KissMeData/136540/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212400	291982310	12500	12500	12500	12500	298
3	20230605	212300	291982310	12500	12500	12500	12500	0
4	20230605	212200	291982310	12500	12500	12500	12500	0
5	20230605	212100	291982310	12500	12500	12500	12500	0
6	20230605	212000	291982310	12500	12500	12500	12500	0
7	20230605	211900	291982310	12500	12500	12500	12500	0
8	20230605	211800	291982310	12500	12500	12500	12500	0
9	20230605	211700	291982310	12500	12500	12500	12500	0
10	20230605	211600	291982310	12500	12500	12500	12500	0
11	20230605	211500	291982310	12500	12500	12500	12500	0
12	20230605	211400	291982310	12500	12500	12500	12500	0
13	20230605	211300	291982310	12500	12500	12500	12500	0
14	20230605	211200	291982310	12500	12500	12500	12500	0
15	20230605	211100	291982310	12500	12500	12500	12500	0
16	20230605	211000	291982310	12500	12500	12500	12500	0
17	20230605	210900	291982310	12500	12500	12500	12500	0
18	20230605	210800	291982310	12500	12500	12500	12500	0
19	20230605	210700	291982310	12500	12500	12500	12500	0
20	20230605	210600	291982310	12500	12500	12500	12500	0
21	20230605	210500	291982310	12500	12500	12500	12500	0
22	20230605	210400	291982310	12500	12500	12500	12500	0
23	20230605	210300	291982310	12500	12500	12500	12500	0
24	20230605	210200	291982310	12500	12500	12500	12500	0
25	20230605	210100	291982310	12500	12500	12500	12500	0
26	20230605	210000	291982310	12500	12500	12500	12500	0
27	20230605	205900	291982310	12500	12500	12500	12500	0
28	20230605	205800	291982310	12500	12500	12500	12500	0
29	20230605	205700	291982310	12500	12500	12500	12500	0
30	20230605	205600	291982310	12500	12500	12500	12500	0
31	20230605	205500	291982310	12500	12500	12500	12500	0
32	20230605	205400	291982310	12500	12500	12500	12500	298
33	20230605	205300	291982310	12500	12500	12500	12500	0
34	20230605	205200	291982310	12500	12500	12500	12500	0
35	20230605	205100	291982310	12500	12500	12500	12500	0
36	20230605	205000	291982310	12500	12500	12500	12500	0
37	20230605	204900	291982310	12500	12500	12500	12500	0
38	20230605	204800	291982310	12500	12500	12500	12500	0
39	20230605	204700	291982310	12500	12500	12500	12500	0
40	20230605	204600	291982310	12500	12500	12500	12500	0
41	20230605	204500	291982310	12500	12500	12500	12500	0
42	20230605	204400	291982310	12500	12500	12500	12500	0
43	20230605	204300	291982310	12500	12500	12500	12500	0
44	20230605	204200	291982310	12500	12500	12500	12500	0
45	20230605	204100	291982310	12500	12500	12500	12500	0
46	20230605	204000	291982310	12500	12500	12500	12500	0
47	20230605	203900	291982310	12500	12500	12500	12500	0
48	20230605	203800	291982310	12500	12500	12500	12500	0
49	20230605	203700	291982310	12500	12500	12500	12500	0
50	20230605	203600	291982310	12500	12500	12500	12500	0
51	20230605	203500	291982310	12500	12500	12500	12500	0
52	20230605	203400	291982310	12500	12500	12500	12500	0
53	20230605	203300	291982310	12500	12500	12500	12500	0
54	20230605	203200	291982310	12500	12500	12500	12500	0
55	20230605	203100	291982310	12500	12500	12500	12500	0
56	20230605	203000	291982310	12500	12500	12500	12500	0
57	20230605	202900	291982310	12500	12500	12500	12500	0
58	20230605	202800	291982310	12500	12500	12500	12500	0
59	20230605	202700	291982310	12500	12500	12500	12500	0
60	20230605	202600	291982310	12500	12500	12500	12500	0
61	20230605	202500	291982310	12500	12500	12500	12500	0
62	20230605	202400	291982310	12500	12500	12500	12500	298
63	20230605	202300	291982310	12500	12500	12500	12500	0
64	20230605	202200	291982310	12500	12500	12500	12500	0
65	20230605	202100	291982310	12500	12500	12500	12500	0
66	20230605	202000	291982310	12500	12500	12500	12500	0
67	20230605	201900	291982310	12500	12500	12500	12500	0
68	20230605	201800	291982310	12500	12500	12500	12500	0
69	20230605	201700	291982310	12500	12500	12500	12500	0
70	20230605	201600	291982310	12500	12500	12500	12500	0
71	20230605	201500	291982310	12500	12500	12500	12500	0
72	20230605	201400	291982310	12500	12500	12500	12500	0
73	20230605	201300	291982310	12500	12500	12500	12500	0
74	20230605	201200	291982310	12500	12500	12500	12500	0
75	20230605	201100	291982310	12500	12500	12500	12500	0
76	20230605	201000	291982310	12500	12500	12500	12500	0
77	20230605	200900	291982310	12500	12500	12500	12500	0
78	20230605	200800	291982310	12500	12500	12500	12500	0
79	20230605	200700	291982310	12500	12500	12500	12500	0
80	20230605	200600	291982310	12500	12500	12500	12500	0
81	20230605	200500	291982310	12500	12500	12500	12500	0
82	20230605	200400	291982310	12500	12500	12500	12500	0
83	20230605	200300	291982310	12500	12500	12500	12500	0
84	20230605	200200	291982310	12500	12500	12500	12500	0
85	20230605	200100	291982310	12500	12500	12500	12500	0
86	20230605	200000	291982310	12500	12500	12500	12500	0
87	20230605	195900	291982310	12500	12500	12500	12500	0
88	20230605	195800	291982310	12500	12500	12500	12500	0
89	20230605	195700	291982310	12500	12500	12500	12500	0
90	20230605	195600	291982310	12500	12500	12500	12500	0
91	20230605	195500	291982310	12500	12500	12500	12500	0
92	20230605	195400	291982310	12500	12500	12500	12500	298
93	20230605	195300	291982310	12500	12500	12500	12500	0
94	20230605	195200	291982310	12500	12500	12500	12500	0
95	20230605	195100	291982310	12500	12500	12500	12500	0
96	20230605	195000	291982310	12500	12500	12500	12500	0
97	20230605	194900	291982310	12500	12500	12500	12500	0
98	20230605	194800	291982310	12500	12500	12500	12500	0
99	20230605	194700	291982310	12500	12500	12500	12500	0
100	20230605	194600	291982310	12500	12500	12500	12500	0
101	20230605	194500	291982310	12500	12500	12500	12500	0
102	20230605	194400	291982310	12500	12500	12500	12500	0
103	20230605	194300	291982310	12500	12500	12500	12500	0
104	20230605	194200	291982310	12500	12500	12500	12500	0
105	20230605	194100	291982310	12500	12500	12500	12500	0
106	20230605	194000	291982310	12500	12500	12500	12500	0
107	20230605	193900	291982310	12500	12500	12500	12500	0
108	20230605	193800	291982310	12500	12500	12500	12500	0
109	20230605	193700	291982310	12500	12500	12500	12500	0
110	20230605	193600	291982310	12500	12500	12500	12500	0
111	20230605	193500	291982310	12500	12500	12500	12500	0
112	20230605	193400	291982310	12500	12500	12500	12500	0
113	20230605	193300	291982310	12500	12500	12500	12500	0
114	20230605	193200	291982310	12500	12500	12500	12500	0
115	20230605	193100	291982310	12500	12500	12500	12500	0
116	20230605	193000	291982310	12500	12500	12500	12500	0
117	20230605	192900	291982310	12500	12500	12500	12500	0
118	20230605	192800	291982310	12500	12500	12500	12500	0
119	20230605	192700	291982310	12500	12500	12500	12500	0
120	20230605	192600	291982310	12500	12500	12500	12500	0
121	20230605	192500	291982310	12500	12500	12500	12500	0
122	20230605	192400	291982310	12500	12500	12500	12500	298
123	20230605	192300	291982310	12500	12500	12500	12500	0
124	20230605	192200	291982310	12500	12500	12500	12500	0
125	20230605	192100	291982310	12500	12500	12500	12500	0
126	20230605	192000	291982310	12500	12500	12500	12500	0
127	20230605	191900	291982310	12500	12500	12500	12500	0
128	20230605	191800	291982310	12500	12500	12500	12500	0
129	20230605	191700	291982310	12500	12500	12500	12500	0
130	20230605	191600	291982310	12500	12500	12500	12500	0
131	20230605	191500	291982310	12500	12500	12500	12500	0
132	20230605	191400	291982310	12500	12500	12500	12500	0
133	20230605	191300	291982310	12500	12500	12500	12500	0
134	20230605	191200	291982310	12500	12500	12500	12500	0
135	20230605	191100	291982310	12500	12500	12500	12500	0
136	20230605	191000	291982310	12500	12500	12500	12500	0
137	20230605	190900	291982310	12500	12500	12500	12500	0
138	20230605	190800	291982310	12500	12500	12500	12500	0
139	20230605	190700	291982310	12500	12500	12500	12500	0
140	20230605	190600	291982310	12500	12500	12500	12500	0
141	20230605	190500	291982310	12500	12500	12500	12500	0
142	20230605	190400	291982310	12500	12500	12500	12500	0
143	20230605	190300	291982310	12500	12500	12500	12500	0
144	20230605	190200	291982310	12500	12500	12500	12500	0
145	20230605	190100	291982310	12500	12500	12500	12500	0
146	20230605	190000	291982310	12500	12500	12500	12500	0
147	20230605	185900	291982310	12500	12500	12500	12500	0
148	20230605	185800	291982310	12500	12500	12500	12500	0
149	20230605	185700	291982310	12500	12500	12500	12500	0
150	20230605	185600	291982310	12500	12500	12500	12500	0
151	20230605	185500	291982310	12500	12500	12500	12500	0
152	20230605	185400	291982310	12500	12500	12500	12500	298
153	20230605	185300	291982310	12500	12500	12500	12500	0
154	20230605	185200	291982310	12500	12500	12500	12500	0
155	20230605	185100	291982310	12500	12500	12500	12500	0
156	20230605	185000	291982310	12500	12500	12500	12500	0
157	20230605	184900	291982310	12500	12500	12500	12500	0
158	20230605	184800	291982310	12500	12500	12500	12500	0
159	20230605	184700	291982310	12500	12500	12500	12500	0
160	20230605	184600	291982310	12500	12500	12500	12500	0
161	20230605	184500	291982310	12500	12500	12500	12500	0
162	20230605	184400	291982310	12500	12500	12500	12500	0
163	20230605	184300	291982310	12500	12500	12500	12500	0
164	20230605	184200	291982310	12500	12500	12500	12500	0
165	20230605	184100	291982310	12500	12500	12500	12500	0
166	20230605	184000	291982310	12500	12500	12500	12500	0
167	20230605	183900	291982310	12500	12500	12500	12500	0
168	20230605	183800	291982310	12500	12500	12500	12500	0
169	20230605	183700	291982310	12500	12500	12500	12500	0
170	20230605	183600	291982310	12500	12500	12500	12500	0
171	20230605	183500	291982310	12500	12500	12500	12500	0
172	20230605	183400	291982310	12500	12500	12500	12500	0
173	20230605	183300	291982310	12500	12500	12500	12500	0
174	20230605	183200	291982310	12500	12500	12500	12500	0
175	20230605	183100	291982310	12500	12500	12500	12500	0
176	20230605	183000	291982310	12500	12500	12500	12500	0
177	20230605	182900	291982310	12500	12500	12500	12500	0
178	20230605	182800	291982310	12500	12500	12500	12500	0
179	20230605	182700	291982310	12500	12500	12500	12500	0
180	20230605	182600	291982310	12500	12500	12500	12500	0
181	20230605	182500	291982310	12500	12500	12500	12500	0
182	20230605	182400	291982310	12500	12500	12500	12500	298
183	20230605	182300	291982310	12500	12500	12500	12500	0
184	20230605	182200	291982310	12500	12500	12500	12500	0
185	20230605	182100	291982310	12500	12500	12500	12500	0
186	20230605	182000	291982310	12500	12500	12500	12500	0
187	20230605	181900	291982310	12500	12500	12500	12500	0
188	20230605	181800	291982310	12500	12500	12500	12500	0
189	20230605	181700	291982310	12500	12500	12500	12500	0
190	20230605	181600	291982310	12500	12500	12500	12500	0
191	20230605	181500	291982310	12500	12500	12500	12500	0
192	20230605	181400	291982310	12500	12500	12500	12500	0
193	20230605	181300	291982310	12500	12500	12500	12500	0
194	20230605	181200	291982310	12500	12500	12500	12500	0
195	20230605	181100	291982310	12500	12500	12500	12500	0
196	20230605	181000	291982310	12500	12500	12500	12500	0
197	20230605	180900	291982310	12500	12500	12500	12500	0
198	20230605	180800	291982310	12500	12500	12500	12500	0
199	20230605	180700	291982310	12500	12500	12500	12500	0
200	20230605	180600	291982310	12500	12500	12500	12500	0
201	20230605	180500	291982310	12500	12500	12500	12500	0
202	20230605	180400	291982310	12500	12500	12500	12500	0
203	20230605	180300	291982310	12500	12500	12500	12500	0
204	20230605	180200	291982310	12500	12500	12500	12500	0
205	20230605	180100	291982310	12500	12500	12500	12500	0
206	20230605	180000	291982310	12500	12500	12500	12500	0
207	20230605	175900	291982310	12500	12500	12500	12500	0
208	20230605	175800	291982310	12500	12500	12500	12500	0
209	20230605	175700	291982310	12500	12500	12500	12500	0
210	20230605	175600	291982310	12500	12500	12500	12500	0
211	20230605	175500	291982310	12500	12500	12500	12500	0
212	20230605	175400	291982310	12500	12500	12500	12500	298
213	20230605	175300	291982310	12500	12500	12500	12500	0
214	20230605	175200	291982310	12500	12500	12500	12500	0
215	20230605	175100	291982310	12500	12500	12500	12500	0
216	20230605	175000	291982310	12500	12500	12500	12500	0
217	20230605	174900	291982310	12500	12500	12500	12500	0
218	20230605	174800	291982310	12500	12500	12500	12500	0
219	20230605	174700	291982310	12500	12500	12500	12500	0
220	20230605	174600	291982310	12500	12500	12500	12500	0
221	20230605	174500	291982310	12500	12500	12500	12500	0
222	20230605	174400	291982310	12500	12500	12500	12500	0
223	20230605	174300	291982310	12500	12500	12500	12500	0
224	20230605	174200	291982310	12500	12500	12500	12500	0
225	20230605	174100	291982310	12500	12500	12500	12500	0
226	20230605	174000	291982310	12500	12500	12500	12500	0
227	20230605	173900	291982310	12500	12500	12500	12500	0
228	20230605	173800	291982310	12500	12500	12500	12500	0
229	20230605	173700	291982310	12500	12500	12500	12500	0
230	20230605	173600	291982310	12500	12500	12500	12500	0
231	20230605	173500	291982310	12500	12500	12500	12500	0
232	20230605	173400	291982310	12500	12500	12500	12500	0
233	20230605	173300	291982310	12500	12500	12500	12500	0
234	20230605	173200	291982310	12500	12500	12500	12500	0
235	20230605	173100	291982310	12500	12500	12500	12500	0
236	20230605	173000	291982310	12500	12500	12500	12500	0
237	20230605	172900	291982310	12500	12500	12500	12500	0
238	20230605	172800	291982310	12500	12500	12500	12500	0
239	20230605	172700	291982310	12500	12500	12500	12500	0
240	20230605	172600	291982310	12500	12500	12500	12500	0
241	20230605	172500	291982310	12500	12500	12500	12500	0
242	20230605	172400	291982310	12500	12500	12500	12500	298
243	20230605	172300	291982310	12500	12500	12500	12500	0
244	20230605	172200	291982310	12500	12500	12500	12500	0
245	20230605	172100	291982310	12500	12500	12500	12500	0
246	20230605	172000	291982310	12500	12500	12500	12500	0
247	20230605	171900	291982310	12500	12500	12500	12500	0
248	20230605	171800	291982310	12500	12500	12500	12500	0
249	20230605	171700	291982310	12500	12500	12500	12500	0
250	20230605	171600	291982310	12500	12500	12500	12500	0
251	20230605	171500	291982310	12500	12500	12500	12500	0
252	20230605	171400	291982310	12500	12500	12500	12500	0
253	20230605	171300	291982310	12500	12500	12500	12500	0
254	20230605	171200	291982310	12500	12500	12500	12500	0
255	20230605	171100	291982310	12500	12500	12500	12500	0
256	20230605	171000	291982310	12500	12500	12500	12500	0
257	20230605	170900	291982310	12500	12500	12500	12500	0
258	20230605	170800	291982310	12500	12500	12500	12500	0
259	20230605	170700	291982310	12500	12500	12500	12500	0
260	20230605	170600	291982310	12500	12500	12500	12500	0
261	20230605	170500	291982310	12500	12500	12500	12500	0
262	20230605	170400	291982310	12500	12500	12500	12500	0
263	20230605	170300	291982310	12500	12500	12500	12500	0
264	20230605	170200	291982310	12500	12500	12500	12500	0
265	20230605	170100	291982310	12500	12500	12500	12500	0
266	20230605	170000	291982310	12500	12500	12500	12500	0
267	20230605	165900	291982310	12500	12500	12500	12500	0
268	20230605	165800	291982310	12500	12500	12500	12500	0
269	20230605	165700	291982310	12500	12500	12500	12500	0
270	20230605	165600	291982310	12500	12500	12500	12500	0
271	20230605	165500	291982310	12500	12500	12500	12500	0
272	20230605	165400	291982310	12500	12500	12500	12500	298
273	20230605	165300	291982310	12500	12500	12500	12500	0
274	20230605	165200	291982310	12500	12500	12500	12500	0
275	20230605	165100	291982310	12500	12500	12500	12500	0
276	20230605	165000	291982310	12500	12500	12500	12500	0
277	20230605	164900	291982310	12500	12500	12500	12500	0
278	20230605	164800	291982310	12500	12500	12500	12500	0
279	20230605	164700	291982310	12500	12500	12500	12500	0
280	20230605	164600	291982310	12500	12500	12500	12500	0
281	20230605	164500	291982310	12500	12500	12500	12500	0
282	20230605	164400	291982310	12500	12500	12500	12500	0
283	20230605	164300	291982310	12500	12500	12500	12500	0
284	20230605	164200	291982310	12500	12500	12500	12500	0
285	20230605	164100	291982310	12500	12500	12500	12500	0
286	20230605	164000	291982310	12500	12500	12500	12500	0
287	20230605	163900	291982310	12500	12500	12500	12500	0
288	20230605	163800	291982310	12500	12500	12500	12500	0
289	20230605	163700	291982310	12500	12500	12500	12500	0
290	20230605	163600	291982310	12500	12500	12500	12500	0
291	20230605	163500	291982310	12500	12500	12500	12500	0
292	20230605	163400	291982310	12500	12500	12500	12500	0
293	20230605	163300	291982310	12500	12500	12500	12500	0
294	20230605	163200	291982310	12500	12500	12500	12500	0
295	20230605	163100	291982310	12500	12500	12500	12500	0
296	20230605	163000	291982310	12500	12500	12500	12500	0
297	20230605	162900	291982310	12500	12500	12500	12500	0
298	20230605	162800	291982310	12500	12500	12500	12500	0
299	20230605	162700	291982310	12500	12500	12500	12500	0
300	20230605	162600	291982310	12500	12500	12500	12500	0
301	20230605	162500	291982310	12500	12500	12500	12500	0
302	20230605	162400	291982310	12500	12500	12500	12500	298
303	20230605	162300	291982310	12500	12500	12500	12500	0
304	20230605	162200	291982310	12500	12500	12500	12500	0
305	20230605	162100	291982310	12500	12500	12500	12500	0
306	20230605	162000	291982310	12500	12500	12500	12500	0
307	20230605	161900	291982310	12500	12500	12500	12500	0
308	20230605	161800	291982310	12500	12500	12500	12500	0
309	20230605	161700	291982310	12500	12500	12500	12500	0
310	20230605	161600	291982310	12500	12500	12500	12500	0
311	20230605	161500	291982310	12500	12500	12500	12500	0
312	20230605	161400	291982310	12500	12500	12500	12500	0
313	20230605	161300	291982310	12500	12500	12500	12500	0
314	20230605	161200	291982310	12500	12500	12500	12500	0
315	20230605	161100	291982310	12500	12500	12500	12500	0
316	20230605	161000	291982310	12500	12500	12500	12500	0
317	20230605	160900	291982310	12500	12500	12500	12500	0
318	20230605	160800	291982310	12500	12500	12500	12500	0
319	20230605	160700	291982310	12500	12500	12500	12500	0
320	20230605	160600	291982310	12500	12500	12500	12500	0
321	20230605	160500	291982310	12500	12500	12500	12500	0
322	20230605	160400	291982310	12500	12500	12500	12500	0
323	20230605	160300	291982310	12500	12500	12500	12500	0
324	20230605	160200	291982310	12500	12500	12500	12500	0
325	20230605	160100	291982310	12500	12500	12500	12500	0
326	20230605	160000	291982310	12500	12500	12500	12500	0
327	20230605	155900	291982310	12500	12500	12500	12500	0
328	20230605	155800	291982310	12500	12500	12500	12500	0
329	20230605	155700	291982310	12500	12500	12500	12500	0
330	20230605	155600	291982310	12500	12500	12500	12500	0
331	20230605	155500	291982310	12500	12500	12500	12500	0
332	20230605	155400	291982310	12500	12500	12500	12500	298
333	20230605	155300	291982310	12500	12500	12500	12500	0
334	20230605	155200	291982310	12500	12500	12500	12500	0
335	20230605	155100	291982310	12500	12500	12500	12500	0
336	20230605	155000	291982310	12500	12500	12500	12500	0
337	20230605	154900	291982310	12500	12500	12500	12500	0
338	20230605	154800	291982310	12500	12500	12500	12500	0
339	20230605	154700	291982310	12500	12500	12500	12500	0
340	20230605	154600	291982310	12500	12500	12500	12500	0
341	20230605	154500	291982310	12500	12500	12500	12500	0
342	20230605	154400	291982310	12500	12500	12500	12500	0
343	20230605	154300	291982310	12500	12500	12500	12500	0
344	20230605	154200	291982310	12500	12500	12500	12500	0
345	20230605	154100	291982310	12500	12500	12500	12500	0
346	20230605	154000	291982310	12500	12500	12500	12500	0
347	20230605	153900	291982310	12500	12500	12500	12500	0
348	20230605	153800	291982310	12500	12500	12500	12500	0
349	20230605	153700	291982310	12500	12500	12500	12500	0
350	20230605	153600	291982310	12500	12500	12500	12500	0
351	20230605	153500	291982310	12500	12500	12500	12500	0
352	20230605	153400	291982310	12500	12500	12500	12500	0
353	20230605	153300	291982310	12500	12500	12500	12500	0
354	20230605	153200	291982310	12500	12500	12500	12500	0
355	20230605	153100	291982310	12500	12500	12500	12500	0
356	20230605	153000	291982310	12500	12500	12500	12500	298
357	20230605	152900	288257310	12510	12510	12510	12510	0
358	20230605	152800	288257310	12510	12510	12510	12510	0
359	20230605	152700	288257310	12510	12510	12510	12510	0
360	20230605	152600	288257310	12510	12510	12510	12510	0
361	20230605	152500	288257310	12510	12510	12510	12510	0
362	20230605	152400	288257310	12510	12510	12510	12510	0
363	20230605	152300	288257310	12510	12510	12510	12510	0
364	20230605	152200	288257310	12510	12510	12510	12510	0
365	20230605	152100	288257310	12510	12510	12510	12510	0
366	20230605	152000	288257310	12510	12510	12510	12510	0
367	20230605	151900	288257310	12510	12510	12510	12510	4
368	20230605	151800	288207270	12510	12510	12510	12510	7
369	20230605	151700	288119700	12510	12510	12510	12510	6
370	20230605	151600	288044640	12510	12510	12510	12510	72
371	20230605	151500	287143920	12510	12530	12530	12510	18
372	20230605	151400	286918700	12530	12530	12530	12530	27
373	20230605	151300	286580390	12490	12490	12490	12490	0
374	20230605	151200	286580390	12490	12490	12490	12490	0
375	20230605	151100	286580390	12490	12490	12490	12490	0
376	20230605	151000	286580390	12490	12540	12540	12490	82
377	20230605	150900	285555410	12540	12540	12540	12540	1000
378	20230605	150800	273015410	12540	12510	12540	12510	881
379	20230605	150700	261988130	12510	12510	12510	12510	0
380	20230605	150600	261988130	12510	12510	12510	12510	44
381	20230605	150500	261437690	12510	12510	12510	12510	0
382	20230605	150400	261437690	12510	12510	12510	12510	1
383	20230605	150300	261425180	12510	12510	12510	12510	0
384	20230605	150200	261425180	12510	12510	12510	12510	0
385	20230605	150100	261425180	12510	12510	12510	12510	10
386	20230605	150000	261300080	12510	12500	12510	12500	2
387	20230605	145900	261275070	12480	12480	12480	12480	10
388	20230605	145800	261150270	12480	12490	12490	12480	288
389	20230605	145700	257555940	12480	12480	12480	12480	0
390	20230605	145600	257555940	12480	12480	12480	12480	0
391	20230605	145500	257555940	12480	12490	12490	12480	282
392	20230605	145400	254035630	12490	12510	12510	12490	1371
393	20230605	145300	236895720	12510	12520	12520	12510	207
394	20230605	145200	234304090	12520	12530	12530	12520	374
395	20230605	145100	229620880	12540	12540	12540	12530	28
396	20230605	145000	229269790	12540	12550	12550	12540	85
397	20230605	144900	228203070	12580	12580	12580	12580	0
398	20230605	144800	228203070	12580	12580	12580	12580	5
399	20230605	144700	228140170	12600	12600	12600	12600	0
400	20230605	144600	228140170	12600	12600	12600	12600	0
401	20230605	144500	228140170	12600	12600	12600	12600	0
402	20230605	144400	228140170	12600	12600	12600	12600	0
403	20230605	144300	228140170	12600	12600	12600	12600	0
404	20230605	144200	228140170	12600	12600	12600	12600	0
405	20230605	144100	228140170	12600	12570	12600	12570	794
406	20230605	144000	218147240	12570	12570	12570	12570	0
407	20230605	143900	218147240	12570	12570	12570	12570	0
408	20230605	143800	218147240	12570	12570	12570	12570	12
409	20230605	143700	217996400	12570	12570	12570	12570	10
410	20230605	143600	217870700	12570	12570	12570	12570	52
411	20230605	143500	217217060	12570	12570	12570	12570	3
412	20230605	143400	217179350	12570	12570	12570	12570	0
413	20230605	143300	217179350	12570	12580	12580	12570	11
414	20230605	143200	217041070	12580	12570	12580	12570	8
415	20230605	143100	216940460	12570	12570	12570	12570	0
416	20230605	143000	216940460	12570	12570	12570	12570	3
417	20230605	142900	216902750	12580	12570	12580	12570	41
418	20230605	142800	216387000	12570	12570	12570	12570	83
419	20230605	142700	215343690	12570	12570	12570	12570	526
420	20230605	142600	208731870	12560	12560	12560	12560	0
421	20230605	142500	208731870	12560	12560	12560	12560	0
422	20230605	142400	208731870	12560	12560	12560	12560	0
423	20230605	142300	208731870	12560	12560	12560	12560	6
424	20230605	142200	208656510	12560	12560	12560	12560	0
425	20230605	142100	208656510	12560	12560	12560	12560	0
426	20230605	142000	208656510	12560	12570	12570	12560	13
427	20230605	141900	208493140	12580	12580	12580	12580	0
428	20230605	141800	208493140	12580	12580	12580	12580	0
429	20230605	141700	208493140	12580	12580	12580	12580	0
430	20230605	141600	208493140	12580	12580	12580	12580	0
431	20230605	141500	208493140	12580	12580	12580	12580	320
432	20230605	141400	204467540	12600	12600	12600	12600	0
433	20230605	141300	204467540	12600	12600	12600	12600	0
434	20230605	141200	204467540	12600	12600	12600	12600	0
435	20230605	141100	204467540	12600	12600	12600	12600	0
436	20230605	141000	204467540	12600	12600	12600	12600	0
437	20230605	140900	204467540	12600	12600	12600	12600	0
438	20230605	140800	204467540	12600	12590	12600	12590	480
439	20230605	140700	198422650	12590	12590	12590	12590	0
440	20230605	140600	198422650	12590	12590	12590	12590	0
441	20230605	140500	198422650	12590	12590	12590	12590	0
442	20230605	140400	198422650	12590	12590	12590	12590	1
443	20230605	140300	198410060	12590	12590	12590	12590	36
444	20230605	140200	197956820	12590	12590	12590	12590	0
445	20230605	140100	197956820	12590	12590	12590	12590	16
446	20230605	140000	197755380	12590	12590	12590	12590	0
447	20230605	135900	197755380	12590	12590	12590	12590	0
448	20230605	135800	197755380	12590	12590	12590	12590	0
449	20230605	135700	197755380	12590	12590	12590	12590	0
450	20230605	135600	197755380	12590	12590	12590	12590	0
451	20230605	135500	197755380	12590	12590	12590	12590	72
452	20230605	135400	196848900	12590	12590	12590	12590	3
453	20230605	135300	196811130	12590	12590	12590	12590	3
454	20230605	135200	196773360	12600	12600	12600	12600	228
455	20230605	135100	193900560	12600	12590	12600	12590	203
456	20230605	135000	191342850	12590	12590	12590	12590	2
457	20230605	134900	191317670	12600	12580	12600	12580	339
458	20230605	134800	187049180	12580	12580	12580	12580	94
459	20230605	134700	185866660	12580	12580	12580	12580	2
460	20230605	134600	185841500	12570	12570	12570	12570	0
461	20230605	134500	185841500	12570	12540	12570	12540	1154
462	20230605	134400	171356040	12530	12530	12530	12530	0
463	20230605	134300	171356040	12530	12530	12530	12530	0
464	20230605	134200	171356040	12530	12530	12530	12530	0
465	20230605	134100	171356040	12530	12530	12530	12530	0
466	20230605	134000	171356040	12530	12530	12530	12530	0
467	20230605	133900	171356040	12530	12530	12530	12530	0
468	20230605	133800	171356040	12530	12530	12530	12530	0
469	20230605	133700	171356040	12530	12530	12530	12530	48
470	20230605	133600	170754600	12530	12530	12530	12530	18
471	20230605	133500	170529060	12530	12530	12530	12530	0
472	20230605	133400	170529060	12530	12530	12530	12530	0
473	20230605	133300	170529060	12530	12530	12530	12530	0
474	20230605	133200	170529060	12530	12530	12530	12530	14
475	20230605	133100	170353640	12530	12530	12530	12530	4
476	20230605	133000	170303520	12530	12530	12530	12530	0
477	20230605	132900	170303520	12530	12530	12530	12530	0
478	20230605	132800	170303520	12530	12530	12530	12530	1
479	20230605	132700	170290990	12520	12520	12520	12520	0
480	20230605	132600	170290990	12520	12510	12520	12510	307
481	20230605	132500	166450410	12510	12510	12510	12510	0
482	20230605	132400	166450410	12510	12510	12510	12510	0
483	20230605	132300	166450410	12510	12510	12510	12510	0
484	20230605	132200	166450410	12510	12510	12510	12510	0
485	20230605	132100	166450410	12510	12510	12510	12510	40
486	20230605	132000	165950010	12500	12500	12500	12500	100
487	20230605	131900	164700010	12500	12500	12500	12500	149
488	20230605	131800	162837510	12500	12500	12500	12500	0
489	20230605	131700	162837510	12500	12500	12500	12500	0
490	20230605	131600	162837510	12500	12500	12500	12500	0
491	20230605	131500	162837510	12500	12500	12500	12500	186
492	20230605	131400	160512510	12500	12500	12500	12500	100
493	20230605	131300	159262510	12500	12500	12500	12500	0
494	20230605	131200	159262510	12500	12500	12500	12500	2
495	20230605	131100	159237510	12490	12490	12490	12490	0
496	20230605	131000	159237510	12490	12490	12490	12490	0
497	20230605	130900	159237510	12490	12490	12490	12490	0
498	20230605	130800	159237510	12490	12490	12490	12490	0
499	20230605	130700	159237510	12490	12490	12490	12490	0
500	20230605	130600	159237510	12490	12490	12490	12490	0
501	20230605	130500	159237510	12490	12480	12490	12480	26
502	20230605	130400	158912820	12490	12490	12490	12490	0
503	20230605	130300	158912820	12490	12490	12490	12490	0
504	20230605	130200	158912820	12490	12490	12490	12490	0
505	20230605	130100	158912820	12490	12490	12490	12490	0
506	20230605	130000	158912820	12490	12490	12490	12490	0
507	20230605	125900	158912820	12490	12490	12490	12490	0
508	20230605	125800	158912820	12490	12490	12490	12490	0
509	20230605	125700	158912820	12490	12490	12490	12490	12
510	20230605	125600	158762940	12480	12480	12480	12480	50
511	20230605	125500	158138940	12480	12480	12480	12480	0
512	20230605	125400	158138940	12480	12480	12480	12480	50
513	20230605	125300	157514940	12480	12480	12480	12480	495
514	20230605	125200	151337340	12490	12490	12490	12490	0
515	20230605	125100	151337340	12490	12490	12490	12490	0
516	20230605	125000	151337340	12490	12490	12490	12490	0
517	20230605	124900	151337340	12490	12490	12490	12490	7
518	20230605	124800	151249910	12490	12490	12490	12490	26
519	20230605	124700	150925170	12490	12490	12490	12490	0
520	20230605	124600	150925170	12490	12490	12490	12490	0
521	20230605	124500	150925170	12490	12490	12490	12490	108
522	20230605	124400	149576250	12480	12490	12490	12480	63
523	20230605	124300	148790000	12490	12490	12490	12490	0
524	20230605	124200	148790000	12490	12490	12490	12490	0
525	20230605	124100	148790000	12490	12490	12490	12490	0
526	20230605	124000	148790000	12490	12490	12490	12490	0
527	20230605	123900	148790000	12490	12490	12490	12490	0
528	20230605	123800	148790000	12490	12490	12490	12490	0
529	20230605	123700	148790000	12490	12490	12490	12490	0
530	20230605	123600	148790000	12490	12490	12490	12490	0
531	20230605	123500	148790000	12490	12490	12490	12490	0
532	20230605	123400	148790000	12490	12490	12490	12490	0
533	20230605	123300	148790000	12490	12490	12490	12490	11
534	20230605	123200	148652610	12490	12490	12490	12490	0
535	20230605	123100	148652610	12490	12500	12500	12490	7
536	20230605	123000	148565120	12500	12500	12500	12500	0
537	20230605	122900	148565120	12500	12500	12500	12500	0
538	20230605	122800	148565120	12500	12500	12500	12500	0
539	20230605	122700	148565120	12500	12500	12500	12500	0
540	20230605	122600	148565120	12500	12500	12500	12500	0
541	20230605	122500	148565120	12500	12500	12500	12500	0
542	20230605	122400	148565120	12500	12500	12500	12500	0
543	20230605	122300	148565120	12500	12500	12500	12500	0
544	20230605	122200	148565120	12500	12500	12500	12500	41
545	20230605	122100	148052620	12480	12480	12480	12480	0
546	20230605	122000	148052620	12480	12480	12480	12480	80
547	20230605	121900	147054220	12500	12500	12500	12500	1
548	20230605	121800	147041720	12480	12480	12480	12480	0
549	20230605	121700	147041720	12480	12480	12480	12480	0
550	20230605	121600	147041720	12480	12480	12480	12480	0
551	20230605	121500	147041720	12480	12480	12480	12480	0
552	20230605	121400	147041720	12480	12480	12480	12480	0
553	20230605	121300	147041720	12480	12480	12480	12480	0
554	20230605	121200	147041720	12480	12480	12480	12480	0
555	20230605	121100	147041720	12480	12480	12480	12480	0
556	20230605	121000	147041720	12480	12480	12480	12480	111
557	20230605	120900	145656440	12500	12500	12500	12500	0
558	20230605	120800	145656440	12500	12500	12500	12500	27
559	20230605	120700	145318940	12480	12490	12490	12480	20
560	20230605	120600	145069330	12480	12480	12480	12480	0
561	20230605	120500	145069330	12480	12480	12480	12480	0
562	20230605	120400	145069330	12480	12480	12480	12480	0
563	20230605	120300	145069330	12480	12480	12480	12480	0
564	20230605	120200	145069330	12480	12480	12480	12480	0
565	20230605	120100	145069330	12480	12480	12480	12480	0
566	20230605	120000	145069330	12480	12480	12480	12480	2
567	20230605	115900	145044370	12480	12480	12480	12480	0
568	20230605	115800	145044370	12480	12480	12480	12480	52
569	20230605	115700	144395410	12480	12480	12480	12480	0
570	20230605	115600	144395410	12480	12480	12480	12480	0
571	20230605	115500	144395410	12480	12480	12480	12480	0
572	20230605	115400	144395410	12480	12480	12480	12480	169
573	20230605	115300	142286290	12480	12480	12480	12480	55
574	20230605	115200	141599890	12480	12480	12480	12480	0
575	20230605	115100	141599890	12480	12480	12480	12480	0
576	20230605	115000	141599890	12480	12480	12480	12480	0
577	20230605	114900	141599890	12480	12480	12480	12480	1
578	20230605	114800	141587410	12500	12500	12500	12500	0
579	20230605	114700	141587410	12500	12500	12500	12500	0
580	20230605	114600	141587410	12500	12500	12500	12500	0
581	20230605	114500	141587410	12500	12500	12500	12500	0
582	20230605	114400	141587410	12500	12500	12500	12500	0
583	20230605	114300	141587410	12500	12500	12500	12500	0
584	20230605	114200	141587410	12500	12500	12500	12500	20
585	20230605	114100	141337410	12500	12500	12500	12500	0
586	20230605	114000	141337410	12500	12500	12500	12500	20
587	20230605	113900	141087410	12480	12480	12480	12480	0
588	20230605	113800	141087410	12480	12480	12480	12480	0
589	20230605	113700	141087410	12480	12480	12480	12480	2
590	20230605	113600	141062450	12470	12470	12470	12470	0
591	20230605	113500	141062450	12470	12470	12470	12470	0
592	20230605	113400	141062450	12470	12470	12470	12470	0
593	20230605	113300	141062450	12470	12470	12470	12470	0
594	20230605	113200	141062450	12470	12470	12470	12470	20
595	20230605	113100	140813050	12470	12470	12470	12470	0
596	20230605	113000	140813050	12470	12470	12470	12470	360
597	20230605	112900	136323850	12470	12470	12470	12470	120
598	20230605	112800	134827450	12470	12470	12470	12470	0
599	20230605	112700	134827450	12470	12470	12470	12470	100
600	20230605	112600	133580450	12460	12460	12460	12460	0
601	20230605	112500	133580450	12460	12480	12480	12460	1650
602	20230605	112400	113017320	12470	12490	12490	12470	500
603	20230605	112300	106777530	12480	12480	12480	12480	0
604	20230605	112200	106777530	12480	12480	12480	12480	0
605	20230605	112100	106777530	12480	12490	12490	12480	15
606	20230605	112000	106590300	12480	12480	12480	12480	0
607	20230605	111900	106590300	12480	12480	12480	12480	0
608	20230605	111800	106590300	12480	12480	12480	12480	0
609	20230605	111700	106590300	12480	12480	12480	12480	0
610	20230605	111600	106590300	12480	12480	12480	12480	0
611	20230605	111500	106590300	12480	12480	12480	12480	0
612	20230605	111400	106590300	12480	12480	12480	12480	0
613	20230605	111300	106590300	12480	12480	12480	12480	0
614	20230605	111200	106590300	12480	12480	12480	12480	14
615	20230605	111100	106415580	12480	12480	12480	12480	0
616	20230605	111000	106415580	12480	12480	12480	12480	50
617	20230605	110900	105791580	12500	12500	12500	12500	0
618	20230605	110800	105791580	12500	12500	12500	12500	7
619	20230605	110700	105704080	12500	12500	12500	12500	1
620	20230605	110600	105691580	12490	12490	12490	12490	0
621	20230605	110500	105691580	12490	12490	12490	12490	20
622	20230605	110400	105441780	12490	12490	12490	12490	0
623	20230605	110300	105441780	12490	12490	12490	12490	0
624	20230605	110200	105441780	12490	12490	12490	12490	0
625	20230605	110100	105441780	12490	12490	12490	12490	0
626	20230605	110000	105441780	12490	12490	12490	12490	180
627	20230605	105900	103193580	12490	12490	12490	12490	12
628	20230605	105800	103043700	12490	12490	12490	12490	0
629	20230605	105700	103043700	12490	12490	12490	12490	0
630	20230605	105600	103043700	12490	12490	12490	12490	50
631	20230605	105500	102419200	12490	12490	12490	12490	0
632	20230605	105400	102419200	12490	12490	12490	12490	0
633	20230605	105300	102419200	12490	12490	12490	12490	0
634	20230605	105200	102419200	12490	12490	12490	12490	47
635	20230605	105100	101832170	12490	12490	12490	12490	9
636	20230605	105000	101719760	12490	12490	12490	12490	1
637	20230605	104900	101707270	12480	12480	12480	12480	0
638	20230605	104800	101707270	12480	12480	12480	12480	5
639	20230605	104700	101644870	12490	12490	12490	12490	0
640	20230605	104600	101644870	12490	12490	12490	12490	15
641	20230605	104500	101457520	12490	12490	12490	12490	47
642	20230605	104400	100870490	12490	12490	12490	12490	0
643	20230605	104300	100870490	12490	12490	12490	12490	1
644	20230605	104200	100858000	12490	12490	12490	12490	5
645	20230605	104100	100795550	12480	12480	12480	12480	0
646	20230605	104000	100795550	12480	12480	12480	12480	0
647	20230605	103900	100795550	12480	12480	12480	12480	0
648	20230605	103800	100795550	12480	12480	12480	12480	51
649	20230605	103700	100159070	12480	12480	12480	12480	5
650	20230605	103600	100096670	12480	12480	12480	12480	0
651	20230605	103500	100096670	12480	12490	12490	12480	201
652	20230605	103400	97588180	12490	12490	12490	12490	0
653	20230605	103300	97588180	12490	12490	12490	12490	304
654	20230605	103200	93791220	12500	12500	12500	12500	61
655	20230605	103100	93028720	12510	12510	12510	12510	0
656	20230605	103000	93028720	12510	12510	12510	12510	0
657	20230605	102900	93028720	12510	12510	12510	12510	100
658	20230605	102800	91777720	12500	12500	12500	12500	85
659	20230605	102700	90715220	12500	12500	12500	12500	305
660	20230605	102600	86902720	12500	12500	12500	12500	0
661	20230605	102500	86902720	12500	12500	12500	12500	1
662	20230605	102400	86890220	12500	12500	12500	12500	0
663	20230605	102300	86890220	12500	12500	12500	12500	0
664	20230605	102200	86890220	12500	12500	12500	12500	0
665	20230605	102100	86890220	12500	12500	12500	12500	0
666	20230605	102000	86890220	12500	12500	12500	12500	34
667	20230605	101900	86465220	12500	12500	12500	12500	64
668	20230605	101800	85665220	12460	12460	12460	12460	100
669	20230605	101700	84419220	12460	12480	12480	12460	200
670	20230605	101600	81925620	12470	12490	12490	12470	30
671	20230605	101500	81551130	12480	12480	12480	12480	0
672	20230605	101400	81551130	12480	12480	12480	12480	0
673	20230605	101300	81551130	12480	12480	12480	12480	0
674	20230605	101200	81551130	12480	12480	12480	12480	14
675	20230605	101100	81376410	12480	12480	12480	12480	10
676	20230605	101000	81251610	12480	12500	12500	12480	20
677	20230605	100900	81001810	12500	12500	12500	12500	10
678	20230605	100800	80876810	12500	12500	12500	12500	1
679	20230605	100700	80864310	12480	12480	12480	12480	5
680	20230605	100600	80801910	12470	12470	12470	12470	0
681	20230605	100500	80801910	12470	12470	12470	12470	0
682	20230605	100400	80801910	12470	12470	12470	12470	0
683	20230605	100300	80801910	12470	12470	12470	12470	0
684	20230605	100200	80801910	12470	12470	12470	12470	0
685	20230605	100100	80801910	12470	12480	12480	12470	12
686	20230605	100000	80652260	12470	12470	12470	12470	39
687	20230605	095900	80165930	12500	12500	12500	12500	0
688	20230605	095800	80165930	12500	12500	12500	12500	0
689	20230605	095700	80165930	12500	12500	12500	12500	0
690	20230605	095600	80165930	12500	12500	12500	12500	0
691	20230605	095500	80165930	12500	12500	12500	12500	0
692	20230605	095400	80165930	12500	12500	12500	12500	30
693	20230605	095300	79790930	12510	12510	12510	12510	0
694	20230605	095200	79790930	12510	12510	12510	12510	0
695	20230605	095100	79790930	12510	12510	12510	12510	0
696	20230605	095000	79790930	12510	12510	12510	12510	1
697	20230605	094900	79778420	12470	12470	12470	12470	0
698	20230605	094800	79778420	12470	12470	12470	12470	0
699	20230605	094700	79778420	12470	12470	12470	12470	0
700	20230605	094600	79778420	12470	12470	12470	12470	0
701	20230605	094500	79778420	12470	12470	12470	12470	0
702	20230605	094400	79778420	12470	12480	12480	12470	299
703	20230605	094300	76049810	12470	12470	12470	12470	0
704	20230605	094200	76049810	12470	12470	12470	12470	0
705	20230605	094100	76049810	12470	12470	12470	12470	0
706	20230605	094000	76049810	12470	12460	12470	12460	116
707	20230605	093900	74604110	12470	12470	12470	12470	7
708	20230605	093800	74516820	12510	12510	12510	12510	0
709	20230605	093700	74516820	12510	12510	12510	12510	19
710	20230605	093600	74279130	12510	12480	12510	12480	196
711	20230605	093500	71831320	12480	12460	12480	12460	23
712	20230605	093400	71544580	12460	12470	12470	12460	666
713	20230605	093300	63241390	12480	12480	12480	12480	5
714	20230605	093200	63178990	12480	12480	12480	12480	31
715	20230605	093100	62792110	12480	12480	12480	12480	21
716	20230605	093000	62530030	12470	12520	12520	12470	28
717	20230605	092900	62179520	12470	12500	12500	12470	62
718	20230605	092800	61406190	12500	12500	12500	12500	339
719	20230605	092700	57168690	12500	12500	12500	12500	173
720	20230605	092600	55006190	12530	12520	12530	12520	124
721	20230605	092500	53452700	12500	12480	12500	12480	771
722	20230605	092400	43816170	12480	12490	12490	12480	55
723	20230605	092300	43129250	12490	12480	12490	12480	5
724	20230605	092200	43066810	12480	12480	12480	12480	4
725	20230605	092100	43016890	12480	12480	12480	12480	1
726	20230605	092000	43004410	12480	12470	12480	12470	210
727	20230605	091900	40383710	12470	12470	12470	12470	1
728	20230605	091800	40371240	12480	12480	12480	12480	26
729	20230605	091700	40046760	12480	12480	12480	12480	0
730	20230605	091600	40046760	12480	12490	12500	12480	234
731	20230605	091500	37126230	12490	12520	12520	12490	918
732	20230605	091400	25653530	12520	12520	12520	12520	141
733	20230605	091300	23888210	12520	12520	12520	12520	5
734	20230605	091200	23825610	12520	12510	12520	12510	13
735	20230605	091100	23662860	12520	12520	12520	12520	0
736	20230605	091000	23662860	12520	12510	12520	12500	278
737	20230605	090900	20185250	12510	12520	12520	12510	84
738	20230605	090800	19133780	12530	12530	12530	12530	1
739	20230605	090700	19121250	12530	12530	12530	12530	2
740	20230605	090600	19096190	12540	12540	12540	12540	4
741	20230605	090500	19046030	12540	12540	12540	12540	0
742	20230605	090400	19046030	12540	12540	12540	12540	101
743	20230605	090300	17779490	12640	12540	12640	12540	779
744	20230605	090200	8010590	12540	12560	12560	12540	302
745	20230605	090100	4222680	12560	12550	12560	12550	259
746	20230605	090000	969840	12600	12600	12600	12600	73