KissMeData/110790/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183500	675562740	19010	19010	19010	19010	511
3	20230605	183400	675562740	19010	19010	19010	19010	0
4	20230605	183300	675562740	19010	19010	19010	19010	0
5	20230605	183200	675562740	19010	19010	19010	19010	0
6	20230605	183100	675562740	19010	19010	19010	19010	0
7	20230605	183000	675562740	19010	19010	19010	19010	0
8	20230605	182900	675562740	19010	19010	19010	19010	0
9	20230605	182800	675562740	19010	19010	19010	19010	0
10	20230605	182700	675562740	19010	19010	19010	19010	0
11	20230605	182600	675562740	19010	19010	19010	19010	0
12	20230605	182500	675562740	19010	19010	19010	19010	0
13	20230605	182400	675562740	19010	19010	19010	19010	0
14	20230605	182300	675562740	19010	19010	19010	19010	0
15	20230605	182200	675562740	19010	19010	19010	19010	0
16	20230605	182100	675562740	19010	19010	19010	19010	0
17	20230605	182000	675562740	19010	19010	19010	19010	0
18	20230605	181900	675562740	19010	19010	19010	19010	0
19	20230605	181800	675562740	19010	19010	19010	19010	0
20	20230605	181700	675562740	19010	19010	19010	19010	0
21	20230605	181600	675562740	19010	19010	19010	19010	0
22	20230605	181500	675562740	19010	19010	19010	19010	0
23	20230605	181400	675562740	19010	19010	19010	19010	0
24	20230605	181300	675562740	19010	19010	19010	19010	0
25	20230605	181200	675562740	19010	19010	19010	19010	0
26	20230605	181100	675562740	19010	19010	19010	19010	0
27	20230605	181000	675562740	19010	19010	19010	19010	0
28	20230605	180900	675562740	19010	19010	19010	19010	0
29	20230605	180800	675562740	19010	19010	19010	19010	0
30	20230605	180700	675562740	19010	19010	19010	19010	0
31	20230605	180600	675562740	19010	19010	19010	19010	0
32	20230605	180500	675562740	19010	19010	19010	19010	511
33	20230605	180400	675562740	19010	19010	19010	19010	0
34	20230605	180300	675562740	19010	19010	19010	19010	0
35	20230605	180200	675562740	19010	19010	19010	19010	0
36	20230605	180100	675562740	19010	19010	19010	19010	0
37	20230605	180000	675562740	19010	19010	19010	19010	0
38	20230605	175900	675562740	19010	19010	19010	19010	0
39	20230605	175800	675562740	19010	19010	19010	19010	0
40	20230605	175700	675562740	19010	19010	19010	19010	0
41	20230605	175600	675562740	19010	19010	19010	19010	0
42	20230605	175500	675562740	19010	19010	19010	19010	0
43	20230605	175400	675562740	19010	19010	19010	19010	0
44	20230605	175300	675562740	19010	19010	19010	19010	0
45	20230605	175200	675562740	19010	19010	19010	19010	0
46	20230605	175100	675562740	19010	19010	19010	19010	0
47	20230605	175000	675562740	19010	19010	19010	19010	0
48	20230605	174900	675562740	19010	19010	19010	19010	0
49	20230605	174800	675562740	19010	19010	19010	19010	0
50	20230605	174700	675562740	19010	19010	19010	19010	0
51	20230605	174600	675562740	19010	19010	19010	19010	0
52	20230605	174500	675562740	19010	19010	19010	19010	0
53	20230605	174400	675562740	19010	19010	19010	19010	0
54	20230605	174300	675562740	19010	19010	19010	19010	0
55	20230605	174200	675562740	19010	19010	19010	19010	0
56	20230605	174100	675562740	19010	19010	19010	19010	0
57	20230605	174000	675562740	19010	19010	19010	19010	0
58	20230605	173900	675562740	19010	19010	19010	19010	0
59	20230605	173800	675562740	19010	19010	19010	19010	0
60	20230605	173700	675562740	19010	19010	19010	19010	0
61	20230605	173600	675562740	19010	19010	19010	19010	0
62	20230605	173500	675562740	19010	19010	19010	19010	511
63	20230605	173400	675562740	19010	19010	19010	19010	0
64	20230605	173300	675562740	19010	19010	19010	19010	0
65	20230605	173200	675562740	19010	19010	19010	19010	0
66	20230605	173100	675562740	19010	19010	19010	19010	0
67	20230605	173000	675562740	19010	19010	19010	19010	0
68	20230605	172900	675562740	19010	19010	19010	19010	0
69	20230605	172800	675562740	19010	19010	19010	19010	0
70	20230605	172700	675562740	19010	19010	19010	19010	0
71	20230605	172600	675562740	19010	19010	19010	19010	0
72	20230605	172500	675562740	19010	19010	19010	19010	0
73	20230605	172400	675562740	19010	19010	19010	19010	0
74	20230605	172300	675562740	19010	19010	19010	19010	0
75	20230605	172200	675562740	19010	19010	19010	19010	0
76	20230605	172100	675562740	19010	19010	19010	19010	0
77	20230605	172000	675562740	19010	19010	19010	19010	0
78	20230605	171900	675562740	19010	19010	19010	19010	0
79	20230605	171800	675562740	19010	19010	19010	19010	0
80	20230605	171700	675562740	19010	19010	19010	19010	0
81	20230605	171600	675562740	19010	19010	19010	19010	0
82	20230605	171500	675562740	19010	19010	19010	19010	0
83	20230605	171400	675562740	19010	19010	19010	19010	0
84	20230605	171300	675562740	19010	19010	19010	19010	0
85	20230605	171200	675562740	19010	19010	19010	19010	0
86	20230605	171100	675562740	19010	19010	19010	19010	0
87	20230605	171000	675562740	19010	19010	19010	19010	0
88	20230605	170900	675562740	19010	19010	19010	19010	0
89	20230605	170800	675562740	19010	19010	19010	19010	0
90	20230605	170700	675562740	19010	19010	19010	19010	0
91	20230605	170600	675562740	19010	19010	19010	19010	0
92	20230605	170500	675562740	19010	19010	19010	19010	511
93	20230605	170400	675562740	19010	19010	19010	19010	0
94	20230605	170300	675562740	19010	19010	19010	19010	0
95	20230605	170200	675562740	19010	19010	19010	19010	0
96	20230605	170100	675562740	19010	19010	19010	19010	0
97	20230605	170000	675562740	19010	19010	19010	19010	0
98	20230605	165900	675562740	19010	19010	19010	19010	0
99	20230605	165800	675562740	19010	19010	19010	19010	0
100	20230605	165700	675562740	19010	19010	19010	19010	0
101	20230605	165600	675562740	19010	19010	19010	19010	0
102	20230605	165500	675562740	19010	19010	19010	19010	0
103	20230605	165400	675562740	19010	19010	19010	19010	0
104	20230605	165300	675562740	19010	19010	19010	19010	0
105	20230605	165200	675562740	19010	19010	19010	19010	0
106	20230605	165100	675562740	19010	19010	19010	19010	0
107	20230605	165000	675562740	19010	19010	19010	19010	0
108	20230605	164900	675562740	19010	19010	19010	19010	0
109	20230605	164800	675562740	19010	19010	19010	19010	0
110	20230605	164700	675562740	19010	19010	19010	19010	0
111	20230605	164600	675562740	19010	19010	19010	19010	0
112	20230605	164500	675562740	19010	19010	19010	19010	0
113	20230605	164400	675562740	19010	19010	19010	19010	0
114	20230605	164300	675562740	19010	19010	19010	19010	0
115	20230605	164200	675562740	19010	19010	19010	19010	0
116	20230605	164100	675562740	19010	19010	19010	19010	0
117	20230605	164000	675562740	19010	19010	19010	19010	0
118	20230605	163900	675562740	19010	19010	19010	19010	0
119	20230605	163800	675562740	19010	19010	19010	19010	0
120	20230605	163700	675562740	19010	19010	19010	19010	0
121	20230605	163600	675562740	19010	19010	19010	19010	0
122	20230605	163500	675562740	19010	19010	19010	19010	511
123	20230605	163400	675562740	19010	19010	19010	19010	0
124	20230605	163300	675562740	19010	19010	19010	19010	0
125	20230605	163200	675562740	19010	19010	19010	19010	0
126	20230605	163100	675562740	19010	19010	19010	19010	0
127	20230605	163000	675562740	19010	19010	19010	19010	0
128	20230605	162900	675562740	19010	19010	19010	19010	0
129	20230605	162800	675562740	19010	19010	19010	19010	0
130	20230605	162700	675562740	19010	19010	19010	19010	0
131	20230605	162600	675562740	19010	19010	19010	19010	0
132	20230605	162500	675562740	19010	19010	19010	19010	0
133	20230605	162400	675562740	19010	19010	19010	19010	0
134	20230605	162300	675562740	19010	19010	19010	19010	0
135	20230605	162200	675562740	19010	19010	19010	19010	0
136	20230605	162100	675562740	19010	19010	19010	19010	0
137	20230605	162000	675562740	19010	19010	19010	19010	0
138	20230605	161900	675562740	19010	19010	19010	19010	0
139	20230605	161800	675562740	19010	19010	19010	19010	0
140	20230605	161700	675562740	19010	19010	19010	19010	0
141	20230605	161600	675562740	19010	19010	19010	19010	0
142	20230605	161500	675562740	19010	19010	19010	19010	0
143	20230605	161400	675562740	19010	19010	19010	19010	0
144	20230605	161300	675562740	19010	19010	19010	19010	0
145	20230605	161200	675562740	19010	19010	19010	19010	0
146	20230605	161100	675562740	19010	19010	19010	19010	0
147	20230605	161000	675562740	19010	19010	19010	19010	0
148	20230605	160900	675562740	19010	19010	19010	19010	0
149	20230605	160800	675562740	19010	19010	19010	19010	0
150	20230605	160700	675562740	19010	19010	19010	19010	0
151	20230605	160600	675562740	19010	19010	19010	19010	0
152	20230605	160500	675562740	19010	19010	19010	19010	511
153	20230605	160400	675562740	19010	19010	19010	19010	0
154	20230605	160300	675562740	19010	19010	19010	19010	0
155	20230605	160200	675562740	19010	19010	19010	19010	0
156	20230605	160100	675562740	19010	19010	19010	19010	0
157	20230605	160000	675562740	19010	19010	19010	19010	0
158	20230605	155900	675562740	19010	19010	19010	19010	0
159	20230605	155800	675562740	19010	19010	19010	19010	0
160	20230605	155700	675562740	19010	19010	19010	19010	0
161	20230605	155600	675562740	19010	19010	19010	19010	0
162	20230605	155500	675562740	19010	19010	19010	19010	0
163	20230605	155400	675562740	19010	19010	19010	19010	0
164	20230605	155300	675562740	19010	19010	19010	19010	0
165	20230605	155200	675562740	19010	19010	19010	19010	0
166	20230605	155100	675562740	19010	19010	19010	19010	0
167	20230605	155000	675562740	19010	19010	19010	19010	0
168	20230605	154900	675562740	19010	19010	19010	19010	0
169	20230605	154800	675562740	19010	19010	19010	19010	0
170	20230605	154700	675562740	19010	19010	19010	19010	0
171	20230605	154600	675562740	19010	19010	19010	19010	0
172	20230605	154500	675562740	19010	19010	19010	19010	0
173	20230605	154400	675562740	19010	19010	19010	19010	0
174	20230605	154300	675562740	19010	19010	19010	19010	0
175	20230605	154200	675562740	19010	19010	19010	19010	0
176	20230605	154100	675562740	19010	19010	19010	19010	0
177	20230605	154000	675562740	19010	19010	19010	19010	0
178	20230605	153900	675562740	19010	19010	19010	19010	0
179	20230605	153800	675562740	19010	19010	19010	19010	0
180	20230605	153700	675562740	19010	19010	19010	19010	0
181	20230605	153600	675562740	19010	19010	19010	19010	0
182	20230605	153500	675562740	19010	19010	19010	19010	511
183	20230605	153400	675562740	19010	19010	19010	19010	0
184	20230605	153300	675562740	19010	19010	19010	19010	0
185	20230605	153200	675562740	19010	19010	19010	19010	0
186	20230605	153100	675562740	19010	19010	19010	19010	0
187	20230605	153000	675562740	19010	19010	19010	19010	511
188	20230605	152900	665848630	19010	19010	19010	19010	0
189	20230605	152800	665848630	19010	19010	19010	19010	0
190	20230605	152700	665848630	19010	19010	19010	19010	0
191	20230605	152600	665848630	19010	19010	19010	19010	0
192	20230605	152500	665848630	19010	19010	19010	19010	0
193	20230605	152400	665848630	19010	19010	19010	19010	0
194	20230605	152300	665848630	19010	19010	19010	19010	0
195	20230605	152200	665848630	19010	19010	19010	19010	0
196	20230605	152100	665848630	19010	19010	19010	19010	0
197	20230605	152000	665848630	19010	19010	19010	19010	0
198	20230605	151900	665848630	19010	19010	19010	19010	34
199	20230605	151800	665202290	19020	19030	19030	19020	34
200	20230605	151700	664555370	19010	18990	19010	18990	71
201	20230605	151600	663206530	18990	18990	18990	18990	0
202	20230605	151500	663206530	18990	19050	19050	18990	57
203	20230605	151400	662122790	19000	19000	19000	19000	0
204	20230605	151300	662122790	19000	18980	19000	18980	86
205	20230605	151200	660490490	18980	18970	18980	18970	6
206	20230605	151100	660376620	18960	18860	18960	18860	311
207	20230605	151000	654502450	18850	18850	18850	18850	121
208	20230605	150900	652221600	18860	18860	18860	18860	2
209	20230605	150800	652183880	18860	18860	18860	18860	0
210	20230605	150700	652183880	18860	18860	18860	18860	6
211	20230605	150600	652070720	18850	18850	18860	18850	51
212	20230605	150500	651109300	18850	18850	18850	18850	0
213	20230605	150400	651109300	18850	18850	18850	18850	21
214	20230605	150300	650713450	18850	18850	18850	18850	77
215	20230605	150200	649262000	18840	18820	18840	18820	165
216	20230605	150100	646155400	18830	18840	18840	18830	278
217	20230605	150000	640919880	18840	18850	18850	18840	159
218	20230605	145900	637923940	18860	18880	18880	18860	416
219	20230605	145800	630069920	18910	18910	18940	18850	1350
220	20230605	145700	604574170	18920	19000	19010	18920	1211
221	20230605	145600	581620340	19020	19020	19020	19020	63
222	20230605	145500	580422080	19000	19000	19000	19000	0
223	20230605	145400	580422080	19000	19020	19020	19000	100
224	20230605	145300	578521960	19020	19080	19080	19020	91
225	20230605	145200	576786620	19080	19080	19080	19080	1
226	20230605	145100	576767540	18950	19000	19080	18950	276
227	20230605	145000	571515620	18960	18960	18960	18960	64
228	20230605	144900	570302180	18960	19000	19000	18960	50
229	20230605	144800	569352360	19000	19000	19000	19000	50
230	20230605	144700	568402360	19040	19040	19040	19040	0
231	20230605	144600	568402360	19040	19040	19040	19040	12
232	20230605	144500	568173880	19050	19050	19050	19050	1
233	20230605	144400	568154830	19080	19080	19080	19080	0
234	20230605	144300	568154830	19080	18990	19080	18990	201
235	20230605	144200	564336670	18980	18980	18980	18980	15
236	20230605	144100	564051970	18980	18980	18980	18980	32
237	20230605	144000	563444610	18980	18980	18980	18980	0
238	20230605	143900	563444610	18980	18980	18980	18980	16
239	20230605	143800	563140930	18980	18980	18980	18980	33
240	20230605	143700	562514590	18960	18960	18960	18960	0
241	20230605	143600	562514590	18960	18960	18960	18960	0
242	20230605	143500	562514590	18960	18960	18960	18950	93
243	20230605	143400	560751460	18970	18980	18980	18970	103
244	20230605	143300	558797330	18980	18990	18990	18980	98
245	20230605	143200	556936510	19000	19000	19000	19000	6
246	20230605	143100	556822510	19000	19000	19000	19000	6
247	20230605	143000	556708510	18990	19000	19000	18990	91
248	20230605	142900	554979660	18990	19000	19000	18990	18
249	20230605	142800	554637820	19000	19000	19000	19000	17
250	20230605	142700	554314820	19000	19000	19000	19000	19
251	20230605	142600	553953820	19000	19000	19000	19000	15
252	20230605	142500	553668820	19010	19010	19010	19010	31
253	20230605	142400	553079510	19010	19010	19010	19010	15
254	20230605	142300	552794360	19010	19010	19010	19010	18
255	20230605	142200	552452180	19020	19020	19020	19020	0
256	20230605	142100	552452180	19020	19020	19020	19020	15
257	20230605	142000	552166880	19030	19030	19030	19030	12
258	20230605	141900	551938520	19040	19040	19040	19040	0
259	20230605	141800	551938520	19040	19030	19040	19030	6
260	20230605	141700	551824290	19030	19030	19040	19030	433
261	20230605	141600	543584240	19030	19090	19090	19030	169
262	20230605	141500	540364460	19090	19100	19100	19090	17
263	20230605	141400	540039910	19080	19030	19100	19030	51
264	20230605	141300	539067040	19030	19030	19030	19030	2
265	20230605	141200	539028980	19010	19020	19020	19010	200
266	20230605	141100	535226900	19010	19010	19010	19000	326
267	20230605	141000	529031800	19010	19010	19010	19010	13
268	20230605	140900	528784670	19000	19010	19010	19000	21
269	20230605	140800	528385610	19000	19010	19010	19000	105
270	20230605	140700	526389710	19010	19010	19010	19010	6
271	20230605	140600	526275650	19000	19000	19000	19000	15
272	20230605	140500	525990650	19010	18970	19010	18960	193
273	20230605	140400	522328100	18960	18960	18960	18960	0
274	20230605	140300	522328100	18960	18970	18970	18960	22
275	20230605	140200	521910910	18970	18970	18970	18970	7
276	20230605	140100	521778120	18970	18970	18970	18970	95
277	20230605	140000	519975970	18970	18970	18970	18970	3
278	20230605	135900	519919060	18960	18960	18960	18960	0
279	20230605	135800	519919060	18960	18960	18960	18960	0
280	20230605	135700	519919060	18960	18990	18990	18960	158
281	20230605	135600	516921210	18980	19020	19020	18980	174
282	20230605	135500	513615490	19000	19000	19000	19000	100
283	20230605	135400	511715490	19000	19000	19000	19000	0
284	20230605	135300	511715490	19000	19000	19000	19000	0
285	20230605	135200	511715490	19000	19040	19040	19000	1107
286	20230605	135100	490681060	19040	19020	19040	19020	12
287	20230605	135000	490452620	19020	19010	19020	19010	45
288	20230605	134900	489596870	19000	18990	19000	18990	98
289	20230605	134800	487735030	19000	19000	19000	19000	6
290	20230605	134700	487621030	19000	19000	19000	19000	6
291	20230605	134600	487507030	19000	19010	19010	19000	21
292	20230605	134500	487107970	19000	18990	19000	18990	51
293	20230605	134400	486139390	19000	19000	19000	19000	93
294	20230605	134300	484372390	18990	18990	18990	18990	233
295	20230605	134200	479947720	19000	19000	19000	19000	13
296	20230605	134100	479700720	19030	19000	19030	19000	62
297	20230605	134000	478522000	19000	19020	19020	19000	132
298	20230605	133900	476012670	19000	19000	19000	19000	0
299	20230605	133800	476012670	19000	19010	19010	19000	300
300	20230605	133700	470312140	19050	19050	19050	19050	6
301	20230605	133600	470197840	19020	19020	19020	19020	0
302	20230605	133500	470197840	19020	19020	19020	19020	10
303	20230605	133400	470007640	19030	19040	19070	19030	15
304	20230605	133300	469722060	19040	19030	19040	19030	106
305	20230605	133200	467704740	18980	19040	19040	18980	107
306	20230605	133100	465671510	19020	19000	19120	19000	19
307	20230605	133000	465310350	19000	19030	19130	19000	23
308	20230605	132900	464872710	19020	19030	19030	18990	131
309	20230605	132800	462382020	19130	19060	19130	19060	5
310	20230605	132700	462286650	19010	19140	19140	19000	109
311	20230605	132600	460213510	19050	19030	19150	19030	435
312	20230605	132500	451901090	19000	19170	19170	19000	1181
313	20230605	132400	429416280	19120	19170	19170	19040	969
314	20230605	132300	410891460	19170	19170	19170	19170	15
315	20230605	132200	410603910	19180	19180	19180	19180	0
316	20230605	132100	410603910	19180	19180	19180	19180	0
317	20230605	132000	410603910	19180	19200	19200	19180	32
318	20230605	131900	409989940	19200	19200	19200	19200	15
319	20230605	131800	409701940	19200	19200	19200	19200	5
320	20230605	131700	409605940	19190	19240	19240	19190	132
321	20230605	131600	407071260	19250	19250	19250	19250	0
322	20230605	131500	407071260	19250	19250	19250	19250	15
323	20230605	131400	406782510	19220	19220	19220	19220	7
324	20230605	131300	406647970	19220	19210	19220	19210	87
325	20230605	131200	404975980	19220	19210	19220	19210	36
326	20230605	131100	404284330	19200	19210	19210	19200	72
327	20230605	131000	402901870	19200	19210	19210	19200	23
328	20230605	130900	402460200	19210	19190	19210	19190	17
329	20230605	130800	402133950	19200	19200	19200	19200	6
330	20230605	130700	402018750	19220	19220	19220	19220	6
331	20230605	130600	401903430	19260	19260	19260	19260	1
332	20230605	130500	401884170	19210	19280	19280	19170	197
333	20230605	130400	398092800	19290	19280	19290	19280	22
334	20230605	130300	397668580	19290	19290	19290	19290	6
335	20230605	130200	397552840	19290	19280	19290	19280	137
336	20230605	130100	394911320	19280	19260	19280	19260	20
337	20230605	130000	394526050	19270	19260	19270	19260	45
338	20230605	125900	393659060	19270	19190	19270	19190	20
339	20230605	125800	393273740	19270	19270	19270	19270	1
340	20230605	125700	393254470	19290	19310	19310	19290	131
341	20230605	125600	390726070	19210	19310	19310	19210	2
342	20230605	125500	390687550	19310	19200	19310	19200	61
343	20230605	125400	389510400	19300	19180	19300	19180	2
344	20230605	125300	389471920	19320	19290	19330	19290	201
345	20230605	125200	385590150	19110	19110	19110	19110	18
346	20230605	125100	385246170	19110	19180	19180	19110	26
347	20230605	125000	384748400	19340	19180	19340	19180	561
348	20230605	124900	373942300	19200	19200	19200	19200	0
349	20230605	124800	373942300	19200	19200	19200	19200	12
350	20230605	124700	373711900	19190	19190	19190	19190	0
351	20230605	124600	373711900	19190	19130	19190	19130	520
352	20230605	124500	363737850	19130	19120	19130	19120	151
353	20230605	124400	360849590	19120	19120	19120	19120	6
354	20230605	124300	360734870	19140	19140	19140	19140	0
355	20230605	124200	360734870	19140	19140	19140	19140	0
356	20230605	124100	360734870	19140	19120	19140	19120	67
357	20230605	124000	359453170	19110	19110	19110	19110	15
358	20230605	123900	359166520	19120	19130	19130	19120	87
359	20230605	123800	357503050	19130	19130	19130	19130	6
360	20230605	123700	357388270	19140	19140	19140	19140	1
361	20230605	123600	357369130	19130	19100	19130	19100	134
362	20230605	123500	354808040	19090	19090	19110	19090	110
363	20230605	123400	352708040	19100	19090	19100	19090	323
364	20230605	123300	346540370	19090	19080	19130	19080	256
365	20230605	123200	341654280	19080	19080	19080	19080	11
366	20230605	123100	341444400	18960	19180	19180	18960	1625
367	20230605	123000	310511440	19190	19200	19200	18960	856
368	20230605	122900	294192610	19210	19210	19210	19210	0
369	20230605	122800	294192610	19210	19210	19210	19210	0
370	20230605	122700	294192610	19210	19210	19210	19210	24
371	20230605	122600	293731570	19220	19210	19220	19210	17
372	20230605	122500	293404870	19210	19210	19210	19210	12
373	20230605	122400	293174350	19210	19220	19220	19210	55
374	20230605	122300	292117280	19240	19240	19240	19240	0
375	20230605	122200	292117280	19240	19240	19240	19240	70
376	20230605	122100	290770480	19240	19240	19240	19240	24
377	20230605	122000	290308720	19250	19250	19250	19250	58
378	20230605	121900	289192220	19240	19230	19240	19230	6
379	20230605	121800	289076790	19260	19260	19260	19260	1
380	20230605	121700	289057530	19170	19180	19180	19170	10
381	20230605	121600	288865750	19240	19070	19280	19070	836
382	20230605	121500	272813850	19080	19080	19080	19080	0
383	20230605	121400	272813850	19080	19080	19080	19080	19
384	20230605	121300	272451330	19090	19090	19090	19090	153
385	20230605	121200	269530560	19090	19100	19100	19090	103
386	20230605	121100	267563410	19090	19090	19090	19090	1
387	20230605	121000	267544320	19100	19090	19100	19090	312
388	20230605	120900	261586150	19090	19090	19090	19080	35
389	20230605	120800	260918160	19070	19050	19070	19050	22
390	20230605	120700	260498980	19050	19050	19050	19050	0
391	20230605	120600	260498980	19050	19050	19050	19050	15
392	20230605	120500	260213230	19050	19050	19050	19050	15
393	20230605	120400	259927480	19060	19060	19060	19060	3
394	20230605	120300	259870300	19060	19040	19060	19040	20
395	20230605	120200	259489360	19040	19000	19040	19000	115
396	20230605	120100	257302880	19010	19010	19010	19010	1
397	20230605	120000	257283870	19000	19000	19000	19000	15
398	20230605	115900	256998870	19000	19000	19000	19000	17
399	20230605	115800	256675870	19010	19010	19010	19010	12
400	20230605	115700	256447750	18990	18990	18990	18990	1
401	20230605	115600	256428760	19020	19020	19020	19020	3
402	20230605	115500	256371700	18990	18990	18990	18990	1
403	20230605	115400	256352710	18980	18980	18980	18980	0
404	20230605	115300	256352710	18980	18980	18980	18980	0
405	20230605	115200	256352710	18980	18980	18980	18980	1
406	20230605	115100	256333730	18980	18970	18980	18970	190
407	20230605	115000	252729320	18960	18960	18960	18960	15
408	20230605	114900	252444920	18960	18960	18960	18960	0
409	20230605	114800	252444920	18960	18960	18960	18960	15
410	20230605	114700	252160520	18960	18960	18960	18960	16
411	20230605	114600	251857160	18960	18960	18960	18960	0
412	20230605	114500	251857160	18960	18970	18970	18960	28
413	20230605	114400	251326150	18960	18960	18960	18960	15
414	20230605	114300	251041750	18960	18960	18960	18960	0
415	20230605	114200	251041750	18960	18970	18970	18960	16
416	20230605	114100	250738380	18980	18980	18980	18980	0
417	20230605	114000	250738380	18980	18980	18980	18980	4
418	20230605	113900	250662460	18970	18970	18970	18970	104
419	20230605	113800	248689580	18960	18960	18960	18960	15
420	20230605	113700	248405180	18960	18960	18960	18960	14
421	20230605	113600	248139740	18960	18960	18960	18960	15
422	20230605	113500	247855340	18970	18970	18970	18970	14
423	20230605	113400	247589760	18960	18960	18960	18960	2
424	20230605	113300	247551840	19000	19000	19000	19000	0
425	20230605	113200	247551840	19000	19000	19000	19000	1
426	20230605	113100	247532840	19000	18980	19010	18950	683
427	20230605	113000	234572670	19040	19020	19040	19020	305
428	20230605	112900	228768700	19010	19010	19010	19010	104
429	20230605	112800	226791660	18950	18980	18980	18950	300
430	20230605	112700	221104290	18980	19020	19020	18980	300
431	20230605	112600	215407410	19020	19020	19020	19020	15
432	20230605	112500	215122110	19020	19020	19020	19020	16
433	20230605	112400	214817790	19020	19020	19020	19020	0
434	20230605	112300	214817790	19020	19020	19020	19020	15
435	20230605	112200	214532490	19020	19020	19020	19020	15
436	20230605	112100	214247190	19020	19020	19020	19020	0
437	20230605	112000	214247190	19020	19020	19020	19020	16
438	20230605	111900	213942870	19050	19050	19050	19050	0
439	20230605	111800	213942870	19050	19050	19050	19050	0
440	20230605	111700	213942870	19050	19050	19050	19050	0
441	20230605	111600	213942870	19050	19050	19050	19050	1
442	20230605	111500	213923820	19060	19060	19060	19060	6
443	20230605	111400	213809460	18970	18970	18970	18970	12
444	20230605	111300	213581820	18940	18910	18940	18910	63
445	20230605	111200	212389630	18910	18910	18910	18910	10
446	20230605	111100	212200530	18920	18920	18920	18920	0
447	20230605	111000	212200530	18920	18930	18930	18920	13
448	20230605	110900	211954460	18930	18930	18930	18930	14
449	20230605	110800	211689440	18930	18930	18930	18930	101
450	20230605	110700	209777510	18930	18930	18930	18930	0
451	20230605	110600	209777510	18930	18890	18930	18890	31
452	20230605	110500	209191320	18920	18880	18920	18880	500
453	20230605	110400	199741520	18860	18860	18950	18860	626
454	20230605	110300	187904590	18860	18870	18870	18860	14
455	20230605	110200	187640420	18870	18900	18900	18870	735
456	20230605	110100	173753950	18920	18930	18930	18920	125
457	20230605	110000	171388850	18930	18950	18950	18930	86
458	20230605	105900	169759430	18950	18970	18970	18950	119
459	20230605	105800	167504300	18970	18980	18980	18970	33
460	20230605	105700	166878160	19000	19000	19000	19000	2
461	20230605	105600	166840160	19010	18980	19010	18980	119
462	20230605	105500	164579660	18970	18920	18970	18920	425
463	20230605	105400	156525330	19000	19000	19000	19000	0
464	20230605	105300	156525330	19000	19000	19000	19000	0
465	20230605	105200	156525330	19000	19000	19000	19000	0
466	20230605	105100	156525330	19000	19000	19000	19000	0
467	20230605	105000	156525330	19000	19000	19000	19000	0
468	20230605	104900	156525330	19000	19000	19000	19000	14
469	20230605	104800	156259330	19000	19000	19000	19000	3
470	20230605	104700	156202330	19000	19000	19000	19000	15
471	20230605	104600	155917330	19000	19010	19010	19000	21
472	20230605	104500	155518320	18950	18940	18950	18940	165
473	20230605	104400	152391840	19010	19010	19010	19010	0
474	20230605	104300	152391840	19010	19010	19010	19010	1
475	20230605	104200	152372830	18930	18930	18930	18930	16
476	20230605	104100	152069950	18990	18990	18990	18990	45
477	20230605	104000	151215400	18990	18990	18990	18990	0
478	20230605	103900	151215400	18990	18990	18990	18990	0
479	20230605	103800	151215400	18990	19070	19070	18940	5
480	20230605	103700	151120380	19060	19070	19070	19060	35
481	20230605	103600	150453270	19080	19050	19080	19040	37
482	20230605	103500	149748150	19040	19040	19040	19040	0
483	20230605	103400	149748150	19040	19040	19040	19040	18
484	20230605	103300	149405430	19090	19010	19090	19010	23
485	20230605	103200	148967820	19090	19090	19090	19090	1
486	20230605	103100	148948730	19020	19020	19020	19020	1
487	20230605	103000	148929710	19100	19090	19140	18930	193
488	20230605	102900	145242690	19100	19020	19100	19020	506
489	20230605	102800	135586530	19000	19000	19000	19000	0
490	20230605	102700	135586530	19000	18860	19000	18860	552
491	20230605	102600	125133450	18870	18870	18870	18870	73
492	20230605	102500	123755940	18870	18870	18870	18860	396
493	20230605	102400	116283570	18880	18870	18880	18870	21
494	20230605	102300	115887240	18870	18870	18870	18870	0
495	20230605	102200	115887240	18870	18870	18870	18870	16
496	20230605	102100	115585320	18880	18910	18910	18880	689
497	20230605	102000	102569590	18910	18910	18910	18910	0
498	20230605	101900	102569590	18910	18900	18910	18900	39
499	20230605	101800	101832300	18900	18900	18900	18900	28
500	20230605	101700	101303100	18900	18910	18910	18900	74
501	20230605	101600	99904000	18910	18900	18910	18900	70
502	20230605	101500	98580410	18900	18900	18900	18900	43
503	20230605	101400	97767710	18900	18900	18910	18900	37
504	20230605	101300	97068310	18900	18910	18910	18900	97
505	20230605	101200	95234140	18910	18900	18910	18900	46
506	20230605	101100	94364340	18900	18900	18900	18900	30
507	20230605	101000	93797340	18900	18900	18930	18900	39
508	20230605	100900	93060060	18910	18900	18910	18900	124
509	20230605	100800	90715470	18900	18900	18900	18900	0
510	20230605	100700	90715470	18900	18900	18910	18900	128
511	20230605	100600	88296230	18900	18900	18900	18900	2
512	20230605	100500	88258430	18910	18890	18910	18890	191
513	20230605	100400	84650420	18880	18890	18890	18880	75
514	20230605	100300	83233820	18880	18890	18890	18880	33
515	20230605	100200	82610600	18890	18890	18890	18890	211
516	20230605	100100	78624810	18890	18890	18890	18890	15
517	20230605	100000	78341460	18900	18900	18900	18900	36
518	20230605	095900	77661060	18900	18900	18900	18900	0
519	20230605	095800	77661060	18900	18910	18910	18900	16
520	20230605	095700	77358650	18900	18900	18900	18900	15
521	20230605	095600	77075150	18910	18910	18910	18910	0
522	20230605	095500	77075150	18910	18910	18910	18910	60
523	20230605	095400	75940550	18910	18910	18910	18900	208
524	20230605	095300	72007430	18910	18910	18910	18910	147
525	20230605	095200	69227660	18900	18900	18900	18900	0
526	20230605	095100	69227660	18900	18900	18900	18900	18
527	20230605	095000	68887460	18910	18910	18910	18910	10
528	20230605	094900	68698360	18910	18910	18910	18910	10
529	20230605	094800	68509260	18920	18900	18920	18900	246
530	20230605	094700	63855000	18900	18920	18920	18900	271
531	20230605	094600	58731300	18940	18940	18940	18940	0
532	20230605	094500	58731300	18940	18940	18940	18940	0
533	20230605	094400	58731300	18940	18970	18970	18940	15
534	20230605	094300	58446870	18970	18970	18970	18970	0
535	20230605	094200	58446870	18970	18970	18970	18970	0
536	20230605	094100	58446870	18970	18970	18970	18970	14
537	20230605	094000	58181290	19010	19010	19010	19010	0
538	20230605	093900	58181290	19010	18960	19010	18960	157
539	20230605	093800	55197420	18960	18960	18960	18960	1
540	20230605	093700	55178460	19030	19030	19030	18910	17
541	20230605	093600	54856340	18910	18910	18910	18910	0
542	20230605	093500	54856340	18910	19050	19050	18910	47
543	20230605	093400	53965460	19050	19050	19050	19050	5
544	20230605	093300	53870210	19050	19050	19050	19050	20
545	20230605	093200	53489210	19060	19060	19060	18910	82
546	20230605	093100	51938290	18940	18970	18970	18940	61
547	20230605	093000	50782280	19030	19030	19030	19030	140
548	20230605	092900	48118080	19030	19010	19030	19010	80
549	20230605	092800	46597120	19000	19000	19000	19000	0
550	20230605	092700	46597120	19000	19000	19000	19000	1
551	20230605	092600	46578120	19030	19030	19030	19030	0
552	20230605	092500	46578120	19030	19030	19030	19030	1
553	20230605	092400	46559090	18960	18960	18960	18960	63
554	20230605	092300	45364610	18950	18950	18950	18950	0
555	20230605	092200	45364610	18950	18950	18950	18950	0
556	20230605	092100	45364610	18950	18950	18950	18950	0
557	20230605	092000	45364610	18950	18910	18950	18910	22
558	20230605	091900	44948430	18910	18910	18910	18910	33
559	20230605	091800	44324400	18900	18900	18900	18900	1
560	20230605	091700	44305500	18900	18900	18900	18900	116
561	20230605	091600	42113100	18940	18900	18940	18900	103
562	20230605	091500	40163400	18900	18940	18940	18900	1105
563	20230605	091400	19274340	18930	18950	18950	18930	49
564	20230605	091300	18346690	18920	18920	18920	18920	0
565	20230605	091200	18346690	18920	18920	18920	18920	0
566	20230605	091100	18346690	18920	18920	18920	18920	25
567	20230605	091000	17873690	18920	18920	18920	18920	15
568	20230605	090900	17589890	18920	18930	18930	18920	18
569	20230605	090800	17249180	18910	18910	18910	18910	38
570	20230605	090700	16530600	18910	18920	18920	18910	34
571	20230605	090600	15887520	18950	18960	18960	18950	14
572	20230605	090500	15622210	18970	18970	18970	18960	17
573	20230605	090400	15299730	19000	19000	19000	19000	14
574	20230605	090300	15033730	19290	18910	19310	18860	189
575	20230605	090200	11439340	18860	19030	19040	18860	388
576	20230605	090100	4087620	19050	19010	19050	19010	121
577	20230605	090000	1786010	19010	19000	19010	19000	94