KissMeData/078350/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185800	872253780	14070	14070	14070	14070	787
3	20230605	185700	872253780	14070	14070	14070	14070	0
4	20230605	185600	872253780	14070	14070	14070	14070	0
5	20230605	185500	872253780	14070	14070	14070	14070	0
6	20230605	185400	872253780	14070	14070	14070	14070	0
7	20230605	185300	872253780	14070	14070	14070	14070	0
8	20230605	185200	872253780	14070	14070	14070	14070	0
9	20230605	185100	872253780	14070	14070	14070	14070	0
10	20230605	185000	872253780	14070	14070	14070	14070	0
11	20230605	184900	872253780	14070	14070	14070	14070	0
12	20230605	184800	872253780	14070	14070	14070	14070	0
13	20230605	184700	872253780	14070	14070	14070	14070	0
14	20230605	184600	872253780	14070	14070	14070	14070	0
15	20230605	184500	872253780	14070	14070	14070	14070	0
16	20230605	184400	872253780	14070	14070	14070	14070	0
17	20230605	184300	872253780	14070	14070	14070	14070	0
18	20230605	184200	872253780	14070	14070	14070	14070	0
19	20230605	184100	872253780	14070	14070	14070	14070	0
20	20230605	184000	872253780	14070	14070	14070	14070	0
21	20230605	183900	872253780	14070	14070	14070	14070	0
22	20230605	183800	872253780	14070	14070	14070	14070	0
23	20230605	183700	872253780	14070	14070	14070	14070	0
24	20230605	183600	872253780	14070	14070	14070	14070	0
25	20230605	183500	872253780	14070	14070	14070	14070	0
26	20230605	183400	872253780	14070	14070	14070	14070	0
27	20230605	183300	872253780	14070	14070	14070	14070	0
28	20230605	183200	872253780	14070	14070	14070	14070	0
29	20230605	183100	872253780	14070	14070	14070	14070	0
30	20230605	183000	872253780	14070	14070	14070	14070	0
31	20230605	182900	872253780	14070	14070	14070	14070	0
32	20230605	182800	872253780	14070	14070	14070	14070	787
33	20230605	182700	872253780	14070	14070	14070	14070	0
34	20230605	182600	872253780	14070	14070	14070	14070	0
35	20230605	182500	872253780	14070	14070	14070	14070	0
36	20230605	182400	872253780	14070	14070	14070	14070	0
37	20230605	182300	872253780	14070	14070	14070	14070	0
38	20230605	182200	872253780	14070	14070	14070	14070	0
39	20230605	182100	872253780	14070	14070	14070	14070	0
40	20230605	182000	872253780	14070	14070	14070	14070	0
41	20230605	181900	872253780	14070	14070	14070	14070	0
42	20230605	181800	872253780	14070	14070	14070	14070	0
43	20230605	181700	872253780	14070	14070	14070	14070	0
44	20230605	181600	872253780	14070	14070	14070	14070	0
45	20230605	181500	872253780	14070	14070	14070	14070	0
46	20230605	181400	872253780	14070	14070	14070	14070	0
47	20230605	181300	872253780	14070	14070	14070	14070	0
48	20230605	181200	872253780	14070	14070	14070	14070	0
49	20230605	181100	872253780	14070	14070	14070	14070	0
50	20230605	181000	872253780	14070	14070	14070	14070	0
51	20230605	180900	872253780	14070	14070	14070	14070	0
52	20230605	180800	872253780	14070	14070	14070	14070	0
53	20230605	180700	872253780	14070	14070	14070	14070	0
54	20230605	180600	872253780	14070	14070	14070	14070	0
55	20230605	180500	872253780	14070	14070	14070	14070	0
56	20230605	180400	872253780	14070	14070	14070	14070	0
57	20230605	180300	872253780	14070	14070	14070	14070	0
58	20230605	180200	872253780	14070	14070	14070	14070	0
59	20230605	180100	872253780	14070	14070	14070	14070	0
60	20230605	180000	872253780	14070	14070	14070	14070	0
61	20230605	175900	872253780	14070	14070	14070	14070	0
62	20230605	175800	872253780	14070	14070	14070	14070	787
63	20230605	175700	872253780	14070	14070	14070	14070	0
64	20230605	175600	872253780	14070	14070	14070	14070	0
65	20230605	175500	872253780	14070	14070	14070	14070	0
66	20230605	175400	872253780	14070	14070	14070	14070	0
67	20230605	175300	872253780	14070	14070	14070	14070	0
68	20230605	175200	872253780	14070	14070	14070	14070	0
69	20230605	175100	872253780	14070	14070	14070	14070	0
70	20230605	175000	872253780	14070	14070	14070	14070	0
71	20230605	174900	872253780	14070	14070	14070	14070	0
72	20230605	174800	872253780	14070	14070	14070	14070	0
73	20230605	174700	872253780	14070	14070	14070	14070	0
74	20230605	174600	872253780	14070	14070	14070	14070	0
75	20230605	174500	872253780	14070	14070	14070	14070	0
76	20230605	174400	872253780	14070	14070	14070	14070	0
77	20230605	174300	872253780	14070	14070	14070	14070	0
78	20230605	174200	872253780	14070	14070	14070	14070	0
79	20230605	174100	872253780	14070	14070	14070	14070	0
80	20230605	174000	872253780	14070	14070	14070	14070	0
81	20230605	173900	872253780	14070	14070	14070	14070	0
82	20230605	173800	872253780	14070	14070	14070	14070	0
83	20230605	173700	872253780	14070	14070	14070	14070	0
84	20230605	173600	872253780	14070	14070	14070	14070	0
85	20230605	173500	872253780	14070	14070	14070	14070	0
86	20230605	173400	872253780	14070	14070	14070	14070	0
87	20230605	173300	872253780	14070	14070	14070	14070	0
88	20230605	173200	872253780	14070	14070	14070	14070	0
89	20230605	173100	872253780	14070	14070	14070	14070	0
90	20230605	173000	872253780	14070	14070	14070	14070	0
91	20230605	172900	872253780	14070	14070	14070	14070	0
92	20230605	172800	872253780	14070	14070	14070	14070	787
93	20230605	172700	872253780	14070	14070	14070	14070	0
94	20230605	172600	872253780	14070	14070	14070	14070	0
95	20230605	172500	872253780	14070	14070	14070	14070	0
96	20230605	172400	872253780	14070	14070	14070	14070	0
97	20230605	172300	872253780	14070	14070	14070	14070	0
98	20230605	172200	872253780	14070	14070	14070	14070	0
99	20230605	172100	872253780	14070	14070	14070	14070	0
100	20230605	172000	872253780	14070	14070	14070	14070	0
101	20230605	171900	872253780	14070	14070	14070	14070	0
102	20230605	171800	872253780	14070	14070	14070	14070	0
103	20230605	171700	872253780	14070	14070	14070	14070	0
104	20230605	171600	872253780	14070	14070	14070	14070	0
105	20230605	171500	872253780	14070	14070	14070	14070	0
106	20230605	171400	872253780	14070	14070	14070	14070	0
107	20230605	171300	872253780	14070	14070	14070	14070	0
108	20230605	171200	872253780	14070	14070	14070	14070	0
109	20230605	171100	872253780	14070	14070	14070	14070	0
110	20230605	171000	872253780	14070	14070	14070	14070	0
111	20230605	170900	872253780	14070	14070	14070	14070	0
112	20230605	170800	872253780	14070	14070	14070	14070	0
113	20230605	170700	872253780	14070	14070	14070	14070	0
114	20230605	170600	872253780	14070	14070	14070	14070	0
115	20230605	170500	872253780	14070	14070	14070	14070	0
116	20230605	170400	872253780	14070	14070	14070	14070	0
117	20230605	170300	872253780	14070	14070	14070	14070	0
118	20230605	170200	872253780	14070	14070	14070	14070	0
119	20230605	170100	872253780	14070	14070	14070	14070	0
120	20230605	170000	872253780	14070	14070	14070	14070	0
121	20230605	165900	872253780	14070	14070	14070	14070	0
122	20230605	165800	872253780	14070	14070	14070	14070	787
123	20230605	165700	872253780	14070	14070	14070	14070	0
124	20230605	165600	872253780	14070	14070	14070	14070	0
125	20230605	165500	872253780	14070	14070	14070	14070	0
126	20230605	165400	872253780	14070	14070	14070	14070	0
127	20230605	165300	872253780	14070	14070	14070	14070	0
128	20230605	165200	872253780	14070	14070	14070	14070	0
129	20230605	165100	872253780	14070	14070	14070	14070	0
130	20230605	165000	872253780	14070	14070	14070	14070	0
131	20230605	164900	872253780	14070	14070	14070	14070	0
132	20230605	164800	872253780	14070	14070	14070	14070	0
133	20230605	164700	872253780	14070	14070	14070	14070	0
134	20230605	164600	872253780	14070	14070	14070	14070	0
135	20230605	164500	872253780	14070	14070	14070	14070	0
136	20230605	164400	872253780	14070	14070	14070	14070	0
137	20230605	164300	872253780	14070	14070	14070	14070	0
138	20230605	164200	872253780	14070	14070	14070	14070	0
139	20230605	164100	872253780	14070	14070	14070	14070	0
140	20230605	164000	872253780	14070	14070	14070	14070	0
141	20230605	163900	872253780	14070	14070	14070	14070	0
142	20230605	163800	872253780	14070	14070	14070	14070	0
143	20230605	163700	872253780	14070	14070	14070	14070	0
144	20230605	163600	872253780	14070	14070	14070	14070	0
145	20230605	163500	872253780	14070	14070	14070	14070	0
146	20230605	163400	872253780	14070	14070	14070	14070	0
147	20230605	163300	872253780	14070	14070	14070	14070	0
148	20230605	163200	872253780	14070	14070	14070	14070	0
149	20230605	163100	872253780	14070	14070	14070	14070	0
150	20230605	163000	872253780	14070	14070	14070	14070	0
151	20230605	162900	872253780	14070	14070	14070	14070	0
152	20230605	162800	872253780	14070	14070	14070	14070	787
153	20230605	162700	872253780	14070	14070	14070	14070	0
154	20230605	162600	872253780	14070	14070	14070	14070	0
155	20230605	162500	872253780	14070	14070	14070	14070	0
156	20230605	162400	872253780	14070	14070	14070	14070	0
157	20230605	162300	872253780	14070	14070	14070	14070	0
158	20230605	162200	872253780	14070	14070	14070	14070	0
159	20230605	162100	872253780	14070	14070	14070	14070	0
160	20230605	162000	872253780	14070	14070	14070	14070	0
161	20230605	161900	872253780	14070	14070	14070	14070	0
162	20230605	161800	872253780	14070	14070	14070	14070	0
163	20230605	161700	872253780	14070	14070	14070	14070	0
164	20230605	161600	872253780	14070	14070	14070	14070	0
165	20230605	161500	872253780	14070	14070	14070	14070	0
166	20230605	161400	872253780	14070	14070	14070	14070	0
167	20230605	161300	872253780	14070	14070	14070	14070	0
168	20230605	161200	872253780	14070	14070	14070	14070	0
169	20230605	161100	872253780	14070	14070	14070	14070	0
170	20230605	161000	872253780	14070	14070	14070	14070	0
171	20230605	160900	872253780	14070	14070	14070	14070	0
172	20230605	160800	872253780	14070	14070	14070	14070	0
173	20230605	160700	872253780	14070	14070	14070	14070	0
174	20230605	160600	872253780	14070	14070	14070	14070	0
175	20230605	160500	872253780	14070	14070	14070	14070	0
176	20230605	160400	872253780	14070	14070	14070	14070	0
177	20230605	160300	872253780	14070	14070	14070	14070	0
178	20230605	160200	872253780	14070	14070	14070	14070	0
179	20230605	160100	872253780	14070	14070	14070	14070	0
180	20230605	160000	872253780	14070	14070	14070	14070	0
181	20230605	155900	872253780	14070	14070	14070	14070	0
182	20230605	155800	872253780	14070	14070	14070	14070	787
183	20230605	155700	872253780	14070	14070	14070	14070	0
184	20230605	155600	872253780	14070	14070	14070	14070	0
185	20230605	155500	872253780	14070	14070	14070	14070	0
186	20230605	155400	872253780	14070	14070	14070	14070	0
187	20230605	155300	872253780	14070	14070	14070	14070	0
188	20230605	155200	872253780	14070	14070	14070	14070	0
189	20230605	155100	872253780	14070	14070	14070	14070	0
190	20230605	155000	872253780	14070	14070	14070	14070	0
191	20230605	154900	872253780	14070	14070	14070	14070	0
192	20230605	154800	872253780	14070	14070	14070	14070	0
193	20230605	154700	872253780	14070	14070	14070	14070	0
194	20230605	154600	872253780	14070	14070	14070	14070	0
195	20230605	154500	872253780	14070	14070	14070	14070	0
196	20230605	154400	872253780	14070	14070	14070	14070	0
197	20230605	154300	872253780	14070	14070	14070	14070	0
198	20230605	154200	872253780	14070	14070	14070	14070	0
199	20230605	154100	872253780	14070	14070	14070	14070	0
200	20230605	154000	872253780	14070	14070	14070	14070	0
201	20230605	153900	872253780	14070	14070	14070	14070	0
202	20230605	153800	872253780	14070	14070	14070	14070	0
203	20230605	153700	872253780	14070	14070	14070	14070	0
204	20230605	153600	872253780	14070	14070	14070	14070	0
205	20230605	153500	872253780	14070	14070	14070	14070	0
206	20230605	153400	872253780	14070	14070	14070	14070	0
207	20230605	153300	872253780	14070	14070	14070	14070	0
208	20230605	153200	872253780	14070	14070	14070	14070	0
209	20230605	153100	872253780	14070	14070	14070	14070	0
210	20230605	153000	872253780	14070	14070	14070	14070	787
211	20230605	152900	861180690	14060	14060	14060	14060	0
212	20230605	152800	861180690	14060	14060	14060	14060	0
213	20230605	152700	861180690	14060	14060	14060	14060	0
214	20230605	152600	861180690	14060	14060	14060	14060	0
215	20230605	152500	861180690	14060	14060	14060	14060	0
216	20230605	152400	861180690	14060	14060	14060	14060	0
217	20230605	152300	861180690	14060	14060	14060	14060	0
218	20230605	152200	861180690	14060	14060	14060	14060	0
219	20230605	152100	861180690	14060	14060	14060	14060	0
220	20230605	152000	861180690	14060	14060	14060	14060	0
221	20230605	151900	861180690	14060	14130	14130	14060	52
222	20230605	151800	860448660	14090	14090	14090	14090	71
223	20230605	151700	859448270	14070	14070	14070	14070	0
224	20230605	151600	859448270	14070	14070	14070	14070	10
225	20230605	151500	859307570	14080	14070	14080	14070	46
226	20230605	151400	858659990	14070	14070	14080	14070	1020
227	20230605	151300	844307620	14070	14080	14080	14070	520
228	20230605	151200	836986120	14070	14070	14070	14070	20
229	20230605	151100	836704720	14070	14070	14070	14070	10
230	20230605	151000	836564020	14070	14100	14100	14060	975
231	20230605	150900	822845600	14100	14100	14100	14100	30
232	20230605	150800	822422600	14100	14100	14100	14100	20
233	20230605	150700	822140600	14100	14080	14100	14080	693
234	20230605	150600	812369460	14080	14070	14080	14070	13
235	20230605	150500	812186530	14070	14070	14070	14070	20
236	20230605	150400	811905130	14070	14070	14070	14070	20
237	20230605	150300	811623730	14070	14060	14070	14060	101
238	20230605	150200	810202870	14060	14060	14060	14060	11
239	20230605	150100	810048210	14100	14070	14100	14060	1140
240	20230605	150000	794005600	14070	14070	14070	14070	10
241	20230605	145900	793864900	14090	14060	14090	14060	28
242	20230605	145800	793470890	14080	14080	14080	14060	19
243	20230605	145700	793203570	14080	14080	14080	14080	20
244	20230605	145600	792921970	14090	14090	14090	14090	2
245	20230605	145500	792893790	14090	14100	14100	14090	403
246	20230605	145400	787213140	14100	14100	14100	14100	42
247	20230605	145300	786620940	14100	14090	14100	14090	20
248	20230605	145200	786339040	14090	14090	14090	14090	10
249	20230605	145100	786198140	14080	14080	14130	14070	803
250	20230605	145000	774891220	14060	14070	14070	14060	2020
251	20230605	144900	746488000	14070	14070	14070	14070	20
252	20230605	144800	746206600	14070	14090	14090	14070	2010
253	20230605	144700	717913980	14090	14090	14090	14090	20
254	20230605	144600	717632180	14100	14100	14100	14100	20
255	20230605	144500	717350180	14100	14110	14110	14100	19
256	20230605	144400	717082190	14100	14120	14150	14100	227
257	20230605	144300	713872510	14090	14090	14090	14090	20
258	20230605	144200	713590710	14080	14080	14080	14080	20
259	20230605	144100	713309110	14080	14070	14080	14070	21
260	20230605	144000	713013540	14070	14070	14070	14070	11
261	20230605	143900	712858770	14120	14060	14130	14060	431
262	20230605	143800	706772930	14060	14060	14060	14060	27
263	20230605	143700	706393310	14060	14050	14090	14050	27
264	20230605	143600	706013650	14050	14050	14050	14050	11
265	20230605	143500	705859100	14050	14060	14060	14030	573
266	20230605	143400	697803250	14030	14030	14060	14030	332
267	20230605	143300	693136090	14030	14040	14040	14030	107
268	20230605	143200	691633920	14040	14040	14040	14040	11
269	20230605	143100	691479480	14050	14070	14070	14050	1782
270	20230605	143000	666424070	14070	14070	14070	14070	390
271	20230605	142900	660936770	14070	14070	14070	14070	91
272	20230605	142800	659656400	14070	14070	14070	14070	22
273	20230605	142700	659346860	14070	14070	14070	14070	264
274	20230605	142600	655632380	14070	14070	14080	14070	122
275	20230605	142500	653914840	14070	14070	14070	14070	11
276	20230605	142400	653760070	14070	14070	14070	14070	22
277	20230605	142300	653450530	14070	14070	14070	14070	22
278	20230605	142200	653140990	14070	14070	14070	14070	22
279	20230605	142100	652831450	14120	14060	14120	14060	47
280	20230605	142000	652170110	14070	14070	14070	14070	31
281	20230605	141900	651733940	14070	14110	14110	14070	13
282	20230605	141800	651550950	14070	14070	14070	14070	144
283	20230605	141700	649524870	14070	14070	14070	14070	0
284	20230605	141600	649524870	14070	14070	14070	14070	0
285	20230605	141500	649524870	14070	14060	14070	14060	347
286	20230605	141400	644646040	14080	14080	14080	14080	0
287	20230605	141300	644646040	14080	14080	14080	14080	921
288	20230605	141200	631678360	14080	14110	14110	14080	1261
289	20230605	141100	613915630	14120	14120	14120	14120	0
290	20230605	141000	613915630	14120	14120	14120	14120	0
291	20230605	140900	613915630	14120	14120	14120	14120	2
292	20230605	140800	613887390	14120	14120	14120	14120	20
293	20230605	140700	613604990	14120	14130	14130	14120	35
294	20230605	140600	613110770	14130	14130	14130	14130	0
295	20230605	140500	613110770	14130	14090	14130	14090	3137
296	20230605	140400	568823150	14100	14100	14100	14100	0
297	20230605	140300	568823150	14100	14100	14100	14100	0
298	20230605	140200	568823150	14100	14100	14100	14100	20
299	20230605	140100	568541150	14100	14100	14100	14100	0
300	20230605	140000	568541150	14100	14100	14100	14100	0
301	20230605	135900	568541150	14100	14100	14100	14100	0
302	20230605	135800	568541150	14100	14100	14100	14100	0
303	20230605	135700	568541150	14100	14100	14100	14100	20
304	20230605	135600	568259150	14100	14100	14100	14100	0
305	20230605	135500	568259150	14100	14100	14100	14100	13
306	20230605	135400	568075850	14100	14090	14100	14090	6
307	20230605	135300	567991260	14090	14090	14090	14090	4
308	20230605	135200	567934900	14080	14080	14080	14080	0
309	20230605	135100	567934900	14080	14080	14080	14080	10
310	20230605	135000	567794100	14080	14080	14080	14080	0
311	20230605	134900	567794100	14080	14080	14080	14080	1
312	20230605	134800	567780020	14080	14080	14080	14080	0
313	20230605	134700	567780020	14080	14080	14080	14080	0
314	20230605	134600	567780020	14080	14080	14080	14080	203
315	20230605	134500	564921780	14080	14070	14080	14070	1891
316	20230605	134400	538300120	14070	14070	14070	14070	2
317	20230605	134300	538271980	14070	14070	14070	14070	1
318	20230605	134200	538257910	14020	14020	14020	14020	0
319	20230605	134100	538257910	14020	14070	14080	14020	316
320	20230605	134000	533823720	14020	14020	14020	14020	0
321	20230605	133900	533823720	14020	14020	14020	14020	0
322	20230605	133800	533823720	14020	14020	14020	14020	0
323	20230605	133700	533823720	14020	14020	14020	14010	62
324	20230605	133600	532954980	14030	14030	14030	14030	2
325	20230605	133500	532926920	14080	14080	14080	14080	0
326	20230605	133400	532926920	14080	14070	14080	14070	8
327	20230605	133300	532814340	14080	14080	14080	14080	0
328	20230605	133200	532814340	14080	14010	14080	14010	43
329	20230605	133100	532211640	14010	14010	14010	14010	0
330	20230605	133000	532211640	14010	14010	14010	14010	0
331	20230605	132900	532211640	14010	14010	14010	14010	0
332	20230605	132800	532211640	14010	14010	14010	14010	1
333	20230605	132700	532197630	14010	14010	14010	14010	0
334	20230605	132600	532197630	14010	14010	14010	14010	6
335	20230605	132500	532113570	14000	14000	14000	14000	0
336	20230605	132400	532113570	14000	14020	14020	14000	2767
337	20230605	132300	493372230	14030	14050	14050	14030	790
338	20230605	132200	482282840	14050	14050	14050	14050	0
339	20230605	132100	482282840	14050	14050	14050	14050	358
340	20230605	132000	477252940	14060	14070	14070	14060	305
341	20230605	131900	472962530	14070	14070	14070	14070	0
342	20230605	131800	472962530	14070	14070	14070	14070	0
343	20230605	131700	472962530	14070	14070	14070	14070	2
344	20230605	131600	472934390	14060	14060	14060	14060	0
345	20230605	131500	472934390	14060	14060	14060	14060	0
346	20230605	131400	472934390	14060	14060	14060	14060	0
347	20230605	131300	472934390	14060	14060	14060	14060	0
348	20230605	131200	472934390	14060	14060	14060	14060	0
349	20230605	131100	472934390	14060	14060	14060	14060	0
350	20230605	131000	472934390	14060	14060	14060	14060	8
351	20230605	130900	472821910	14060	14060	14060	14060	4
352	20230605	130800	472765670	14080	14060	14080	14060	6
353	20230605	130700	472681250	14060	14070	14070	14060	103
354	20230605	130600	471232070	14080	14080	14080	14080	0
355	20230605	130500	471232070	14080	14080	14080	14080	0
356	20230605	130400	471232070	14080	14080	14080	14080	0
357	20230605	130300	471232070	14080	14080	14080	14080	0
358	20230605	130200	471232070	14080	14080	14080	14080	0
359	20230605	130100	471232070	14080	14080	14080	14080	0
360	20230605	130000	471232070	14080	14080	14080	14080	1
361	20230605	125900	471217990	14080	14080	14080	14080	10
362	20230605	125800	471077190	14080	14060	14080	14060	15
363	20230605	125700	470866090	14060	14060	14060	14060	508
364	20230605	125600	463723610	14070	14080	14080	14070	193
365	20230605	125500	461006200	14080	14080	14080	14080	0
366	20230605	125400	461006200	14080	14080	14080	14080	200
367	20230605	125300	458190200	14080	14080	14080	14080	25
368	20230605	125200	457838200	14080	14080	14080	14080	27
369	20230605	125100	457458040	14090	14090	14090	14090	0
370	20230605	125000	457458040	14090	14090	14090	14090	42
371	20230605	124900	456866260	14090	14090	14090	14090	0
372	20230605	124800	456866260	14090	14090	14090	14090	2
373	20230605	124700	456838080	14090	14090	14090	14090	3
374	20230605	124600	456795810	14090	14090	14090	14090	3
375	20230605	124500	456753540	14090	14090	14090	14090	0
376	20230605	124400	456753540	14090	14090	14090	14090	0
377	20230605	124300	456753540	14090	14090	14090	14090	0
378	20230605	124200	456753540	14090	14090	14090	14090	0
379	20230605	124100	456753540	14090	14100	14100	14090	25
380	20230605	124000	456401240	14090	14090	14090	14090	0
381	20230605	123900	456401240	14090	14090	14090	14090	0
382	20230605	123800	456401240	14090	14090	14090	14090	0
383	20230605	123700	456401240	14090	14090	14090	14090	1
384	20230605	123600	456387150	14120	14120	14120	14120	0
385	20230605	123500	456387150	14120	14120	14120	14120	0
386	20230605	123400	456387150	14120	14120	14120	14120	2
387	20230605	123300	456358910	14120	14120	14120	14120	10
388	20230605	123200	456217710	14040	14040	14040	14040	0
389	20230605	123100	456217710	14040	14090	14090	14040	251
390	20230605	123000	452690710	14090	14110	14110	14090	358
391	20230605	122900	447639410	14110	14110	14110	14110	355
392	20230605	122800	442630360	14110	14110	14110	14110	1
393	20230605	122700	442616250	14110	14110	14110	14110	3
394	20230605	122600	442573920	14100	14090	14100	14090	599
395	20230605	122500	434130010	14090	14090	14090	14090	0
396	20230605	122400	434130010	14090	14090	14090	14090	0
397	20230605	122300	434130010	14090	14090	14090	14090	5
398	20230605	122200	434059560	14090	14090	14090	14090	0
399	20230605	122100	434059560	14090	14090	14090	14090	20
400	20230605	122000	433777760	14090	14090	14090	14090	0
401	20230605	121900	433777760	14090	14090	14090	14090	0
402	20230605	121800	433777760	14090	14090	14090	14090	0
403	20230605	121700	433777760	14090	14090	14090	14090	0
404	20230605	121600	433777760	14090	14090	14090	14090	1
405	20230605	121500	433763670	14040	14040	14040	14040	165
406	20230605	121400	431447070	14050	14050	14050	14050	0
407	20230605	121300	431447070	14050	14050	14050	14050	0
408	20230605	121200	431447070	14050	14050	14050	14050	0
409	20230605	121100	431447070	14050	14050	14050	14050	0
410	20230605	121000	431447070	14050	14050	14050	14050	111
411	20230605	120900	429887520	14060	14060	14060	14060	142
412	20230605	120800	427891000	14060	14060	14060	14060	0
413	20230605	120700	427891000	14060	14060	14060	14060	8
414	20230605	120600	427778520	14060	14060	14060	14060	0
415	20230605	120500	427778520	14060	14060	14060	14060	7
416	20230605	120400	427680100	14060	14080	14080	14060	1032
417	20230605	120300	413169790	14080	14080	14080	14080	1
418	20230605	120200	413155710	14090	14090	14090	14090	0
419	20230605	120100	413155710	14090	14090	14090	14090	0
420	20230605	120000	413155710	14090	14090	14090	14090	1
421	20230605	115900	413141620	14070	14070	14070	14070	0
422	20230605	115800	413141620	14070	14070	14070	14070	1
423	20230605	115700	413127550	14090	14090	14090	14090	3
424	20230605	115600	413085280	14050	14050	14050	14050	0
425	20230605	115500	413085280	14050	14050	14050	14050	10
426	20230605	115400	412944780	14050	14050	14050	14050	0
427	20230605	115300	412944780	14050	14050	14050	14050	0
428	20230605	115200	412944780	14050	14050	14050	14050	0
429	20230605	115100	412944780	14050	14050	14050	14050	0
430	20230605	115000	412944780	14050	14050	14050	14050	0
431	20230605	114900	412944780	14050	14050	14050	14050	0
432	20230605	114800	412944780	14050	14050	14050	14050	86
433	20230605	114700	411736480	14050	14050	14050	14050	0
434	20230605	114600	411736480	14050	14050	14050	14050	50
435	20230605	114500	411033980	14040	14040	14040	14040	0
436	20230605	114400	411033980	14040	14040	14040	14040	0
437	20230605	114300	411033980	14040	14040	14040	14040	0
438	20230605	114200	411033980	14040	14040	14040	14040	0
439	20230605	114100	411033980	14040	14050	14050	14040	398
440	20230605	114000	405443940	14050	14050	14050	14050	20
441	20230605	113900	405162940	14050	14050	14050	14050	103
442	20230605	113800	403715790	14050	14050	14050	14050	0
443	20230605	113700	403715790	14050	14050	14050	14050	0
444	20230605	113600	403715790	14050	14050	14050	14050	0
445	20230605	113500	403715790	14050	14050	14050	14050	87
446	20230605	113400	402493440	14050	14050	14050	14050	1
447	20230605	113300	402479390	14050	14050	14050	14050	0
448	20230605	113200	402479390	14050	14050	14050	14050	0
449	20230605	113100	402479390	14050	14050	14050	14050	2
450	20230605	113000	402451290	14050	14050	14050	14050	3
451	20230605	112900	402409140	14050	14050	14050	14050	0
452	20230605	112800	402409140	14050	14050	14050	14050	14
453	20230605	112700	402212440	14050	14050	14050	14050	139
454	20230605	112600	400259490	14050	14050	14050	14050	0
455	20230605	112500	400259490	14050	14050	14050	14050	18
456	20230605	112400	400006590	14040	14040	14040	14040	0
457	20230605	112300	400006590	14040	14050	14050	14040	142
458	20230605	112200	398012600	14050	14060	14060	14050	1005
459	20230605	112100	383882490	14060	14080	14080	14060	500
460	20230605	112000	376847010	14080	14080	14080	14080	0
461	20230605	111900	376847010	14080	14080	14080	14080	0
462	20230605	111800	376847010	14080	14080	14080	14080	0
463	20230605	111700	376847010	14080	14080	14080	14080	0
464	20230605	111600	376847010	14080	14080	14080	14080	0
465	20230605	111500	376847010	14080	14080	14080	14080	0
466	20230605	111400	376847010	14080	14080	14080	14080	0
467	20230605	111300	376847010	14080	14080	14080	14080	0
468	20230605	111200	376847010	14080	14080	14080	14080	0
469	20230605	111100	376847010	14080	14080	14080	14080	0
470	20230605	111000	376847010	14080	14090	14090	14080	317
471	20230605	110900	372383500	14090	14090	14090	14090	0
472	20230605	110800	372383500	14090	14090	14090	14090	283
473	20230605	110700	368396030	14080	14080	14080	14080	0
474	20230605	110600	368396030	14080	14080	14080	14080	301
475	20230605	110500	364157950	14080	14080	14080	14080	0
476	20230605	110400	364157950	14080	14080	14080	14080	9
477	20230605	110300	364031230	14080	14080	14080	14080	0
478	20230605	110200	364031230	14080	14110	14130	14080	23
479	20230605	110100	363706450	14110	14110	14110	14110	100
480	20230605	110000	362295450	14080	14090	14110	14080	74
481	20230605	105900	361253080	14090	14120	14120	14090	585
482	20230605	105800	352997940	14110	14110	14110	14110	0
483	20230605	105700	352997940	14110	14110	14110	14110	0
484	20230605	105600	352997940	14110	14110	14110	14110	0
485	20230605	105500	352997940	14110	14110	14110	14110	2
486	20230605	105400	352969720	14110	14110	14110	14110	0
487	20230605	105300	352969720	14110	14120	14120	14110	72
488	20230605	105200	351953210	14150	14150	14150	14150	7
489	20230605	105100	351854160	14120	14120	14120	14120	0
490	20230605	105000	351854160	14120	14120	14120	14120	6
491	20230605	104900	351769440	14120	14120	14120	14120	1
492	20230605	104800	351755320	14170	14170	14170	14170	140
493	20230605	104700	349771520	14130	14130	14130	14130	0
494	20230605	104600	349771520	14130	14130	14130	14130	0
495	20230605	104500	349771520	14130	14130	14130	14130	1
496	20230605	104400	349757390	14130	14130	14130	14130	1
497	20230605	104300	349743260	14130	14130	14130	14130	0
498	20230605	104200	349743260	14130	14130	14130	14130	0
499	20230605	104100	349743260	14130	14130	14130	14130	0
500	20230605	104000	349743260	14130	14130	14130	14130	1569
501	20230605	103900	327573290	14130	14130	14130	14130	0
502	20230605	103800	327573290	14130	14130	14130	14130	5
503	20230605	103700	327502640	14130	14130	14130	14130	0
504	20230605	103600	327502640	14130	14130	14130	14130	52
505	20230605	103500	326767880	14130	14130	14130	14130	0
506	20230605	103400	326767880	14130	14130	14130	14130	710
507	20230605	103300	316735580	14130	14130	14130	14130	0
508	20230605	103200	316735580	14130	14130	14130	14130	0
509	20230605	103100	316735580	14130	14130	14130	14130	0
510	20230605	103000	316735580	14130	14130	14130	14130	3
511	20230605	102900	316693190	14120	14120	14120	14120	0
512	20230605	102800	316693190	14120	14120	14120	14120	0
513	20230605	102700	316693190	14120	14120	14120	14120	516
514	20230605	102600	309407270	14130	14180	14180	14120	2086
515	20230605	102500	279935240	14160	14160	14160	14160	0
516	20230605	102400	279935240	14160	14160	14160	14160	708
517	20230605	102300	269909960	14190	14190	14190	14190	5
518	20230605	102200	269839010	14190	14190	14190	14190	0
519	20230605	102100	269839010	14190	14190	14190	14190	0
520	20230605	102000	269839010	14190	14180	14190	14160	242
521	20230605	101900	266411280	14190	14190	14190	14190	2
522	20230605	101800	266382900	14220	14220	14220	14220	12
523	20230605	101700	266212260	14170	14180	14180	14170	4
524	20230605	101600	266155560	14160	14160	14160	14160	0
525	20230605	101500	266155560	14160	14160	14160	14160	3
526	20230605	101400	266113080	14170	14170	14170	14170	0
527	20230605	101300	266113080	14170	14170	14170	14170	771
528	20230605	101200	255188010	14170	14170	14170	14170	25
529	20230605	101100	254833760	14170	14170	14170	14170	15
530	20230605	101000	254621210	14230	14230	14230	14230	0
531	20230605	100900	254621210	14230	14180	14230	14180	10
532	20230605	100800	254479260	14180	14190	14190	14180	12
533	20230605	100700	254309080	14190	14200	14200	14190	39
534	20230605	100600	253755570	14210	14210	14210	14210	2
535	20230605	100500	253727150	14210	14210	14210	14210	4
536	20230605	100400	253670310	14240	14230	14240	14230	36
537	20230605	100300	253158020	14270	14260	14270	14250	204
538	20230605	100200	250249200	14260	14190	14260	14190	757
539	20230605	100100	239490380	14190	14170	14190	14170	40
540	20230605	100000	238923390	14170	14100	14170	14100	65
541	20230605	095900	238005290	14150	14150	14150	14150	186
542	20230605	095800	235373390	14150	14160	14160	14150	51
543	20230605	095700	234651520	14150	14150	14150	14150	58
544	20230605	095600	233830820	14150	14150	14150	14150	10
545	20230605	095500	233689320	14150	14120	14150	14120	210
546	20230605	095400	230719540	14090	14090	14090	14090	240
547	20230605	095300	227337940	14100	14080	14100	14080	634
548	20230605	095200	218406750	14060	14060	14060	14060	0
549	20230605	095100	218406750	14060	14060	14060	14060	20
550	20230605	095000	218125550	14060	14060	14060	14060	8
551	20230605	094900	218013070	14080	14080	14080	14080	0
552	20230605	094800	218013070	14080	14080	14080	14080	0
553	20230605	094700	218013070	14080	14080	14080	14080	0
554	20230605	094600	218013070	14080	14080	14080	14080	0
555	20230605	094500	218013070	14080	14080	14080	14080	2
556	20230605	094400	217984910	14080	14080	14080	14080	5
557	20230605	094300	217914510	14080	14080	14080	14080	1
558	20230605	094200	217900430	14060	14080	14080	14060	29
559	20230605	094100	217492380	14090	14090	14090	14090	20
560	20230605	094000	217210580	14090	14080	14090	14080	9
561	20230605	093900	217083850	14090	14120	14140	14090	1010
562	20230605	093800	202852570	14090	14140	14140	14090	7
563	20230605	093700	202753830	14150	14150	14150	14150	2
564	20230605	093600	202725530	14150	14150	14150	14150	142
565	20230605	093500	200716230	14150	14150	14150	14140	236
566	20230605	093400	197376930	14150	14140	14150	14140	177
567	20230605	093300	194873790	14140	14140	14140	14130	734
568	20230605	093200	184496530	14130	14060	14130	14060	384
569	20230605	093100	179074900	14060	14050	14060	14050	99
570	20230605	093000	177683500	14120	14000	14120	14000	780
571	20230605	092900	166736530	13920	13950	13980	13910	2714
572	20230605	092800	128883150	13950	13950	13950	13950	20
573	20230605	092700	128604150	13900	13900	13900	13900	10
574	20230605	092600	128465150	13900	13900	13900	13900	269
575	20230605	092500	124726050	13900	13900	13900	13900	20
576	20230605	092400	124448050	13890	13900	13900	13890	607
577	20230605	092300	116012890	13900	13920	13950	13900	969
578	20230605	092200	102526870	13920	13920	13920	13920	158
579	20230605	092100	100327510	13920	13910	13920	13910	45
580	20230605	092000	99701440	13910	13950	13950	13910	208
581	20230605	091900	96805260	13960	13950	13960	13950	34
582	20230605	091800	96330890	13950	13950	13950	13940	53
583	20230605	091700	95591550	13960	13960	13960	13960	0
584	20230605	091600	95591550	13960	13960	13960	13960	1
585	20230605	091500	95577590	13890	13900	13910	13890	984
586	20230605	091400	81901380	13910	13960	13960	13910	1070
587	20230605	091300	67010420	13940	13950	13950	13940	225
588	20230605	091200	63872150	13980	13980	13980	13980	4
589	20230605	091100	63816230	13990	13990	13990	13990	0
590	20230605	091000	63816230	13990	13990	13990	13990	6
591	20230605	090900	63732290	13950	13950	13950	13940	93
592	20230605	090800	62435470	14000	13950	14000	13950	143
593	20230605	090700	60436710	13990	13990	13990	13990	1
594	20230605	090600	60422720	13990	13990	13990	13990	0
595	20230605	090500	60422720	13990	13980	13990	13940	475
596	20230605	090400	53792990	13980	14000	14000	13980	311
597	20230605	090300	49439300	14000	14060	14060	14000	345
598	20230605	090200	44609180	14000	14080	14080	14000	544
599	20230605	090100	36963570	14100	14140	14150	14100	1546
600	20230605	090000	15159850	14150	14100	14150	14100	1075