KissMeData/086450/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192500	1127037390	15900	15900	15900	15900	1996
3	20230605	192400	1127037390	15900	15900	15900	15900	0
4	20230605	192300	1127037390	15900	15900	15900	15900	0
5	20230605	192200	1127037390	15900	15900	15900	15900	0
6	20230605	192100	1127037390	15900	15900	15900	15900	0
7	20230605	192000	1127037390	15900	15900	15900	15900	0
8	20230605	191900	1127037390	15900	15900	15900	15900	0
9	20230605	191800	1127037390	15900	15900	15900	15900	0
10	20230605	191700	1127037390	15900	15900	15900	15900	0
11	20230605	191600	1127037390	15900	15900	15900	15900	0
12	20230605	191500	1127037390	15900	15900	15900	15900	0
13	20230605	191400	1127037390	15900	15900	15900	15900	0
14	20230605	191300	1127037390	15900	15900	15900	15900	0
15	20230605	191200	1127037390	15900	15900	15900	15900	0
16	20230605	191100	1127037390	15900	15900	15900	15900	0
17	20230605	191000	1127037390	15900	15900	15900	15900	0
18	20230605	190900	1127037390	15900	15900	15900	15900	0
19	20230605	190800	1127037390	15900	15900	15900	15900	0
20	20230605	190700	1127037390	15900	15900	15900	15900	0
21	20230605	190600	1127037390	15900	15900	15900	15900	0
22	20230605	190500	1127037390	15900	15900	15900	15900	0
23	20230605	190400	1127037390	15900	15900	15900	15900	0
24	20230605	190300	1127037390	15900	15900	15900	15900	0
25	20230605	190200	1127037390	15900	15900	15900	15900	0
26	20230605	190100	1127037390	15900	15900	15900	15900	0
27	20230605	190000	1127037390	15900	15900	15900	15900	0
28	20230605	185900	1127037390	15900	15900	15900	15900	0
29	20230605	185800	1127037390	15900	15900	15900	15900	0
30	20230605	185700	1127037390	15900	15900	15900	15900	0
31	20230605	185600	1127037390	15900	15900	15900	15900	0
32	20230605	185500	1127037390	15900	15900	15900	15900	1996
33	20230605	185400	1127037390	15900	15900	15900	15900	0
34	20230605	185300	1127037390	15900	15900	15900	15900	0
35	20230605	185200	1127037390	15900	15900	15900	15900	0
36	20230605	185100	1127037390	15900	15900	15900	15900	0
37	20230605	185000	1127037390	15900	15900	15900	15900	0
38	20230605	184900	1127037390	15900	15900	15900	15900	0
39	20230605	184800	1127037390	15900	15900	15900	15900	0
40	20230605	184700	1127037390	15900	15900	15900	15900	0
41	20230605	184600	1127037390	15900	15900	15900	15900	0
42	20230605	184500	1127037390	15900	15900	15900	15900	0
43	20230605	184400	1127037390	15900	15900	15900	15900	0
44	20230605	184300	1127037390	15900	15900	15900	15900	0
45	20230605	184200	1127037390	15900	15900	15900	15900	0
46	20230605	184100	1127037390	15900	15900	15900	15900	0
47	20230605	184000	1127037390	15900	15900	15900	15900	0
48	20230605	183900	1127037390	15900	15900	15900	15900	0
49	20230605	183800	1127037390	15900	15900	15900	15900	0
50	20230605	183700	1127037390	15900	15900	15900	15900	0
51	20230605	183600	1127037390	15900	15900	15900	15900	0
52	20230605	183500	1127037390	15900	15900	15900	15900	0
53	20230605	183400	1127037390	15900	15900	15900	15900	0
54	20230605	183300	1127037390	15900	15900	15900	15900	0
55	20230605	183200	1127037390	15900	15900	15900	15900	0
56	20230605	183100	1127037390	15900	15900	15900	15900	0
57	20230605	183000	1127037390	15900	15900	15900	15900	0
58	20230605	182900	1127037390	15900	15900	15900	15900	0
59	20230605	182800	1127037390	15900	15900	15900	15900	0
60	20230605	182700	1127037390	15900	15900	15900	15900	0
61	20230605	182600	1127037390	15900	15900	15900	15900	0
62	20230605	182500	1127037390	15900	15900	15900	15900	1996
63	20230605	182400	1127037390	15900	15900	15900	15900	0
64	20230605	182300	1127037390	15900	15900	15900	15900	0
65	20230605	182200	1127037390	15900	15900	15900	15900	0
66	20230605	182100	1127037390	15900	15900	15900	15900	0
67	20230605	182000	1127037390	15900	15900	15900	15900	0
68	20230605	181900	1127037390	15900	15900	15900	15900	0
69	20230605	181800	1127037390	15900	15900	15900	15900	0
70	20230605	181700	1127037390	15900	15900	15900	15900	0
71	20230605	181600	1127037390	15900	15900	15900	15900	0
72	20230605	181500	1127037390	15900	15900	15900	15900	0
73	20230605	181400	1127037390	15900	15900	15900	15900	0
74	20230605	181300	1127037390	15900	15900	15900	15900	0
75	20230605	181200	1127037390	15900	15900	15900	15900	0
76	20230605	181100	1127037390	15900	15900	15900	15900	0
77	20230605	181000	1127037390	15900	15900	15900	15900	0
78	20230605	180900	1127037390	15900	15900	15900	15900	0
79	20230605	180800	1127037390	15900	15900	15900	15900	0
80	20230605	180700	1127037390	15900	15900	15900	15900	0
81	20230605	180600	1127037390	15900	15900	15900	15900	0
82	20230605	180500	1127037390	15900	15900	15900	15900	0
83	20230605	180400	1127037390	15900	15900	15900	15900	0
84	20230605	180300	1127037390	15900	15900	15900	15900	0
85	20230605	180200	1127037390	15900	15900	15900	15900	0
86	20230605	180100	1127037390	15900	15900	15900	15900	0
87	20230605	180000	1127037390	15900	15900	15900	15900	0
88	20230605	175900	1127037390	15900	15900	15900	15900	0
89	20230605	175800	1127037390	15900	15900	15900	15900	0
90	20230605	175700	1127037390	15900	15900	15900	15900	0
91	20230605	175600	1127037390	15900	15900	15900	15900	0
92	20230605	175500	1127037390	15900	15900	15900	15900	1996
93	20230605	175400	1127037390	15900	15900	15900	15900	0
94	20230605	175300	1127037390	15900	15900	15900	15900	0
95	20230605	175200	1127037390	15900	15900	15900	15900	0
96	20230605	175100	1127037390	15900	15900	15900	15900	0
97	20230605	175000	1127037390	15900	15900	15900	15900	0
98	20230605	174900	1127037390	15900	15900	15900	15900	0
99	20230605	174800	1127037390	15900	15900	15900	15900	0
100	20230605	174700	1127037390	15900	15900	15900	15900	0
101	20230605	174600	1127037390	15900	15900	15900	15900	0
102	20230605	174500	1127037390	15900	15900	15900	15900	0
103	20230605	174400	1127037390	15900	15900	15900	15900	0
104	20230605	174300	1127037390	15900	15900	15900	15900	0
105	20230605	174200	1127037390	15900	15900	15900	15900	0
106	20230605	174100	1127037390	15900	15900	15900	15900	0
107	20230605	174000	1127037390	15900	15900	15900	15900	0
108	20230605	173900	1127037390	15900	15900	15900	15900	0
109	20230605	173800	1127037390	15900	15900	15900	15900	0
110	20230605	173700	1127037390	15900	15900	15900	15900	0
111	20230605	173600	1127037390	15900	15900	15900	15900	0
112	20230605	173500	1127037390	15900	15900	15900	15900	0
113	20230605	173400	1127037390	15900	15900	15900	15900	0
114	20230605	173300	1127037390	15900	15900	15900	15900	0
115	20230605	173200	1127037390	15900	15900	15900	15900	0
116	20230605	173100	1127037390	15900	15900	15900	15900	0
117	20230605	173000	1127037390	15900	15900	15900	15900	0
118	20230605	172900	1127037390	15900	15900	15900	15900	0
119	20230605	172800	1127037390	15900	15900	15900	15900	0
120	20230605	172700	1127037390	15900	15900	15900	15900	0
121	20230605	172600	1127037390	15900	15900	15900	15900	0
122	20230605	172500	1127037390	15900	15900	15900	15900	1996
123	20230605	172400	1127037390	15900	15900	15900	15900	0
124	20230605	172300	1127037390	15900	15900	15900	15900	0
125	20230605	172200	1127037390	15900	15900	15900	15900	0
126	20230605	172100	1127037390	15900	15900	15900	15900	0
127	20230605	172000	1127037390	15900	15900	15900	15900	0
128	20230605	171900	1127037390	15900	15900	15900	15900	0
129	20230605	171800	1127037390	15900	15900	15900	15900	0
130	20230605	171700	1127037390	15900	15900	15900	15900	0
131	20230605	171600	1127037390	15900	15900	15900	15900	0
132	20230605	171500	1127037390	15900	15900	15900	15900	0
133	20230605	171400	1127037390	15900	15900	15900	15900	0
134	20230605	171300	1127037390	15900	15900	15900	15900	0
135	20230605	171200	1127037390	15900	15900	15900	15900	0
136	20230605	171100	1127037390	15900	15900	15900	15900	0
137	20230605	171000	1127037390	15900	15900	15900	15900	0
138	20230605	170900	1127037390	15900	15900	15900	15900	0
139	20230605	170800	1127037390	15900	15900	15900	15900	0
140	20230605	170700	1127037390	15900	15900	15900	15900	0
141	20230605	170600	1127037390	15900	15900	15900	15900	0
142	20230605	170500	1127037390	15900	15900	15900	15900	0
143	20230605	170400	1127037390	15900	15900	15900	15900	0
144	20230605	170300	1127037390	15900	15900	15900	15900	0
145	20230605	170200	1127037390	15900	15900	15900	15900	0
146	20230605	170100	1127037390	15900	15900	15900	15900	0
147	20230605	170000	1127037390	15900	15900	15900	15900	0
148	20230605	165900	1127037390	15900	15900	15900	15900	0
149	20230605	165800	1127037390	15900	15900	15900	15900	0
150	20230605	165700	1127037390	15900	15900	15900	15900	0
151	20230605	165600	1127037390	15900	15900	15900	15900	0
152	20230605	165500	1127037390	15900	15900	15900	15900	1996
153	20230605	165400	1127037390	15900	15900	15900	15900	0
154	20230605	165300	1127037390	15900	15900	15900	15900	0
155	20230605	165200	1127037390	15900	15900	15900	15900	0
156	20230605	165100	1127037390	15900	15900	15900	15900	0
157	20230605	165000	1127037390	15900	15900	15900	15900	0
158	20230605	164900	1127037390	15900	15900	15900	15900	0
159	20230605	164800	1127037390	15900	15900	15900	15900	0
160	20230605	164700	1127037390	15900	15900	15900	15900	0
161	20230605	164600	1127037390	15900	15900	15900	15900	0
162	20230605	164500	1127037390	15900	15900	15900	15900	0
163	20230605	164400	1127037390	15900	15900	15900	15900	0
164	20230605	164300	1127037390	15900	15900	15900	15900	0
165	20230605	164200	1127037390	15900	15900	15900	15900	0
166	20230605	164100	1127037390	15900	15900	15900	15900	0
167	20230605	164000	1127037390	15900	15900	15900	15900	0
168	20230605	163900	1127037390	15900	15900	15900	15900	0
169	20230605	163800	1127037390	15900	15900	15900	15900	0
170	20230605	163700	1127037390	15900	15900	15900	15900	0
171	20230605	163600	1127037390	15900	15900	15900	15900	0
172	20230605	163500	1127037390	15900	15900	15900	15900	0
173	20230605	163400	1127037390	15900	15900	15900	15900	0
174	20230605	163300	1127037390	15900	15900	15900	15900	0
175	20230605	163200	1127037390	15900	15900	15900	15900	0
176	20230605	163100	1127037390	15900	15900	15900	15900	0
177	20230605	163000	1127037390	15900	15900	15900	15900	0
178	20230605	162900	1127037390	15900	15900	15900	15900	0
179	20230605	162800	1127037390	15900	15900	15900	15900	0
180	20230605	162700	1127037390	15900	15900	15900	15900	0
181	20230605	162600	1127037390	15900	15900	15900	15900	0
182	20230605	162500	1127037390	15900	15900	15900	15900	1996
183	20230605	162400	1127037390	15900	15900	15900	15900	0
184	20230605	162300	1127037390	15900	15900	15900	15900	0
185	20230605	162200	1127037390	15900	15900	15900	15900	0
186	20230605	162100	1127037390	15900	15900	15900	15900	0
187	20230605	162000	1127037390	15900	15900	15900	15900	0
188	20230605	161900	1127037390	15900	15900	15900	15900	0
189	20230605	161800	1127037390	15900	15900	15900	15900	0
190	20230605	161700	1127037390	15900	15900	15900	15900	0
191	20230605	161600	1127037390	15900	15900	15900	15900	0
192	20230605	161500	1127037390	15900	15900	15900	15900	0
193	20230605	161400	1127037390	15900	15900	15900	15900	0
194	20230605	161300	1127037390	15900	15900	15900	15900	0
195	20230605	161200	1127037390	15900	15900	15900	15900	0
196	20230605	161100	1127037390	15900	15900	15900	15900	0
197	20230605	161000	1127037390	15900	15900	15900	15900	0
198	20230605	160900	1127037390	15900	15900	15900	15900	0
199	20230605	160800	1127037390	15900	15900	15900	15900	0
200	20230605	160700	1127037390	15900	15900	15900	15900	0
201	20230605	160600	1127037390	15900	15900	15900	15900	0
202	20230605	160500	1127037390	15900	15900	15900	15900	0
203	20230605	160400	1127037390	15900	15900	15900	15900	0
204	20230605	160300	1127037390	15900	15900	15900	15900	0
205	20230605	160200	1127037390	15900	15900	15900	15900	0
206	20230605	160100	1127037390	15900	15900	15900	15900	0
207	20230605	160000	1127037390	15900	15900	15900	15900	0
208	20230605	155900	1127037390	15900	15900	15900	15900	0
209	20230605	155800	1127037390	15900	15900	15900	15900	0
210	20230605	155700	1127037390	15900	15900	15900	15900	0
211	20230605	155600	1127037390	15900	15900	15900	15900	0
212	20230605	155500	1127037390	15900	15900	15900	15900	1996
213	20230605	155400	1127037390	15900	15900	15900	15900	0
214	20230605	155300	1127037390	15900	15900	15900	15900	0
215	20230605	155200	1127037390	15900	15900	15900	15900	0
216	20230605	155100	1127037390	15900	15900	15900	15900	0
217	20230605	155000	1127037390	15900	15900	15900	15900	0
218	20230605	154900	1127037390	15900	15900	15900	15900	0
219	20230605	154800	1127037390	15900	15900	15900	15900	0
220	20230605	154700	1127037390	15900	15900	15900	15900	0
221	20230605	154600	1127037390	15900	15900	15900	15900	0
222	20230605	154500	1127037390	15900	15900	15900	15900	0
223	20230605	154400	1127037390	15900	15900	15900	15900	0
224	20230605	154300	1127037390	15900	15900	15900	15900	0
225	20230605	154200	1127037390	15900	15900	15900	15900	0
226	20230605	154100	1127037390	15900	15900	15900	15900	0
227	20230605	154000	1127037390	15900	15900	15900	15900	0
228	20230605	153900	1127037390	15900	15900	15900	15900	0
229	20230605	153800	1127037390	15900	15900	15900	15900	0
230	20230605	153700	1127037390	15900	15900	15900	15900	0
231	20230605	153600	1127037390	15900	15900	15900	15900	0
232	20230605	153500	1127037390	15900	15900	15900	15900	0
233	20230605	153400	1127037390	15900	15900	15900	15900	0
234	20230605	153300	1127037390	15900	15900	15900	15900	0
235	20230605	153200	1127037390	15900	15900	15900	15900	0
236	20230605	153100	1127037390	15900	15900	15900	15900	0
237	20230605	153000	1127037390	15900	15900	15900	15900	1996
238	20230605	152900	1095300990	15900	15900	15900	15900	0
239	20230605	152800	1095300990	15900	15900	15900	15900	0
240	20230605	152700	1095300990	15900	15900	15900	15900	0
241	20230605	152600	1095300990	15900	15900	15900	15900	0
242	20230605	152500	1095300990	15900	15900	15900	15900	0
243	20230605	152400	1095300990	15900	15900	15900	15900	0
244	20230605	152300	1095300990	15900	15900	15900	15900	0
245	20230605	152200	1095300990	15900	15900	15900	15900	0
246	20230605	152100	1095300990	15900	15900	15900	15900	0
247	20230605	152000	1095300990	15900	15900	15900	15900	0
248	20230605	151900	1095300990	15900	15900	15900	15900	21
249	20230605	151800	1094967090	15900	15900	15900	15900	794
250	20230605	151700	1082342490	15890	15890	15890	15890	63
251	20230605	151600	1081341420	15890	15860	15900	15860	399
252	20230605	151500	1075002690	15880	15880	15880	15880	0
253	20230605	151400	1075002690	15880	15880	15880	15880	6
254	20230605	151300	1074907410	15890	15890	15890	15890	1224
255	20230605	151200	1055458050	15890	15850	15900	15850	1158
256	20230605	151100	1037071540	15840	15840	15840	15840	110
257	20230605	151000	1035329140	15830	15830	15830	15830	137
258	20230605	150900	1033160430	15830	15830	15830	15830	238
259	20230605	150800	1029392890	15820	15820	15820	15820	0
260	20230605	150700	1029392890	15820	15820	15820	15820	198
261	20230605	150600	1026260530	15840	15840	15840	15840	23
262	20230605	150500	1025896210	15820	15820	15820	15820	26
263	20230605	150400	1025484890	15820	15820	15820	15820	0
264	20230605	150300	1025484890	15820	15820	15820	15820	0
265	20230605	150200	1025484890	15820	15820	15820	15820	0
266	20230605	150100	1025484890	15820	15820	15820	15820	0
267	20230605	150000	1025484890	15820	15820	15820	15820	114
268	20230605	145900	1023681410	15820	15820	15820	15820	1
269	20230605	145800	1023665590	15850	15850	15850	15850	0
270	20230605	145700	1023665590	15850	15850	15850	15850	0
271	20230605	145600	1023665590	15850	15850	15850	15850	0
272	20230605	145500	1023665590	15850	15840	15850	15840	528
273	20230605	145400	1015300790	15840	15840	15840	15840	0
274	20230605	145300	1015300790	15840	15840	15850	15840	134
275	20230605	145200	1013177970	15830	15850	15850	15830	772
276	20230605	145100	1000950170	15850	15850	15850	15850	1
277	20230605	145000	1000934320	15840	15840	15840	15840	100
278	20230605	144900	999350320	15840	15840	15840	15840	0
279	20230605	144800	999350320	15840	15840	15840	15840	101
280	20230605	144700	997750480	15850	15850	15850	15850	1
281	20230605	144600	997734630	15840	15840	15840	15840	105
282	20230605	144500	996071430	15840	15840	15840	15840	102
283	20230605	144400	994455750	15850	15850	15850	15850	0
284	20230605	144300	994455750	15850	15850	15850	15840	32
285	20230605	144200	993948560	15850	15850	15850	15850	19
286	20230605	144100	993647410	15840	15840	15840	15840	0
287	20230605	144000	993647410	15840	15840	15840	15840	0
288	20230605	143900	993647410	15840	15840	15840	15840	3
289	20230605	143800	993599890	15840	15820	15840	15820	45
290	20230605	143700	992887890	15810	15810	15820	15810	570
291	20230605	143600	983870540	15820	15820	15820	15820	0
292	20230605	143500	983870540	15820	15810	15820	15810	50
293	20230605	143400	983080030	15820	15820	15820	15820	0
294	20230605	143300	983080030	15820	15820	15840	15820	278
295	20230605	143200	978682050	15820	15820	15820	15820	21
296	20230605	143100	978349830	15820	15820	15820	15820	0
297	20230605	143000	978349830	15820	15820	15820	15820	0
298	20230605	142900	978349830	15820	15820	15820	15820	80
299	20230605	142800	977084230	15880	15880	15880	15880	38
300	20230605	142700	976480790	15820	15810	15820	15810	78
301	20230605	142600	975246840	15810	15810	15810	15810	0
302	20230605	142500	975246840	15810	15810	15810	15810	61
303	20230605	142400	974282430	15850	15850	15850	15850	0
304	20230605	142300	974282430	15850	15850	15850	15850	1
305	20230605	142200	974266580	15870	15820	15880	15820	104
306	20230605	142100	972621140	15890	15890	15890	15890	13
307	20230605	142000	972414570	15890	15890	15890	15890	6
308	20230605	141900	972319230	15840	15860	15860	15840	84
309	20230605	141800	970988050	15880	15880	15880	15870	1631
310	20230605	141700	945092060	15880	15880	15880	15880	0
311	20230605	141600	945092060	15880	15890	15890	15880	10
312	20230605	141500	944933170	15890	15890	15890	15890	84
313	20230605	141400	943598410	15890	15890	15890	15880	107
314	20230605	141300	941898530	15880	15840	15880	15840	87
315	20230605	141200	940518890	15840	15840	15840	15840	24
316	20230605	141100	940138730	15810	15840	15840	15810	20
317	20230605	141000	939821960	15810	15810	15810	15810	0
318	20230605	140900	939821960	15810	15810	15810	15810	0
319	20230605	140800	939821960	15810	15810	15810	15810	0
320	20230605	140700	939821960	15810	15810	15810	15810	0
321	20230605	140600	939821960	15810	15780	15810	15780	99
322	20230605	140500	938256830	15800	15800	15800	15800	69
323	20230605	140400	937166630	15790	15790	15790	15790	0
324	20230605	140300	937166630	15790	15790	15790	15790	0
325	20230605	140200	937166630	15790	15790	15790	15790	229
326	20230605	140100	933550720	15780	15780	15780	15780	55
327	20230605	140000	932682820	15780	15780	15780	15780	1
328	20230605	135900	932667040	15790	15790	15790	15790	130
329	20230605	135800	930614340	15800	15800	15800	15800	145
330	20230605	135700	928323340	15800	15800	15800	15800	205
331	20230605	135600	925084340	15810	15810	15810	15810	149
332	20230605	135500	922728650	15810	15810	15820	15810	24
333	20230605	135400	922349180	15810	15810	15810	15810	148
334	20230605	135300	920009300	15810	15810	15810	15810	137
335	20230605	135200	917843330	15810	15830	15830	15810	1051
336	20230605	135100	901214370	15830	15830	15840	15830	47
337	20230605	135000	900470190	15830	15840	15840	15830	175
338	20230605	134900	897699560	15830	15840	15840	15830	41
339	20230605	134800	897050320	15830	15830	15840	15830	140
340	20230605	134700	894833880	15830	15830	15830	15830	93
341	20230605	134600	893361690	15830	15840	15840	15830	153
342	20230605	134500	890938690	15840	15840	15840	15840	231
343	20230605	134400	887279650	15840	15850	15850	15840	184
344	20230605	134300	884363500	15850	15850	15850	15850	170
345	20230605	134200	881669000	15850	15860	15860	15850	400
346	20230605	134100	875325820	15870	15880	15880	15870	1867
347	20230605	134000	845678520	15880	15880	15890	15880	76
348	20230605	133900	844471300	15880	15880	15880	15880	82
349	20230605	133800	843169140	15900	15890	15900	15880	173
350	20230605	133700	840420010	15890	15890	15890	15890	52
351	20230605	133600	839593730	15890	15890	15890	15890	75
352	20230605	133500	838401980	15890	15890	15890	15890	32
353	20230605	133400	837893500	15890	15890	15890	15890	21
354	20230605	133300	837559810	15890	15900	15900	15890	230
355	20230605	133200	833902910	15900	15900	15900	15890	711
356	20230605	133100	822598110	15900	15900	15910	15900	51
357	20230605	133000	821786970	15900	15900	15900	15900	20
358	20230605	132900	821468970	15900	15900	15900	15900	32
359	20230605	132800	820960170	15900	15900	15900	15900	325
360	20230605	132700	815792670	15900	15900	15900	15900	36
361	20230605	132600	815220270	15900	15900	15900	15900	20
362	20230605	132500	814902270	15900	15910	15910	15900	64
363	20230605	132400	813884130	15910	15910	15910	15910	40
364	20230605	132300	813247730	15910	15910	15910	15910	23
365	20230605	132200	812881800	15920	15930	15930	15920	686
366	20230605	132100	801954060	15930	15920	15930	15920	688
367	20230605	132000	790994320	15920	15930	15930	15920	102
368	20230605	131900	789369720	15930	15930	15930	15930	30
369	20230605	131800	788891820	15930	15930	15930	15930	21
370	20230605	131700	788557290	15940	15950	15950	15940	116
371	20230605	131600	786708080	15940	15940	15950	15940	264
372	20230605	131500	782497640	15940	15930	15950	15930	1044
373	20230605	131400	765863280	15920	15910	15920	15910	216
374	20230605	131300	762424630	15910	15910	15910	15910	31
375	20230605	131200	761931420	15910	15920	15920	15910	320
376	20230605	131100	756838020	15920	15920	15930	15920	319
377	20230605	131000	751759300	15930	15920	15930	15920	851
378	20230605	130900	738210640	15920	15910	15920	15910	119
379	20230605	130800	736316270	15910	15910	15910	15910	28
380	20230605	130700	735870790	15910	15910	15910	15910	42
381	20230605	130600	735202570	15920	15920	15920	15920	10
382	20230605	130500	735043370	15920	15930	15940	15920	1274
383	20230605	130400	714748640	15940	15940	15940	15930	100
384	20230605	130300	713155040	15900	15900	15950	15900	1275
385	20230605	130200	692859180	15900	15890	15900	15890	1464
386	20230605	130100	669581590	15900	15900	15900	15900	49
387	20230605	130000	668802490	15900	15890	15900	15890	285
388	20230605	125900	664273000	15900	15900	15900	15900	29
389	20230605	125800	663811900	15900	15880	15900	15880	32
390	20230605	125700	663303300	15900	15880	15900	15880	874
391	20230605	125600	649414830	15890	15890	15890	15890	0
392	20230605	125500	649414830	15890	15880	15890	15880	60
393	20230605	125400	648461530	15880	15880	15880	15880	1
394	20230605	125300	648445650	15890	15890	15890	15890	30
395	20230605	125200	647968950	15890	15890	15890	15880	59
396	20230605	125100	647031550	15890	15890	15890	15890	29
397	20230605	125000	646570740	15890	15880	15890	15880	42
398	20230605	124900	645903460	15880	15890	15890	15880	18
399	20230605	124800	645617450	15890	15890	15890	15890	323
400	20230605	124700	640484980	15880	15890	15890	15880	12
401	20230605	124600	640294410	15890	15890	15890	15890	29
402	20230605	124500	639833600	15890	15880	15890	15880	100
403	20230605	124400	638245270	15880	15890	15890	15880	65
404	20230605	124300	637212530	15890	15890	15890	15890	55
405	20230605	124200	636338580	15890	15880	15890	15880	62
406	20230605	124100	635353510	15890	15890	15890	15890	79
407	20230605	124000	634098200	15890	15890	15890	15890	70
408	20230605	123900	632985900	15880	15880	15890	15880	43
409	20230605	123800	632302870	15890	15870	15890	15870	925
410	20230605	123700	617620100	15870	15870	15870	15860	41
411	20230605	123600	616969440	15860	15870	15870	15860	36
412	20230605	123500	616398230	15870	15870	15870	15870	56
413	20230605	123400	615509510	15860	15860	15870	15860	105
414	20230605	123300	613844050	15870	15870	15870	15870	25
415	20230605	123200	613447300	15870	15870	15870	15860	18
416	20230605	123100	613161650	15870	15870	15870	15860	238
417	20230605	123000	609384690	15870	15870	15870	15870	17
418	20230605	122900	609114900	15870	15860	15870	15860	17
419	20230605	122800	608845120	15870	15870	15870	15850	116
420	20230605	122700	607004400	15870	15860	15870	15860	16
421	20230605	122600	606750490	15860	15870	15870	15860	93
422	20230605	122500	605275230	15870	15870	15870	15870	25
423	20230605	122400	604878480	15870	15880	15880	15870	319
424	20230605	122300	599815590	15860	15850	15860	15850	289
425	20230605	122200	595234410	15850	15820	15850	15820	5026
426	20230605	122100	515659060	15810	15810	15810	15810	0
427	20230605	122000	515659060	15810	15810	15810	15810	10
428	20230605	121900	515500960	15810	15810	15820	15810	50
429	20230605	121800	514710260	15800	15810	15810	15800	148
430	20230605	121700	512370480	15830	15790	15830	15790	541
431	20230605	121600	503817590	15790	15790	15790	15790	0
432	20230605	121500	503817590	15790	15800	15800	15790	44
433	20230605	121400	503122590	15790	15790	15790	15790	11
434	20230605	121300	502948900	15790	15790	15790	15790	7
435	20230605	121200	502838370	15790	15790	15790	15790	20
436	20230605	121100	502522570	15790	15790	15790	15790	11
437	20230605	121000	502348880	15790	15800	15800	15790	73
438	20230605	120900	501195580	15800	15800	15800	15790	843
439	20230605	120800	487876190	15800	15800	15830	15800	147
440	20230605	120700	485553170	15800	15790	15800	15790	250
441	20230605	120600	481603270	15790	15800	15800	15790	25
442	20230605	120500	481208280	15790	15790	15790	15790	0
443	20230605	120400	481208280	15790	15800	15800	15780	268
444	20230605	120300	476976330	15800	15780	15800	15780	26
445	20230605	120200	476565730	15780	15780	15780	15770	58
446	20230605	120100	475650520	15770	15770	15770	15770	1
447	20230605	120000	475634750	15770	15770	15770	15770	84
448	20230605	115900	474310070	15760	15760	15760	15760	11
449	20230605	115800	474136710	15770	15770	15770	15760	134
450	20230605	115700	472023750	15760	15760	15760	15760	10
451	20230605	115600	471866150	15760	15760	15760	15760	1
452	20230605	115500	471850390	15760	15760	15760	15760	1
453	20230605	115400	471834630	15760	15760	15760	15760	11
454	20230605	115300	471661270	15760	15760	15760	15760	28
455	20230605	115200	471219990	15760	15760	15760	15760	1
456	20230605	115100	471204230	15750	15750	15750	15750	11
457	20230605	115000	471030980	15750	15750	15750	15750	20
458	20230605	114900	470715980	15750	15750	15750	15750	27
459	20230605	114800	470290730	15750	15750	15750	15750	0
460	20230605	114700	470290730	15750	15750	15750	15750	0
461	20230605	114600	470290730	15750	15750	15750	15750	11
462	20230605	114500	470117480	15760	15760	15760	15750	76
463	20230605	114400	468919880	15760	15760	15770	15760	80
464	20230605	114300	467658970	15760	15760	15760	15760	10
465	20230605	114200	467501370	15760	15760	15760	15760	0
466	20230605	114100	467501370	15760	15760	15770	15760	585
467	20230605	114000	458277050	15760	15770	15770	15760	135
468	20230605	113900	456148390	15770	15770	15770	15770	3
469	20230605	113800	456101080	15770	15770	15770	15770	10
470	20230605	113700	455943380	15770	15780	15780	15770	52
471	20230605	113600	455123300	15800	15800	15800	15800	0
472	20230605	113500	455123300	15800	15780	15800	15780	85
473	20230605	113400	453781960	15780	15780	15780	15780	0
474	20230605	113300	453781960	15780	15790	15790	15780	873
475	20230605	113200	439997610	15790	15790	15790	15790	0
476	20230605	113100	439997610	15790	15790	15790	15790	25
477	20230605	113000	439602860	15800	15800	15800	15790	43
478	20230605	112900	438923720	15790	15770	15790	15770	1694
479	20230605	112800	412201080	15760	15760	15760	15760	0
480	20230605	112700	412201080	15760	15760	15760	15760	20
481	20230605	112600	411885880	15760	15760	15760	15760	0
482	20230605	112500	411885880	15760	15760	15760	15760	15
483	20230605	112400	411649480	15760	15760	15760	15760	0
484	20230605	112300	411649480	15760	15760	15760	15760	0
485	20230605	112200	411649480	15760	15760	15760	15760	10
486	20230605	112100	411491880	15770	15770	15770	15770	300
487	20230605	112000	406760880	15760	15760	15760	15760	0
488	20230605	111900	406760880	15760	15760	15760	15760	10
489	20230605	111800	406603280	15770	15770	15770	15770	1
490	20230605	111700	406587510	15760	15760	15760	15760	18
491	20230605	111600	406303830	15770	15770	15770	15770	37
492	20230605	111500	405720340	15760	15760	15760	15760	286
493	20230605	111400	401212980	15760	15760	15760	15760	10
494	20230605	111300	401055380	15760	15760	15760	15760	296
495	20230605	111200	396390420	15760	15760	15760	15760	0
496	20230605	111100	396390420	15760	15770	15770	15760	13
497	20230605	111000	396185510	15770	15770	15770	15770	0
498	20230605	110900	396185510	15770	15770	15770	15760	12
499	20230605	110800	395996370	15770	15770	15770	15770	1
500	20230605	110700	395980600	15770	15770	15770	15770	0
501	20230605	110600	395980600	15770	15760	15770	15760	13
502	20230605	110500	395775690	15770	15770	15770	15770	10
503	20230605	110400	395617990	15760	15760	15760	15760	0
504	20230605	110300	395617990	15760	15760	15760	15760	10
505	20230605	110200	395460390	15760	15760	15760	15760	0
506	20230605	110100	395460390	15760	15760	15760	15760	15
507	20230605	110000	395223990	15760	15760	15760	15760	0
508	20230605	105900	395223990	15760	15760	15760	15760	0
509	20230605	105800	395223990	15760	15770	15770	15760	46
510	20230605	105700	394498670	15770	15770	15770	15770	2
511	20230605	105600	394467130	15770	15790	15790	15770	804
512	20230605	105500	381774400	15800	15800	15800	15800	0
513	20230605	105400	381774400	15800	15800	15800	15800	0
514	20230605	105300	381774400	15800	15800	15800	15790	14
515	20230605	105200	381553300	15800	15800	15800	15800	37
516	20230605	105100	380968700	15790	15790	15790	15790	100
517	20230605	105000	379389700	15790	15790	15790	15790	10
518	20230605	104900	379231800	15790	15790	15790	15790	0
519	20230605	104800	379231800	15790	15790	15790	15790	10
520	20230605	104700	379073900	15800	15800	15800	15800	6
521	20230605	104600	378979100	15800	15800	15800	15800	10
522	20230605	104500	378821100	15790	15790	15790	15790	20
523	20230605	104400	378505300	15790	15790	15790	15790	0
524	20230605	104300	378505300	15790	15790	15790	15790	35
525	20230605	104200	377952650	15790	15790	15790	15790	10
526	20230605	104100	377794750	15790	15820	15820	15790	447
527	20230605	104000	370723640	15820	15820	15820	15820	156
528	20230605	103900	368255720	15820	15820	15820	15820	29
529	20230605	103800	367796940	15820	15820	15820	15820	0
530	20230605	103700	367796940	15820	15820	15820	15820	10
531	20230605	103600	367638740	15830	15820	15830	15820	16
532	20230605	103500	367385610	15820	15820	15820	15820	10
533	20230605	103400	367227410	15820	15810	15820	15810	181
534	20230605	103300	364364640	15820	15810	15820	15810	56
535	20230605	103200	363478730	15810	15810	15810	15810	10
536	20230605	103100	363320630	15820	15820	15820	15820	65
537	20230605	103000	362292330	15810	15810	15810	15810	0
538	20230605	102900	362292330	15810	15820	15820	15810	20
539	20230605	102800	361976030	15820	15800	15820	15800	12
540	20230605	102700	361786230	15810	15820	15820	15810	155
541	20230605	102600	359334640	15820	15810	15820	15810	62
542	20230605	102500	358354300	15810	15810	15810	15810	6
543	20230605	102400	358259440	15790	15790	15790	15790	10
544	20230605	102300	358101540	15790	15790	15790	15780	264
545	20230605	102200	353933080	15790	15800	15800	15790	68
546	20230605	102100	352858700	15800	15840	15840	15800	715
547	20230605	102000	341543140	15840	15840	15840	15840	12
548	20230605	101900	341353060	15840	15840	15840	15840	5
549	20230605	101800	341273860	15830	15830	15830	15830	56
550	20230605	101700	340387380	15830	15830	15830	15830	32
551	20230605	101600	339880820	15830	15770	15830	15770	208
552	20230605	101500	336591550	15800	15800	15800	15800	17
553	20230605	101400	336322950	15770	15770	15770	15770	0
554	20230605	101300	336322950	15770	15770	15770	15770	16
555	20230605	101200	336070630	15760	15800	15800	15760	1286
556	20230605	101100	315768200	15800	15790	15800	15790	16
557	20230605	101000	315515410	15790	15800	15800	15790	25
558	20230605	100900	315120510	15800	15790	15800	15790	42
559	20230605	100800	314457310	15790	15800	15800	15790	35
560	20230605	100700	313904410	15770	15770	15770	15770	49
561	20230605	100600	313131680	15760	15770	15770	15750	782
562	20230605	100500	300804870	15770	15770	15770	15770	10
563	20230605	100400	300647170	15760	15780	15780	15760	675
564	20230605	100300	290002630	15780	15800	15800	15780	343
565	20230605	100200	284587510	15800	15790	15800	15790	324
566	20230605	100100	279471280	15790	15790	15790	15780	9
567	20230605	100000	279329190	15790	15790	15790	15780	38
568	20230605	095900	278729270	15790	15790	15790	15790	20
569	20230605	095800	278413470	15790	15790	15790	15790	12
570	20230605	095700	278223990	15790	15780	15790	15780	12
571	20230605	095600	278034610	15780	15790	15790	15780	261
572	20230605	095500	273915090	15790	15810	15810	15790	169
573	20230605	095400	271244470	15820	15840	15840	15820	493
574	20230605	095300	263436590	15830	15830	15830	15830	140
575	20230605	095200	261220390	15820	15820	15820	15820	60
576	20230605	095100	260271190	15830	15830	15830	15830	132
577	20230605	095000	258181630	15830	15840	15840	15830	91
578	20230605	094900	256740390	15840	15850	15850	15840	74
579	20230605	094800	255568090	15850	15850	15850	15850	0
580	20230605	094700	255568090	15850	15840	15850	15840	41
581	20230605	094600	254918340	15840	15840	15840	15840	5
582	20230605	094500	254839140	15840	15840	15840	15840	0
583	20230605	094400	254839140	15840	15840	15850	15840	126
584	20230605	094300	252843140	15850	15850	15850	15850	125
585	20230605	094200	250861890	15850	15850	15850	15850	29
586	20230605	094100	250402240	15840	15840	15840	15840	11
587	20230605	094000	250228000	15850	15850	15850	15850	2
588	20230605	093900	250196300	15850	15850	15850	15840	178
589	20230605	093800	247375160	15850	15850	15850	15850	147
590	20230605	093700	245045210	15880	15850	15880	15850	451
591	20230605	093600	237896410	15850	15840	15850	15840	183
592	20230605	093500	234996450	15840	15880	15880	15840	1060
593	20230605	093400	218181690	15880	15800	15890	15800	1109
594	20230605	093300	200621260	15800	15780	15800	15780	555
595	20230605	093200	191859580	15780	15790	15790	15780	607
596	20230605	093100	182280970	15790	15790	15790	15770	324
597	20230605	093000	177169350	15790	15770	15790	15770	34
598	20230605	092900	176632530	15770	15760	15770	15760	508
599	20230605	092800	168622900	15730	15730	15730	15730	190
600	20230605	092700	165634200	15760	15760	15760	15760	1
601	20230605	092600	165618440	15760	15760	15760	15760	30
602	20230605	092500	165145640	15720	15720	15720	15720	0
603	20230605	092400	165145640	15720	15730	15730	15720	126
604	20230605	092300	163164570	15730	15750	15760	15730	286
605	20230605	092200	158660610	15760	15720	15760	15720	47
606	20230605	092100	157920490	15710	15710	15710	15710	256
607	20230605	092000	153898730	15700	15700	15700	15700	1
608	20230605	091900	153883030	15700	15700	15700	15700	220
609	20230605	091800	150429030	15710	15700	15710	15700	212
610	20230605	091700	147100620	15700	15720	15720	15700	427
611	20230605	091600	140391930	15720	15740	15770	15720	348
612	20230605	091500	134914470	15750	15690	15750	15670	2394
613	20230605	091400	97352450	15690	15690	15690	15690	54
614	20230605	091300	96505190	15690	15690	15690	15690	31
615	20230605	091200	96018800	15670	15670	15670	15670	240
616	20230605	091100	92258000	15660	15670	15670	15660	57
617	20230605	091000	91364830	15670	15670	15670	15660	527
618	20230605	090900	83107270	15670	15680	15680	15670	87
619	20230605	090800	81743300	15690	15690	15690	15690	3
620	20230605	090700	81696230	15690	15710	15710	15670	736
621	20230605	090600	70144430	15720	15720	15720	15720	24
622	20230605	090500	69767150	15720	15710	15720	15710	58
623	20230605	090400	68855950	15710	15780	15800	15710	857
624	20230605	090300	55348710	15780	15680	15780	15660	1477
625	20230605	090200	32172880	15680	15710	15710	15670	753
626	20230605	090100	20362320	15700	15710	15710	15680	232
627	20230605	090000	16719240	15710	15750	15750	15680	1063