KissMeData/381970/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184100	2880297050	13580	13580	13580	13580	1934
3	20230605	184000	2880297050	13580	13580	13580	13580	0
4	20230605	183900	2880297050	13580	13580	13580	13580	0
5	20230605	183800	2880297050	13580	13580	13580	13580	0
6	20230605	183700	2880297050	13580	13580	13580	13580	0
7	20230605	183600	2880297050	13580	13580	13580	13580	0
8	20230605	183500	2880297050	13580	13580	13580	13580	0
9	20230605	183400	2880297050	13580	13580	13580	13580	0
10	20230605	183300	2880297050	13580	13580	13580	13580	0
11	20230605	183200	2880297050	13580	13580	13580	13580	0
12	20230605	183100	2880297050	13580	13580	13580	13580	0
13	20230605	183000	2880297050	13580	13580	13580	13580	0
14	20230605	182900	2880297050	13580	13580	13580	13580	0
15	20230605	182800	2880297050	13580	13580	13580	13580	0
16	20230605	182700	2880297050	13580	13580	13580	13580	0
17	20230605	182600	2880297050	13580	13580	13580	13580	0
18	20230605	182500	2880297050	13580	13580	13580	13580	0
19	20230605	182400	2880297050	13580	13580	13580	13580	0
20	20230605	182300	2880297050	13580	13580	13580	13580	0
21	20230605	182200	2880297050	13580	13580	13580	13580	0
22	20230605	182100	2880297050	13580	13580	13580	13580	0
23	20230605	182000	2880297050	13580	13580	13580	13580	0
24	20230605	181900	2880297050	13580	13580	13580	13580	0
25	20230605	181800	2880297050	13580	13580	13580	13580	0
26	20230605	181700	2880297050	13580	13580	13580	13580	0
27	20230605	181600	2880297050	13580	13580	13580	13580	0
28	20230605	181500	2880297050	13580	13580	13580	13580	0
29	20230605	181400	2880297050	13580	13580	13580	13580	0
30	20230605	181300	2880297050	13580	13580	13580	13580	0
31	20230605	181200	2880297050	13580	13580	13580	13580	0
32	20230605	181100	2880297050	13580	13580	13580	13580	1934
33	20230605	181000	2880297050	13580	13580	13580	13580	0
34	20230605	180900	2880297050	13580	13580	13580	13580	0
35	20230605	180800	2880297050	13580	13580	13580	13580	0
36	20230605	180700	2880297050	13580	13580	13580	13580	0
37	20230605	180600	2880297050	13580	13580	13580	13580	0
38	20230605	180500	2880297050	13580	13580	13580	13580	0
39	20230605	180400	2880297050	13580	13580	13580	13580	0
40	20230605	180300	2880297050	13580	13580	13580	13580	0
41	20230605	180200	2880297050	13580	13580	13580	13580	0
42	20230605	180100	2880297050	13580	13580	13580	13580	0
43	20230605	180000	2880297050	13580	13580	13580	13580	0
44	20230605	175900	2880297050	13580	13580	13580	13580	0
45	20230605	175800	2880297050	13580	13580	13580	13580	0
46	20230605	175700	2880297050	13580	13580	13580	13580	0
47	20230605	175600	2880297050	13580	13580	13580	13580	0
48	20230605	175500	2880297050	13580	13580	13580	13580	0
49	20230605	175400	2880297050	13580	13580	13580	13580	0
50	20230605	175300	2880297050	13580	13580	13580	13580	0
51	20230605	175200	2880297050	13580	13580	13580	13580	0
52	20230605	175100	2880297050	13580	13580	13580	13580	0
53	20230605	175000	2880297050	13580	13580	13580	13580	0
54	20230605	174900	2880297050	13580	13580	13580	13580	0
55	20230605	174800	2880297050	13580	13580	13580	13580	0
56	20230605	174700	2880297050	13580	13580	13580	13580	0
57	20230605	174600	2880297050	13580	13580	13580	13580	0
58	20230605	174500	2880297050	13580	13580	13580	13580	0
59	20230605	174400	2880297050	13580	13580	13580	13580	0
60	20230605	174300	2880297050	13580	13580	13580	13580	0
61	20230605	174200	2880297050	13580	13580	13580	13580	0
62	20230605	174100	2880297050	13580	13580	13580	13580	1934
63	20230605	174000	2880297050	13580	13580	13580	13580	0
64	20230605	173900	2880297050	13580	13580	13580	13580	0
65	20230605	173800	2880297050	13580	13580	13580	13580	0
66	20230605	173700	2880297050	13580	13580	13580	13580	0
67	20230605	173600	2880297050	13580	13580	13580	13580	0
68	20230605	173500	2880297050	13580	13580	13580	13580	0
69	20230605	173400	2880297050	13580	13580	13580	13580	0
70	20230605	173300	2880297050	13580	13580	13580	13580	0
71	20230605	173200	2880297050	13580	13580	13580	13580	0
72	20230605	173100	2880297050	13580	13580	13580	13580	0
73	20230605	173000	2880297050	13580	13580	13580	13580	0
74	20230605	172900	2880297050	13580	13580	13580	13580	0
75	20230605	172800	2880297050	13580	13580	13580	13580	0
76	20230605	172700	2880297050	13580	13580	13580	13580	0
77	20230605	172600	2880297050	13580	13580	13580	13580	0
78	20230605	172500	2880297050	13580	13580	13580	13580	0
79	20230605	172400	2880297050	13580	13580	13580	13580	0
80	20230605	172300	2880297050	13580	13580	13580	13580	0
81	20230605	172200	2880297050	13580	13580	13580	13580	0
82	20230605	172100	2880297050	13580	13580	13580	13580	0
83	20230605	172000	2880297050	13580	13580	13580	13580	0
84	20230605	171900	2880297050	13580	13580	13580	13580	0
85	20230605	171800	2880297050	13580	13580	13580	13580	0
86	20230605	171700	2880297050	13580	13580	13580	13580	0
87	20230605	171600	2880297050	13580	13580	13580	13580	0
88	20230605	171500	2880297050	13580	13580	13580	13580	0
89	20230605	171400	2880297050	13580	13580	13580	13580	0
90	20230605	171300	2880297050	13580	13580	13580	13580	0
91	20230605	171200	2880297050	13580	13580	13580	13580	0
92	20230605	171100	2880297050	13580	13580	13580	13580	1934
93	20230605	171000	2880297050	13580	13580	13580	13580	0
94	20230605	170900	2880297050	13580	13580	13580	13580	0
95	20230605	170800	2880297050	13580	13580	13580	13580	0
96	20230605	170700	2880297050	13580	13580	13580	13580	0
97	20230605	170600	2880297050	13580	13580	13580	13580	0
98	20230605	170500	2880297050	13580	13580	13580	13580	0
99	20230605	170400	2880297050	13580	13580	13580	13580	0
100	20230605	170300	2880297050	13580	13580	13580	13580	0
101	20230605	170200	2880297050	13580	13580	13580	13580	0
102	20230605	170100	2880297050	13580	13580	13580	13580	0
103	20230605	170000	2880297050	13580	13580	13580	13580	0
104	20230605	165900	2880297050	13580	13580	13580	13580	0
105	20230605	165800	2880297050	13580	13580	13580	13580	0
106	20230605	165700	2880297050	13580	13580	13580	13580	0
107	20230605	165600	2880297050	13580	13580	13580	13580	0
108	20230605	165500	2880297050	13580	13580	13580	13580	0
109	20230605	165400	2880297050	13580	13580	13580	13580	0
110	20230605	165300	2880297050	13580	13580	13580	13580	0
111	20230605	165200	2880297050	13580	13580	13580	13580	0
112	20230605	165100	2880297050	13580	13580	13580	13580	0
113	20230605	165000	2880297050	13580	13580	13580	13580	0
114	20230605	164900	2880297050	13580	13580	13580	13580	0
115	20230605	164800	2880297050	13580	13580	13580	13580	0
116	20230605	164700	2880297050	13580	13580	13580	13580	0
117	20230605	164600	2880297050	13580	13580	13580	13580	0
118	20230605	164500	2880297050	13580	13580	13580	13580	0
119	20230605	164400	2880297050	13580	13580	13580	13580	0
120	20230605	164300	2880297050	13580	13580	13580	13580	0
121	20230605	164200	2880297050	13580	13580	13580	13580	0
122	20230605	164100	2880297050	13580	13580	13580	13580	1934
123	20230605	164000	2880297050	13580	13580	13580	13580	0
124	20230605	163900	2880297050	13580	13580	13580	13580	0
125	20230605	163800	2880297050	13580	13580	13580	13580	0
126	20230605	163700	2880297050	13580	13580	13580	13580	0
127	20230605	163600	2880297050	13580	13580	13580	13580	0
128	20230605	163500	2880297050	13580	13580	13580	13580	0
129	20230605	163400	2880297050	13580	13580	13580	13580	0
130	20230605	163300	2880297050	13580	13580	13580	13580	0
131	20230605	163200	2880297050	13580	13580	13580	13580	0
132	20230605	163100	2880297050	13580	13580	13580	13580	0
133	20230605	163000	2880297050	13580	13580	13580	13580	0
134	20230605	162900	2880297050	13580	13580	13580	13580	0
135	20230605	162800	2880297050	13580	13580	13580	13580	0
136	20230605	162700	2880297050	13580	13580	13580	13580	0
137	20230605	162600	2880297050	13580	13580	13580	13580	0
138	20230605	162500	2880297050	13580	13580	13580	13580	0
139	20230605	162400	2880297050	13580	13580	13580	13580	0
140	20230605	162300	2880297050	13580	13580	13580	13580	0
141	20230605	162200	2880297050	13580	13580	13580	13580	0
142	20230605	162100	2880297050	13580	13580	13580	13580	0
143	20230605	162000	2880297050	13580	13580	13580	13580	0
144	20230605	161900	2880297050	13580	13580	13580	13580	0
145	20230605	161800	2880297050	13580	13580	13580	13580	0
146	20230605	161700	2880297050	13580	13580	13580	13580	0
147	20230605	161600	2880297050	13580	13580	13580	13580	0
148	20230605	161500	2880297050	13580	13580	13580	13580	0
149	20230605	161400	2880297050	13580	13580	13580	13580	0
150	20230605	161300	2880297050	13580	13580	13580	13580	0
151	20230605	161200	2880297050	13580	13580	13580	13580	0
152	20230605	161100	2880297050	13580	13580	13580	13580	1934
153	20230605	161000	2880297050	13580	13580	13580	13580	0
154	20230605	160900	2880297050	13580	13580	13580	13580	0
155	20230605	160800	2880297050	13580	13580	13580	13580	0
156	20230605	160700	2880297050	13580	13580	13580	13580	0
157	20230605	160600	2880297050	13580	13580	13580	13580	0
158	20230605	160500	2880297050	13580	13580	13580	13580	0
159	20230605	160400	2880297050	13580	13580	13580	13580	0
160	20230605	160300	2880297050	13580	13580	13580	13580	0
161	20230605	160200	2880297050	13580	13580	13580	13580	0
162	20230605	160100	2880297050	13580	13580	13580	13580	0
163	20230605	160000	2880297050	13580	13580	13580	13580	0
164	20230605	155900	2880297050	13580	13580	13580	13580	0
165	20230605	155800	2880297050	13580	13580	13580	13580	0
166	20230605	155700	2880297050	13580	13580	13580	13580	0
167	20230605	155600	2880297050	13580	13580	13580	13580	0
168	20230605	155500	2880297050	13580	13580	13580	13580	0
169	20230605	155400	2880297050	13580	13580	13580	13580	0
170	20230605	155300	2880297050	13580	13580	13580	13580	0
171	20230605	155200	2880297050	13580	13580	13580	13580	0
172	20230605	155100	2880297050	13580	13580	13580	13580	0
173	20230605	155000	2880297050	13580	13580	13580	13580	0
174	20230605	154900	2880297050	13580	13580	13580	13580	0
175	20230605	154800	2880297050	13580	13580	13580	13580	0
176	20230605	154700	2880297050	13580	13580	13580	13580	0
177	20230605	154600	2880297050	13580	13580	13580	13580	0
178	20230605	154500	2880297050	13580	13580	13580	13580	0
179	20230605	154400	2880297050	13580	13580	13580	13580	0
180	20230605	154300	2880297050	13580	13580	13580	13580	0
181	20230605	154200	2880297050	13580	13580	13580	13580	0
182	20230605	154100	2880297050	13580	13580	13580	13580	1934
183	20230605	154000	2880297050	13580	13580	13580	13580	0
184	20230605	153900	2880297050	13580	13580	13580	13580	0
185	20230605	153800	2880297050	13580	13580	13580	13580	0
186	20230605	153700	2880297050	13580	13580	13580	13580	0
187	20230605	153600	2880297050	13580	13580	13580	13580	0
188	20230605	153500	2880297050	13580	13580	13580	13580	0
189	20230605	153400	2880297050	13580	13580	13580	13580	0
190	20230605	153300	2880297050	13580	13580	13580	13580	0
191	20230605	153200	2880297050	13580	13580	13580	13580	0
192	20230605	153100	2880297050	13580	13580	13580	13580	0
193	20230605	153000	2880297050	13580	13580	13580	13580	1934
194	20230605	152900	2854033330	13580	13580	13580	13580	0
195	20230605	152800	2854033330	13580	13580	13580	13580	0
196	20230605	152700	2854033330	13580	13580	13580	13580	0
197	20230605	152600	2854033330	13580	13580	13580	13580	0
198	20230605	152500	2854033330	13580	13580	13580	13580	0
199	20230605	152400	2854033330	13580	13580	13580	13580	0
200	20230605	152300	2854033330	13580	13580	13580	13580	0
201	20230605	152200	2854033330	13580	13580	13580	13580	0
202	20230605	152100	2854033330	13580	13580	13580	13580	0
203	20230605	152000	2854033330	13580	13580	13580	13580	0
204	20230605	151900	2854033330	13580	13600	13600	13580	513
205	20230605	151800	2847063020	13590	13590	13600	13580	495
206	20230605	151700	2840335740	13590	13580	13590	13570	188
207	20230605	151600	2837782210	13580	13570	13580	13570	258
208	20230605	151500	2834279280	13570	13570	13580	13570	61
209	20230605	151400	2833451490	13580	13580	13580	13570	78
210	20230605	151300	2832392340	13580	13570	13580	13570	393
211	20230605	151200	2827055640	13570	13530	13570	13530	1112
212	20230605	151100	2811992810	13540	13520	13540	13520	2168
213	20230605	151000	2782640340	13520	13530	13530	13520	88
214	20230605	150900	2781450560	13530	13520	13530	13520	199
215	20230605	150800	2778758120	13520	13520	13520	13520	10
216	20230605	150700	2778622920	13520	13520	13520	13520	144
217	20230605	150600	2776676040	13520	13510	13530	13510	302
218	20230605	150500	2772591110	13510	13510	13510	13510	10
219	20230605	150400	2772456010	13510	13530	13530	13510	939
220	20230605	150300	2759760610	13520	13520	13530	13520	325
221	20230605	150200	2755364510	13530	13520	13530	13520	27
222	20230605	150100	2754999310	13530	13520	13530	13520	222
223	20230605	150000	2751995670	13530	13520	13530	13520	51
224	20230605	145900	2751305810	13520	13530	13530	13520	91
225	20230605	145800	2750074680	13520	13530	13530	13520	2
226	20230605	145700	2750047630	13520	13530	13540	13520	238
227	20230605	145600	2746826890	13530	13530	13540	13530	154
228	20230605	145500	2744742750	13530	13530	13530	13530	56
229	20230605	145400	2743985070	13530	13530	13530	13530	170
230	20230605	145300	2741684970	13540	13530	13540	13530	278
231	20230605	145200	2737921510	13530	13540	13540	13530	1488
232	20230605	145100	2717774010	13540	13530	13540	13530	57
233	20230605	145000	2717002340	13530	13530	13540	13530	132
234	20230605	144900	2715215380	13530	13530	13530	13530	42
235	20230605	144800	2714647120	13530	13530	13540	13530	64
236	20230605	144700	2713781080	13530	13530	13540	13530	84
237	20230605	144600	2712644020	13530	13540	13540	13530	14
238	20230605	144500	2712454470	13530	13530	13540	13530	30
239	20230605	144400	2712048550	13530	13540	13540	13530	25
240	20230605	144300	2711710170	13540	13540	13540	13540	15
241	20230605	144200	2711507070	13530	13530	13530	13530	345
242	20230605	144100	2706839220	13530	13540	13540	13530	242
243	20230605	144000	2703564900	13540	13530	13540	13530	262
244	20230605	143900	2700019910	13530	13530	13530	13520	84
245	20230605	143800	2698883490	13540	13530	13540	13530	31
246	20230605	143700	2698463840	13530	13530	13530	13530	285
247	20230605	143600	2694607790	13530	13560	13560	13530	3457
248	20230605	143500	2647797890	13570	13560	13570	13560	33
249	20230605	143400	2647350240	13560	13570	13570	13560	859
250	20230605	143300	2635693820	13570	13580	13580	13570	49
251	20230605	143200	2635028700	13570	13570	13570	13570	9
252	20230605	143100	2634906570	13570	13570	13570	13570	1
253	20230605	143000	2634893000	13570	13570	13580	13570	25
254	20230605	142900	2634553630	13580	13570	13580	13570	22
255	20230605	142800	2634254950	13580	13590	13590	13570	32
256	20230605	142700	2633820300	13580	13580	13580	13580	31
257	20230605	142600	2633399320	13590	13590	13590	13580	63
258	20230605	142500	2632543710	13590	13590	13590	13580	22
259	20230605	142400	2632244740	13580	13580	13580	13580	9
260	20230605	142300	2632122520	13580	13590	13590	13580	132
261	20230605	142200	2630328650	13600	13600	13600	13600	14
262	20230605	142100	2630138250	13590	13590	13590	13590	9
263	20230605	142000	2630015940	13600	13580	13600	13580	25
264	20230605	141900	2629676140	13600	13600	13600	13600	122
265	20230605	141800	2628016940	13630	13630	13640	13610	238
266	20230605	141700	2624772550	13630	13600	13630	13600	1276
267	20230605	141600	2607407170	13590	13590	13600	13590	455
268	20230605	141500	2601223510	13590	13590	13590	13580	107
269	20230605	141400	2599769400	13590	13560	13590	13560	899
270	20230605	141300	2587570340	13560	13560	13560	13560	6
271	20230605	141200	2587488980	13560	13550	13560	13540	690
272	20230605	141100	2578143540	13560	13540	13560	13540	163
273	20230605	141000	2575936020	13540	13540	13550	13540	511
274	20230605	140900	2569012080	13550	13540	13550	13540	22
275	20230605	140800	2568714080	13540	13540	13540	13540	0
276	20230605	140700	2568714080	13540	13540	13550	13540	416
277	20230605	140600	2563081310	13540	13540	13540	13540	1
278	20230605	140500	2563067770	13530	13540	13540	13530	188
279	20230605	140400	2560522260	13540	13540	13540	13540	12
280	20230605	140300	2560359780	13540	13540	13540	13530	102
281	20230605	140200	2558978710	13540	13540	13550	13540	27
282	20230605	140100	2558613010	13540	13540	13550	13540	313
283	20230605	140000	2554374890	13550	13550	13550	13550	1
284	20230605	135900	2554361340	13540	13540	13540	13540	288
285	20230605	135800	2550461820	13540	13550	13550	13540	95
286	20230605	135700	2549175400	13550	13550	13550	13550	12
287	20230605	135600	2549012800	13550	13550	13550	13550	149
288	20230605	135500	2546993850	13560	13560	13560	13560	10
289	20230605	135400	2546858250	13560	13540	13560	13540	13
290	20230605	135300	2546681990	13540	13550	13560	13540	982
291	20230605	135200	2533384170	13550	13560	13560	13550	374
292	20230605	135100	2528315780	13550	13560	13560	13550	1565
293	20230605	135000	2507109810	13560	13560	13560	13560	1
294	20230605	134900	2507096250	13560	13560	13560	13560	18
295	20230605	134800	2506852170	13570	13570	13570	13560	709
296	20230605	134700	2497237400	13570	13560	13570	13560	13
297	20230605	134600	2497061070	13570	13580	13590	13570	761
298	20230605	134500	2486731170	13580	13580	13580	13580	9
299	20230605	134400	2486608950	13590	13590	13590	13590	1
300	20230605	134300	2486595360	13590	13580	13590	13580	210
301	20230605	134200	2483743550	13580	13590	13590	13580	222
302	20230605	134100	2480728780	13590	13590	13590	13590	200
303	20230605	134000	2478010780	13590	13580	13590	13580	4
304	20230605	133900	2477956450	13580	13580	13580	13580	0
305	20230605	133800	2477956450	13580	13590	13590	13580	59
306	20230605	133700	2477155220	13580	13580	13580	13580	1
307	20230605	133600	2477141640	13580	13580	13580	13580	120
308	20230605	133500	2475512040	13580	13590	13590	13580	55
309	20230605	133400	2474764600	13590	13590	13590	13590	19
310	20230605	133300	2474506390	13590	13610	13610	13590	243
311	20230605	133200	2471201650	13600	13600	13600	13600	1
312	20230605	133100	2471188050	13600	13590	13600	13590	160
313	20230605	133000	2469012060	13590	13590	13590	13590	30
314	20230605	132900	2468604360	13590	13580	13590	13580	15
315	20230605	132800	2468400530	13580	13580	13580	13580	0
316	20230605	132700	2468400530	13580	13590	13600	13580	103
317	20230605	132600	2467000000	13600	13600	13600	13600	11
318	20230605	132500	2466850400	13600	13600	13600	13600	0
319	20230605	132400	2466850400	13600	13570	13600	13570	174
320	20230605	132300	2464489190	13570	13580	13580	13570	184
321	20230605	132200	2461990750	13570	13580	13580	13570	689
322	20230605	132100	2452640130	13580	13590	13590	13580	588
323	20230605	132000	2444654230	13600	13590	13600	13590	9
324	20230605	131900	2444531910	13590	13590	13590	13590	147
325	20230605	131800	2442534180	13590	13590	13600	13590	253
326	20230605	131700	2439095890	13590	13600	13600	13590	173
327	20230605	131600	2436744800	13590	13600	13600	13590	26
328	20230605	131500	2436391230	13600	13600	13600	13600	13
329	20230605	131400	2436214430	13600	13600	13600	13600	22
330	20230605	131300	2435915230	13600	13600	13600	13600	0
331	20230605	131200	2435915230	13600	13600	13600	13600	0
332	20230605	131100	2435915230	13600	13600	13600	13600	0
333	20230605	131000	2435915230	13600	13600	13600	13600	14
334	20230605	130900	2435724830	13590	13590	13590	13590	399
335	20230605	130800	2430302420	13600	13600	13600	13600	0
336	20230605	130700	2430302420	13600	13590	13600	13590	23
337	20230605	130600	2429989650	13600	13600	13600	13600	4
338	20230605	130500	2429935250	13590	13590	13590	13590	0
339	20230605	130400	2429935250	13590	13590	13590	13590	92
340	20230605	130300	2428684970	13590	13590	13590	13590	501
341	20230605	130200	2421876380	13590	13590	13590	13590	0
342	20230605	130100	2421876380	13590	13590	13590	13590	1
343	20230605	130000	2421862790	13600	13600	13600	13590	378
344	20230605	125900	2416722010	13600	13600	13600	13600	70
345	20230605	125800	2415770010	13600	13600	13600	13590	68
346	20230605	125700	2414845220	13600	13600	13600	13600	93
347	20230605	125600	2413580420	13600	13600	13600	13600	75
348	20230605	125500	2412560420	13590	13590	13590	13590	0
349	20230605	125400	2412560420	13590	13610	13610	13590	638
350	20230605	125300	2403887200	13610	13610	13610	13610	696
351	20230605	125200	2394414640	13610	13610	13610	13610	80
352	20230605	125100	2393325840	13610	13620	13620	13610	132
353	20230605	125000	2391529000	13610	13610	13610	13610	25
354	20230605	124900	2391188750	13610	13610	13610	13610	24
355	20230605	124800	2390862110	13600	13600	13600	13600	75
356	20230605	124700	2389842110	13600	13600	13600	13600	1
357	20230605	124600	2389828510	13600	13600	13600	13600	89
358	20230605	124500	2388618110	13600	13600	13600	13600	0
359	20230605	124400	2388618110	13600	13600	13610	13600	52
360	20230605	124300	2387910900	13600	13600	13600	13600	50
361	20230605	124200	2387230900	13600	13600	13600	13600	5
362	20230605	124100	2387162900	13600	13600	13600	13600	22
363	20230605	124000	2386863700	13600	13600	13600	13600	73
364	20230605	123900	2385870900	13600	13610	13610	13600	388
365	20230605	123800	2380593680	13610	13610	13610	13610	42
366	20230605	123700	2380022060	13610	13620	13620	13610	449
367	20230605	123600	2373911130	13620	13620	13620	13620	5
368	20230605	123500	2373843030	13620	13620	13620	13620	0
369	20230605	123400	2373843030	13620	13620	13620	13620	0
370	20230605	123300	2373843030	13620	13620	13620	13620	10
371	20230605	123200	2373706830	13610	13610	13610	13610	70
372	20230605	123100	2372754130	13610	13610	13610	13610	3
373	20230605	123000	2372713300	13620	13630	13630	13620	158
374	20230605	122900	2370559840	13630	13620	13630	13620	72
375	20230605	122800	2369578580	13620	13610	13620	13600	626
376	20230605	122700	2361060770	13630	13610	13630	13610	368
377	20230605	122600	2356049130	13610	13620	13630	13610	801
378	20230605	122500	2345141610	13620	13620	13620	13610	202
379	20230605	122400	2342390380	13620	13620	13620	13620	17
380	20230605	122300	2342158840	13620	13620	13620	13620	82
381	20230605	122200	2341042000	13610	13610	13610	13610	137
382	20230605	122100	2339177430	13620	13620	13620	13620	0
383	20230605	122000	2339177430	13620	13620	13620	13620	24
384	20230605	121900	2338850550	13620	13620	13620	13620	0
385	20230605	121800	2338850550	13620	13600	13620	13600	1233
386	20230605	121700	2322069050	13610	13610	13610	13610	0
387	20230605	121600	2322069050	13610	13610	13610	13610	144
388	20230605	121500	2320109210	13610	13610	13610	13610	228
389	20230605	121400	2317006130	13610	13610	13610	13610	0
390	20230605	121300	2317006130	13610	13610	13610	13610	50
391	20230605	121200	2316325630	13610	13610	13610	13610	349
392	20230605	121100	2311575740	13610	13600	13610	13600	3147
393	20230605	121000	2268746540	13610	13610	13610	13610	120
394	20230605	120900	2267113340	13610	13600	13610	13600	1383
395	20230605	120800	2248299540	13590	13590	13590	13590	200
396	20230605	120700	2245581540	13600	13590	13600	13590	22
397	20230605	120600	2245282550	13590	13590	13590	13590	100
398	20230605	120500	2243923550	13590	13590	13590	13590	59
399	20230605	120400	2243121740	13600	13600	13600	13600	50
400	20230605	120300	2242441740	13590	13590	13590	13590	5
401	20230605	120200	2242373790	13590	13600	13600	13590	9
402	20230605	120100	2242251410	13600	13590	13600	13590	38
403	20230605	120000	2241734700	13590	13590	13590	13590	1
404	20230605	115900	2241721110	13580	13580	13580	13580	300
405	20230605	115800	2237647110	13590	13600	13600	13590	627
406	20230605	115700	2229125880	13590	13590	13590	13590	30
407	20230605	115600	2228718180	13590	13590	13590	13590	30
408	20230605	115500	2228310480	13590	13580	13600	13580	71
409	20230605	115400	2227345790	13580	13590	13590	13580	550
410	20230605	115300	2219872820	13590	13610	13610	13590	1793
411	20230605	115200	2195493160	13610	13610	13610	13610	51
412	20230605	115100	2194799050	13610	13610	13610	13610	152
413	20230605	115000	2192730330	13610	13610	13610	13610	182
414	20230605	114900	2190253310	13620	13620	13620	13620	18
415	20230605	114800	2190008150	13620	13630	13630	13620	46
416	20230605	114700	2189381600	13640	13610	13640	13590	2784
417	20230605	114600	2151504710	13640	13640	13640	13610	1005
418	20230605	114500	2137820190	13640	13590	13650	13590	1469
419	20230605	114400	2117797920	13600	13600	13610	13550	2685
420	20230605	114300	2081339320	13600	13600	13600	13590	498
421	20230605	114200	2074568430	13600	13580	13620	13580	1168
422	20230605	114100	2058692490	13570	13580	13630	13570	7942
423	20230605	114000	1950836230	13590	13680	13680	13590	3553
424	20230605	113900	1902385360	13680	13640	13680	13630	9480
425	20230605	113800	1772868430	13630	13620	13630	13620	1243
426	20230605	113700	1755926840	13620	13640	13640	13620	1115
427	20230605	113600	1740731560	13640	13630	13640	13630	603
428	20230605	113500	1732512500	13630	13620	13630	13620	885
429	20230605	113400	1720458380	13620	13610	13620	13610	446
430	20230605	113300	1714386060	13620	13620	13620	13620	27
431	20230605	113200	1714018320	13620	13620	13620	13620	378
432	20230605	113100	1708869960	13610	13610	13610	13610	10
433	20230605	113000	1708733860	13620	13620	13620	13610	214
434	20230605	112900	1705820190	13620	13620	13620	13620	196
435	20230605	112800	1703150670	13620	13630	13630	13620	239
436	20230605	112700	1699895480	13620	13600	13620	13600	2100
437	20230605	112600	1671297970	13600	13600	13610	13600	104
438	20230605	112500	1669882560	13600	13600	13610	13600	129
439	20230605	112400	1668126970	13590	13600	13600	13590	601
440	20230605	112300	1659956770	13600	13590	13600	13590	35
441	20230605	112200	1659481000	13590	13600	13600	13590	604
442	20230605	112100	1651269390	13610	13610	13620	13610	226
443	20230605	112000	1648193510	13610	13610	13610	13610	92
444	20230605	111900	1646941390	13610	13610	13620	13610	269
445	20230605	111800	1643278300	13610	13610	13610	13610	102
446	20230605	111700	1641890080	13610	13610	13610	13610	212
447	20230605	111600	1639004760	13620	13610	13620	13610	377
448	20230605	111500	1633871200	13610	13610	13610	13610	33
449	20230605	111400	1633422070	13620	13620	13620	13620	10
450	20230605	111300	1633285870	13610	13610	13610	13610	50
451	20230605	111200	1632605370	13610	13610	13620	13610	393
452	20230605	111100	1627256630	13620	13610	13620	13610	32
453	20230605	111000	1626820880	13610	13610	13620	13600	982
454	20230605	110900	1613457020	13610	13600	13610	13600	235
455	20230605	110800	1610260890	13600	13600	13610	13600	210
456	20230605	110700	1607403890	13600	13590	13600	13590	1412
457	20230605	110600	1588202010	13590	13590	13590	13590	22
458	20230605	110500	1587903030	13590	13590	13600	13590	354
459	20230605	110400	1583092140	13590	13590	13590	13590	997
460	20230605	110300	1569542910	13590	13570	13590	13570	1408
461	20230605	110200	1550422250	13560	13580	13580	13560	10
462	20230605	110100	1550286470	13570	13570	13570	13570	108
463	20230605	110000	1548820910	13570	13580	13580	13570	274
464	20230605	105900	1545100010	13580	13560	13580	13560	645
465	20230605	105800	1536343200	13560	13570	13570	13560	27
466	20230605	105700	1535976830	13560	13560	13560	13560	2
467	20230605	105600	1535949710	13560	13560	13570	13560	492
468	20230605	105500	1529274470	13560	13530	13560	13530	19
469	20230605	105400	1529016860	13570	13520	13570	13520	1542
470	20230605	105300	1508097470	13510	13550	13550	13510	1079
471	20230605	105200	1493502130	13550	13540	13550	13540	50
472	20230605	105100	1492825040	13550	13540	13550	13540	33
473	20230605	105000	1492378210	13550	13540	13550	13540	22
474	20230605	104900	1492080120	13550	13550	13560	13550	69
475	20230605	104800	1491145010	13560	13540	13560	13530	508
476	20230605	104700	1484267380	13530	13540	13540	13530	153
477	20230605	104600	1482195870	13540	13540	13550	13530	398
478	20230605	104500	1476806990	13550	13550	13560	13550	544
479	20230605	104400	1469435370	13560	13560	13560	13560	356
480	20230605	104300	1464608010	13570	13570	13570	13560	159
481	20230605	104200	1462450400	13570	13580	13580	13570	30
482	20230605	104100	1462043210	13560	13580	13580	13560	627
483	20230605	104000	1453539770	13570	13570	13570	13570	18
484	20230605	103900	1453295510	13570	13560	13580	13550	1286
485	20230605	103800	1435856310	13560	13600	13600	13560	736
486	20230605	103700	1425867620	13600	13600	13600	13600	1
487	20230605	103600	1425854020	13580	13570	13580	13570	26
488	20230605	103500	1425501110	13570	13550	13570	13550	1310
489	20230605	103400	1407734650	13550	13580	13580	13550	747
490	20230605	103300	1397603530	13580	13580	13580	13580	1
491	20230605	103200	1397589950	13580	13600	13600	13570	1014
492	20230605	103100	1383816420	13600	13600	13600	13600	241
493	20230605	103000	1380538820	13610	13600	13610	13600	315
494	20230605	102900	1376254730	13610	13610	13620	13610	94
495	20230605	102800	1374975380	13620	13610	13620	13600	1131
496	20230605	102700	1359584630	13620	13620	13650	13620	766
497	20230605	102600	1349144420	13620	13640	13650	13620	2536
498	20230605	102500	1314551920	13610	13610	13630	13610	4069
499	20230605	102400	1259132360	13600	13600	13610	13590	2130
500	20230605	102300	1230170230	13600	13600	13600	13600	43
501	20230605	102200	1229585430	13590	13590	13590	13590	9
502	20230605	102100	1229463120	13590	13590	13590	13580	207
503	20230605	102000	1226651310	13600	13600	13600	13600	640
504	20230605	101900	1217947310	13600	13600	13610	13600	1648
505	20230605	101800	1195534420	13600	13610	13610	13600	2492
506	20230605	101700	1161641430	13590	13630	13630	13590	3083
507	20230605	101600	1119737330	13630	13610	13630	13610	43
508	20230605	101500	1119151550	13610	13620	13620	13600	691
509	20230605	101400	1109750100	13630	13640	13640	13630	172
510	20230605	101300	1107405650	13630	13640	13640	13630	753
511	20230605	101200	1097134770	13640	13630	13640	13630	131
512	20230605	101100	1095348430	13630	13630	13650	13630	673
513	20230605	101000	1086169840	13640	13630	13640	13630	460
514	20230605	100900	1079899740	13630	13630	13640	13630	505
515	20230605	100800	1073016510	13640	13650	13650	13640	886
516	20230605	100700	1060929470	13650	13570	13650	13570	11699
517	20230605	100600	901770960	13590	13590	13590	13590	161
518	20230605	100500	899582970	13590	13590	13590	13590	130
519	20230605	100400	897816270	13580	13580	13580	13580	822
520	20230605	100300	886653510	13580	13560	13580	13560	1223
521	20230605	100200	870064610	13560	13580	13590	13560	2303
522	20230605	100100	838808300	13590	13590	13590	13580	103
523	20230605	100000	837408540	13580	13580	13590	13580	1522
524	20230605	095900	816739130	13580	13580	13590	13580	1267
525	20230605	095800	799532200	13580	13580	13580	13580	1080
526	20230605	095700	784865800	13580	13590	13590	13580	90
527	20230605	095600	783642750	13590	13590	13590	13590	529
528	20230605	095500	776453640	13590	13590	13600	13590	747
529	20230605	095400	766301490	13590	13580	13600	13580	1399
530	20230605	095300	747281310	13580	13560	13580	13560	252
531	20230605	095200	743864170	13560	13540	13580	13540	548
532	20230605	095100	736428700	13530	13550	13550	13530	469
533	20230605	095000	730074090	13550	13570	13570	13550	257
534	20230605	094900	726589200	13560	13570	13570	13560	338
535	20230605	094800	722004820	13580	13580	13590	13580	696
536	20230605	094700	712553020	13590	13580	13590	13580	210
537	20230605	094600	709701200	13580	13570	13590	13570	578
538	20230605	094500	701852600	13580	13580	13610	13560	3062
539	20230605	094400	660224180	13600	13500	13600	13500	10767
540	20230605	094300	514304390	13510	13510	13510	13500	552
541	20230605	094200	506850880	13500	13500	13510	13500	29
542	20230605	094100	506459170	13510	13510	13510	13500	61
543	20230605	094000	505635350	13510	13520	13520	13500	680
544	20230605	093900	496450170	13530	13520	13530	13520	93
545	20230605	093800	495192340	13520	13520	13540	13520	656
546	20230605	093700	486319430	13520	13520	13540	13520	1403
547	20230605	093600	467342210	13510	13490	13510	13490	1729
548	20230605	093500	444006530	13490	13450	13520	13450	7410
549	20230605	093400	344083340	13450	13450	13450	13450	79
550	20230605	093300	343020790	13450	13440	13450	13430	326
551	20230605	093200	338639090	13440	13430	13440	13430	258
552	20230605	093100	335172020	13430	13460	13470	13430	1001
553	20230605	093000	321712310	13460	13440	13480	13440	1996
554	20230605	092900	294856190	13440	13410	13440	13410	570
555	20230605	092800	287208470	13410	13410	13410	13410	92
556	20230605	092700	285974750	13400	13400	13400	13400	1
557	20230605	092600	285961350	13420	13410	13420	13410	33
558	20230605	092500	285518700	13420	13420	13420	13420	14
559	20230605	092400	285330820	13420	13410	13420	13400	985
560	20230605	092300	272123070	13410	13410	13410	13410	122
561	20230605	092200	270487050	13410	13400	13420	13390	297
562	20230605	092100	266505760	13400	13380	13400	13380	122
563	20230605	092000	264872000	13380	13350	13380	13350	235
564	20230605	091900	261731660	13340	13340	13340	13340	81
565	20230605	091800	260651120	13340	13390	13390	13320	2635
566	20230605	091700	225466380	13390	13390	13390	13390	0
567	20230605	091600	225466380	13390	13400	13400	13390	28
568	20230605	091500	225091360	13400	13400	13400	13400	11
569	20230605	091400	224943960	13410	13430	13440	13410	467
570	20230605	091300	218674830	13440	13450	13450	13440	118
571	20230605	091200	217087780	13450	13480	13480	13440	488
572	20230605	091100	210524000	13480	13460	13490	13460	120
573	20230605	091000	208906320	13490	13500	13500	13470	2165
574	20230605	090900	179685510	13480	13430	13500	13430	3648
575	20230605	090800	130546100	13440	13430	13450	13430	505
576	20230605	090700	123756370	13430	13410	13440	13410	684
577	20230605	090600	114575070	13410	13420	13440	13410	1461
578	20230605	090500	94957410	13420	13380	13420	13370	2214
579	20230605	090400	65269800	13380	13420	13420	13380	740
580	20230605	090300	55363570	13420	13420	13430	13410	226
581	20230605	090200	52329500	13430	13380	13440	13370	1368
582	20230605	090100	33979990	13370	13340	13400	13310	2249
583	20230605	090000	3908640	13320	13290	13320	13290	294