585	3585	0
103	20230605	172500	651128280	3585	3585	3585	3585	0
104	20230605	172400	651128280	3585	3585	3585	3585	0
105	20230605	172300	651128280	3585	3585	3585	3585	0
106	20230605	172200	651128280	3585	3585	3585	3585	0
107	20230605	172100	651128280	3585	3585	3585	3585	0
108	20230605	172000	651128280	3585	3585	3585	3585	0
109	20230605	171900	651128280	3585	3585	3585	3585	0
110	20230605	171800	651128280	3585	3585	3585	3585	0
111	20230605	171700	651128280	3585	3585	3585	3585	0
112	20230605	171600	651128280	3585	3585	3585	3585	0
113	20230605	171500	651128280	3585	3585	3585	3585	0
114	20230605	171400	651128280	3585	3585	3585	3585	0
115	20230605	171300	651128280	3585	3585	3585	3585	0
116	20230605	171200	651128280	3585	3585	3585	3585	0
117	20230605	171100	651128280	3585	3585	3585	3585	0
118	20230605	171000	651128280	3585	3585	3585	3585	0
119	20230605	170900	651128280	3585	3585	3585	3585	0
120	20230605	170800	651128280	3585	3585	3585	3585	0
121	20230605	170700	651128280	3585	3585	3585	3585	0
122	20230605	170600	651128280	3585	3585	3585	3585	3663
123	20230605	170500	651128280	3585	3585	3585	3585	0
124	20230605	170400	651128280	3585	3585	3585	3585	0
125	20230605	170300	651128280	3585	3585	3585	3585	0
126	20230605	170200	651128280	3585	3585	3585	3585	0
127	20230605	170100	651128280	3585	3585	3585	3585	0
128	20230605	170000	651128280	3585	3585	3585	3585	0
129	20230605	165900	651128280	3585	3585	3585	3585	0
130	20230605	165800	651128280	3585	3585	3585	3585	0
131	20230605	165700	651128280	3585	3585	3585	3585	0
132	20230605	165600	651128280	3585	3585	3585	3585	0
133	20230605	165500	651128280	3585	3585	3585	3585	0
134	20230605	165400	651128280	3585	3585	3585	3585	0
135	20230605	165300	651128280	3585	3585	3585	3585	0
136	20230605	165200	651128280	3585	3585	3585	3585	0
137	20230605	165100	651128280	3585	3585	3585	3585	0
138	20230605	165000	651128280	3585	3585	3585	3585	0
139	20230605	164900	651128280	3585	3585	3585	3585	0
140	20230605	164800	651128280	3585	3585	3585	3585	0
141	20230605	164700	651128280	3585	3585	3585	3585	0
142	20230605	164600	651128280	3585	3585	3585	3585	0
143	20230605	164500	651128280	3585	3585	3585	3585	0
144	20230605	164400	651128280	3585	3585	3585	3585	0
145	20230605	164300	651128280	3585	3585	3585	3585	0
146	20230605	164200	651128280	3585	3585	3585	3585	0
147	20230605	164100	651128280	3585	3585	3585	3585	0
148	20230605	164000	651128280	3585	3585	3585	3585	0
149	20230605	163900	651128280	3585	3585	3585	3585	0
150	20230605	163800	651128280	3585	3585	3585	3585	0
151	20230605	163700	651128280	3585	3585	3585	3585	0
152	20230605	163600	651128280	3585	3585	3585	3585	3663
153	20230605	163500	651128280	3585	3585	3585	3585	0
154	20230605	163400	651128280	3585	3585	3585	3585	0
155	20230605	163300	651128280	3585	3585	3585	3585	0
156	20230605	163200	651128280	3585	3585	3585	3585	0
157	20230605	163100	651128280	3585	3585	3585	3585	0
158	20230605	163000	651128280	3585	3585	3585	3585	0
159	20230605	162900	651128280	3585	3585	3585	3585	0
160	20230605	162800	651128280	3585	3585	3585	3585	0
161	20230605	162700	651128280	3585	3585	3585	3585	0
162	20230605	162600	651128280	3585	3585	3585	3585	0
163	20230605	162500	651128280	3585	3585	3585	3585	0
164	20230605	162400	651128280	3585	3585	3585	3585	0
165	20230605	162300	651128280	3585	3585	3585	3585	0
166	20230605	162200	651128280	3585	3585	3585	3585	0
167	20230605	162100	651128280	3585	3585	3585	3585	0
168	20230605	162000	651128280	3585	3585	3585	3585	0
169	20230605	161900	651128280	3585	3585	3585	3585	0
170	20230605	161800	651128280	3585	3585	3585	3585	0
171	20230605	161700	651128280	3585	3585	3585	3585	0
172	20230605	161600	651128280	3585	3585	3585	3585	0
173	20230605	161500	651128280	3585	3585	3585	3585	0
174	20230605	161400	651128280	3585	3585	3585	3585	0
175	20230605	161300	651128280	3585	3585	3585	3585	0
176	20230605	161200	651128280	3585	3585	3585	3585	0
177	20230605	161100	651128280	3585	3585	3585	3585	0
178	20230605	161000	651128280	3585	3585	3585	3585	0
179	20230605	160900	651128280	3585	3585	3585	3585	0
180	20230605	160800	651128280	3585	3585	3585	3585	0
181	20230605	160700	651128280	3585	3585	3585	3585	0
182	20230605	160600	651128280	3585	3585	3585	3585	3663
183	20230605	160500	651128280	3585	3585	3585	3585	0
184	20230605	160400	651128280	3585	3585	3585	3585	0
185	20230605	160300	651128280	3585	3585	3585	3585	0
186	20230605	160200	651128280	3585	3585	3585	3585	0
187	20230605	160100	651128280	3585	3585	3585	3585	0
188	20230605	160000	651128280	3585	3585	3585	3585	0
189	20230605	155900	651128280	3585	3585	3585	3585	0
190	20230605	155800	651128280	3585	3585	3585	3585	0
191	20230605	155700	651128280	3585	3585	3585	3585	0
192	20230605	155600	651128280	3585	3585	3585	3585	0
193	20230605	155500	651128280	3585	3585	3585	3585	0
194	20230605	155400	651128280	3585	3585	3585	3585	0
195	20230605	155300	651128280	3585	3585	3585	3585	0
196	20230605	155200	651128280	3585	3585	3585	3585	0
197	20230605	155100	651128280	3585	3585	3585	3585	0
198	20230605	155000	651128280	3585	3585	3585	3585	0
199	20230605	154900	651128280	3585	3585	3585	3585	0
200	20230605	154800	651128280	3585	3585	3585	3585	0
201	20230605	154700	651128280	3585	3585	3585	3585	0
202	20230605	154600	651128280	3585	3585	3585	3585	0
203	20230605	154500	651128280	3585	3585	3585	3585	0
204	20230605	154400	651128280	3585	3585	3585	3585	0
205	20230605	154300	651128280	3585	3585	3585	3585	0
206	20230605	154200	651128280	3585	3585	3585	3585	0
207	20230605	154100	651128280	3585	3585	3585	3585	0
208	20230605	154000	651128280	3585	3585	3585	3585	0
209	20230605	153900	651128280	3585	3585	3585	3585	0
210	20230605	153800	651128280	3585	3585	3585	3585	0
211	20230605	153700	651128280	3585	3585	3585	3585	0
212	20230605	153600	651128280	3585	3585	3585	3585	3663
213	20230605	153500	651128280	3585	3585	3585	3585	0
214	20230605	153400	651128280	3585	3585	3585	3585	0
215	20230605	153300	651128280	3585	3585	3585	3585	0
216	20230605	153200	651128280	3585	3585	3585	3585	0
217	20230605	153100	651128280	3585	3585	3585	3585	0
218	20230605	153000	651128280	3585	3585	3585	3585	3663
219	20230605	152900	637996425	3580	3580	3580	3580	0
220	20230605	152800	637996425	3580	3580	3580	3580	0
221	20230605	152700	637996425	3580	3580	3580	3580	0
222	20230605	152600	637996425	3580	3580	3580	3580	0
223	20230605	152500	637996425	3580	3580	3580	3580	0
224	20230605	152400	637996425	3580	3580	3580	3580	0
225	20230605	152300	637996425	3580	3580	3580	3580	0
226	20230605	152200	637996425	3580	3580	3580	3580	0
227	20230605	152100	637996425	3580	3580	3580	3580	0
228	20230605	152000	637996425	3580	3580	3580	3580	0
229	20230605	151900	637996425	3580	3580	3585	3575	1964
230	20230605	151800	630965190	3580	3580	3580	3580	31
231	20230605	151700	630854210	3580	3580	3580	3580	216
232	20230605	151600	630080930	3580	3580	3580	3580	1263
233	20230605	151500	625559390	3580	3580	3580	3580	1
234	20230605	151400	625555810	3580	3580	3580	3580	186
235	20230605	151300	624889930	3580	3580	3580	3580	1602
236	20230605	151200	619154770	3585	3580	3585	3580	4381
237	20230605	151100	603469485	3580	3580	3580	3580	233
238	20230605	151000	602635345	3580	3580	3580	3575	363
239	20230605	150900	601336305	3580	3580	3580	3580	1279
240	20230605	150800	596757485	3580	3580	3580	3580	1
241	20230605	150700	596753905	3575	3580	3580	3575	2151
242	20230605	150600	589053805	3580	3575	3580	3575	172
243	20230605	150500	588438170	3575	3580	3580	3575	33
244	20230605	150400	588320035	3580	3580	3580	3580	195
245	20230605	150300	587621935	3580	3580	3580	3580	29
246	20230605	150200	587518115	3580	3580	3580	3580	29
247	20230605	150100	587414295	3575	3575	3575	3575	0
248	20230605	150000	587414295	3575	3580	3580	3575	1101
249	20230605	145900	583476170	3580	3580	3580	3580	228
250	20230605	145800	582659930	3580	3580	3580	3580	0
251	20230605	145700	582659930	3580	3580	3580	3580	29
252	20230605	145600	582556110	3580	3580	3580	3580	323
253	20230605	145500	581399770	3575	3575	3575	3575	27
254	20230605	145400	581303245	3580	3580	3580	3580	0
255	20230605	145300	581303245	3580	3580	3580	3580	158
256	20230605	145200	580737605	3580	3580	3580	3580	6
257	20230605	145100	580716125	3580	3580	3580	3580	0
258	20230605	145000	580716125	3580	3575	3580	3575	208
259	20230605	144900	579971760	3580	3580	3580	3580	80
260	20230605	144800	579685360	3575	3580	3580	3575	75
261	20230605	144700	579417130	3575	3575	3575	3575	54
262	20230605	144600	579224080	3580	3580	3580	3580	252
263	20230605	144500	578321920	3580	3575	3580	3575	154
264	20230605	144400	577770870	3580	3570	3580	3570	6073
265	20230605	144300	556059960	3575	3575	3575	3575	1307
266	20230605	144200	551387435	3570	3570	3570	3570	54
267	20230605	144100	551194655	3575	3570	3575	3570	197
268	20230605	144000	550490655	3570	3570	3570	3570	0
269	20230605	143900	550490655	3570	3570	3570	3570	54
270	20230605	143800	550297875	3570	3570	3570	3570	54
271	20230605	143700	550105095	3570	3570	3570	3570	0
272	20230605	143600	550105095	3570	3570	3570	3570	54
273	20230605	143500	549912315	3570	3570	3570	3570	54
274	20230605	143400	549719535	3575	3575	3575	3575	25
275	20230605	143300	549630160	3570	3570	3570	3570	54
276	20230605	143200	549437380	3575	3575	3575	3570	341
277	20230605	143100	548218575	3570	3570	3570	3570	0
278	20230605	143000	548218575	3570	3570	3570	3570	55
279	20230605	142900	548022225	3570	3575	3575	3570	1593
280	20230605	142800	542333520	3575	3575	3575	3575	0
281	20230605	142700	542333520	3575	3575	3575	3575	28
282	20230605	142600	542233420	3575	3575	3575	3575	255
283	20230605	142500	541321795	3575	3575	3575	3575	0
284	20230605	142400	541321795	3575	3575	3575	3575	54
285	20230605	142300	541128745	3575	3575	3580	3575	78
286	20230605	142200	540849820	3575	3575	3575	3575	0
287	20230605	142100	540849820	3575	3580	3580	3575	90
288	20230605	142000	540527920	3580	3575	3580	3575	154
289	20230605	141900	539976870	3575	3580	3580	3575	1395
290	20230605	141800	534989655	3575	3580	3580	3575	56
291	20230605	141700	534789445	3575	3575	3575	3575	54
292	20230605	141600	534596395	3575	3575	3575	3575	0
293	20230605	141500	534596395	3575	3575	3575	3575	802
294	20230605	141400	531729245	3575	3575	3575	3570	486
295	20230605	141300	529992065	3575	3575	3575	3575	50
296	20230605	141200	529813315	3575	3575	3575	3570	389
297	20230605	141100	528422910	3575	3570	3575	3570	105
298	20230605	141000	528047810	3575	3575	3575	3575	1587
299	20230605	140900	522374285	3570	3570	3570	3570	58
300	20230605	140800	522167225	3570	3575	3575	3570	554
301	20230605	140700	520186945	3575	3575	3575	3575	144
302	20230605	140600	519672145	3570	3575	3575	3570	205
303	20230605	140500	518939540	3570	3570	3570	3570	54
304	20230605	140400	518746760	3575	3575	3575	3575	2000
305	20230605	140300	511596760	3570	3575	3575	3570	184
306	20230605	140200	510939230	3570	3570	3570	3570	54
307	20230605	140100	510746450	3570	3570	3570	3570	55
308	20230605	140000	510550100	3575	3575	3575	3575	147
309	20230605	135900	510024575	3570	3570	3575	3570	56
310	20230605	135800	509824650	3570	3570	3570	3570	54
311	20230605	135700	509631870	3575	3575	3575	3575	125
312	20230605	135600	509184995	3570	3570	3570	3570	55
313	20230605	135500	508988645	3570	3570	3570	3570	331
314	20230605	135400	507806975	3575	3575	3575	3570	56
315	20230605	135300	507606780	3570	3570	3570	3570	54
316	20230605	135200	507414000	3575	3570	3575	3570	2223
317	20230605	135100	499477050	3570	3570	3570	3570	1
318	20230605	135000	499473480	3570	3570	3570	3570	54
319	20230605	134900	499280700	3575	3570	3575	3570	186
320	20230605	134800	498616025	3575	3575	3575	3575	141
321	20230605	134700	498111950	3570	3570	3570	3570	54
322	20230605	134600	497919170	3570	3575	3575	3570	216
323	20230605	134500	497147245	3575	3575	3575	3575	378
324	20230605	134400	495795895	3575	3575	3575	3570	5184
325	20230605	134300	477263370	3570	3570	3570	3570	54
326	20230605	134200	477070590	3570	3570	3570	3570	1
327	20230605	134100	477067020	3575	3575	3575	3570	280
328	20230605	134000	476066295	3570	3575	3575	3570	57
329	20230605	133900	475862790	3570	3575	3575	3570	126
330	20230605	133800	475412345	3570	3570	3575	3570	1680
331	20230605	133700	469406765	3570	3575	3575	3570	271
332	20230605	133600	468438215	3570	3570	3570	3570	83
333	20230605	133500	468141905	3570	3575	3575	3570	308
334	20230605	133400	467041075	3570	3570	3575	3570	680
335	20230605	133300	464610350	3575	3575	3575	3575	161
336	20230605	133200	464034775	3570	3570	3575	3570	57
337	20230605	133100	463831275	3570	3570	3570	3570	55
338	20230605	133000	463634925	3570	3575	3575	3570	595
339	20230605	132900	461509720	3570	3575	3575	3570	310
340	20230605	132800	460401740	3570	3570	3570	3570	54
341	20230605	132700	460208960	3570	3570	3570	3570	1
342	20230605	132600	460205390	3570	3575	3575	3570	76
343	20230605	132500	459933960	3570	3570	3570	3570	55
344	20230605	132400	459737610	3575	3575	3575	3575	157
345	20230605	132300	459176335	3575	3570	3575	3570	179
346	20230605	132200	458536680	3570	3570	3570	3570	96
347	20230605	132100	458193960	3570	3570	3570	3570	0
348	20230605	132000	458193960	3570	3570	3570	3570	55
349	20230605	131900	457997610	3575	3575	3575	3570	56
350	20230605	131800	457797680	3570	3570	3570	3570	1
351	20230605	131700	457794110	3570	3570	3570	3570	154
352	20230605	131600	457244330	3570	3570	3570	3570	174
353	20230605	131500	456623150	3570	3570	3570	3570	191
354	20230605	131400	455941280	3570	3570	3570	3570	54
355	20230605	131300	455748500	3570	3570	3570	3570	55
356	20230605	131200	455552150	3575	3575	3575	3575	3952
357	20230605	131100	441423750	3575	3575	3575	3575	55
358	20230605	131000	441227125	3575	3575	3575	3575	782
359	20230605	130900	438431475	3580	3575	3580	3575	169
360	20230605	130800	437826725	3580	3575	3580	3575	101
361	20230605	130700	437465150	3575	3575	3575	3575	81
362	20230605	130600	437175575	3580	3575	3580	3575	56
363	20230605	130500	436975370	3575	3575	3575	3575	0
364	20230605	130400	436975370	3575	3575	3575	3575	54
365	20230605	130300	436782320	3575	3580	3580	3575	56
366	20230605	130200	436581845	3580	3580	3580	3580	4000
367	20230605	130100	422261845	3585	3580	3585	3580	180
368	20230605	130000	421616820	3585	3580	3585	3580	694
369	20230605	125900	419129100	3585	3585	3585	3585	1182
370	20230605	125800	414891630	3580	3580	3580	3580	55
371	20230605	125700	414694730	3580	3580	3580	3580	54
372	20230605	125600	414501410	3580	3580	3585	3580	356
373	20230605	125500	413225655	3580	3580	3580	3580	54
374	20230605	125400	413032335	3585	3575	3585	3575	4989
375	20230605	125300	395171715	3580	3580	3580	3580	0
376	20230605	125200	395171715	3580	3580	3580	3575	369
377	20230605	125100	393850970	3575	3575	3580	3575	320
378	20230605	125000	392705645	3575	3575	3575	3575	0
379	20230605	124900	392705645	3575	3575	3575	3575	55
380	20230605	124800	392509020	3580	3575	3580	3575	199
381	20230605	124700	391796870	3580	3580	3580	3580	142
382	20230605	124600	391288510	3575	3575	3575	3575	55
383	20230605	124500	391091885	3575	3580	3580	3575	55
384	20230605	124400	390895255	3575	3575	3575	3575	1111
385	20230605	124300	386923430	3580	3575	3580	3575	179
386	20230605	124200	386282880	3575	3575	3575	3575	56
387	20230605	124100	386082680	3575	3575	3575	3575	0
388	20230605	124000	386082680	3575	3575	3575	3575	54
389	20230605	123900	385889630	3575	3580	3580	3575	157
390	20230605	123800	385327845	3580	3580	3580	3580	355
391	20230605	123700	384056945	3575	3575	3575	3575	58
392	20230605	123600	383849595	3575	3575	3575	3575	54
393	20230605	123500	383656545	3575	3575	3575	3575	0
394	20230605	123400	383656545	3575	3580	3580	3575	480
395	20230605	123300	381939920	3575	3575	3575	3575	55
396	20230605	123200	381743295	3575	3575	3575	3575	1
397	20230605	123100	381739720	3575	3575	3575	3575	54
398	20230605	123000	381546670	3575	3575	3575	3575	55
399	20230605	122900	381350045	3575	3575	3575	3575	0
400	20230605	122800	381350045	3575	3575	3575	3575	54
401	20230605	122700	381156995	3580	3575	3580	3575	92
402	20230605	122600	380827960	3575	3575	3575	3575	50
403	20230605	122500	380649210	3575	3575	3575	3575	55
404	20230605	122400	380452585	3575	3575	3575	3575	54
405	20230605	122300	380259535	3575	3575	3575	3575	23
406	20230605	122200	380177310	3575	3575	3575	3575	341
407	20230605	122100	378958235	3570	3570	3570	3570	4434
408	20230605	122000	363128855	3565	3575	3575	3565	5755
409	20230605	121900	342590635	3575	3575	3575	3575	0
410	20230605	121800	342590635	3575	3575	3575	3575	2058
411	20230605	121700	335233285	3575	3575	3575	3575	54
412	20230605	121600	335040235	3575	3575	3575	3575	0
413	20230605	121500	335040235	3575	3575	3575	3575	55
414	20230605	121400	334843610	3575	3575	3575	3575	4417
415	20230605	121300	319052835	3575	3575	3575	3575	1
416	20230605	121200	319049260	3575	3580	3580	3575	180
417	20230605	121100	318405135	3575	3575	3575	3575	54
418	20230605	121000	318212085	3575	3575	3580	3575	1004
419	20230605	120900	314617785	3575	3575	3575	3575	54
420	20230605	120800	314424735	3580	3575	3580	3575	190
421	20230605	120700	313744810	3580	3580	3580	3580	142
422	20230605	120600	313236450	3575	3575	3575	3575	54
423	20230605	120500	313043400	3575	3575	3575	3575	55
424	20230605	120400	312846775	3580	3580	3580	3580	0
425	20230605	120300	312846775	3580	3575	3580	3575	584
426	20230605	120200	310756340	3580	3575	3580	3575	212
427	20230605	120100	309997650	3575	3575	3575	3575	1
428	20230605	120000	309994075	3575	3575	3575	3575	54
429	20230605	115900	309801025	3580	3575	3580	3575	55
430	20230605	115800	309604395	3575	3575	3575	3575	1
431	20230605	115700	309600820	3575	3575	3575	3575	2205
432	20230605	115600	301717945	3575	3575	3575	3575	55
433	20230605	115500	301521320	3580	3575	3580	3575	1180
434	20230605	115400	297296925	3575	3575	3575	3575	54
435	20230605	115300	297103875	3575	3575	3580	3575	265
436	20230605	115200	296155455	3575	3575	3575	3575	0
437	20230605	115100	296155455	3575	3575	3580	3575	238
438	20230605	115000	295303760	3575	3575	3575	3575	769
439	20230605	114900	292554585	3575	3575	3575	3575	1
440	20230605	114800	292551010	3575	3580	3580	3575	801
441	20230605	114700	289683700	3575	3575	3575	3575	54
442	20230605	114600	289490650	3580	3575	3580	3575	6
443	20230605	114500	289469175	3575	3575	3575	3575	54
444	20230605	114400	289276125	3575	3575	3575	3575	55
445	20230605	114300	289079500	3580	3580	3580	3580	1
446	20230605	114200	289075920	3580	3575	3580	3575	398
447	20230605	114100	287651425	3580	3575	3580	3575	60
448	20230605	114000	287436900	3580	3575	3580	3575	274
449	20230605	113900	286457345	3575	3575	3575	3575	55
450	20230605	113800	286260720	3580	3575	3580	3575	554
451	20230605	113700	284277670	3575	3575	3575	3575	1
452	20230605	113600	284274095	3575	3575	3575	3575	54
453	20230605	113500	284081045	3575	3575	3575	3575	255
454	20230605	113400	283169420	3575	3575	3575	3575	1
455	20230605	113300	283165845	3575	3575	3575	3575	55
456	20230605	113200	282969220	3575	3580	3580	3575	73
457	20230605	113100	282708155	3580	3580	3580	3580	399
458	20230605	113000	281279735	3575	3580	3585	3575	4442
459	20230605	112900	265377220	3580	3580	3580	3575	254
460	20230605	112800	264468175	3575	3575	3575	3575	104
461	20230605	112700	264096375	3575	3575	3575	3575	1
462	20230605	112600	264092800	3575	3575	3575	3575	54
463	20230605	112500	263899750	3575	3575	3575	3575	55
464	20230605	112400	263703125	3575	3575	3575	3575	0
465	20230605	112300	263703125	3575	3575	3575	3575	56
466	20230605	112200	263502925	3575	3575	3575	3575	55
467	20230605	112100	263306300	3575	3575	3575	3575	14
468	20230605	112000	263256250	3575	3575	3575	3575	55
469	20230605	111900	263059625	3575	3575	3575	3575	56
470	20230605	111800	262859425	3575	3575	3575	3575	0
471	20230605	111700	262859425	3575	3575	3575	3575	55
472	20230605	111600	262662800	3575	3575	3575	3575	54
473	20230605	111500	262469750	3575	3575	3575	3575	1
474	20230605	111400	262466175	3575	3575	3575	3575	55
475	20230605	111300	262269550	3575	3575	3575	3575	226
476	20230605	111200	261461600	3575	3575	3575	3575	0
477	20230605	111100	261461600	3575	3575	3575	3575	59
478	20230605	111000	261250675	3575	3575	3575	3575	118
479	20230605	110900	260828825	3575	3575	3575	3575	0
480	20230605	110800	260828825	3575	3575	3575	3575	55
481	20230605	110700	260632200	3575	3575	3575	3575	54
482	20230605	110600	260439150	3575	3575	3575	3575	46
483	20230605	110500	260274700	3575	3575	3575	3575	60
484	20230605	110400	260060200	3575	3575	3575	3575	5124
485	20230605	110300	241741900	3575	3575	3575	3575	1
486	20230605	110200	241738325	3575	3575	3575	3575	54
487	20230605	110100	241545275	3575	3575	3575	3575	55
488	20230605	110000	241348650	3575	3575	3575	3575	20
489	20230605	105900	241277150	3575	3580	3580	3575	654
490	20230605	105800	238936595	3575	3575	3575	3575	55
491	20230605	105700	238739970	3575	3575	3575	3575	0
492	20230605	105600	238739970	3575	3575	3575	3575	55
493	20230605	105500	238543345	3580	3575	3580	3575	147
494	20230605	105400	238017090	3580	3580	3580	3580	269
495	20230605	105300	237054070	3580	3580	3585	3575	1346
496	20230605	105200	232236385	3575	3580	3580	3575	254
497	20230605	105100	231327335	3580	3575	3580	3575	921
498	20230605	105000	228030160	3575	3575	3575	3575	54
499	20230605	104900	227837110	3575	3575	3575	3575	55
500	20230605	104800	227640485	3575	3575	3575	3575	0
501	20230605	104700	227640485	3575	3580	3580	3575	55
502	20230605	104600	227443855	3575	3575	3575	3575	55
503	20230605	104500	227247230	3580	3580	3580	3580	140
504	20230605	104400	226746030	3575	3580	3580	3575	86
505	20230605	104300	226438430	3580	3580	3580	3575	339
506	20230605	104200	225225080	3580	3580	3580	3575	2122
507	20230605	104100	217628435	3575	3580	3580	3575	2705
508	20230605	104000	207944810	3585	3580	3585	3580	707
509	20230605	103900	205410490	3585	3580	3585	3580	452
510	20230605	103800	203790345	3585	3585	3585	3585	0
511	20230605	103700	203790345	3585	3580	3585	3580	287
512	20230605	103600	202761725	3580	3580	3580	3580	55
513	20230605	103500	202564825	3580	3580	3580	3580	1
514	20230605	103400	202561245	3580	3580	3580	3580	56
515	20230605	103300	202360765	3580	3580	3580	3580	54
516	20230605	103200	202167445	3580	3580	3585	3580	739
517	20230605	103100	199520875	3580	3580	3580	3580	154
518	20230605	103000	198969555	3580	3580	3580	3580	54
519	20230605	102900	198776235	3580	3580	3580	3580	346
520	20230605	102800	197537555	3580	3580	3580	3580	1379
521	20230605	102700	192600735	3580	3580	3580	3575	3295
522	20230605	102600	180804910	3580	3580	3580	3580	6221
523	20230605	102500	158533730	3580	3575	3580	3575	83
524	20230605	102400	158236860	3575	3575	3580	3575	2258
525	20230605	102300	150153500	3575	3575	3575	3575	0
526	20230605	102200	150153500	3575	3580	3580	3575	84
527	20230605	102100	149853055	3580	3575	3580	3575	55
528	20230605	102000	149656425	3580	3575	3580	3575	96
529	20230605	101900	149312750	3575	3580	3580	3575	55
530	20230605	101800	149116120	3580	3575	3580	3575	106
531	20230605	101700	148736910	3575	3575	3580	3575	343
532	20230605	101600	147510540	3575	3580	3580	3575	98
533	20230605	101500	147159970	3575	3575	3575	3575	56
534	20230605	101400	146959770	3575	3575	3575	3575	0
535	20230605	101300	146959770	3575	3580	3580	3575	83
536	20230605	101200	146662900	3575	3580	3580	3575	65
537	20230605	101100	146430475	3580	3580	3580	3580	90
538	20230605	101000	146108275	3575	3575	3575	3575	55
539	20230605	100900	145911650	3575	3575	3575	3575	59
540	20230605	100800	145700725	3575	3575	3575	3575	11
541	20230605	100700	145661400	3575	3575	3575	3575	104
542	20230605	100600	145289600	3580	3575	3580	3575	252
543	20230605	100500	144388670	3575	3575	3575	3575	1
544	20230605	100400	144385095	3575	3580	3580	3575	1296
545	20230605	100300	139745690	3580	3580	3580	3580	55
546	20230605	100200	139548790	3580	3580	3580	3580	0
547	20230605	100100	139548790	3580	3580	3580	3580	481
548	20230605	100000	137826810	3580	3585	3585	3580	283
549	20230605	095900	136812260	3590	3590	3590	3590	200
550	20230605	095800	136094260	3585	3585	3585	3585	2354
551	20230605	095700	127655170	3590	3585	3590	3585	56
552	20230605	095600	127454400	3585	3585	3585	3585	0
553	20230605	095500	127454400	3585	3590	3590	3585	83
554	20230605	095400	127156700	3585	3585	3585	3585	55
555	20230605	095300	126959525	3585	3590	3590	3585	106
556	20230605	095200	126579370	3585	3585	3585	3585	0
557	20230605	095100	126579370	3585	3585	3585	3585	69
558	20230605	095000	126332005	3585	3585	3585	3585	0
559	20230605	094900	126332005	3585	3585	3585	3585	3067
560	20230605	094800	115336810	3585	3585	3585	3585	0
561	20230605	094700	115336810	3585	3590	3590	3585	730
562	20230605	094600	112716395	3595	3595	3595	3595	50
563	20230605	094500	112536645	3590	3595	3595	3590	206
564	20230605	094400	111796360	3595	3590	3595	3590	123
565	20230605	094300	111354625	3590	3590	3590	3590	0
566	20230605	094200	111354625	3590	3590	3590	3590	1262
567	20230605	094100	106824045	3590	3590	3590	3590	845
568	20230605	094000	103790495	3590	3585	3590	3585	100
569	20230605	093900	103431785	3595	3595	3595	3595	1
570	20230605	093800	103428190	3595	3590	3595	3590	5327
571	20230605	093700	84303260	3585	3590	3590	3585	57
572	20230605	093600	84098910	3590	3585	3590	3585	11
573	20230605	093500	84059470	3585	3585	3585	3585	57
574	20230605	093400	83855125	3590	3590	3590	3590	100
575	20230605	093300	83496125	3590	3590	3590	3590	5
576	20230605	093200	83478175	3590	3590	3590	3590	5
577	20230605	093100	83460225	3590	3590	3590	3590	1555
578	20230605	093000	77877775	3590	3590	3595	3590	308
579	20230605	092900	76771090	3590	3590	3590	3590	81
580	20230605	092800	76480300	3590	3595	3595	3590	48
581	20230605	092700	76307955	3590	3590	3590	3590	346
582	20230605	092600	75065815	3590	3590	3590	3590	1661
583	20230605	092500	69102825	3590	3595	3595	3590	51
584	20230605	092400	68919730	3590	3595	3595	3590	1069
585	20230605	092300	65080610	3600	3595	3600	3595	59
586	20230605	092200	64868225	3595	3595	3595	3590	4157
587	20230605	092100	49923815	3590	3590	3590	3590	1274
588	20230605	092000	45350155	3585	3585	3585	3585	557
589	20230605	091900	43353310	3590	3585	3590	3585	865
590	20230605	091800	40251095	3590	3590	3590	3590	1981
591	20230605	091700	33139305	3585	3590	3590	3585	892
592	20230605	091600	29940480	3585	3585	3585	3585	83
593	20230605	091500	29642925	3585	3585	3585	3585	135
594	20230605	091400	29158950	3580	3585	3585	3580	268
595	20230605	091300	28198570	3580	3585	3590	3580	220
596	20230605	091200	27408950	3585	3585	3590	3585	457
597	20230605	091100	25770595	3585	3585	3585	3585	937
598	20230605	091000	22411450	3585	3580	3585	3580	1196
599	20230605	090900	18123940	3585	3585	3585	3585	20
600	20230605	090800	18052240	3580	3580	3580	3580	2
601	20230605	090700	18045080	3590	3590	3595	3580	209
602	20230605	090600	17295915	3590	3585	3590	3580	1487
603	20230605	090500	11966465	3585	3585	3585	3585	179
604	20230605	090400	11324750	3585	3585	3585	3580	251
605	20230605	090300	10425015	3585	3575	3590	3575	773
606	20230605	090200	7660420	3575	3575	3575	3575	297
607	20230605	090100	6598645	3565	3565	3565	3565	0
608	20230605	090000	6598645	3565	3565	3580	3565	1850