KissMeData/036530/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190900	104128060	16710	16710	16710	16710	242
3	20230605	190800	104128060	16710	16710	16710	16710	0
4	20230605	190700	104128060	16710	16710	16710	16710	0
5	20230605	190600	104128060	16710	16710	16710	16710	0
6	20230605	190500	104128060	16710	16710	16710	16710	0
7	20230605	190400	104128060	16710	16710	16710	16710	0
8	20230605	190300	104128060	16710	16710	16710	16710	0
9	20230605	190200	104128060	16710	16710	16710	16710	0
10	20230605	190100	104128060	16710	16710	16710	16710	0
11	20230605	190000	104128060	16710	16710	16710	16710	0
12	20230605	185900	104128060	16710	16710	16710	16710	0
13	20230605	185800	104128060	16710	16710	16710	16710	0
14	20230605	185700	104128060	16710	16710	16710	16710	0
15	20230605	185600	104128060	16710	16710	16710	16710	0
16	20230605	185500	104128060	16710	16710	16710	16710	0
17	20230605	185400	104128060	16710	16710	16710	16710	0
18	20230605	185300	104128060	16710	16710	16710	16710	0
19	20230605	185200	104128060	16710	16710	16710	16710	0
20	20230605	185100	104128060	16710	16710	16710	16710	0
21	20230605	185000	104128060	16710	16710	16710	16710	0
22	20230605	184900	104128060	16710	16710	16710	16710	0
23	20230605	184800	104128060	16710	16710	16710	16710	0
24	20230605	184700	104128060	16710	16710	16710	16710	0
25	20230605	184600	104128060	16710	16710	16710	16710	0
26	20230605	184500	104128060	16710	16710	16710	16710	0
27	20230605	184400	104128060	16710	16710	16710	16710	0
28	20230605	184300	104128060	16710	16710	16710	16710	0
29	20230605	184200	104128060	16710	16710	16710	16710	0
30	20230605	184100	104128060	16710	16710	16710	16710	0
31	20230605	184000	104128060	16710	16710	16710	16710	0
32	20230605	183900	104128060	16710	16710	16710	16710	242
33	20230605	183800	104128060	16710	16710	16710	16710	0
34	20230605	183700	104128060	16710	16710	16710	16710	0
35	20230605	183600	104128060	16710	16710	16710	16710	0
36	20230605	183500	104128060	16710	16710	16710	16710	0
37	20230605	183400	104128060	16710	16710	16710	16710	0
38	20230605	183300	104128060	16710	16710	16710	16710	0
39	20230605	183200	104128060	16710	16710	16710	16710	0
40	20230605	183100	104128060	16710	16710	16710	16710	0
41	20230605	183000	104128060	16710	16710	16710	16710	0
42	20230605	182900	104128060	16710	16710	16710	16710	0
43	20230605	182800	104128060	16710	16710	16710	16710	0
44	20230605	182700	104128060	16710	16710	16710	16710	0
45	20230605	182600	104128060	16710	16710	16710	16710	0
46	20230605	182500	104128060	16710	16710	16710	16710	0
47	20230605	182400	104128060	16710	16710	16710	16710	0
48	20230605	182300	104128060	16710	16710	16710	16710	0
49	20230605	182200	104128060	16710	16710	16710	16710	0
50	20230605	182100	104128060	16710	16710	16710	16710	0
51	20230605	182000	104128060	16710	16710	16710	16710	0
52	20230605	181900	104128060	16710	16710	16710	16710	0
53	20230605	181800	104128060	16710	16710	16710	16710	0
54	20230605	181700	104128060	16710	16710	16710	16710	0
55	20230605	181600	104128060	16710	16710	16710	16710	0
56	20230605	181500	104128060	16710	16710	16710	16710	0
57	20230605	181400	104128060	16710	16710	16710	16710	0
58	20230605	181300	104128060	16710	16710	16710	16710	0
59	20230605	181200	104128060	16710	16710	16710	16710	0
60	20230605	181100	104128060	16710	16710	16710	16710	0
61	20230605	181000	104128060	16710	16710	16710	16710	0
62	20230605	180900	104128060	16710	16710	16710	16710	242
63	20230605	180800	104128060	16710	16710	16710	16710	0
64	20230605	180700	104128060	16710	16710	16710	16710	0
65	20230605	180600	104128060	16710	16710	16710	16710	0
66	20230605	180500	104128060	16710	16710	16710	16710	0
67	20230605	180400	104128060	16710	16710	16710	16710	0
68	20230605	180300	104128060	16710	16710	16710	16710	0
69	20230605	180200	104128060	16710	16710	16710	16710	0
70	20230605	180100	104128060	16710	16710	16710	16710	0
71	20230605	180000	104128060	16710	16710	16710	16710	0
72	20230605	175900	104128060	16710	16710	16710	16710	0
73	20230605	175800	104128060	16710	16710	16710	16710	0
74	20230605	175700	104128060	16710	16710	16710	16710	0
75	20230605	175600	104128060	16710	16710	16710	16710	0
76	20230605	175500	104128060	16710	16710	16710	16710	0
77	20230605	175400	104128060	16710	16710	16710	16710	0
78	20230605	175300	104128060	16710	16710	16710	16710	0
79	20230605	175200	104128060	16710	16710	16710	16710	0
80	20230605	175100	104128060	16710	16710	16710	16710	0
81	20230605	175000	104128060	16710	16710	16710	16710	0
82	20230605	174900	104128060	16710	16710	16710	16710	0
83	20230605	174800	104128060	16710	16710	16710	16710	0
84	20230605	174700	104128060	16710	16710	16710	16710	0
85	20230605	174600	104128060	16710	16710	16710	16710	0
86	20230605	174500	104128060	16710	16710	16710	16710	0
87	20230605	174400	104128060	16710	16710	16710	16710	0
88	20230605	174300	104128060	16710	16710	16710	16710	0
89	20230605	174200	104128060	16710	16710	16710	16710	0
90	20230605	174100	104128060	16710	16710	16710	16710	0
91	20230605	174000	104128060	16710	16710	16710	16710	0
92	20230605	173900	104128060	16710	16710	16710	16710	242
93	20230605	173800	104128060	16710	16710	16710	16710	0
94	20230605	173700	104128060	16710	16710	16710	16710	0
95	20230605	173600	104128060	16710	16710	16710	16710	0
96	20230605	173500	104128060	16710	16710	16710	16710	0
97	20230605	173400	104128060	16710	16710	16710	16710	0
98	20230605	173300	104128060	16710	16710	16710	16710	0
99	20230605	173200	104128060	16710	16710	16710	16710	0
100	20230605	173100	104128060	16710	16710	16710	16710	0
101	20230605	173000	104128060	16710	16710	16710	16710	0
102	20230605	172900	104128060	16710	16710	16710	16710	0
103	20230605	172800	104128060	16710	16710	16710	16710	0
104	20230605	172700	104128060	16710	16710	16710	16710	0
105	20230605	172600	104128060	16710	16710	16710	16710	0
106	20230605	172500	104128060	16710	16710	16710	16710	0
107	20230605	172400	104128060	16710	16710	16710	16710	0
108	20230605	172300	104128060	16710	16710	16710	16710	0
109	20230605	172200	104128060	16710	16710	16710	16710	0
110	20230605	172100	104128060	16710	16710	16710	16710	0
111	20230605	172000	104128060	16710	16710	16710	16710	0
112	20230605	171900	104128060	16710	16710	16710	16710	0
113	20230605	171800	104128060	16710	16710	16710	16710	0
114	20230605	171700	104128060	16710	16710	16710	16710	0
115	20230605	171600	104128060	16710	16710	16710	16710	0
116	20230605	171500	104128060	16710	16710	16710	16710	0
117	20230605	171400	104128060	16710	16710	16710	16710	0
118	20230605	171300	104128060	16710	16710	16710	16710	0
119	20230605	171200	104128060	16710	16710	16710	16710	0
120	20230605	171100	104128060	16710	16710	16710	16710	0
121	20230605	171000	104128060	16710	16710	16710	16710	0
122	20230605	170900	104128060	16710	16710	16710	16710	242
123	20230605	170800	104128060	16710	16710	16710	16710	0
124	20230605	170700	104128060	16710	16710	16710	16710	0
125	20230605	170600	104128060	16710	16710	16710	16710	0
126	20230605	170500	104128060	16710	16710	16710	16710	0
127	20230605	170400	104128060	16710	16710	16710	16710	0
128	20230605	170300	104128060	16710	16710	16710	16710	0
129	20230605	170200	104128060	16710	16710	16710	16710	0
130	20230605	170100	104128060	16710	16710	16710	16710	0
131	20230605	170000	104128060	16710	16710	16710	16710	0
132	20230605	165900	104128060	16710	16710	16710	16710	0
133	20230605	165800	104128060	16710	16710	16710	16710	0
134	20230605	165700	104128060	16710	16710	16710	16710	0
135	20230605	165600	104128060	16710	16710	16710	16710	0
136	20230605	165500	104128060	16710	16710	16710	16710	0
137	20230605	165400	104128060	16710	16710	16710	16710	0
138	20230605	165300	104128060	16710	16710	16710	16710	0
139	20230605	165200	104128060	16710	16710	16710	16710	0
140	20230605	165100	104128060	16710	16710	16710	16710	0
141	20230605	165000	104128060	16710	16710	16710	16710	0
142	20230605	164900	104128060	16710	16710	16710	16710	0
143	20230605	164800	104128060	16710	16710	16710	16710	0
144	20230605	164700	104128060	16710	16710	16710	16710	0
145	20230605	164600	104128060	16710	16710	16710	16710	0
146	20230605	164500	104128060	16710	16710	16710	16710	0
147	20230605	164400	104128060	16710	16710	16710	16710	0
148	20230605	164300	104128060	16710	16710	16710	16710	0
149	20230605	164200	104128060	16710	16710	16710	16710	0
150	20230605	164100	104128060	16710	16710	16710	16710	0
151	20230605	164000	104128060	16710	16710	16710	16710	0
152	20230605	163900	104128060	16710	16710	16710	16710	242
153	20230605	163800	104128060	16710	16710	16710	16710	0
154	20230605	163700	104128060	16710	16710	16710	16710	0
155	20230605	163600	104128060	16710	16710	16710	16710	0
156	20230605	163500	104128060	16710	16710	16710	16710	0
157	20230605	163400	104128060	16710	16710	16710	16710	0
158	20230605	163300	104128060	16710	16710	16710	16710	0
159	20230605	163200	104128060	16710	16710	16710	16710	0
160	20230605	163100	104128060	16710	16710	16710	16710	0
161	20230605	163000	104128060	16710	16710	16710	16710	0
162	20230605	162900	104128060	16710	16710	16710	16710	0
163	20230605	162800	104128060	16710	16710	16710	16710	0
164	20230605	162700	104128060	16710	16710	16710	16710	0
165	20230605	162600	104128060	16710	16710	16710	16710	0
166	20230605	162500	104128060	16710	16710	16710	16710	0
167	20230605	162400	104128060	16710	16710	16710	16710	0
168	20230605	162300	104128060	16710	16710	16710	16710	0
169	20230605	162200	104128060	16710	16710	16710	16710	0
170	20230605	162100	104128060	16710	16710	16710	16710	0
171	20230605	162000	104128060	16710	16710	16710	16710	0
172	20230605	161900	104128060	16710	16710	16710	16710	0
173	20230605	161800	104128060	16710	16710	16710	16710	0
174	20230605	161700	104128060	16710	16710	16710	16710	0
175	20230605	161600	104128060	16710	16710	16710	16710	0
176	20230605	161500	104128060	16710	16710	16710	16710	0
177	20230605	161400	104128060	16710	16710	16710	16710	0
178	20230605	161300	104128060	16710	16710	16710	16710	0
179	20230605	161200	104128060	16710	16710	16710	16710	0
180	20230605	161100	104128060	16710	16710	16710	16710	0
181	20230605	161000	104128060	16710	16710	16710	16710	0
182	20230605	160900	104128060	16710	16710	16710	16710	242
183	20230605	160800	104128060	16710	16710	16710	16710	0
184	20230605	160700	104128060	16710	16710	16710	16710	0
185	20230605	160600	104128060	16710	16710	16710	16710	0
186	20230605	160500	104128060	16710	16710	16710	16710	0
187	20230605	160400	104128060	16710	16710	16710	16710	0
188	20230605	160300	104128060	16710	16710	16710	16710	0
189	20230605	160200	104128060	16710	16710	16710	16710	0
190	20230605	160100	104128060	16710	16710	16710	16710	0
191	20230605	160000	104128060	16710	16710	16710	16710	0
192	20230605	155900	104128060	16710	16710	16710	16710	0
193	20230605	155800	104128060	16710	16710	16710	16710	0
194	20230605	155700	104128060	16710	16710	16710	16710	0
195	20230605	155600	104128060	16710	16710	16710	16710	0
196	20230605	155500	104128060	16710	16710	16710	16710	0
197	20230605	155400	104128060	16710	16710	16710	16710	0
198	20230605	155300	104128060	16710	16710	16710	16710	0
199	20230605	155200	104128060	16710	16710	16710	16710	0
200	20230605	155100	104128060	16710	16710	16710	16710	0
201	20230605	155000	104128060	16710	16710	16710	16710	0
202	20230605	154900	104128060	16710	16710	16710	16710	0
203	20230605	154800	104128060	16710	16710	16710	16710	0
204	20230605	154700	104128060	16710	16710	16710	16710	0
205	20230605	154600	104128060	16710	16710	16710	16710	0
206	20230605	154500	104128060	16710	16710	16710	16710	0
207	20230605	154400	104128060	16710	16710	16710	16710	0
208	20230605	154300	104128060	16710	16710	16710	16710	0
209	20230605	154200	104128060	16710	16710	16710	16710	0
210	20230605	154100	104128060	16710	16710	16710	16710	0
211	20230605	154000	104128060	16710	16710	16710	16710	0
212	20230605	153900	104128060	16710	16710	16710	16710	242
213	20230605	153800	104128060	16710	16710	16710	16710	0
214	20230605	153700	104128060	16710	16710	16710	16710	0
215	20230605	153600	104128060	16710	16710	16710	16710	0
216	20230605	153500	104128060	16710	16710	16710	16710	0
217	20230605	153400	104128060	16710	16710	16710	16710	0
218	20230605	153300	104128060	16710	16710	16710	16710	0
219	20230605	153200	104128060	16710	16710	16710	16710	0
220	20230605	153100	104128060	16710	16710	16710	16710	0
221	20230605	153000	104128060	16710	16710	16710	16710	242
222	20230605	152900	100084240	16710	16710	16710	16710	0
223	20230605	152800	100084240	16710	16710	16710	16710	0
224	20230605	152700	100084240	16710	16710	16710	16710	0
225	20230605	152600	100084240	16710	16710	16710	16710	0
226	20230605	152500	100084240	16710	16710	16710	16710	0
227	20230605	152400	100084240	16710	16710	16710	16710	0
228	20230605	152300	100084240	16710	16710	16710	16710	0
229	20230605	152200	100084240	16710	16710	16710	16710	0
230	20230605	152100	100084240	16710	16710	16710	16710	0
231	20230605	152000	100084240	16710	16710	16710	16710	0
232	20230605	151900	100084240	16710	16710	16710	16710	0
233	20230605	151800	100084240	16710	16710	16710	16710	0
234	20230605	151700	100084240	16710	16710	16710	16710	0
235	20230605	151600	100084240	16710	16710	16710	16710	4
236	20230605	151500	100017400	16660	16630	16660	16600	130
237	20230605	151400	97855750	16620	16620	16620	16620	0
238	20230605	151300	97855750	16620	16620	16620	16620	0
239	20230605	151200	97855750	16620	16640	16640	16620	50
240	20230605	151100	97024730	16640	16640	16640	16640	0
241	20230605	151000	97024730	16640	16640	16640	16640	0
242	20230605	150900	97024730	16640	16640	16640	16640	0
243	20230605	150800	97024730	16640	16640	16640	16640	2
244	20230605	150700	96991450	16630	16630	16630	16630	0
245	20230605	150600	96991450	16630	16630	16630	16630	70
246	20230605	150500	95827350	16630	16650	16660	16630	130
247	20230605	150400	93662750	16620	16620	16620	16620	0
248	20230605	150300	93662750	16620	16640	16640	16620	61
249	20230605	150200	92648290	16650	16650	16650	16650	13
250	20230605	150100	92431840	16660	16660	16660	16660	6
251	20230605	150000	92331880	16700	16700	16700	16700	0
252	20230605	145900	92331880	16700	16700	16700	16700	2
253	20230605	145800	92298480	16710	16710	16710	16710	0
254	20230605	145700	92298480	16710	16730	16730	16710	2
255	20230605	145600	92265040	16710	16710	16710	16710	1
256	20230605	145500	92248330	16670	16670	16670	16670	0
257	20230605	145400	92248330	16670	16670	16670	16670	0
258	20230605	145300	92248330	16670	16670	16670	16670	0
259	20230605	145200	92248330	16670	16670	16670	16670	20
260	20230605	145100	91914930	16680	16740	16740	16680	23
261	20230605	145000	91531230	16740	16620	16740	16610	40
262	20230605	144900	90865890	16840	16840	16840	16840	4
263	20230605	144800	90798530	16600	16600	16600	16600	0
264	20230605	144700	90798530	16600	16600	16600	16600	0
265	20230605	144600	90798530	16600	16600	16600	16600	0
266	20230605	144500	90798530	16600	16600	16600	16600	0
267	20230605	144400	90798530	16600	16600	16600	16600	0
268	20230605	144300	90798530	16600	16600	16600	16600	0
269	20230605	144200	90798530	16600	16600	16600	16600	0
270	20230605	144100	90798530	16600	16600	16600	16600	0
271	20230605	144000	90798530	16600	16600	16600	16600	0
272	20230605	143900	90798530	16600	16600	16600	16600	0
273	20230605	143800	90798530	16600	16600	16600	16600	0
274	20230605	143700	90798530	16600	16600	16600	16600	0
275	20230605	143600	90798530	16600	16600	16600	16600	0
276	20230605	143500	90798530	16600	16590	16890	16580	638
277	20230605	143400	80111660	16590	16590	16590	16590	0
278	20230605	143300	80111660	16590	16590	16590	16590	0
279	20230605	143200	80111660	16590	16590	16590	16590	0
280	20230605	143100	80111660	16590	16590	16590	16590	0
281	20230605	143000	80111660	16590	16590	16590	16590	1
282	20230605	142900	80095070	16590	16590	16590	16590	0
283	20230605	142800	80095070	16590	16590	16590	16590	0
284	20230605	142700	80095070	16590	16590	16590	16590	0
285	20230605	142600	80095070	16590	16590	16590	16590	0
286	20230605	142500	80095070	16590	16590	16590	16590	0
287	20230605	142400	80095070	16590	16590	16590	16590	0
288	20230605	142300	80095070	16590	16590	16590	16590	0
289	20230605	142200	80095070	16590	16590	16590	16590	0
290	20230605	142100	80095070	16590	16590	16590	16590	0
291	20230605	142000	80095070	16590	16590	16590	16590	0
292	20230605	141900	80095070	16590	16590	16590	16590	0
293	20230605	141800	80095070	16590	16590	16590	16590	0
294	20230605	141700	80095070	16590	16590	16590	16590	0
295	20230605	141600	80095070	16590	16590	16590	16590	0
296	20230605	141500	80095070	16590	16590	16590	16590	1
297	20230605	141400	80078480	16590	16590	16620	16590	6
298	20230605	141300	79978850	16590	16590	16590	16590	0
299	20230605	141200	79978850	16590	16590	16590	16590	0
300	20230605	141100	79978850	16590	16590	16590	16590	0
301	20230605	141000	79978850	16590	16590	16590	16590	0
302	20230605	140900	79978850	16590	16590	16590	16590	0
303	20230605	140800	79978850	16590	16590	16590	16590	0
304	20230605	140700	79978850	16590	16590	16590	16590	0
305	20230605	140600	79978850	16590	16590	16590	16590	0
306	20230605	140500	79978850	16590	16590	16590	16590	0
307	20230605	140400	79978850	16590	16590	16590	16590	1
308	20230605	140300	79962260	16560	16560	16560	16560	0
309	20230605	140200	79962260	16560	16560	16560	16560	0
310	20230605	140100	79962260	16560	16560	16560	16560	0
311	20230605	140000	79962260	16560	16560	16560	16560	0
312	20230605	135900	79962260	16560	16560	16560	16560	0
313	20230605	135800	79962260	16560	16560	16560	16560	1
314	20230605	135700	79945700	16610	16610	16610	16610	16
315	20230605	135600	79679940	16610	16610	16610	16610	0
316	20230605	135500	79679940	16610	16610	16610	16610	0
317	20230605	135400	79679940	16610	16610	16610	16610	0
318	20230605	135300	79679940	16610	16610	16610	16610	0
319	20230605	135200	79679940	16610	16620	16620	16610	110
320	20230605	135100	77851840	16620	16620	16620	16620	0
321	20230605	135000	77851840	16620	16620	16620	16620	0
322	20230605	134900	77851840	16620	16620	16620	16620	0
323	20230605	134800	77851840	16620	16620	16620	16620	0
324	20230605	134700	77851840	16620	16620	16620	16620	0
325	20230605	134600	77851840	16620	16620	16620	16620	0
326	20230605	134500	77851840	16620	16620	16620	16620	5
327	20230605	134400	77768740	16620	16620	16620	16620	0
328	20230605	134300	77768740	16620	16620	16620	16620	0
329	20230605	134200	77768740	16620	16620	16620	16620	0
330	20230605	134100	77768740	16620	16620	16620	16620	0
331	20230605	134000	77768740	16620	16620	16620	16620	0
332	20230605	133900	77768740	16620	16620	16620	16620	0
333	20230605	133800	77768740	16620	16620	16620	16620	0
334	20230605	133700	77768740	16620	16620	16620	16620	0
335	20230605	133600	77768740	16620	16620	16620	16620	100
336	20230605	133500	76106740	16630	16630	16630	16630	0
337	20230605	133400	76106740	16630	16650	16650	16620	498
338	20230605	133300	67826310	16680	16680	16680	16680	0
339	20230605	133200	67826310	16680	16680	16680	16680	0
340	20230605	133100	67826310	16680	16680	16680	16680	0
341	20230605	133000	67826310	16680	16680	16680	16680	0
342	20230605	132900	67826310	16680	16680	16680	16680	18
343	20230605	132800	67526070	16680	16640	16680	16640	500
344	20230605	132700	59205910	16630	16630	16630	16630	0
345	20230605	132600	59205910	16630	16630	16630	16630	24
346	20230605	132500	58806790	16630	16630	16630	16630	0
347	20230605	132400	58806790	16630	16630	16630	16630	0
348	20230605	132300	58806790	16630	16630	16630	16630	0
349	20230605	132200	58806790	16630	16630	16630	16630	10
350	20230605	132100	58640490	16630	16630	16630	16630	0
351	20230605	132000	58640490	16630	16630	16630	16630	0
352	20230605	131900	58640490	16630	16630	16630	16630	0
353	20230605	131800	58640490	16630	16630	16630	16630	0
354	20230605	131700	58640490	16630	16630	16630	16630	0
355	20230605	131600	58640490	16630	16630	16630	16630	4
356	20230605	131500	58573970	16630	16630	16630	16630	518
357	20230605	131400	49959630	16610	16610	16610	16610	0
358	20230605	131300	49959630	16610	16610	16610	16610	0
359	20230605	131200	49959630	16610	16610	16610	16610	0
360	20230605	131100	49959630	16610	16610	16610	16610	0
361	20230605	131000	49959630	16610	16610	16610	16610	0
362	20230605	130900	49959630	16610	16610	16610	16610	0
363	20230605	130800	49959630	16610	16610	16610	16610	0
364	20230605	130700	49959630	16610	16610	16610	16610	0
365	20230605	130600	49959630	16610	16610	16610	16610	0
366	20230605	130500	49959630	16610	16610	16610	16610	0
367	20230605	130400	49959630	16610	16610	16610	16610	0
368	20230605	130300	49959630	16610	16670	16670	16610	5
369	20230605	130200	49876340	16670	16670	16670	16670	0
370	20230605	130100	49876340	16670	16670	16670	16670	0
371	20230605	130000	49876340	16670	16670	16670	16670	1
372	20230605	125900	49859670	16730	16730	16730	16730	0
373	20230605	125800	49859670	16730	16700	16730	16700	55
374	20230605	125700	48939560	16730	16730	16730	16730	0
375	20230605	125600	48939560	16730	16730	16730	16730	44
376	20230605	125500	48203440	16750	16580	16750	16580	962
377	20230605	125400	32239210	16580	16580	16580	16580	20
378	20230605	125300	31907610	16580	16580	16580	16580	0
379	20230605	125200	31907610	16580	16580	16580	16580	0
380	20230605	125100	31907610	16580	16580	16580	16580	0
381	20230605	125000	31907610	16580	16580	16580	16580	0
382	20230605	124900	31907610	16580	16580	16580	16580	26
383	20230605	124800	31476530	16580	16580	16580	16580	22
384	20230605	124700	31111770	16580	16580	16580	16580	0
385	20230605	124600	31111770	16580	16580	16580	16580	4
386	20230605	124500	31045450	16580	16570	16580	16570	12
387	20230605	124400	30846560	16570	16540	16570	16540	78
388	20230605	124300	29555900	16570	16570	16570	16570	3
389	20230605	124200	29506190	16570	16570	16570	16570	0
390	20230605	124100	29506190	16570	16570	16570	16570	4
391	20230605	124000	29439910	16570	16570	16570	16570	0
392	20230605	123900	29439910	16570	16570	16570	16570	0
393	20230605	123800	29439910	16570	16570	16570	16570	7
394	20230605	123700	29323920	16570	16560	16570	16560	23
395	20230605	123600	28942820	16570	16570	16570	16570	4
396	20230605	123500	28876540	16570	16570	16570	16570	34
397	20230605	123400	28313160	16570	16570	16570	16570	8
398	20230605	123300	28180600	16570	16570	16570	16570	0
399	20230605	123200	28180600	16570	16570	16570	16570	0
400	20230605	123100	28180600	16570	16570	16570	16570	0
401	20230605	123000	28180600	16570	16570	16570	16570	0
402	20230605	122900	28180600	16570	16570	16570	16570	0
403	20230605	122800	28180600	16570	16570	16570	16570	0
404	20230605	122700	28180600	16570	16570	16570	16570	0
405	20230605	122600	28180600	16570	16570	16570	16570	0
406	20230605	122500	28180600	16570	16570	16570	16570	0
407	20230605	122400	28180600	16570	16570	16570	16570	4
408	20230605	122300	28114320	16570	16560	16570	16560	12
409	20230605	122200	27915510	16560	16560	16560	16560	0
410	20230605	122100	27915510	16560	16560	16560	16560	0
411	20230605	122000	27915510	16560	16560	16560	16560	0
412	20230605	121900	27915510	16560	16560	16560	16560	4
413	20230605	121800	27849270	16560	16560	16560	16560	0
414	20230605	121700	27849270	16560	16560	16560	16560	19
415	20230605	121600	27534630	16560	16560	16560	16560	0
416	20230605	121500	27534630	16560	16560	16560	16560	0
417	20230605	121400	27534630	16560	16560	16560	16560	0
418	20230605	121300	27534630	16560	16560	16560	16560	0
419	20230605	121200	27534630	16560	16560	16560	16560	0
420	20230605	121100	27534630	16560	16560	16560	16560	0
421	20230605	121000	27534630	16560	16560	16560	16560	0
422	20230605	120900	27534630	16560	16560	16560	16560	0
423	20230605	120800	27534630	16560	16560	16560	16560	0
424	20230605	120700	27534630	16560	16560	16560	16560	18
425	20230605	120600	27236550	16560	16560	16560	16560	1
426	20230605	120500	27219990	16560	16560	16560	16560	0
427	20230605	120400	27219990	16560	16560	16560	16560	0
428	20230605	120300	27219990	16560	16560	16560	16560	0
429	20230605	120200	27219990	16560	16560	16560	16560	0
430	20230605	120100	27219990	16560	16560	16560	16560	0
431	20230605	120000	27219990	16560	16560	16560	16560	0
432	20230605	115900	27219990	16560	16560	16560	16560	0
433	20230605	115800	27219990	16560	16560	16560	16560	0
434	20230605	115700	27219990	16560	16560	16560	16560	0
435	20230605	115600	27219990	16560	16560	16560	16560	0
436	20230605	115500	27219990	16560	16560	16560	16560	0
437	20230605	115400	27219990	16560	16560	16560	16560	0
438	20230605	115300	27219990	16560	16560	16560	16560	0
439	20230605	115200	27219990	16560	16560	16560	16560	0
440	20230605	115100	27219990	16560	16560	16560	16560	0
441	20230605	115000	27219990	16560	16560	16560	16560	0
442	20230605	114900	27219990	16560	16560	16560	16560	18
443	20230605	114800	26921910	16560	16560	16560	16560	4
444	20230605	114700	26855670	16560	16560	16560	16560	0
445	20230605	114600	26855670	16560	16560	16560	16560	0
446	20230605	114500	26855670	16560	16560	16560	16560	0
447	20230605	114400	26855670	16560	16560	16560	16560	4
448	20230605	114300	26789430	16560	16560	16560	16560	0
449	20230605	114200	26789430	16560	16560	16560	16560	0
450	20230605	114100	26789430	16560	16560	16560	16560	0
451	20230605	114000	26789430	16560	16560	16560	16560	0
452	20230605	113900	26789430	16560	16560	16560	16560	0
453	20230605	113800	26789430	16560	16560	16560	16560	0
454	20230605	113700	26789430	16560	16510	16560	16510	11
455	20230605	113600	26607420	16510	16510	16510	16510	4
456	20230605	113500	26541380	16510	16510	16510	16510	4
457	20230605	113400	26475340	16510	16510	16510	16510	4
458	20230605	113300	26409300	16510	16510	16510	16510	4
459	20230605	113200	26343260	16510	16510	16510	16510	0
460	20230605	113100	26343260	16510	16510	16510	16510	0
461	20230605	113000	26343260	16510	16510	16510	16510	9
462	20230605	112900	26194670	16510	16510	16510	16510	0
463	20230605	112800	26194670	16510	16510	16510	16510	0
464	20230605	112700	26194670	16510	16510	16510	16510	18
465	20230605	112600	25897490	16470	16470	16470	16470	0
466	20230605	112500	25897490	16470	16470	16470	16470	0
467	20230605	112400	25897490	16470	16470	16470	16470	9
468	20230605	112300	25749260	16470	16470	16470	16470	0
469	20230605	112200	25749260	16470	16470	16470	16470	0
470	20230605	112100	25749260	16470	16470	16470	16470	10
471	20230605	112000	25584560	16470	16470	16470	16470	4
472	20230605	111900	25518680	16460	16460	16460	16460	0
473	20230605	111800	25518680	16460	16460	16460	16460	0
474	20230605	111700	25518680	16460	16460	16460	16460	0
475	20230605	111600	25518680	16460	16500	16500	16460	136
476	20230605	111500	23277880	16560	16560	16560	16560	0
477	20230605	111400	23277880	16560	16560	16560	16560	0
478	20230605	111300	23277880	16560	16560	16560	16560	6
479	20230605	111200	23178520	16560	16560	16560	16560	0
480	20230605	111100	23178520	16560	16560	16560	16560	0
481	20230605	111000	23178520	16560	16560	16560	16560	0
482	20230605	110900	23178520	16560	16560	16560	16560	0
483	20230605	110800	23178520	16560	16560	16560	16560	0
484	20230605	110700	23178520	16560	16560	16560	16560	0
485	20230605	110600	23178520	16560	16560	16560	16560	0
486	20230605	110500	23178520	16560	16560	16560	16560	0
487	20230605	110400	23178520	16560	16560	16560	16560	0
488	20230605	110300	23178520	16560	16520	16560	16520	11
489	20230605	110200	22996500	16510	16510	16510	16510	0
490	20230605	110100	22996500	16510	16510	16510	16510	36
491	20230605	110000	22402140	16500	16500	16500	16500	0
492	20230605	105900	22402140	16500	16500	16500	16500	0
493	20230605	105800	22402140	16500	16500	16500	16500	0
494	20230605	105700	22402140	16500	16500	16500	16500	0
495	20230605	105600	22402140	16500	16500	16500	16500	0
496	20230605	105500	22402140	16500	16500	16500	16500	0
497	20230605	105400	22402140	16500	16500	16500	16500	0
498	20230605	105300	22402140	16500	16500	16500	16500	0
499	20230605	105200	22402140	16500	16500	16500	16500	0
500	20230605	105100	22402140	16500	16500	16500	16500	0
501	20230605	105000	22402140	16500	16500	16500	16500	0
502	20230605	104900	22402140	16500	16500	16500	16500	0
503	20230605	104800	22402140	16500	16500	16500	16500	70
504	20230605	104700	21247140	16510	16510	16510	16510	0
505	20230605	104600	21247140	16510	16510	16510	16510	0
506	20230605	104500	21247140	16510	16510	16510	16510	0
507	20230605	104400	21247140	16510	16510	16510	16510	0
508	20230605	104300	21247140	16510	16510	16510	16510	0
509	20230605	104200	21247140	16510	16510	16510	16510	20
510	20230605	104100	20916940	16510	16510	16510	16510	2
511	20230605	104000	20883920	16500	16500	16500	16500	0
512	20230605	103900	20883920	16500	16500	16500	16500	0
513	20230605	103800	20883920	16500	16500	16500	16500	0
514	20230605	103700	20883920	16500	16500	16500	16500	0
515	20230605	103600	20883920	16500	16500	16500	16500	0
516	20230605	103500	20883920	16500	16500	16500	16500	0
517	20230605	103400	20883920	16500	16500	16500	16500	0
518	20230605	103300	20883920	16500	16500	16500	16500	0
519	20230605	103200	20883920	16500	16500	16500	16500	0
520	20230605	103100	20883920	16500	16500	16500	16500	1
521	20230605	103000	20867420	16490	16490	16490	16490	0
522	20230605	102900	20867420	16490	16490	16490	16490	0
523	20230605	102800	20867420	16490	16490	16490	16490	0
524	20230605	102700	20867420	16490	16490	16490	16490	0
525	20230605	102600	20867420	16490	16490	16490	16490	0
526	20230605	102500	20867420	16490	16490	16490	16490	0
527	20230605	102400	20867420	16490	16490	16490	16490	1
528	20230605	102300	20850930	16490	16490	16490	16490	0
529	20230605	102200	20850930	16490	16490	16490	16490	100
530	20230605	102100	19201930	16490	16490	16490	16490	0
531	20230605	102000	19201930	16490	16490	16490	16490	26
532	20230605	101900	18773190	16490	16490	16490	16490	0
533	20230605	101800	18773190	16490	16490	16490	16490	0
534	20230605	101700	18773190	16490	16490	16490	16490	0
535	20230605	101600	18773190	16490	16490	16490	16490	32
536	20230605	101500	18245510	16450	16450	16450	16450	0
537	20230605	101400	18245510	16450	16450	16450	16450	0
538	20230605	101300	18245510	16450	16450	16450	16450	0
539	20230605	101200	18245510	16450	16450	16450	16450	0
540	20230605	101100	18245510	16450	16450	16450	16450	0
541	20230605	101000	18245510	16450	16450	16450	16450	0
542	20230605	100900	18245510	16450	16450	16450	16450	4
543	20230605	100800	18179710	16490	16490	16490	16490	0
544	20230605	100700	18179710	16490	16490	16490	16490	0
545	20230605	100600	18179710	16490	16490	16490	16490	0
546	20230605	100500	18179710	16490	16490	16490	16490	10
547	20230605	100400	18014810	16490	16490	16490	16490	10
548	20230605	100300	17849910	16490	16490	16490	16490	0
549	20230605	100200	17849910	16490	16490	16490	16490	0
550	20230605	100100	17849910	16490	16490	16490	16490	0
551	20230605	100000	17849910	16490	16490	16490	16490	0
552	20230605	095900	17849910	16490	16490	16490	16490	0
553	20230605	095800	17849910	16490	16490	16490	16490	6
554	20230605	095700	17750970	16490	16490	16490	16490	0
555	20230605	095600	17750970	16490	16490	16490	16490	0
556	20230605	095500	17750970	16490	16490	16490	16490	0
557	20230605	095400	17750970	16490	16490	16490	16490	0
558	20230605	095300	17750970	16490	16490	16490	16490	0
559	20230605	095200	17750970	16490	16490	16490	16490	9
560	20230605	095100	17602560	16490	16490	16490	16490	0
561	20230605	095000	17602560	16490	16490	16490	16490	13
562	20230605	094900	17388190	16490	16490	16490	16490	0
563	20230605	094800	17388190	16490	16490	16490	16490	0
564	20230605	094700	17388190	16490	16490	16490	16490	18
565	20230605	094600	17091370	16490	16490	16490	16490	20
566	20230605	094500	16761570	16490	16490	16490	16490	0
567	20230605	094400	16761570	16490	16490	16490	16490	0
568	20230605	094300	16761570	16490	16490	16490	16490	10
569	20230605	094200	16596670	16490	16490	16490	16490	0
570	20230605	094100	16596670	16490	16490	16490	16490	0
571	20230605	094000	16596670	16490	16490	16490	16490	0
572	20230605	093900	16596670	16490	16440	16490	16440	163
573	20230605	093800	13916900	16450	16450	16450	16450	0
574	20230605	093700	13916900	16450	16450	16450	16450	31
575	20230605	093600	13406950	16480	16480	16480	16480	0
576	20230605	093500	13406950	16480	16480	16480	16480	0
577	20230605	093400	13406950	16480	16480	16480	16480	0
578	20230605	093300	13406950	16480	16480	16480	16480	0
579	20230605	093200	13406950	16480	16480	16480	16480	1
580	20230605	093100	13390470	16450	16470	16470	16450	56
581	20230605	093000	12468820	16470	16500	16500	16470	52
582	20230605	092900	11612320	16500	16500	16500	16500	0
583	20230605	092800	11612320	16500	16500	16500	16500	0
584	20230605	092700	11612320	16500	16500	16500	16500	0
585	20230605	092600	11612320	16500	16500	16500	16500	0
586	20230605	092500	11612320	16500	16500	16500	16500	0
587	20230605	092400	11612320	16500	16500	16500	16500	0
588	20230605	092300	11612320	16500	16500	16500	16500	10
589	20230605	092200	11447320	16470	16470	16470	16470	0
590	20230605	092100	11447320	16470	16470	16470	16470	0
591	20230605	092000	11447320	16470	16470	16470	16470	0
592	20230605	091900	11447320	16470	16500	16500	16470	51
593	20230605	091800	10605850	16500	16500	16500	16500	0
594	20230605	091700	10605850	16500	16500	16500	16500	0
595	20230605	091600	10605850	16500	16500	16500	16500	0
596	20230605	091500	10605850	16500	16460	16500	16460	17
597	20230605	091400	10325430	16570	16570	16570	16570	0
598	20230605	091300	10325430	16570	16570	16570	16570	0
599	20230605	091200	10325430	16570	16570	16570	16570	0
600	20230605	091100	10325430	16570	16570	16570	16570	0
601	20230605	091000	10325430	16570	16570	16570	16570	0
602	20230605	090900	10325430	16570	16570	16570	16570	0
603	20230605	090800	10325430	16570	16570	16570	16570	1
604	20230605	090700	10308860	16580	16580	16580	16580	0
605	20230605	090600	10308860	16580	16580	16580	16580	0
606	20230605	090500	10308860	16580	16580	16580	16580	0
607	20230605	090400	10308860	16580	16580	16580	16580	2
608	20230605	090300	10275700	16510	16510	16510	16510	0
609	20230605	090200	10275700	16510	16510	16510	16510	0
610	20230605	090100	10275700	16510	16510	16510	16510	0
611	20230605	090000	10275700	16510	16440	16510	16440	625