KissMeData/223250/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190500	425032850	12850	12850	12850	12850	1275
3	20230605	190400	425032850	12850	12850	12850	12850	0
4	20230605	190300	425032850	12850	12850	12850	12850	0
5	20230605	190200	425032850	12850	12850	12850	12850	0
6	20230605	190100	425032850	12850	12850	12850	12850	0
7	20230605	190000	425032850	12850	12850	12850	12850	0
8	20230605	185900	425032850	12850	12850	12850	12850	0
9	20230605	185800	425032850	12850	12850	12850	12850	0
10	20230605	185700	425032850	12850	12850	12850	12850	0
11	20230605	185600	425032850	12850	12850	12850	12850	0
12	20230605	185500	425032850	12850	12850	12850	12850	0
13	20230605	185400	425032850	12850	12850	12850	12850	0
14	20230605	185300	425032850	12850	12850	12850	12850	0
15	20230605	185200	425032850	12850	12850	12850	12850	0
16	20230605	185100	425032850	12850	12850	12850	12850	0
17	20230605	185000	425032850	12850	12850	12850	12850	0
18	20230605	184900	425032850	12850	12850	12850	12850	0
19	20230605	184800	425032850	12850	12850	12850	12850	0
20	20230605	184700	425032850	12850	12850	12850	12850	0
21	20230605	184600	425032850	12850	12850	12850	12850	0
22	20230605	184500	425032850	12850	12850	12850	12850	0
23	20230605	184400	425032850	12850	12850	12850	12850	0
24	20230605	184300	425032850	12850	12850	12850	12850	0
25	20230605	184200	425032850	12850	12850	12850	12850	0
26	20230605	184100	425032850	12850	12850	12850	12850	0
27	20230605	184000	425032850	12850	12850	12850	12850	0
28	20230605	183900	425032850	12850	12850	12850	12850	0
29	20230605	183800	425032850	12850	12850	12850	12850	0
30	20230605	183700	425032850	12850	12850	12850	12850	0
31	20230605	183600	425032850	12850	12850	12850	12850	0
32	20230605	183500	425032850	12850	12850	12850	12850	1275
33	20230605	183400	425032850	12850	12850	12850	12850	0
34	20230605	183300	425032850	12850	12850	12850	12850	0
35	20230605	183200	425032850	12850	12850	12850	12850	0
36	20230605	183100	425032850	12850	12850	12850	12850	0
37	20230605	183000	425032850	12850	12850	12850	12850	0
38	20230605	182900	425032850	12850	12850	12850	12850	0
39	20230605	182800	425032850	12850	12850	12850	12850	0
40	20230605	182700	425032850	12850	12850	12850	12850	0
41	20230605	182600	425032850	12850	12850	12850	12850	0
42	20230605	182500	425032850	12850	12850	12850	12850	0
43	20230605	182400	425032850	12850	12850	12850	12850	0
44	20230605	182300	425032850	12850	12850	12850	12850	0
45	20230605	182200	425032850	12850	12850	12850	12850	0
46	20230605	182100	425032850	12850	12850	12850	12850	0
47	20230605	182000	425032850	12850	12850	12850	12850	0
48	20230605	181900	425032850	12850	12850	12850	12850	0
49	20230605	181800	425032850	12850	12850	12850	12850	0
50	20230605	181700	425032850	12850	12850	12850	12850	0
51	20230605	181600	425032850	12850	12850	12850	12850	0
52	20230605	181500	425032850	12850	12850	12850	12850	0
53	20230605	181400	425032850	12850	12850	12850	12850	0
54	20230605	181300	425032850	12850	12850	12850	12850	0
55	20230605	181200	425032850	12850	12850	12850	12850	0
56	20230605	181100	425032850	12850	12850	12850	12850	0
57	20230605	181000	425032850	12850	12850	12850	12850	0
58	20230605	180900	425032850	12850	12850	12850	12850	0
59	20230605	180800	425032850	12850	12850	12850	12850	0
60	20230605	180700	425032850	12850	12850	12850	12850	0
61	20230605	180600	425032850	12850	12850	12850	12850	0
62	20230605	180500	425032850	12850	12850	12850	12850	1275
63	20230605	180400	425032850	12850	12850	12850	12850	0
64	20230605	180300	425032850	12850	12850	12850	12850	0
65	20230605	180200	425032850	12850	12850	12850	12850	0
66	20230605	180100	425032850	12850	12850	12850	12850	0
67	20230605	180000	425032850	12850	12850	12850	12850	0
68	20230605	175900	425032850	12850	12850	12850	12850	0
69	20230605	175800	425032850	12850	12850	12850	12850	0
70	20230605	175700	425032850	12850	12850	12850	12850	0
71	20230605	175600	425032850	12850	12850	12850	12850	0
72	20230605	175500	425032850	12850	12850	12850	12850	0
73	20230605	175400	425032850	12850	12850	12850	12850	0
74	20230605	175300	425032850	12850	12850	12850	12850	0
75	20230605	175200	425032850	12850	12850	12850	12850	0
76	20230605	175100	425032850	12850	12850	12850	12850	0
77	20230605	175000	425032850	12850	12850	12850	12850	0
78	20230605	174900	425032850	12850	12850	12850	12850	0
79	20230605	174800	425032850	12850	12850	12850	12850	0
80	20230605	174700	425032850	12850	12850	12850	12850	0
81	20230605	174600	425032850	12850	12850	12850	12850	0
82	20230605	174500	425032850	12850	12850	12850	12850	0
83	20230605	174400	425032850	12850	12850	12850	12850	0
84	20230605	174300	425032850	12850	12850	12850	12850	0
85	20230605	174200	425032850	12850	12850	12850	12850	0
86	20230605	174100	425032850	12850	12850	12850	12850	0
87	20230605	174000	425032850	12850	12850	12850	12850	0
88	20230605	173900	425032850	12850	12850	12850	12850	0
89	20230605	173800	425032850	12850	12850	12850	12850	0
90	20230605	173700	425032850	12850	12850	12850	12850	0
91	20230605	173600	425032850	12850	12850	12850	12850	0
92	20230605	173500	425032850	12850	12850	12850	12850	1275
93	20230605	173400	425032850	12850	12850	12850	12850	0
94	20230605	173300	425032850	12850	12850	12850	12850	0
95	20230605	173200	425032850	12850	12850	12850	12850	0
96	20230605	173100	425032850	12850	12850	12850	12850	0
97	20230605	173000	425032850	12850	12850	12850	12850	0
98	20230605	172900	425032850	12850	12850	12850	12850	0
99	20230605	172800	425032850	12850	12850	12850	12850	0
100	20230605	172700	425032850	12850	12850	12850	12850	0
101	20230605	172600	425032850	12850	12850	12850	12850	0
102	20230605	172500	425032850	12850	12850	12850	12850	0
103	20230605	172400	425032850	12850	12850	12850	12850	0
104	20230605	172300	425032850	12850	12850	12850	12850	0
105	20230605	172200	425032850	12850	12850	12850	12850	0
106	20230605	172100	425032850	12850	12850	12850	12850	0
107	20230605	172000	425032850	12850	12850	12850	12850	0
108	20230605	171900	425032850	12850	12850	12850	12850	0
109	20230605	171800	425032850	12850	12850	12850	12850	0
110	20230605	171700	425032850	12850	12850	12850	12850	0
111	20230605	171600	425032850	12850	12850	12850	12850	0
112	20230605	171500	425032850	12850	12850	12850	12850	0
113	20230605	171400	425032850	12850	12850	12850	12850	0
114	20230605	171300	425032850	12850	12850	12850	12850	0
115	20230605	171200	425032850	12850	12850	12850	12850	0
116	20230605	171100	425032850	12850	12850	12850	12850	0
117	20230605	171000	425032850	12850	12850	12850	12850	0
118	20230605	170900	425032850	12850	12850	12850	12850	0
119	20230605	170800	425032850	12850	12850	12850	12850	0
120	20230605	170700	425032850	12850	12850	12850	12850	0
121	20230605	170600	425032850	12850	12850	12850	12850	0
122	20230605	170500	425032850	12850	12850	12850	12850	1275
123	20230605	170400	425032850	12850	12850	12850	12850	0
124	20230605	170300	425032850	12850	12850	12850	12850	0
125	20230605	170200	425032850	12850	12850	12850	12850	0
126	20230605	170100	425032850	12850	12850	12850	12850	0
127	20230605	170000	425032850	12850	12850	12850	12850	0
128	20230605	165900	425032850	12850	12850	12850	12850	0
129	20230605	165800	425032850	12850	12850	12850	12850	0
130	20230605	165700	425032850	12850	12850	12850	12850	0
131	20230605	165600	425032850	12850	12850	12850	12850	0
132	20230605	165500	425032850	12850	12850	12850	12850	0
133	20230605	165400	425032850	12850	12850	12850	12850	0
134	20230605	165300	425032850	12850	12850	12850	12850	0
135	20230605	165200	425032850	12850	12850	12850	12850	0
136	20230605	165100	425032850	12850	12850	12850	12850	0
137	20230605	165000	425032850	12850	12850	12850	12850	0
138	20230605	164900	425032850	12850	12850	12850	12850	0
139	20230605	164800	425032850	12850	12850	12850	12850	0
140	20230605	164700	425032850	12850	12850	12850	12850	0
141	20230605	164600	425032850	12850	12850	12850	12850	0
142	20230605	164500	425032850	12850	12850	12850	12850	0
143	20230605	164400	425032850	12850	12850	12850	12850	0
144	20230605	164300	425032850	12850	12850	12850	12850	0
145	20230605	164200	425032850	12850	12850	12850	12850	0
146	20230605	164100	425032850	12850	12850	12850	12850	0
147	20230605	164000	425032850	12850	12850	12850	12850	0
148	20230605	163900	425032850	12850	12850	12850	12850	0
149	20230605	163800	425032850	12850	12850	12850	12850	0
150	20230605	163700	425032850	12850	12850	12850	12850	0
151	20230605	163600	425032850	12850	12850	12850	12850	0
152	20230605	163500	425032850	12850	12850	12850	12850	1275
153	20230605	163400	425032850	12850	12850	12850	12850	0
154	20230605	163300	425032850	12850	12850	12850	12850	0
155	20230605	163200	425032850	12850	12850	12850	12850	0
156	20230605	163100	425032850	12850	12850	12850	12850	0
157	20230605	163000	425032850	12850	12850	12850	12850	0
158	20230605	162900	425032850	12850	12850	12850	12850	0
159	20230605	162800	425032850	12850	12850	12850	12850	0
160	20230605	162700	425032850	12850	12850	12850	12850	0
161	20230605	162600	425032850	12850	12850	12850	12850	0
162	20230605	162500	425032850	12850	12850	12850	12850	0
163	20230605	162400	425032850	12850	12850	12850	12850	0
164	20230605	162300	425032850	12850	12850	12850	12850	0
165	20230605	162200	425032850	12850	12850	12850	12850	0
166	20230605	162100	425032850	12850	12850	12850	12850	0
167	20230605	162000	425032850	12850	12850	12850	12850	0
168	20230605	161900	425032850	12850	12850	12850	12850	0
169	20230605	161800	425032850	12850	12850	12850	12850	0
170	20230605	161700	425032850	12850	12850	12850	12850	0
171	20230605	161600	425032850	12850	12850	12850	12850	0
172	20230605	161500	425032850	12850	12850	12850	12850	0
173	20230605	161400	425032850	12850	12850	12850	12850	0
174	20230605	161300	425032850	12850	12850	12850	12850	0
175	20230605	161200	425032850	12850	12850	12850	12850	0
176	20230605	161100	425032850	12850	12850	12850	12850	0
177	20230605	161000	425032850	12850	12850	12850	12850	0
178	20230605	160900	425032850	12850	12850	12850	12850	0
179	20230605	160800	425032850	12850	12850	12850	12850	0
180	20230605	160700	425032850	12850	12850	12850	12850	0
181	20230605	160600	425032850	12850	12850	12850	12850	0
182	20230605	160500	425032850	12850	12850	12850	12850	1275
183	20230605	160400	425032850	12850	12850	12850	12850	0
184	20230605	160300	425032850	12850	12850	12850	12850	0
185	20230605	160200	425032850	12850	12850	12850	12850	0
186	20230605	160100	425032850	12850	12850	12850	12850	0
187	20230605	160000	425032850	12850	12850	12850	12850	0
188	20230605	155900	425032850	12850	12850	12850	12850	0
189	20230605	155800	425032850	12850	12850	12850	12850	0
190	20230605	155700	425032850	12850	12850	12850	12850	0
191	20230605	155600	425032850	12850	12850	12850	12850	0
192	20230605	155500	425032850	12850	12850	12850	12850	0
193	20230605	155400	425032850	12850	12850	12850	12850	0
194	20230605	155300	425032850	12850	12850	12850	12850	0
195	20230605	155200	425032850	12850	12850	12850	12850	0
196	20230605	155100	425032850	12850	12850	12850	12850	0
197	20230605	155000	425032850	12850	12850	12850	12850	0
198	20230605	154900	425032850	12850	12850	12850	12850	0
199	20230605	154800	425032850	12850	12850	12850	12850	0
200	20230605	154700	425032850	12850	12850	12850	12850	0
201	20230605	154600	425032850	12850	12850	12850	12850	0
202	20230605	154500	425032850	12850	12850	12850	12850	0
203	20230605	154400	425032850	12850	12850	12850	12850	0
204	20230605	154300	425032850	12850	12850	12850	12850	0
205	20230605	154200	425032850	12850	12850	12850	12850	0
206	20230605	154100	425032850	12850	12850	12850	12850	0
207	20230605	154000	425032850	12850	12850	12850	12850	0
208	20230605	153900	425032850	12850	12850	12850	12850	0
209	20230605	153800	425032850	12850	12850	12850	12850	0
210	20230605	153700	425032850	12850	12850	12850	12850	0
211	20230605	153600	425032850	12850	12850	12850	12850	0
212	20230605	153500	425032850	12850	12850	12850	12850	1275
213	20230605	153400	425032850	12850	12850	12850	12850	0
214	20230605	153300	425032850	12850	12850	12850	12850	0
215	20230605	153200	425032850	12850	12850	12850	12850	0
216	20230605	153100	425032850	12850	12850	12850	12850	0
217	20230605	153000	425032850	12850	12850	12850	12850	1275
218	20230605	152900	408649100	12890	12890	12890	12890	0
219	20230605	152800	408649100	12890	12890	12890	12890	0
220	20230605	152700	408649100	12890	12890	12890	12890	0
221	20230605	152600	408649100	12890	12890	12890	12890	0
222	20230605	152500	408649100	12890	12890	12890	12890	0
223	20230605	152400	408649100	12890	12890	12890	12890	0
224	20230605	152300	408649100	12890	12890	12890	12890	0
225	20230605	152200	408649100	12890	12890	12890	12890	0
226	20230605	152100	408649100	12890	12890	12890	12890	0
227	20230605	152000	408649100	12890	12890	12890	12890	0
228	20230605	151900	408649100	12890	12900	12900	12870	191
229	20230605	151800	406187170	12920	12910	12920	12910	38
230	20230605	151700	405696320	12880	12880	12880	12880	0
231	20230605	151600	405696320	12880	12890	12890	12880	38
232	20230605	151500	405206600	12890	12890	12890	12890	0
233	20230605	151400	405206600	12890	12910	12910	12890	56
234	20230605	151300	404484330	12920	12920	12920	12920	194
235	20230605	151200	401977850	12920	12920	12920	12920	216
236	20230605	151100	399187130	12920	12910	12920	12910	243
237	20230605	151000	396049900	12910	12910	12910	12910	2
238	20230605	150900	396024080	12910	12910	12910	12910	22
239	20230605	150800	395740060	12920	12920	12920	12920	1
240	20230605	150700	395727140	12920	12950	12950	12920	427
241	20230605	150600	390202770	12950	12950	12950	12950	0
242	20230605	150500	390202770	12950	12950	12950	12950	0
243	20230605	150400	390202770	12950	12950	12950	12950	1
244	20230605	150300	390189820	12940	12920	12940	12920	404
245	20230605	150200	384969820	12930	12940	12940	12930	89
246	20230605	150100	383818720	12970	12960	12970	12960	3
247	20230605	150000	383779820	12970	12970	12970	12970	0
248	20230605	145900	383779820	12970	12970	12970	12970	0
249	20230605	145800	383779820	12970	12970	12970	12970	0
250	20230605	145700	383779820	12970	12970	12970	12970	0
251	20230605	145600	383779820	12970	12970	12970	12970	0
252	20230605	145500	383779820	12970	12970	12970	12970	1
253	20230605	145400	383766850	12950	12950	12950	12950	0
254	20230605	145300	383766850	12950	12950	12950	12950	11
255	20230605	145200	383624400	12940	12940	12940	12940	1
256	20230605	145100	383611460	13000	12970	13000	12970	159
257	20230605	145000	381547310	12970	12970	13000	12970	476
258	20230605	144900	375359790	12990	12960	12990	12960	50
259	20230605	144800	374711540	12960	13000	13000	12960	30
260	20230605	144700	374321630	13000	12960	13000	12940	491
261	20230605	144600	367947130	12950	12950	12950	12950	0
262	20230605	144500	367947130	12950	12950	12950	12950	10
263	20230605	144400	367817630	12950	12940	12950	12940	10
264	20230605	144300	367688140	12900	12900	12900	12900	0
265	20230605	144200	367688140	12900	12900	12900	12900	0
266	20230605	144100	367688140	12900	12900	12900	12900	0
267	20230605	144000	367688140	12900	12900	12900	12900	0
268	20230605	143900	367688140	12900	12900	12900	12900	0
269	20230605	143800	367688140	12900	12900	12900	12900	0
270	20230605	143700	367688140	12900	12900	12900	12900	0
271	20230605	143600	367688140	12900	12900	12900	12900	1
272	20230605	143500	367675240	12890	12890	12890	12870	221
273	20230605	143400	364830620	12870	12870	12870	12870	0
274	20230605	143300	364830620	12870	12870	12870	12870	0
275	20230605	143200	364830620	12870	12870	12870	12870	5
276	20230605	143100	364766270	12870	12900	12900	12870	139
277	20230605	143000	362977220	12900	12910	12910	12870	204
278	20230605	142900	360351080	12980	12980	12980	12980	0
279	20230605	142800	360351080	12980	12980	12980	12980	0
280	20230605	142700	360351080	12980	12980	12980	12980	0
281	20230605	142600	360351080	12980	12980	12980	12980	0
282	20230605	142500	360351080	12980	12940	12980	12940	2
283	20230605	142400	360325160	12910	12910	12910	12910	0
284	20230605	142300	360325160	12910	12910	12910	12910	2
285	20230605	142200	360299340	12980	12910	12980	12910	6
286	20230605	142100	360221810	12910	12910	12910	12910	5
287	20230605	142000	360157260	12880	12910	12910	12880	14
288	20230605	141900	359976820	12910	12980	12980	12900	23
289	20230605	141800	359678500	12900	12900	12900	12900	0
290	20230605	141700	359678500	12900	12900	12900	12900	4
291	20230605	141600	359626900	12900	12900	12900	12900	2
292	20230605	141500	359601100	12900	12900	12900	12900	6
293	20230605	141400	359523700	12900	12900	12980	12900	16
294	20230605	141300	359316500	12900	12900	12970	12900	23
295	20230605	141200	359018400	12900	12900	12900	12900	7
296	20230605	141100	358928100	12900	12900	12900	12880	5
297	20230605	141000	358863620	12930	12900	12930	12900	2
298	20230605	140900	358837790	12880	12880	12880	12880	20
299	20230605	140800	358580190	12880	12880	12880	12880	0
300	20230605	140700	358580190	12880	12880	12880	12880	0
301	20230605	140600	358580190	12880	12890	12890	12880	27
302	20230605	140500	358232420	12890	12880	12890	12880	16
303	20230605	140400	358026310	12930	12900	12930	12900	2
304	20230605	140300	358000480	12880	12880	12880	12880	0
305	20230605	140200	358000480	12880	12880	12880	12880	1
306	20230605	140100	357987600	12880	12900	12900	12880	31
307	20230605	140000	357588300	12900	12900	12900	12900	1
308	20230605	135900	357575400	12900	12900	12900	12900	0
309	20230605	135800	357575400	12900	12900	12900	12900	1
310	20230605	135700	357562500	12900	12900	12900	12900	0
311	20230605	135600	357562500	12900	12890	12900	12890	10
312	20230605	135500	357433560	12890	12910	12910	12890	16
313	20230605	135400	357227280	12910	12910	12910	12910	0
314	20230605	135300	357227280	12910	12910	12910	12910	100
315	20230605	135200	355936280	12910	12910	12910	12910	100
316	20230605	135100	354645280	12910	12910	12910	12910	0
317	20230605	135000	354645280	12910	12910	12910	12910	0
318	20230605	134900	354645280	12910	12910	12910	12880	54
319	20230605	134800	353949490	12910	12910	12910	12910	59
320	20230605	134700	353187800	12910	12910	12910	12910	0
321	20230605	134600	353187800	12910	12910	12910	12910	0
322	20230605	134500	353187800	12910	12930	12930	12910	2
323	20230605	134400	353161960	12930	12930	12930	12930	6
324	20230605	134300	353084380	12930	12930	12930	12930	5
325	20230605	134200	353019730	12930	12950	12950	12930	2
326	20230605	134100	352993850	13000	13000	13000	13000	0
327	20230605	134000	352993850	13000	12950	13000	12950	10
328	20230605	133900	352864180	12950	12940	12950	12940	91
329	20230605	133800	351685740	12950	12920	12950	12920	516
330	20230605	133700	345012900	12920	12940	12950	12920	478
331	20230605	133600	338834030	12940	12940	12940	12940	6
332	20230605	133500	338756390	12940	12940	12940	12940	0
333	20230605	133400	338756390	12940	12940	12940	12940	0
334	20230605	133300	338756390	12940	12960	12960	12940	173
335	20230605	133200	336515900	13000	13000	13000	13000	0
336	20230605	133100	336515900	13000	12970	13000	12970	99
337	20230605	133000	335229830	12960	12960	12960	12960	0
338	20230605	132900	335229830	12960	12960	12960	12960	0
339	20230605	132800	335229830	12960	12960	12960	12960	0
340	20230605	132700	335229830	12960	12960	12960	12960	90
341	20230605	132600	334063430	12950	12950	12950	12950	0
342	20230605	132500	334063430	12950	12950	12950	12950	0
343	20230605	132400	334063430	12950	12950	12950	12950	0
344	20230605	132300	334063430	12950	12950	12950	12950	1
345	20230605	132200	334050480	12950	12960	12960	12950	12
346	20230605	132100	333894980	12950	12950	12950	12950	0
347	20230605	132000	333894980	12950	12950	12950	12950	0
348	20230605	131900	333894980	12950	12950	12950	12950	0
349	20230605	131800	333894980	12950	12950	12950	12950	120
350	20230605	131700	332340980	12950	12950	12950	12950	0
351	20230605	131600	332340980	12950	12950	12950	12950	0
352	20230605	131500	332340980	12950	12950	12950	12950	0
353	20230605	131400	332340980	12950	12950	12950	12950	75
354	20230605	131300	331369730	12950	12950	12950	12950	0
355	20230605	131200	331369730	12950	12950	12950	12950	100
356	20230605	131100	330074730	12950	12970	12970	12950	18
357	20230605	131000	329841430	12970	12970	12970	12970	0
358	20230605	130900	329841430	12970	12970	12970	12970	48
359	20230605	130800	329218870	12950	12950	12950	12950	16
360	20230605	130700	329011670	12950	12950	12950	12950	0
361	20230605	130600	329011670	12950	12970	12970	12950	2
362	20230605	130500	328985750	12950	12970	12970	12940	908
363	20230605	130400	317223590	12980	12980	12980	12980	93
364	20230605	130300	316016450	12980	12990	12990	12980	80
365	20230605	130200	314977520	13000	13000	13000	13000	0
366	20230605	130100	314977520	13000	13000	13000	13000	106
367	20230605	130000	313599520	13000	13000	13000	13000	9
368	20230605	125900	313482520	13000	13010	13010	13000	150
369	20230605	125800	311531980	13030	13030	13030	13030	0
370	20230605	125700	311531980	13030	13030	13030	13030	0
371	20230605	125600	311531980	13030	13030	13030	13030	0
372	20230605	125500	311531980	13030	13030	13030	13030	31
373	20230605	125400	311128050	13030	13030	13030	13030	0
374	20230605	125300	311128050	13030	13030	13030	13030	0
375	20230605	125200	311128050	13030	13030	13030	13030	0
376	20230605	125100	311128050	13030	13030	13030	13030	4
377	20230605	125000	311075930	13030	13030	13030	13030	40
378	20230605	124900	310554730	13020	13020	13020	13020	9
379	20230605	124800	310437550	13030	13030	13030	13030	10
380	20230605	124700	310307250	13040	13050	13050	13040	30
381	20230605	124600	309915880	13060	13070	13070	13060	351
382	20230605	124500	305329340	13090	13090	13090	13090	0
383	20230605	124400	305329340	13090	13090	13090	13090	0
384	20230605	124300	305329340	13090	13090	13090	13090	3
385	20230605	124200	305290070	13090	13090	13090	13090	30
386	20230605	124100	304897370	13090	13090	13090	13090	0
387	20230605	124000	304897370	13090	13090	13090	13090	0
388	20230605	123900	304897370	13090	13090	13090	13090	0
389	20230605	123800	304897370	13090	13090	13090	13090	100
390	20230605	123700	303588370	13070	13090	13090	13070	2
391	20230605	123600	303562210	13090	13080	13090	13080	41
392	20230605	123500	303025920	13060	13060	13060	13060	3
393	20230605	123400	302986740	13090	13100	13100	13090	5
394	20230605	123300	302921250	13100	13090	13100	13070	24
395	20230605	123200	302607100	13100	13090	13100	13090	8
396	20230605	123100	302502370	13100	13100	13100	13100	0
397	20230605	123000	302502370	13100	13080	13100	13080	11
398	20230605	122900	302358290	13070	13070	13070	13070	0
399	20230605	122800	302358290	13070	13050	13070	13050	7
400	20230605	122700	302266820	13050	13090	13090	13050	136
401	20230605	122600	300491140	13120	13110	13120	13110	179
402	20230605	122500	298142670	13120	13130	13130	13120	82
403	20230605	122400	297066020	13130	13140	13140	13130	8
404	20230605	122300	296960910	13140	13140	13140	13140	8
405	20230605	122200	296855790	13140	13130	13140	13130	218
406	20230605	122100	293992430	13120	13100	13120	13100	315
407	20230605	122000	289862430	13100	13090	13100	13070	252
408	20230605	121900	286562760	13080	13080	13080	13080	98
409	20230605	121800	285280920	13070	13060	13070	13060	19
410	20230605	121700	285032600	13060	13060	13060	13060	0
411	20230605	121600	285032600	13060	13060	13060	13060	8
412	20230605	121500	284928120	13060	13060	13060	13060	3
413	20230605	121400	284888940	13050	13050	13050	13050	0
414	20230605	121300	284888940	13050	13050	13050	13050	0
415	20230605	121200	284888940	13050	13050	13050	13050	275
416	20230605	121100	281300190	13060	13060	13060	13060	0
417	20230605	121000	281300190	13060	13060	13060	13060	0
418	20230605	120900	281300190	13060	13060	13060	13060	65
419	20230605	120800	280451290	13050	13050	13050	13050	0
420	20230605	120700	280451290	13050	13050	13050	13050	44
421	20230605	120600	279877090	13010	13010	13010	13010	0
422	20230605	120500	279877090	13010	13010	13010	13010	0
423	20230605	120400	279877090	13010	13010	13010	13010	4
424	20230605	120300	279825050	13010	13000	13010	13000	5
425	20230605	120200	279760010	13000	13030	13030	13000	21
426	20230605	120100	279486800	13030	13030	13030	13030	6
427	20230605	120000	279408620	13030	13030	13030	13010	33
428	20230605	115900	278978810	13030	13030	13030	13030	5
429	20230605	115800	278913660	13030	13030	13030	13030	2
430	20230605	115700	278887600	13040	13040	13040	13040	0
431	20230605	115600	278887600	13040	13030	13040	13030	3
432	20230605	115500	278848490	13040	13030	13040	13030	99
433	20230605	115400	277557540	13030	13040	13040	13030	15
434	20230605	115300	277361950	13060	13060	13070	13060	5
435	20230605	115200	277296630	13060	13060	13060	13060	6
436	20230605	115100	277218270	13060	13060	13060	13060	7
437	20230605	115000	277126850	13060	13060	13060	13060	5
438	20230605	114900	277061550	13060	13060	13060	13060	6
439	20230605	114800	276983190	13060	13060	13060	13060	15
440	20230605	114700	276787290	13080	13080	13080	13080	16
441	20230605	114600	276578010	13120	13060	13130	13060	427
442	20230605	114500	270979450	13040	13040	13040	13040	0
443	20230605	114400	270979450	13040	13040	13040	13040	0
444	20230605	114300	270979450	13040	13040	13040	13040	11
445	20230605	114200	270836010	13090	13050	13090	13050	120
446	20230605	114100	269267400	13060	13020	13060	13020	212
447	20230605	114000	266498750	13060	13000	13060	13000	102
448	20230605	113900	265167210	13000	12990	13000	12970	100
449	20230605	113800	263869100	13010	13010	13010	13010	4
450	20230605	113700	263817060	13000	13010	13010	12990	51
451	20230605	113600	263154340	13010	13010	13010	13010	0
452	20230605	113500	263154340	13010	13010	13010	13010	0
453	20230605	113400	263154340	13010	13010	13010	13010	2
454	20230605	113300	263128320	13030	13030	13030	13030	105
455	20230605	113200	261760170	13030	13020	13060	13000	196
456	20230605	113100	259204930	13020	13030	13030	13020	20
457	20230605	113000	258944340	13030	13020	13060	13020	134
458	20230605	112900	257194880	13020	13020	13020	13020	3
459	20230605	112800	257155820	13010	13010	13010	13010	1
460	20230605	112700	257142810	13000	13000	13000	13000	101
461	20230605	112600	255829810	12980	13000	13010	12980	104
462	20230605	112500	254479720	13000	13020	13020	12980	126
463	20230605	112400	252841530	13020	13020	13020	13020	7
464	20230605	112300	252750390	13020	13030	13040	13020	41
465	20230605	112200	252216070	13090	13090	13090	13090	0
466	20230605	112100	252216070	13090	13090	13090	13090	0
467	20230605	112000	252216070	13090	13060	13090	13060	11
468	20230605	111900	252072130	13090	13090	13090	13090	0
469	20230605	111800	252072130	13090	13090	13090	13090	5
470	20230605	111700	252006680	13090	13010	13090	13010	44
471	20230605	111600	251431990	13010	13080	13080	13010	272
472	20230605	111500	247883110	13070	13090	13090	13070	44
473	20230605	111400	247307530	13090	13120	13120	13090	77
474	20230605	111300	246299210	13140	13120	13160	13120	119
475	20230605	111200	244737390	13110	13080	13110	13080	201
476	20230605	111100	242103350	13050	13050	13050	13050	5
477	20230605	111000	242038100	13040	13040	13040	13040	0
478	20230605	110900	242038100	13040	13090	13090	13040	255
479	20230605	110800	238709130	13090	13090	13090	13090	28
480	20230605	110700	238342610	13090	13110	13110	13090	114
481	20230605	110600	236849870	13110	13080	13160	13080	172
482	20230605	110500	234592700	13050	13080	13080	13050	51
483	20230605	110400	233926010	13160	13070	13160	13050	374
484	20230605	110300	229037220	13170	13050	13170	13020	260
485	20230605	110200	225631210	13010	12950	13180	12950	678
486	20230605	110100	216744450	12920	12920	12920	12920	0
487	20230605	110000	216744450	12920	12900	12990	12900	192
488	20230605	105900	214254600	12990	12860	13000	12860	1101
489	20230605	105800	199957210	12940	12840	12940	12840	167
490	20230605	105700	197799680	12900	12900	12900	12900	0
491	20230605	105600	197799680	12900	12900	12900	12900	0
492	20230605	105500	197799680	12900	12900	12900	12900	0
493	20230605	105400	197799680	12900	12880	12900	12800	285
494	20230605	105300	194133240	12880	12840	12880	12810	100
495	20230605	105200	192848750	12810	12810	12830	12810	92
496	20230605	105100	191670210	12810	12810	12810	12810	151
497	20230605	105000	189735900	12810	12820	12840	12810	68
498	20230605	104900	188863390	12850	12830	12850	12830	153
499	20230605	104800	186897520	12800	12810	12820	12800	56
500	20230605	104700	186180180	12800	12780	12800	12780	561
501	20230605	104600	178999400	12800	12730	12800	12730	286
502	20230605	104500	175344230	12730	12730	12730	12730	0
503	20230605	104400	175344230	12730	12770	12770	12730	51
504	20230605	104300	174694960	12770	12760	12770	12760	66
505	20230605	104200	173852300	12740	12720	12770	12720	844
506	20230605	104100	163106230	12710	12710	12710	12710	49
507	20230605	104000	162483440	12710	12700	12710	12700	238
508	20230605	103900	159460340	12690	12690	12690	12690	278
509	20230605	103800	155932520	12660	12680	12690	12660	108
510	20230605	103700	154565000	12650	12650	12650	12650	0
511	20230605	103600	154565000	12650	12650	12650	12650	0
512	20230605	103500	154565000	12650	12650	12650	12650	0
513	20230605	103400	154565000	12650	12650	12650	12640	54
514	20230605	103300	153881930	12660	12680	12680	12660	22
515	20230605	103200	153603270	12690	12690	12690	12690	0
516	20230605	103100	153603270	12690	12690	12690	12690	0
517	20230605	103000	153603270	12690	12690	12690	12690	4
518	20230605	102900	153552510	12690	12690	12690	12690	3
519	20230605	102800	153514440	12680	12680	12680	12680	3
520	20230605	102700	153476400	12690	12690	12690	12690	0
521	20230605	102600	153476400	12690	12690	12690	12690	0
522	20230605	102500	153476400	12690	12680	12690	12680	22
523	20230605	102400	153197320	12640	12640	12640	12640	0
524	20230605	102300	153197320	12640	12640	12640	12640	0
525	20230605	102200	153197320	12640	12640	12640	12640	2
526	20230605	102100	153172040	12640	12640	12640	12640	200
527	20230605	102000	150644040	12640	12610	12640	12610	75
528	20230605	101900	149696790	12620	12620	12620	12620	0
529	20230605	101800	149696790	12620	12620	12620	12620	0
530	20230605	101700	149696790	12620	12660	12660	12620	453
531	20230605	101600	143978890	12680	12680	12680	12680	20
532	20230605	101500	143725290	12670	12660	12670	12660	40
533	20230605	101400	143218500	12670	12670	12670	12630	27
534	20230605	101300	142876770	12670	12670	12670	12670	0
535	20230605	101200	142876770	12670	12670	12670	12670	0
536	20230605	101100	142876770	12670	12670	12670	12670	50
537	20230605	101000	142243270	12670	12670	12670	12670	55
538	20230605	100900	141546420	12670	12670	12670	12670	0
539	20230605	100800	141546420	12670	12670	12670	12670	0
540	20230605	100700	141546420	12670	12650	12670	12650	25
541	20230605	100600	141230150	12630	12630	12630	12630	220
542	20230605	100500	138451550	12630	12630	12630	12630	35
543	20230605	100400	138009500	12630	12630	12630	12630	1
544	20230605	100300	137996870	12630	12660	12660	12630	50
545	20230605	100200	137365340	12690	12650	12690	12630	40
546	20230605	100100	136859180	12620	12640	12700	12620	342
547	20230605	100000	132530380	12630	12630	12630	12630	23
548	20230605	095900	132239890	12640	12640	12640	12640	0
549	20230605	095800	132239890	12640	12640	12640	12640	0
550	20230605	095700	132239890	12640	12640	12640	12640	0
551	20230605	095600	132239890	12640	12640	12640	12640	0
552	20230605	095500	132239890	12640	12590	12640	12590	421
553	20230605	095400	126929390	12550	12550	12550	12550	120
554	20230605	095300	125423390	12590	12580	12590	12580	31
555	20230605	095200	125033190	12580	12580	12580	12580	93
556	20230605	095100	123863250	12580	12570	12580	12560	452
557	20230605	095000	118184830	12560	12540	12560	12540	201
558	20230605	094900	115664270	12540	12570	12570	12540	226
559	20230605	094800	112824050	12570	12550	12570	12550	132
560	20230605	094700	111165230	12540	12540	12540	12530	10
561	20230605	094600	111039880	12550	12550	12550	12550	126
562	20230605	094500	109458580	12550	12540	12550	12540	14
563	20230605	094400	109282890	12520	12520	12530	12520	365
564	20230605	094300	104711780	12510	12480	12520	12480	603
565	20230605	094200	97171230	12490	12480	12490	12480	26
566	20230605	094100	96846550	12460	12470	12490	12460	118
567	20230605	094000	95376060	12470	12470	12470	12470	285
568	20230605	093900	91822110	12470	12470	12470	12470	33
569	20230605	093800	91410600	12470	12430	12480	12430	474
570	20230605	093700	85503830	12450	12400	12450	12400	181
571	20230605	093600	83254950	12400	12390	12420	12390	49
572	20230605	093500	82646660	12390	12370	12400	12370	222
573	20230605	093400	79897120	12370	12360	12390	12360	268
574	20230605	093300	76578400	12350	12330	12350	12330	3
575	20230605	093200	76541390	12330	12330	12360	12330	198
576	20230605	093100	74095950	12300	12330	12330	12300	114
577	20230605	093000	72690690	12330	12330	12330	12330	67
578	20230605	092900	71864580	12330	12310	12330	12310	110
579	20230605	092800	70508430	12280	12300	12300	12280	311
580	20230605	092700	66683170	12320	12250	12320	12250	331
581	20230605	092600	62613350	12250	12250	12250	12250	0
582	20230605	092500	62613350	12250	12250	12290	12250	43
583	20230605	092400	62086400	12250	12250	12250	12250	127
584	20230605	092300	60530650	12250	12330	12330	12250	1795
585	20230605	092200	38451770	12330	12330	12330	12330	15
586	20230605	092100	38266820	12330	12330	12350	12310	59
587	20230605	092000	37540150	12330	12330	12350	12330	162
588	20230605	091900	35540270	12310	12310	12310	12310	0
589	20230605	091800	35540270	12310	12320	12320	12310	100
590	20230605	091700	34309030	12330	12330	12330	12330	20
591	20230605	091600	34062430	12340	12340	12340	12340	22
592	20230605	091500	33790950	12330	12310	12330	12310	407
593	20230605	091400	28775570	12300	12300	12300	12300	0
594	20230605	091300	28775570	12300	12300	12300	12300	142
595	20230605	091200	27028970	12310	12280	12310	12280	100
596	20230605	091100	25798620	12310	12310	12310	12310	0
597	20230605	091000	25798620	12310	12310	12310	12310	0
598	20230605	090900	25798620	12310	12310	12310	12310	0
599	20230605	090800	25798620	12310	12300	12310	12290	400
600	20230605	090700	20874830	12310	12310	12310	12310	0
601	20230605	090600	20874830	12310	12290	12310	12290	60
602	20230605	090500	20136350	12310	12310	12310	12310	0
603	20230605	090400	20136350	12310	12310	12310	12310	92
604	20230605	090300	19003830	12320	12310	12320	12310	79
605	20230605	090200	18030840	12310	12310	12310	12310	10
606	20230605	090100	17907740	12140	12230	12230	12140	940
607	20230605	090000	6460590	12190	12340	12340	12190	525