KissMeData/038070/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193100	425447980	12280	12280	12280	12280	2320
3	20230605	193000	425447980	12280	12280	12280	12280	0
4	20230605	192900	425447980	12280	12280	12280	12280	0
5	20230605	192800	425447980	12280	12280	12280	12280	0
6	20230605	192700	425447980	12280	12280	12280	12280	0
7	20230605	192600	425447980	12280	12280	12280	12280	0
8	20230605	192500	425447980	12280	12280	12280	12280	0
9	20230605	192400	425447980	12280	12280	12280	12280	0
10	20230605	192300	425447980	12280	12280	12280	12280	0
11	20230605	192200	425447980	12280	12280	12280	12280	0
12	20230605	192100	425447980	12280	12280	12280	12280	0
13	20230605	192000	425447980	12280	12280	12280	12280	0
14	20230605	191900	425447980	12280	12280	12280	12280	0
15	20230605	191800	425447980	12280	12280	12280	12280	0
16	20230605	191700	425447980	12280	12280	12280	12280	0
17	20230605	191600	425447980	12280	12280	12280	12280	0
18	20230605	191500	425447980	12280	12280	12280	12280	0
19	20230605	191400	425447980	12280	12280	12280	12280	0
20	20230605	191300	425447980	12280	12280	12280	12280	0
21	20230605	191200	425447980	12280	12280	12280	12280	0
22	20230605	191100	425447980	12280	12280	12280	12280	0
23	20230605	191000	425447980	12280	12280	12280	12280	0
24	20230605	190900	425447980	12280	12280	12280	12280	0
25	20230605	190800	425447980	12280	12280	12280	12280	0
26	20230605	190700	425447980	12280	12280	12280	12280	0
27	20230605	190600	425447980	12280	12280	12280	12280	0
28	20230605	190500	425447980	12280	12280	12280	12280	0
29	20230605	190400	425447980	12280	12280	12280	12280	0
30	20230605	190300	425447980	12280	12280	12280	12280	0
31	20230605	190200	425447980	12280	12280	12280	12280	0
32	20230605	190100	425447980	12280	12280	12280	12280	2320
33	20230605	190000	425447980	12280	12280	12280	12280	0
34	20230605	185900	425447980	12280	12280	12280	12280	0
35	20230605	185800	425447980	12280	12280	12280	12280	0
36	20230605	185700	425447980	12280	12280	12280	12280	0
37	20230605	185600	425447980	12280	12280	12280	12280	0
38	20230605	185500	425447980	12280	12280	12280	12280	0
39	20230605	185400	425447980	12280	12280	12280	12280	0
40	20230605	185300	425447980	12280	12280	12280	12280	0
41	20230605	185200	425447980	12280	12280	12280	12280	0
42	20230605	185100	425447980	12280	12280	12280	12280	0
43	20230605	185000	425447980	12280	12280	12280	12280	0
44	20230605	184900	425447980	12280	12280	12280	12280	0
45	20230605	184800	425447980	12280	12280	12280	12280	0
46	20230605	184700	425447980	12280	12280	12280	12280	0
47	20230605	184600	425447980	12280	12280	12280	12280	0
48	20230605	184500	425447980	12280	12280	12280	12280	0
49	20230605	184400	425447980	12280	12280	12280	12280	0
50	20230605	184300	425447980	12280	12280	12280	12280	0
51	20230605	184200	425447980	12280	12280	12280	12280	0
52	20230605	184100	425447980	12280	12280	12280	12280	0
53	20230605	184000	425447980	12280	12280	12280	12280	0
54	20230605	183900	425447980	12280	12280	12280	12280	0
55	20230605	183800	425447980	12280	12280	12280	12280	0
56	20230605	183700	425447980	12280	12280	12280	12280	0
57	20230605	183600	425447980	12280	12280	12280	12280	0
58	20230605	183500	425447980	12280	12280	12280	12280	0
59	20230605	183400	425447980	12280	12280	12280	12280	0
60	20230605	183300	425447980	12280	12280	12280	12280	0
61	20230605	183200	425447980	12280	12280	12280	12280	0
62	20230605	183100	425447980	12280	12280	12280	12280	2320
63	20230605	183000	425447980	12280	12280	12280	12280	0
64	20230605	182900	425447980	12280	12280	12280	12280	0
65	20230605	182800	425447980	12280	12280	12280	12280	0
66	20230605	182700	425447980	12280	12280	12280	12280	0
67	20230605	182600	425447980	12280	12280	12280	12280	0
68	20230605	182500	425447980	12280	12280	12280	12280	0
69	20230605	182400	425447980	12280	12280	12280	12280	0
70	20230605	182300	425447980	12280	12280	12280	12280	0
71	20230605	182200	425447980	12280	12280	12280	12280	0
72	20230605	182100	425447980	12280	12280	12280	12280	0
73	20230605	182000	425447980	12280	12280	12280	12280	0
74	20230605	181900	425447980	12280	12280	12280	12280	0
75	20230605	181800	425447980	12280	12280	12280	12280	0
76	20230605	181700	425447980	12280	12280	12280	12280	0
77	20230605	181600	425447980	12280	12280	12280	12280	0
78	20230605	181500	425447980	12280	12280	12280	12280	0
79	20230605	181400	425447980	12280	12280	12280	12280	0
80	20230605	181300	425447980	12280	12280	12280	12280	0
81	20230605	181200	425447980	12280	12280	12280	12280	0
82	20230605	181100	425447980	12280	12280	12280	12280	0
83	20230605	181000	425447980	12280	12280	12280	12280	0
84	20230605	180900	425447980	12280	12280	12280	12280	0
85	20230605	180800	425447980	12280	12280	12280	12280	0
86	20230605	180700	425447980	12280	12280	12280	12280	0
87	20230605	180600	425447980	12280	12280	12280	12280	0
88	20230605	180500	425447980	12280	12280	12280	12280	0
89	20230605	180400	425447980	12280	12280	12280	12280	0
90	20230605	180300	425447980	12280	12280	12280	12280	0
91	20230605	180200	425447980	12280	12280	12280	12280	0
92	20230605	180100	425447980	12280	12280	12280	12280	2320
93	20230605	180000	425447980	12280	12280	12280	12280	0
94	20230605	175900	425447980	12280	12280	12280	12280	0
95	20230605	175800	425447980	12280	12280	12280	12280	0
96	20230605	175700	425447980	12280	12280	12280	12280	0
97	20230605	175600	425447980	12280	12280	12280	12280	0
98	20230605	175500	425447980	12280	12280	12280	12280	0
99	20230605	175400	425447980	12280	12280	12280	12280	0
100	20230605	175300	425447980	12280	12280	12280	12280	0
101	20230605	175200	425447980	12280	12280	12280	12280	0
102	20230605	175100	425447980	12280	12280	12280	12280	0
103	20230605	175000	425447980	12280	12280	12280	12280	0
104	20230605	174900	425447980	12280	12280	12280	12280	0
105	20230605	174800	425447980	12280	12280	12280	12280	0
106	20230605	174700	425447980	12280	12280	12280	12280	0
107	20230605	174600	425447980	12280	12280	12280	12280	0
108	20230605	174500	425447980	12280	12280	12280	12280	0
109	20230605	174400	425447980	12280	12280	12280	12280	0
110	20230605	174300	425447980	12280	12280	12280	12280	0
111	20230605	174200	425447980	12280	12280	12280	12280	0
112	20230605	174100	425447980	12280	12280	12280	12280	0
113	20230605	174000	425447980	12280	12280	12280	12280	0
114	20230605	173900	425447980	12280	12280	12280	12280	0
115	20230605	173800	425447980	12280	12280	12280	12280	0
116	20230605	173700	425447980	12280	12280	12280	12280	0
117	20230605	173600	425447980	12280	12280	12280	12280	0
118	20230605	173500	425447980	12280	12280	12280	12280	0
119	20230605	173400	425447980	12280	12280	12280	12280	0
120	20230605	173300	425447980	12280	12280	12280	12280	0
121	20230605	173200	425447980	12280	12280	12280	12280	0
122	20230605	173100	425447980	12280	12280	12280	12280	2320
123	20230605	173000	425447980	12280	12280	12280	12280	0
124	20230605	172900	425447980	12280	12280	12280	12280	0
125	20230605	172800	425447980	12280	12280	12280	12280	0
126	20230605	172700	425447980	12280	12280	12280	12280	0
127	20230605	172600	425447980	12280	12280	12280	12280	0
128	20230605	172500	425447980	12280	12280	12280	12280	0
129	20230605	172400	425447980	12280	12280	12280	12280	0
130	20230605	172300	425447980	12280	12280	12280	12280	0
131	20230605	172200	425447980	12280	12280	12280	12280	0
132	20230605	172100	425447980	12280	12280	12280	12280	0
133	20230605	172000	425447980	12280	12280	12280	12280	0
134	20230605	171900	425447980	12280	12280	12280	12280	0
135	20230605	171800	425447980	12280	12280	12280	12280	0
136	20230605	171700	425447980	12280	12280	12280	12280	0
137	20230605	171600	425447980	12280	12280	12280	12280	0
138	20230605	171500	425447980	12280	12280	12280	12280	0
139	20230605	171400	425447980	12280	12280	12280	12280	0
140	20230605	171300	425447980	12280	12280	12280	12280	0
141	20230605	171200	425447980	12280	12280	12280	12280	0
142	20230605	171100	425447980	12280	12280	12280	12280	0
143	20230605	171000	425447980	12280	12280	12280	12280	0
144	20230605	170900	425447980	12280	12280	12280	12280	0
145	20230605	170800	425447980	12280	12280	12280	12280	0
146	20230605	170700	425447980	12280	12280	12280	12280	0
147	20230605	170600	425447980	12280	12280	12280	12280	0
148	20230605	170500	425447980	12280	12280	12280	12280	0
149	20230605	170400	425447980	12280	12280	12280	12280	0
150	20230605	170300	425447980	12280	12280	12280	12280	0
151	20230605	170200	425447980	12280	12280	12280	12280	0
152	20230605	170100	425447980	12280	12280	12280	12280	2320
153	20230605	170000	425447980	12280	12280	12280	12280	0
154	20230605	165900	425447980	12280	12280	12280	12280	0
155	20230605	165800	425447980	12280	12280	12280	12280	0
156	20230605	165700	425447980	12280	12280	12280	12280	0
157	20230605	165600	425447980	12280	12280	12280	12280	0
158	20230605	165500	425447980	12280	12280	12280	12280	0
159	20230605	165400	425447980	12280	12280	12280	12280	0
160	20230605	165300	425447980	12280	12280	12280	12280	0
161	20230605	165200	425447980	12280	12280	12280	12280	0
162	20230605	165100	425447980	12280	12280	12280	12280	0
163	20230605	165000	425447980	12280	12280	12280	12280	0
164	20230605	164900	425447980	12280	12280	12280	12280	0
165	20230605	164800	425447980	12280	12280	12280	12280	0
166	20230605	164700	425447980	12280	12280	12280	12280	0
167	20230605	164600	425447980	12280	12280	12280	12280	0
168	20230605	164500	425447980	12280	12280	12280	12280	0
169	20230605	164400	425447980	12280	12280	12280	12280	0
170	20230605	164300	425447980	12280	12280	12280	12280	0
171	20230605	164200	425447980	12280	12280	12280	12280	0
172	20230605	164100	425447980	12280	12280	12280	12280	0
173	20230605	164000	425447980	12280	12280	12280	12280	0
174	20230605	163900	425447980	12280	12280	12280	12280	0
175	20230605	163800	425447980	12280	12280	12280	12280	0
176	20230605	163700	425447980	12280	12280	12280	12280	0
177	20230605	163600	425447980	12280	12280	12280	12280	0
178	20230605	163500	425447980	12280	12280	12280	12280	0
179	20230605	163400	425447980	12280	12280	12280	12280	0
180	20230605	163300	425447980	12280	12280	12280	12280	0
181	20230605	163200	425447980	12280	12280	12280	12280	0
182	20230605	163100	425447980	12280	12280	12280	12280	2320
183	20230605	163000	425447980	12280	12280	12280	12280	0
184	20230605	162900	425447980	12280	12280	12280	12280	0
185	20230605	162800	425447980	12280	12280	12280	12280	0
186	20230605	162700	425447980	12280	12280	12280	12280	0
187	20230605	162600	425447980	12280	12280	12280	12280	0
188	20230605	162500	425447980	12280	12280	12280	12280	0
189	20230605	162400	425447980	12280	12280	12280	12280	0
190	20230605	162300	425447980	12280	12280	12280	12280	0
191	20230605	162200	425447980	12280	12280	12280	12280	0
192	20230605	162100	425447980	12280	12280	12280	12280	0
193	20230605	162000	425447980	12280	12280	12280	12280	0
194	20230605	161900	425447980	12280	12280	12280	12280	0
195	20230605	161800	425447980	12280	12280	12280	12280	0
196	20230605	161700	425447980	12280	12280	12280	12280	0
197	20230605	161600	425447980	12280	12280	12280	12280	0
198	20230605	161500	425447980	12280	12280	12280	12280	0
199	20230605	161400	425447980	12280	12280	12280	12280	0
200	20230605	161300	425447980	12280	12280	12280	12280	0
201	20230605	161200	425447980	12280	12280	12280	12280	0
202	20230605	161100	425447980	12280	12280	12280	12280	0
203	20230605	161000	425447980	12280	12280	12280	12280	0
204	20230605	160900	425447980	12280	12280	12280	12280	0
205	20230605	160800	425447980	12280	12280	12280	12280	0
206	20230605	160700	425447980	12280	12280	12280	12280	0
207	20230605	160600	425447980	12280	12280	12280	12280	0
208	20230605	160500	425447980	12280	12280	12280	12280	0
209	20230605	160400	425447980	12280	12280	12280	12280	0
210	20230605	160300	425447980	12280	12280	12280	12280	0
211	20230605	160200	425447980	12280	12280	12280	12280	0
212	20230605	160100	425447980	12280	12280	12280	12280	2320
213	20230605	160000	425447980	12280	12280	12280	12280	0
214	20230605	155900	425447980	12280	12280	12280	12280	0
215	20230605	155800	425447980	12280	12280	12280	12280	0
216	20230605	155700	425447980	12280	12280	12280	12280	0
217	20230605	155600	425447980	12280	12280	12280	12280	0
218	20230605	155500	425447980	12280	12280	12280	12280	0
219	20230605	155400	425447980	12280	12280	12280	12280	0
220	20230605	155300	425447980	12280	12280	12280	12280	0
221	20230605	155200	425447980	12280	12280	12280	12280	0
222	20230605	155100	425447980	12280	12280	12280	12280	0
223	20230605	155000	425447980	12280	12280	12280	12280	0
224	20230605	154900	425447980	12280	12280	12280	12280	0
225	20230605	154800	425447980	12280	12280	12280	12280	0
226	20230605	154700	425447980	12280	12280	12280	12280	0
227	20230605	154600	425447980	12280	12280	12280	12280	0
228	20230605	154500	425447980	12280	12280	12280	12280	0
229	20230605	154400	425447980	12280	12280	12280	12280	0
230	20230605	154300	425447980	12280	12280	12280	12280	0
231	20230605	154200	425447980	12280	12280	12280	12280	0
232	20230605	154100	425447980	12280	12280	12280	12280	0
233	20230605	154000	425447980	12280	12280	12280	12280	0
234	20230605	153900	425447980	12280	12280	12280	12280	0
235	20230605	153800	425447980	12280	12280	12280	12280	0
236	20230605	153700	425447980	12280	12280	12280	12280	0
237	20230605	153600	425447980	12280	12280	12280	12280	0
238	20230605	153500	425447980	12280	12280	12280	12280	0
239	20230605	153400	425447980	12280	12280	12280	12280	0
240	20230605	153300	425447980	12280	12280	12280	12280	0
241	20230605	153200	425447980	12280	12280	12280	12280	0
242	20230605	153100	425447980	12280	12280	12280	12280	2320
243	20230605	153000	425447980	12280	12280	12280	12280	2320
244	20230605	152900	396958380	12260	12260	12260	12260	0
245	20230605	152800	396958380	12260	12260	12260	12260	0
246	20230605	152700	396958380	12260	12260	12260	12260	0
247	20230605	152600	396958380	12260	12260	12260	12260	0
248	20230605	152500	396958380	12260	12260	12260	12260	0
249	20230605	152400	396958380	12260	12260	12260	12260	0
250	20230605	152300	396958380	12260	12260	12260	12260	0
251	20230605	152200	396958380	12260	12260	12260	12260	0
252	20230605	152100	396958380	12260	12260	12260	12260	0
253	20230605	152000	396958380	12260	12260	12260	12260	0
254	20230605	151900	396958380	12260	12260	12260	12260	300
255	20230605	151800	393280380	12250	12250	12250	12250	0
256	20230605	151700	393280380	12250	12250	12250	12250	0
257	20230605	151600	393280380	12250	12250	12250	12250	1
258	20230605	151500	393268130	12250	12250	12250	12250	1
259	20230605	151400	393255880	12250	12260	12260	12250	302
260	20230605	151300	389556370	12250	12250	12250	12250	1
261	20230605	151200	389544120	12250	12250	12250	12250	1
262	20230605	151100	389531870	12250	12250	12250	12250	0
263	20230605	151000	389531870	12250	12250	12250	12250	1
264	20230605	150900	389519620	12260	12230	12260	12230	703
265	20230605	150800	380904250	12230	12230	12230	12230	2
266	20230605	150700	380879790	12230	12230	12230	12230	5
267	20230605	150600	380818640	12230	12220	12230	12220	5
268	20230605	150500	380757500	12220	12220	12220	12220	0
269	20230605	150400	380757500	12220	12220	12220	12220	734
270	20230605	150300	371788020	12210	12210	12210	12210	4
271	20230605	150200	371739180	12210	12210	12210	12210	275
272	20230605	150100	368381430	12220	12220	12220	12220	104
273	20230605	150000	367110550	12220	12220	12220	12220	1
274	20230605	145900	367098330	12220	12230	12230	12220	4
275	20230605	145800	367049420	12220	12220	12220	12220	0
276	20230605	145700	367049420	12220	12220	12220	12220	1
277	20230605	145600	367037200	12220	12220	12220	12220	0
278	20230605	145500	367037200	12220	12220	12220	12220	493
279	20230605	145400	361012740	12210	12220	12220	12210	14
280	20230605	145300	360841710	12220	12230	12230	12220	189
281	20230605	145200	358531940	12230	12230	12230	12230	0
282	20230605	145100	358531940	12230	12230	12230	12230	306
283	20230605	145000	354789560	12230	12230	12230	12230	676
284	20230605	144900	346522080	12230	12230	12230	12230	10
285	20230605	144800	346399780	12230	12230	12230	12230	1
286	20230605	144700	346387550	12230	12230	12230	12230	0
287	20230605	144600	346387550	12230	12230	12230	12230	2
288	20230605	144500	346363090	12230	12230	12230	12230	0
289	20230605	144400	346363090	12230	12230	12230	12230	4
290	20230605	144300	346314170	12230	12230	12230	12230	40
291	20230605	144200	345824970	12240	12240	12240	12240	0
292	20230605	144100	345824970	12240	12240	12240	12240	0
293	20230605	144000	345824970	12240	12240	12240	12240	0
294	20230605	143900	345824970	12240	12230	12240	12230	85
295	20230605	143800	344784680	12230	12230	12230	12230	1
296	20230605	143700	344772450	12240	12240	12240	12240	30
297	20230605	143600	344405250	12230	12230	12230	12230	8
298	20230605	143500	344307410	12230	12230	12230	12230	0
299	20230605	143400	344307410	12230	12230	12230	12230	1
300	20230605	143300	344295180	12260	12260	12260	12260	49
301	20230605	143200	343694440	12250	12250	12250	12250	3
302	20230605	143100	343657690	12250	12250	12250	12250	0
303	20230605	143000	343657690	12250	12250	12250	12250	63
304	20230605	142900	342885940	12230	12230	12230	12230	1
305	20230605	142800	342873710	12250	12250	12250	12250	66
306	20230605	142700	342065210	12250	12250	12250	12250	30
307	20230605	142600	341697710	12230	12240	12250	12230	11
308	20230605	142500	341563010	12230	12230	12230	12230	0
309	20230605	142400	341563010	12230	12230	12230	12230	1
310	20230605	142300	341550780	12230	12230	12230	12230	5
311	20230605	142200	341489630	12230	12230	12230	12230	0
312	20230605	142100	341489630	12230	12230	12230	12230	2
313	20230605	142000	341465170	12230	12230	12230	12230	254
314	20230605	141900	338358750	12230	12230	12230	12230	0
315	20230605	141800	338358750	12230	12230	12230	12230	0
316	20230605	141700	338358750	12230	12230	12230	12230	1
317	20230605	141600	338346520	12240	12240	12240	12240	10
318	20230605	141500	338224120	12240	12230	12240	12230	177
319	20230605	141400	336058970	12230	12230	12230	12230	20
320	20230605	141300	335814370	12230	12240	12240	12230	101
321	20230605	141200	334578140	12230	12230	12230	12230	206
322	20230605	141100	332058760	12230	12230	12230	12230	0
323	20230605	141000	332058760	12230	12230	12230	12230	0
324	20230605	140900	332058760	12230	12230	12230	12230	0
325	20230605	140800	332058760	12230	12230	12230	12230	0
326	20230605	140700	332058760	12230	12230	12230	12230	21
327	20230605	140600	331801930	12230	12230	12230	12230	3
328	20230605	140500	331765240	12230	12220	12230	12220	27
329	20230605	140400	331435270	12220	12220	12220	12220	0
330	20230605	140300	331435270	12220	12220	12220	12220	1
331	20230605	140200	331423050	12220	12220	12220	12220	196
332	20230605	140100	329027930	12220	12220	12220	12220	4
333	20230605	140000	328979050	12220	12220	12220	12220	1
334	20230605	135900	328966830	12230	12240	12240	12230	184
335	20230605	135800	326716230	12230	12230	12230	12230	1
336	20230605	135700	326704000	12240	12240	12240	12240	71
337	20230605	135600	325834960	12240	12240	12240	12240	40
338	20230605	135500	325345360	12240	12240	12240	12240	42
339	20230605	135400	324831280	12240	12240	12240	12240	1
340	20230605	135300	324819040	12240	12250	12250	12240	207
341	20230605	135200	322283300	12260	12260	12260	12260	0
342	20230605	135100	322283300	12260	12260	12260	12260	0
343	20230605	135000	322283300	12260	12260	12260	12260	0
344	20230605	134900	322283300	12260	12260	12260	12260	10
345	20230605	134800	322160700	12250	12250	12250	12250	1
346	20230605	134700	322148450	12250	12240	12250	12240	4
347	20230605	134600	322099470	12240	12240	12240	12240	0
348	20230605	134500	322099470	12240	12240	12240	12240	0
349	20230605	134400	322099470	12240	12240	12240	12240	10
350	20230605	134300	321977070	12240	12240	12240	12240	20
351	20230605	134200	321732270	12240	12240	12240	12240	0
352	20230605	134100	321732270	12240	12240	12240	12240	63
353	20230605	134000	320961150	12250	12250	12250	12250	102
354	20230605	133900	319711650	12250	12250	12250	12250	0
355	20230605	133800	319711650	12250	12250	12250	12250	9
356	20230605	133700	319601400	12250	12250	12250	12250	5
357	20230605	133600	319540150	12250	12250	12250	12250	100
358	20230605	133500	318315150	12250	12250	12250	12250	10
359	20230605	133400	318192650	12250	12260	12260	12250	39
360	20230605	133300	317714710	12260	12260	12260	12260	1
361	20230605	133200	317702450	12270	12270	12270	12270	0
362	20230605	133100	317702450	12270	12270	12270	12270	0
363	20230605	133000	317702450	12270	12270	12270	12270	20
364	20230605	132900	317457050	12270	12270	12270	12270	0
365	20230605	132800	317457050	12270	12270	12270	12270	0
366	20230605	132700	317457050	12270	12260	12270	12260	522
367	20230605	132600	311052360	12260	12260	12260	12260	0
368	20230605	132500	311052360	12260	12260	12260	12260	26
369	20230605	132400	310733600	12270	12270	12270	12270	0
370	20230605	132300	310733600	12270	12270	12270	12270	0
371	20230605	132200	310733600	12270	12270	12270	12270	0
372	20230605	132100	310733600	12270	12270	12270	12270	150
373	20230605	132000	308893100	12270	12270	12270	12270	28
374	20230605	131900	308549540	12270	12260	12270	12260	253
375	20230605	131800	305445360	12250	12250	12250	12250	0
376	20230605	131700	305445360	12250	12250	12250	12250	0
377	20230605	131600	305445360	12250	12250	12250	12250	101
378	20230605	131500	304208110	12250	12260	12270	12250	70
379	20230605	131400	303349780	12250	12250	12250	12250	0
380	20230605	131300	303349780	12250	12250	12250	12250	2
381	20230605	131200	303325280	12260	12250	12260	12250	10
382	20230605	131100	303202690	12250	12250	12250	12250	3
383	20230605	131000	303165940	12250	12260	12260	12250	79
384	20230605	130900	302197450	12260	12260	12260	12260	6
385	20230605	130800	302123890	12260	12260	12260	12260	0
386	20230605	130700	302123890	12260	12260	12260	12260	1
387	20230605	130600	302111630	12270	12270	12270	12270	2
388	20230605	130500	302087090	12270	12260	12270	12260	29
389	20230605	130400	301731300	12270	12270	12270	12270	0
390	20230605	130300	301731300	12270	12270	12270	12270	0
391	20230605	130200	301731300	12270	12270	12270	12270	0
392	20230605	130100	301731300	12270	12270	12270	12270	0
393	20230605	130000	301731300	12270	12270	12270	12270	0
394	20230605	125900	301731300	12270	12270	12270	12270	0
395	20230605	125800	301731300	12270	12270	12270	12270	200
396	20230605	125700	299277300	12260	12260	12260	12260	1
397	20230605	125600	299265040	12270	12270	12270	12270	0
398	20230605	125500	299265040	12270	12270	12270	12270	0
399	20230605	125400	299265040	12270	12270	12270	12270	0
400	20230605	125300	299265040	12270	12270	12270	12270	0
401	20230605	125200	299265040	12270	12270	12270	12270	0
402	20230605	125100	299265040	12270	12270	12270	12270	0
403	20230605	125000	299265040	12270	12270	12270	12270	0
404	20230605	124900	299265040	12270	12270	12270	12270	0
405	20230605	124800	299265040	12270	12230	12270	12230	1911
406	20230605	124700	275855530	12220	12220	12220	12220	49
407	20230605	124600	275256750	12220	12220	12220	12220	150
408	20230605	124500	273423750	12220	12220	12220	12220	68
409	20230605	124400	272592790	12210	12210	12210	12210	0
410	20230605	124300	272592790	12210	12210	12210	12210	147
411	20230605	124200	270797920	12220	12220	12220	12220	36
412	20230605	124100	270358000	12220	12220	12220	12220	3
413	20230605	124000	270321340	12230	12230	12230	12230	0
414	20230605	123900	270321340	12230	12230	12230	12230	0
415	20230605	123800	270321340	12230	12230	12230	12230	5
416	20230605	123700	270260190	12230	12230	12230	12230	0
417	20230605	123600	270260190	12230	12230	12230	12230	0
418	20230605	123500	270260190	12230	12230	12230	12230	0
419	20230605	123400	270260190	12230	12230	12230	12230	0
420	20230605	123300	270260190	12230	12230	12230	12230	0
421	20230605	123200	270260190	12230	12230	12230	12230	0
422	20230605	123100	270260190	12230	12220	12230	12220	56
423	20230605	123000	269575340	12230	12230	12230	12230	0
424	20230605	122900	269575340	12230	12230	12230	12230	0
425	20230605	122800	269575340	12230	12230	12230	12230	0
426	20230605	122700	269575340	12230	12230	12230	12230	0
427	20230605	122600	269575340	12230	12230	12230	12230	0
428	20230605	122500	269575340	12230	12230	12230	12230	0
429	20230605	122400	269575340	12230	12230	12230	12230	2
430	20230605	122300	269550880	12230	12230	12230	12230	0
431	20230605	122200	269550880	12230	12230	12230	12230	0
432	20230605	122100	269550880	12230	12230	12230	12230	0
433	20230605	122000	269550880	12230	12230	12230	12230	0
434	20230605	121900	269550880	12230	12230	12230	12230	3
435	20230605	121800	269514190	12220	12220	12220	12220	0
436	20230605	121700	269514190	12220	12230	12230	12220	417
437	20230605	121600	264414290	12210	12210	12210	12210	0
438	20230605	121500	264414290	12210	12210	12210	12210	99
439	20230605	121400	263205500	12210	12210	12210	12210	0
440	20230605	121300	263205500	12210	12210	12210	12210	0
441	20230605	121200	263205500	12210	12210	12210	12210	0
442	20230605	121100	263205500	12210	12210	12210	12210	3
443	20230605	121000	263168870	12210	12210	12210	12210	2
444	20230605	120900	263144450	12210	12210	12210	12210	0
445	20230605	120800	263144450	12210	12210	12210	12210	0
446	20230605	120700	263144450	12210	12210	12210	12210	3
447	20230605	120600	263107820	12210	12210	12210	12210	3
448	20230605	120500	263071190	12230	12230	12230	12230	0
449	20230605	120400	263071190	12230	12230	12230	12230	0
450	20230605	120300	263071190	12230	12230	12230	12230	0
451	20230605	120200	263071190	12230	12230	12230	12230	0
452	20230605	120100	263071190	12230	12230	12230	12230	100
453	20230605	120000	261848190	12210	12210	12210	12210	2
454	20230605	115900	261823770	12210	12210	12210	12210	0
455	20230605	115800	261823770	12210	12210	12210	12210	0
456	20230605	115700	261823770	12210	12210	12210	12210	0
457	20230605	115600	261823770	12210	12210	12210	12210	0
458	20230605	115500	261823770	12210	12210	12210	12210	1
459	20230605	115400	261811560	12220	12220	12220	12220	0
460	20230605	115300	261811560	12220	12220	12220	12220	0
461	20230605	115200	261811560	12220	12220	12220	12220	100
462	20230605	115100	260589560	12210	12210	12210	12210	0
463	20230605	115000	260589560	12210	12210	12210	12210	0
464	20230605	114900	260589560	12210	12210	12210	12210	0
465	20230605	114800	260589560	12210	12210	12210	12210	0
466	20230605	114700	260589560	12210	12210	12210	12210	0
467	20230605	114600	260589560	12210	12210	12210	12210	0
468	20230605	114500	260589560	12210	12210	12210	12210	0
469	20230605	114400	260589560	12210	12210	12210	12210	0
470	20230605	114300	260589560	12210	12210	12210	12210	0
471	20230605	114200	260589560	12210	12210	12210	12210	0
472	20230605	114100	260589560	12210	12210	12210	12210	0
473	20230605	114000	260589560	12210	12210	12210	12210	1
474	20230605	113900	260577350	12210	12210	12210	12210	0
475	20230605	113800	260577350	12210	12210	12210	12210	0
476	20230605	113700	260577350	12210	12210	12210	12210	0
477	20230605	113600	260577350	12210	12210	12210	12210	120
478	20230605	113500	259112150	12230	12230	12230	12230	0
479	20230605	113400	259112150	12230	12230	12230	12230	14
480	20230605	113300	258940930	12220	12220	12220	12220	95
481	20230605	113200	257780030	12220	12220	12220	12220	15
482	20230605	113100	257596730	12220	12220	12220	12220	0
483	20230605	113000	257596730	12220	12220	12220	12220	0
484	20230605	112900	257596730	12220	12240	12240	12220	7
485	20230605	112800	257511170	12220	12220	12220	12220	0
486	20230605	112700	257511170	12220	12220	12220	12220	104
487	20230605	112600	256240290	12220	12220	12220	12220	0
488	20230605	112500	256240290	12220	12220	12220	12220	1
489	20230605	112400	256228070	12220	12220	12220	12220	7
490	20230605	112300	256142530	12240	12240	12240	12240	1
491	20230605	112200	256130290	12240	12240	12240	12240	100
492	20230605	112100	254906290	12240	12240	12240	12240	0
493	20230605	112000	254906290	12240	12240	12240	12240	0
494	20230605	111900	254906290	12240	12240	12240	12240	0
495	20230605	111800	254906290	12240	12240	12240	12240	0
496	20230605	111700	254906290	12240	12240	12240	12240	100
497	20230605	111600	253682290	12240	12240	12240	12240	0
498	20230605	111500	253682290	12240	12240	12240	12240	0
499	20230605	111400	253682290	12240	12240	12240	12240	40
500	20230605	111300	253192690	12210	12230	12230	12210	10
501	20230605	111200	253070530	12240	12240	12240	12240	0
502	20230605	111100	253070530	12240	12240	12240	12240	93
503	20230605	111000	251932210	12230	12230	12230	12230	0
504	20230605	110900	251932210	12230	12230	12230	12230	0
505	20230605	110800	251932210	12230	12230	12230	12230	1
506	20230605	110700	251919980	12240	12240	12240	12240	0
507	20230605	110600	251919980	12240	12240	12240	12240	0
508	20230605	110500	251919980	12240	12240	12240	12240	0
509	20230605	110400	251919980	12240	12240	12240	12240	0
510	20230605	110300	251919980	12240	12240	12240	12240	1
511	20230605	110200	251907740	12240	12240	12240	12240	307
512	20230605	110100	248150060	12240	12240	12240	12240	30
513	20230605	110000	247782860	12240	12250	12250	12240	10
514	20230605	105900	247660370	12250	12250	12250	12250	0
515	20230605	105800	247660370	12250	12250	12250	12250	0
516	20230605	105700	247660370	12250	12250	12250	12250	34
517	20230605	105600	247243870	12250	12250	12250	12250	14
518	20230605	105500	247072370	12250	12250	12250	12250	0
519	20230605	105400	247072370	12250	12250	12250	12250	21
520	20230605	105300	246815120	12240	12240	12240	12240	0
521	20230605	105200	246815120	12240	12240	12240	12240	0
522	20230605	105100	246815120	12240	12250	12250	12240	106
523	20230605	105000	245516680	12240	12240	12240	12240	0
524	20230605	104900	245516680	12240	12240	12240	12240	0
525	20230605	104800	245516680	12240	12240	12240	12240	0
526	20230605	104700	245516680	12240	12240	12240	12240	0
527	20230605	104600	245516680	12240	12270	12270	12240	90
528	20230605	104500	244413580	12270	12270	12270	12270	355
529	20230605	104400	240057730	12270	12240	12280	12240	961
530	20230605	104300	228275870	12250	12230	12250	12230	890
531	20230605	104200	217384880	12220	12220	12220	12220	50
532	20230605	104100	216773880	12230	12230	12230	12230	20
533	20230605	104000	216529280	12220	12210	12220	12210	189
534	20230605	103900	214219820	12210	12200	12210	12200	201
535	20230605	103800	211766610	12200	12190	12200	12190	238
536	20230605	103700	208864010	12200	12190	12200	12190	21
537	20230605	103600	208608010	12200	12170	12200	12170	709
538	20230605	103500	199973370	12150	12150	12150	12150	7
539	20230605	103400	199888320	12150	12150	12150	12150	0
540	20230605	103300	199888320	12150	12150	12150	12150	0
541	20230605	103200	199888320	12150	12150	12150	12150	0
542	20230605	103100	199888320	12150	12150	12150	12150	3
543	20230605	103000	199851870	12150	12160	12160	12150	331
544	20230605	102900	195826920	12160	12160	12160	12160	0
545	20230605	102800	195826920	12160	12160	12160	12160	0
546	20230605	102700	195826920	12160	12160	12160	12160	32
547	20230605	102600	195437800	12160	12160	12160	12160	0
548	20230605	102500	195437800	12160	12160	12160	12160	398
549	20230605	102400	190598120	12160	12160	12160	12160	0
550	20230605	102300	190598120	12160	12160	12160	12160	0
551	20230605	102200	190598120	12160	12160	12160	12160	0
552	20230605	102100	190598120	12160	12160	12160	12160	0
553	20230605	102000	190598120	12160	12160	12160	12160	0
554	20230605	101900	190598120	12160	12160	12160	12160	0
555	20230605	101800	190598120	12160	12160	12160	12160	58
556	20230605	101700	189892840	12160	12160	12160	12160	0
557	20230605	101600	189892840	12160	12160	12160	12160	30
558	20230605	101500	189528040	12160	12160	12160	12160	212
559	20230605	101400	186950120	12150	12140	12150	12140	971
560	20230605	101300	175159790	12140	12140	12140	12140	0
561	20230605	101200	175159790	12140	12140	12140	12140	0
562	20230605	101100	175159790	12140	12140	12140	12140	0
563	20230605	101000	175159790	12140	12130	12140	12130	188
564	20230605	100900	172877630	12130	12110	12130	12110	208
565	20230605	100800	170358730	12110	12110	12130	12110	12
566	20230605	100700	170213350	12110	12110	12110	12110	100
567	20230605	100600	169002350	12110	12110	12110	12110	30
568	20230605	100500	168639050	12110	12110	12110	12110	0
569	20230605	100400	168639050	12110	12110	12110	12110	0
570	20230605	100300	168639050	12110	12110	12110	12110	0
571	20230605	100200	168639050	12110	12110	12110	12110	0
572	20230605	100100	168639050	12110	12110	12110	12110	4
573	20230605	100000	168590610	12130	12130	12130	12130	2
574	20230605	095900	168566350	12120	12120	12120	12120	0
575	20230605	095800	168566350	12120	12110	12120	12110	152
576	20230605	095700	166724140	12120	12120	12120	12120	0
577	20230605	095600	166724140	12120	12120	12120	12120	2
578	20230605	095500	166699900	12120	12120	12120	12120	2
579	20230605	095400	166675660	12110	12110	12110	12110	0
580	20230605	095300	166675660	12110	12110	12110	12110	50
581	20230605	095200	166070160	12110	12110	12110	12110	3
582	20230605	095100	166033830	12110	12110	12110	12110	103
583	20230605	095000	164786500	12120	12120	12120	12120	0
584	20230605	094900	164786500	12120	12120	12120	12120	0
585	20230605	094800	164786500	12120	12120	12120	12120	100
586	20230605	094700	163574500	12120	12120	12120	12120	41
587	20230605	094600	163077580	12120	12140	12140	12120	14
588	20230605	094500	162907680	12140	12140	12140	12140	0
589	20230605	094400	162907680	12140	12140	12140	12140	7
590	20230605	094300	162822700	12140	12140	12140	12140	111
591	20230605	094200	161475160	12120	12120	12120	12120	4
592	20230605	094100	161426680	12140	12140	12140	12140	0
593	20230605	094000	161426680	12140	12140	12140	12140	12
594	20230605	093900	161281000	12140	12110	12140	12110	80
595	20230605	093800	160311300	12110	12110	12110	12110	0
596	20230605	093700	160311300	12110	12150	12150	12110	5
597	20230605	093600	160250710	12150	12150	12150	12150	0
598	20230605	093500	160250710	12150	12150	12150	12150	1
599	20230605	093400	160238560	12160	12160	12160	12160	0
600	20230605	093300	160238560	12160	12160	12160	12160	0
601	20230605	093200	160238560	12160	12160	12160	12160	0
602	20230605	093100	160238560	12160	12090	12160	12090	111
603	20230605	093000	158890270	12080	12080	12080	12080	0
604	20230605	092900	158890270	12080	12080	12080	12080	23
605	20230605	092800	158612430	12080	12140	12140	12080	173
606	20230605	092700	156521490	12140	12070	12140	12070	51
607	20230605	092600	155902420	12090	12090	12090	12090	26
608	20230605	092500	155588080	12090	12050	12090	12050	113
609	20230605	092400	154222460	12040	12040	12040	12040	1076
610	20230605	092300	141267420	12030	12060	12060	12030	1152
611	20230605	092200	127393740	12060	12060	12060	12050	355
612	20230605	092100	123113530	12060	12090	12090	12060	2947
613	20230605	092000	87516050	12100	12100	12100	12100	115
614	20230605	091900	86124550	12090	12100	12100	12090	157
615	20230605	091800	84226370	12100	12110	12110	12090	724
616	20230605	091700	75469640	12100	12120	12120	12100	903
617	20230605	091600	64533380	12120	12120	12120	12120	1
618	20230605	091500	64521260	12120	12120	12120	12120	0
619	20230605	091400	64521260	12120	12120	12130	12120	301
620	20230605	091300	60872930	12110	12110	12110	12110	22
621	20230605	091200	60606510	12100	12100	12100	12100	0
622	20230605	091100	60606510	12100	12100	12100	12100	0
623	20230605	091000	60606510	12100	12110	12120	12080	1146
624	20230605	090900	46743250	12120	12120	12120	12110	534
625	20230605	090800	40272400	12110	12120	12120	12110	41
626	20230605	090700	39775790	12180	12180	12180	12180	111
627	20230605	090600	38423810	12180	12190	12190	12170	201
628	20230605	090500	35976870	12110	12110	12110	12110	0
629	20230605	090400	35976870	12110	12120	12120	12110	789
630	20230605	090300	26421980	12120	12120	12120	12120	212
631	20230605	090200	23852540	12180	12180	12180	12180	0
632	20230605	090100	23852540	12180	12180	12180	12180	200
633	20230605	090000	21416540	12150	12200	12200	12150	1758