KissMeData/064290/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200000	905835140	19660	19660	19660	19660	976
3	20230605	195900	905835140	19660	19660	19660	19660	0
4	20230605	195800	905835140	19660	19660	19660	19660	0
5	20230605	195700	905835140	19660	19660	19660	19660	0
6	20230605	195600	905835140	19660	19660	19660	19660	0
7	20230605	195500	905835140	19660	19660	19660	19660	0
8	20230605	195400	905835140	19660	19660	19660	19660	0
9	20230605	195300	905835140	19660	19660	19660	19660	0
10	20230605	195200	905835140	19660	19660	19660	19660	0
11	20230605	195100	905835140	19660	19660	19660	19660	0
12	20230605	195000	905835140	19660	19660	19660	19660	0
13	20230605	194900	905835140	19660	19660	19660	19660	0
14	20230605	194800	905835140	19660	19660	19660	19660	0
15	20230605	194700	905835140	19660	19660	19660	19660	0
16	20230605	194600	905835140	19660	19660	19660	19660	0
17	20230605	194500	905835140	19660	19660	19660	19660	0
18	20230605	194400	905835140	19660	19660	19660	19660	0
19	20230605	194300	905835140	19660	19660	19660	19660	0
20	20230605	194200	905835140	19660	19660	19660	19660	0
21	20230605	194100	905835140	19660	19660	19660	19660	0
22	20230605	194000	905835140	19660	19660	19660	19660	0
23	20230605	193900	905835140	19660	19660	19660	19660	0
24	20230605	193800	905835140	19660	19660	19660	19660	0
25	20230605	193700	905835140	19660	19660	19660	19660	0
26	20230605	193600	905835140	19660	19660	19660	19660	0
27	20230605	193500	905835140	19660	19660	19660	19660	0
28	20230605	193400	905835140	19660	19660	19660	19660	0
29	20230605	193300	905835140	19660	19660	19660	19660	0
30	20230605	193200	905835140	19660	19660	19660	19660	0
31	20230605	193100	905835140	19660	19660	19660	19660	0
32	20230605	193000	905835140	19660	19660	19660	19660	976
33	20230605	192900	905835140	19660	19660	19660	19660	0
34	20230605	192800	905835140	19660	19660	19660	19660	0
35	20230605	192700	905835140	19660	19660	19660	19660	0
36	20230605	192600	905835140	19660	19660	19660	19660	0
37	20230605	192500	905835140	19660	19660	19660	19660	0
38	20230605	192400	905835140	19660	19660	19660	19660	0
39	20230605	192300	905835140	19660	19660	19660	19660	0
40	20230605	192200	905835140	19660	19660	19660	19660	0
41	20230605	192100	905835140	19660	19660	19660	19660	0
42	20230605	192000	905835140	19660	19660	19660	19660	0
43	20230605	191900	905835140	19660	19660	19660	19660	0
44	20230605	191800	905835140	19660	19660	19660	19660	0
45	20230605	191700	905835140	19660	19660	19660	19660	0
46	20230605	191600	905835140	19660	19660	19660	19660	0
47	20230605	191500	905835140	19660	19660	19660	19660	0
48	20230605	191400	905835140	19660	19660	19660	19660	0
49	20230605	191300	905835140	19660	19660	19660	19660	0
50	20230605	191200	905835140	19660	19660	19660	19660	0
51	20230605	191100	905835140	19660	19660	19660	19660	0
52	20230605	191000	905835140	19660	19660	19660	19660	0
53	20230605	190900	905835140	19660	19660	19660	19660	0
54	20230605	190800	905835140	19660	19660	19660	19660	0
55	20230605	190700	905835140	19660	19660	19660	19660	0
56	20230605	190600	905835140	19660	19660	19660	19660	0
57	20230605	190500	905835140	19660	19660	19660	19660	0
58	20230605	190400	905835140	19660	19660	19660	19660	0
59	20230605	190300	905835140	19660	19660	19660	19660	0
60	20230605	190200	905835140	19660	19660	19660	19660	0
61	20230605	190100	905835140	19660	19660	19660	19660	0
62	20230605	190000	905835140	19660	19660	19660	19660	976
63	20230605	185900	905835140	19660	19660	19660	19660	0
64	20230605	185800	905835140	19660	19660	19660	19660	0
65	20230605	185700	905835140	19660	19660	19660	19660	0
66	20230605	185600	905835140	19660	19660	19660	19660	0
67	20230605	185500	905835140	19660	19660	19660	19660	0
68	20230605	185400	905835140	19660	19660	19660	19660	0
69	20230605	185300	905835140	19660	19660	19660	19660	0
70	20230605	185200	905835140	19660	19660	19660	19660	0
71	20230605	185100	905835140	19660	19660	19660	19660	0
72	20230605	185000	905835140	19660	19660	19660	19660	0
73	20230605	184900	905835140	19660	19660	19660	19660	0
74	20230605	184800	905835140	19660	19660	19660	19660	0
75	20230605	184700	905835140	19660	19660	19660	19660	0
76	20230605	184600	905835140	19660	19660	19660	19660	0
77	20230605	184500	905835140	19660	19660	19660	19660	0
78	20230605	184400	905835140	19660	19660	19660	19660	0
79	20230605	184300	905835140	19660	19660	19660	19660	0
80	20230605	184200	905835140	19660	19660	19660	19660	0
81	20230605	184100	905835140	19660	19660	19660	19660	0
82	20230605	184000	905835140	19660	19660	19660	19660	0
83	20230605	183900	905835140	19660	19660	19660	19660	0
84	20230605	183800	905835140	19660	19660	19660	19660	0
85	20230605	183700	905835140	19660	19660	19660	19660	0
86	20230605	183600	905835140	19660	19660	19660	19660	0
87	20230605	183500	905835140	19660	19660	19660	19660	0
88	20230605	183400	905835140	19660	19660	19660	19660	0
89	20230605	183300	905835140	19660	19660	19660	19660	0
90	20230605	183200	905835140	19660	19660	19660	19660	0
91	20230605	183100	905835140	19660	19660	19660	19660	0
92	20230605	183000	905835140	19660	19660	19660	19660	976
93	20230605	182900	905835140	19660	19660	19660	19660	0
94	20230605	182800	905835140	19660	19660	19660	19660	0
95	20230605	182700	905835140	19660	19660	19660	19660	0
96	20230605	182600	905835140	19660	19660	19660	19660	0
97	20230605	182500	905835140	19660	19660	19660	19660	0
98	20230605	182400	905835140	19660	19660	19660	19660	0
99	20230605	182300	905835140	19660	19660	19660	19660	0
100	20230605	182200	905835140	19660	19660	19660	19660	0
101	20230605	182100	905835140	19660	19660	19660	19660	0
102	20230605	182000	905835140	19660	19660	19660	19660	0
103	20230605	181900	905835140	19660	19660	19660	19660	0
104	20230605	181800	905835140	19660	19660	19660	19660	0
105	20230605	181700	905835140	19660	19660	19660	19660	0
106	20230605	181600	905835140	19660	19660	19660	19660	0
107	20230605	181500	905835140	19660	19660	19660	19660	0
108	20230605	181400	905835140	19660	19660	19660	19660	0
109	20230605	181300	905835140	19660	19660	19660	19660	0
110	20230605	181200	905835140	19660	19660	19660	19660	0
111	20230605	181100	905835140	19660	19660	19660	19660	0
112	20230605	181000	905835140	19660	19660	19660	19660	0
113	20230605	180900	905835140	19660	19660	19660	19660	0
114	20230605	180800	905835140	19660	19660	19660	19660	0
115	20230605	180700	905835140	19660	19660	19660	19660	0
116	20230605	180600	905835140	19660	19660	19660	19660	0
117	20230605	180500	905835140	19660	19660	19660	19660	0
118	20230605	180400	905835140	19660	19660	19660	19660	0
119	20230605	180300	905835140	19660	19660	19660	19660	0
120	20230605	180200	905835140	19660	19660	19660	19660	0
121	20230605	180100	905835140	19660	19660	19660	19660	0
122	20230605	180000	905835140	19660	19660	19660	19660	976
123	20230605	175900	905835140	19660	19660	19660	19660	0
124	20230605	175800	905835140	19660	19660	19660	19660	0
125	20230605	175700	905835140	19660	19660	19660	19660	0
126	20230605	175600	905835140	19660	19660	19660	19660	0
127	20230605	175500	905835140	19660	19660	19660	19660	0
128	20230605	175400	905835140	19660	19660	19660	19660	0
129	20230605	175300	905835140	19660	19660	19660	19660	0
130	20230605	175200	905835140	19660	19660	19660	19660	0
131	20230605	175100	905835140	19660	19660	19660	19660	0
132	20230605	175000	905835140	19660	19660	19660	19660	0
133	20230605	174900	905835140	19660	19660	19660	19660	0
134	20230605	174800	905835140	19660	19660	19660	19660	0
135	20230605	174700	905835140	19660	19660	19660	19660	0
136	20230605	174600	905835140	19660	19660	19660	19660	0
137	20230605	174500	905835140	19660	19660	19660	19660	0
138	20230605	174400	905835140	19660	19660	19660	19660	0
139	20230605	174300	905835140	19660	19660	19660	19660	0
140	20230605	174200	905835140	19660	19660	19660	19660	0
141	20230605	174100	905835140	19660	19660	19660	19660	0
142	20230605	174000	905835140	19660	19660	19660	19660	0
143	20230605	173900	905835140	19660	19660	19660	19660	0
144	20230605	173800	905835140	19660	19660	19660	19660	0
145	20230605	173700	905835140	19660	19660	19660	19660	0
146	20230605	173600	905835140	19660	19660	19660	19660	0
147	20230605	173500	905835140	19660	19660	19660	19660	0
148	20230605	173400	905835140	19660	19660	19660	19660	0
149	20230605	173300	905835140	19660	19660	19660	19660	0
150	20230605	173200	905835140	19660	19660	19660	19660	0
151	20230605	173100	905835140	19660	19660	19660	19660	0
152	20230605	173000	905835140	19660	19660	19660	19660	976
153	20230605	172900	905835140	19660	19660	19660	19660	0
154	20230605	172800	905835140	19660	19660	19660	19660	0
155	20230605	172700	905835140	19660	19660	19660	19660	0
156	20230605	172600	905835140	19660	19660	19660	19660	0
157	20230605	172500	905835140	19660	19660	19660	19660	0
158	20230605	172400	905835140	19660	19660	19660	19660	0
159	20230605	172300	905835140	19660	19660	19660	19660	0
160	20230605	172200	905835140	19660	19660	19660	19660	0
161	20230605	172100	905835140	19660	19660	19660	19660	0
162	20230605	172000	905835140	19660	19660	19660	19660	0
163	20230605	171900	905835140	19660	19660	19660	19660	0
164	20230605	171800	905835140	19660	19660	19660	19660	0
165	20230605	171700	905835140	19660	19660	19660	19660	0
166	20230605	171600	905835140	19660	19660	19660	19660	0
167	20230605	171500	905835140	19660	19660	19660	19660	0
168	20230605	171400	905835140	19660	19660	19660	19660	0
169	20230605	171300	905835140	19660	19660	19660	19660	0
170	20230605	171200	905835140	19660	19660	19660	19660	0
171	20230605	171100	905835140	19660	19660	19660	19660	0
172	20230605	171000	905835140	19660	19660	19660	19660	0
173	20230605	170900	905835140	19660	19660	19660	19660	0
174	20230605	170800	905835140	19660	19660	19660	19660	0
175	20230605	170700	905835140	19660	19660	19660	19660	0
176	20230605	170600	905835140	19660	19660	19660	19660	0
177	20230605	170500	905835140	19660	19660	19660	19660	0
178	20230605	170400	905835140	19660	19660	19660	19660	0
179	20230605	170300	905835140	19660	19660	19660	19660	0
180	20230605	170200	905835140	19660	19660	19660	19660	0
181	20230605	170100	905835140	19660	19660	19660	19660	0
182	20230605	170000	905835140	19660	19660	19660	19660	976
183	20230605	165900	905835140	19660	19660	19660	19660	0
184	20230605	165800	905835140	19660	19660	19660	19660	0
185	20230605	165700	905835140	19660	19660	19660	19660	0
186	20230605	165600	905835140	19660	19660	19660	19660	0
187	20230605	165500	905835140	19660	19660	19660	19660	0
188	20230605	165400	905835140	19660	19660	19660	19660	0
189	20230605	165300	905835140	19660	19660	19660	19660	0
190	20230605	165200	905835140	19660	19660	19660	19660	0
191	20230605	165100	905835140	19660	19660	19660	19660	0
192	20230605	165000	905835140	19660	19660	19660	19660	0
193	20230605	164900	905835140	19660	19660	19660	19660	0
194	20230605	164800	905835140	19660	19660	19660	19660	0
195	20230605	164700	905835140	19660	19660	19660	19660	0
196	20230605	164600	905835140	19660	19660	19660	19660	0
197	20230605	164500	905835140	19660	19660	19660	19660	0
198	20230605	164400	905835140	19660	19660	19660	19660	0
199	20230605	164300	905835140	19660	19660	19660	19660	0
200	20230605	164200	905835140	19660	19660	19660	19660	0
201	20230605	164100	905835140	19660	19660	19660	19660	0
202	20230605	164000	905835140	19660	19660	19660	19660	0
203	20230605	163900	905835140	19660	19660	19660	19660	0
204	20230605	163800	905835140	19660	19660	19660	19660	0
205	20230605	163700	905835140	19660	19660	19660	19660	0
206	20230605	163600	905835140	19660	19660	19660	19660	0
207	20230605	163500	905835140	19660	19660	19660	19660	0
208	20230605	163400	905835140	19660	19660	19660	19660	0
209	20230605	163300	905835140	19660	19660	19660	19660	0
210	20230605	163200	905835140	19660	19660	19660	19660	0
211	20230605	163100	905835140	19660	19660	19660	19660	0
212	20230605	163000	905835140	19660	19660	19660	19660	976
213	20230605	162900	905835140	19660	19660	19660	19660	0
214	20230605	162800	905835140	19660	19660	19660	19660	0
215	20230605	162700	905835140	19660	19660	19660	19660	0
216	20230605	162600	905835140	19660	19660	19660	19660	0
217	20230605	162500	905835140	19660	19660	19660	19660	0
218	20230605	162400	905835140	19660	19660	19660	19660	0
219	20230605	162300	905835140	19660	19660	19660	19660	0
220	20230605	162200	905835140	19660	19660	19660	19660	0
221	20230605	162100	905835140	19660	19660	19660	19660	0
222	20230605	162000	905835140	19660	19660	19660	19660	0
223	20230605	161900	905835140	19660	19660	19660	19660	0
224	20230605	161800	905835140	19660	19660	19660	19660	0
225	20230605	161700	905835140	19660	19660	19660	19660	0
226	20230605	161600	905835140	19660	19660	19660	19660	0
227	20230605	161500	905835140	19660	19660	19660	19660	0
228	20230605	161400	905835140	19660	19660	19660	19660	0
229	20230605	161300	905835140	19660	19660	19660	19660	0
230	20230605	161200	905835140	19660	19660	19660	19660	0
231	20230605	161100	905835140	19660	19660	19660	19660	0
232	20230605	161000	905835140	19660	19660	19660	19660	0
233	20230605	160900	905835140	19660	19660	19660	19660	0
234	20230605	160800	905835140	19660	19660	19660	19660	0
235	20230605	160700	905835140	19660	19660	19660	19660	0
236	20230605	160600	905835140	19660	19660	19660	19660	0
237	20230605	160500	905835140	19660	19660	19660	19660	0
238	20230605	160400	905835140	19660	19660	19660	19660	0
239	20230605	160300	905835140	19660	19660	19660	19660	0
240	20230605	160200	905835140	19660	19660	19660	19660	0
241	20230605	160100	905835140	19660	19660	19660	19660	0
242	20230605	160000	905835140	19660	19660	19660	19660	976
243	20230605	155900	905835140	19660	19660	19660	19660	0
244	20230605	155800	905835140	19660	19660	19660	19660	0
245	20230605	155700	905835140	19660	19660	19660	19660	0
246	20230605	155600	905835140	19660	19660	19660	19660	0
247	20230605	155500	905835140	19660	19660	19660	19660	0
248	20230605	155400	905835140	19660	19660	19660	19660	0
249	20230605	155300	905835140	19660	19660	19660	19660	0
250	20230605	155200	905835140	19660	19660	19660	19660	0
251	20230605	155100	905835140	19660	19660	19660	19660	0
252	20230605	155000	905835140	19660	19660	19660	19660	0
253	20230605	154900	905835140	19660	19660	19660	19660	0
254	20230605	154800	905835140	19660	19660	19660	19660	0
255	20230605	154700	905835140	19660	19660	19660	19660	0
256	20230605	154600	905835140	19660	19660	19660	19660	0
257	20230605	154500	905835140	19660	19660	19660	19660	0
258	20230605	154400	905835140	19660	19660	19660	19660	0
259	20230605	154300	905835140	19660	19660	19660	19660	0
260	20230605	154200	905835140	19660	19660	19660	19660	0
261	20230605	154100	905835140	19660	19660	19660	19660	0
262	20230605	154000	905835140	19660	19660	19660	19660	0
263	20230605	153900	905835140	19660	19660	19660	19660	0
264	20230605	153800	905835140	19660	19660	19660	19660	0
265	20230605	153700	905835140	19660	19660	19660	19660	0
266	20230605	153600	905835140	19660	19660	19660	19660	0
267	20230605	153500	905835140	19660	19660	19660	19660	0
268	20230605	153400	905835140	19660	19660	19660	19660	0
269	20230605	153300	905835140	19660	19660	19660	19660	0
270	20230605	153200	905835140	19660	19660	19660	19660	0
271	20230605	153100	905835140	19660	19660	19660	19660	0
272	20230605	153000	905835140	19660	19660	19660	19660	1952
273	20230605	152900	886646980	19740	19740	19740	19740	0
274	20230605	152800	886646980	19740	19740	19740	19740	0
275	20230605	152700	886646980	19740	19740	19740	19740	0
276	20230605	152600	886646980	19740	19740	19740	19740	0
277	20230605	152500	886646980	19740	19740	19740	19740	0
278	20230605	152400	886646980	19740	19740	19740	19740	0
279	20230605	152300	886646980	19740	19740	19740	19740	0
280	20230605	152200	886646980	19740	19740	19740	19740	0
281	20230605	152100	886646980	19740	19740	19740	19740	0
282	20230605	152000	886646980	19740	19740	19740	19740	0
283	20230605	151900	886646980	19740	19740	19740	19740	4
284	20230605	151800	886568020	19740	19740	19740	19740	0
285	20230605	151700	886568020	19740	19730	19740	19730	12
286	20230605	151600	886331150	19750	19750	19750	19650	124
287	20230605	151500	883886950	19730	19740	19750	19730	149
288	20230605	151400	880946720	19740	19740	19750	19740	311
289	20230605	151300	874806640	19760	19740	19760	19730	325
290	20230605	151200	868391430	19760	19760	19760	19760	0
291	20230605	151100	868391430	19760	19760	19760	19720	19
292	20230605	151000	868016510	19760	19670	19760	19670	857
293	20230605	150900	851092620	19650	19730	19740	19640	1839
294	20230605	150800	814944480	19720	19710	19720	19710	22
295	20230605	150700	814510780	19710	19710	19710	19710	0
296	20230605	150600	814510780	19710	19700	19730	19700	23
297	20230605	150500	814057520	19740	19740	19740	19740	0
298	20230605	150400	814057520	19740	19730	19740	19730	3
299	20230605	150300	813998310	19740	19700	19740	19690	18
300	20230605	150200	813643610	19700	19730	19740	19700	5
301	20230605	150100	813544960	19740	19700	19740	19700	18
302	20230605	150000	813190160	19700	19720	19730	19700	5
303	20230605	145900	813091560	19710	19710	19710	19710	1
304	20230605	145800	813071850	19710	19710	19710	19710	12
305	20230605	145700	812835330	19740	19740	19740	19740	4
306	20230605	145600	812756370	19740	19720	19740	19690	897
307	20230605	145500	795084300	19720	19700	19720	19700	15
308	20230605	145400	794788650	19710	19700	19710	19700	47
309	20230605	145300	793862410	19710	19710	19710	19710	4
310	20230605	145200	793783570	19710	19700	19710	19700	43
311	20230605	145100	792936340	19710	19710	19710	19700	21
312	20230605	145000	792522560	19710	19710	19710	19710	2
313	20230605	144900	792483140	19710	19710	19710	19700	185
314	20230605	144800	788836920	19710	19710	19710	19710	3
315	20230605	144700	788777790	19710	19710	19710	19690	59
316	20230605	144600	787615660	19710	19710	19730	19710	16
317	20230605	144500	787300240	19730	19730	19730	19730	8
318	20230605	144400	787142400	19730	19700	19740	19700	22
319	20230605	144300	786708650	19740	19700	19740	19700	3
320	20230605	144200	786649510	19740	19740	19740	19740	9
321	20230605	144100	786471850	19710	19710	19710	19710	13
322	20230605	144000	786215620	19750	19750	19750	19750	3
323	20230605	143900	786156370	19750	19710	19750	19700	91
324	20230605	143800	784361840	19750	19750	19750	19750	5
325	20230605	143700	784263090	19750	19720	19750	19700	446
326	20230605	143600	775469620	19750	19740	19750	19740	114
327	20230605	143500	773219080	19720	19730	19740	19720	30
328	20230605	143400	772627110	19740	19730	19740	19730	19
329	20230605	143300	772252190	19740	19740	19740	19740	4
330	20230605	143200	772173230	19750	19730	19750	19730	10
331	20230605	143100	771975870	19750	19750	19750	19730	30
332	20230605	143000	771383430	19750	19750	19750	19750	0
333	20230605	142900	771383430	19750	19750	19750	19730	22
334	20230605	142800	770949190	19740	19740	19740	19740	0
335	20230605	142700	770949190	19740	19760	19760	19730	23
336	20230605	142600	770495190	19760	19740	19760	19740	4
337	20230605	142500	770416210	19770	19730	19770	19730	22
338	20230605	142400	769981830	19770	19770	19770	19770	0
339	20230605	142300	769981830	19770	19770	19770	19770	3
340	20230605	142200	769922520	19770	19760	19770	19760	17
341	20230605	142100	769586590	19760	19760	19760	19760	0
342	20230605	142000	769586590	19760	19760	19770	19760	17
343	20230605	141900	769250640	19770	19760	19770	19760	3
344	20230605	141800	769191350	19770	19760	19770	19760	99
345	20230605	141700	767234790	19760	19720	19760	19720	18
346	20230605	141600	766879630	19740	19740	19740	19740	4
347	20230605	141500	766800670	19740	19730	19770	19710	953
348	20230605	141400	747998390	19760	19760	19760	19760	3
349	20230605	141300	747939110	19760	19760	19760	19760	1
350	20230605	141200	747919350	19760	19760	19760	19740	22
351	20230605	141100	747484910	19770	19770	19770	19770	0
352	20230605	141000	747484910	19770	19770	19770	19730	323
353	20230605	140900	741107860	19770	19770	19770	19770	2
354	20230605	140800	741068320	19770	19730	19770	19730	18
355	20230605	140700	740712980	19770	19770	19770	19740	8
356	20230605	140600	740554880	19770	19770	19770	19770	85
357	20230605	140500	738874430	19770	19720	19770	19720	22
358	20230605	140400	738440140	19770	19770	19770	19770	0
359	20230605	140300	738440140	19770	19710	19770	19710	21
360	20230605	140200	738025800	19720	19720	19720	19720	0
361	20230605	140100	738025800	19720	19720	19720	19720	4
362	20230605	140000	737946920	19720	19720	19720	19720	8
363	20230605	135900	737789160	19770	19770	19770	19770	3
364	20230605	135800	737729850	19770	19700	19770	19700	18
365	20230605	135700	737374900	19770	19760	19770	19760	44
366	20230605	135600	736505230	19750	19750	19760	19710	273
367	20230605	135500	731120750	19740	19720	19740	19710	20
368	20230605	135400	730726380	19740	19720	19740	19720	11
369	20230605	135300	730509340	19740	19740	19760	19730	25
370	20230605	135200	730015920	19760	19770	19770	19750	16
371	20230605	135100	729699830	19760	19750	19770	19730	114
372	20230605	135000	727449170	19770	19750	19770	19750	14
373	20230605	134900	727172570	19770	19760	19770	19750	97
374	20230605	134800	725255820	19750	19770	19770	19750	31
375	20230605	134700	724643430	19750	19750	19750	19750	8
376	20230605	134600	724485430	19770	19770	19770	19750	51
377	20230605	134500	723477730	19770	19770	19770	19770	0
378	20230605	134400	723477730	19770	19750	19770	19750	11
379	20230605	134300	723260420	19770	19750	19770	19750	26
380	20230605	134200	722746700	19770	19770	19770	19770	0
381	20230605	134100	722746700	19770	19750	19770	19750	33
382	20230605	134000	722094710	19760	19760	19760	19760	0
383	20230605	133900	722094710	19760	19760	19760	19760	4
384	20230605	133800	722015670	19760	19760	19780	19760	18
385	20230605	133700	721659930	19770	19790	19790	19770	9
386	20230605	133600	721481920	19790	19720	19790	19720	151
387	20230605	133500	718496710	19720	19770	19770	19720	5
388	20230605	133400	718397910	19780	19730	19780	19730	18
389	20230605	133300	718042520	19780	19780	19780	19780	1
390	20230605	133200	718022740	19780	19780	19780	19780	2
391	20230605	133100	717983180	19780	19710	19790	19710	126
392	20230605	133000	715496750	19730	19730	19730	19730	4
393	20230605	132900	715417830	19730	19730	19730	19730	9
394	20230605	132800	715240260	19790	19790	19790	19790	4
395	20230605	132700	715161100	19760	19790	19790	19760	5
396	20230605	132600	715062180	19780	19750	19780	19710	208
397	20230605	132500	710959350	19750	19740	19750	19740	17
398	20230605	132400	710623720	19740	19760	19760	19740	4
399	20230605	132300	710544700	19760	19760	19760	19760	0
400	20230605	132200	710544700	19760	19760	19760	19760	4
401	20230605	132100	710465660	19760	19710	19760	19710	17
402	20230605	132000	710130390	19760	19760	19760	19760	1
403	20230605	131900	710110630	19760	19710	19760	19710	24
404	20230605	131800	709637140	19760	19760	19760	19760	0
405	20230605	131700	709637140	19760	19710	19760	19710	21
406	20230605	131600	709222830	19760	19760	19760	19760	0
407	20230605	131500	709222830	19760	19760	19760	19710	19
408	20230605	131400	708847800	19730	19720	19730	19720	20
409	20230605	131300	708453380	19730	19730	19730	19730	4
410	20230605	131200	708374460	19730	19750	19760	19720	39
411	20230605	131100	707604830	19760	19750	19760	19750	17
412	20230605	131000	707269040	19750	19750	19750	19750	0
413	20230605	130900	707269040	19750	19760	19760	19750	4
414	20230605	130800	707190010	19760	19760	19760	19760	0
415	20230605	130700	707190010	19760	19720	19760	19710	22
416	20230605	130600	706756070	19750	19730	19750	19730	9
417	20230605	130500	706578480	19730	19730	19730	19730	0
418	20230605	130400	706578480	19730	19750	19760	19730	13
419	20230605	130300	706321770	19750	19740	19750	19740	20
420	20230605	130200	705926840	19740	19730	19740	19730	14
421	20230605	130100	705650610	19740	19730	19740	19730	3
422	20230605	130000	705591410	19730	19710	19730	19710	21
423	20230605	125900	705177350	19730	19730	19730	19730	0
424	20230605	125800	705177350	19730	19710	19730	19710	3
425	20230605	125700	705118200	19710	19710	19710	19710	11
426	20230605	125600	704901390	19730	19730	19730	19730	3
427	20230605	125500	704842200	19730	19700	19730	19700	21
428	20230605	125400	704428320	19710	19710	19710	19710	0
429	20230605	125300	704428320	19710	19710	19710	19710	4
430	20230605	125200	704349480	19710	19710	19710	19710	9
431	20230605	125100	704172090	19740	19740	19740	19740	4
432	20230605	125000	704093130	19740	19700	19740	19700	19
433	20230605	124900	703718650	19710	19710	19710	19710	4
434	20230605	124800	703639810	19710	19710	19710	19710	0
435	20230605	124700	703639810	19710	19740	19740	19710	26
436	20230605	124600	703126810	19740	19740	19740	19740	0
437	20230605	124500	703126810	19740	19720	19740	19710	21
438	20230605	124400	702712800	19720	19720	19720	19720	0
439	20230605	124300	702712800	19720	19740	19740	19710	13
440	20230605	124200	702456440	19730	19710	19730	19710	4
441	20230605	124100	702377540	19710	19710	19710	19710	0
442	20230605	124000	702377540	19710	19740	19740	19710	13
443	20230605	123900	702121280	19740	19740	19740	19740	0
444	20230605	123800	702121280	19740	19710	19740	19710	17
445	20230605	123700	701786120	19740	19740	19740	19740	0
446	20230605	123600	701786120	19740	19740	19740	19740	3
447	20230605	123500	701726900	19740	19700	19740	19690	304
448	20230605	123400	695736400	19730	19720	19730	19720	4
449	20230605	123300	695657510	19720	19700	19720	19700	19
450	20230605	123200	695283090	19720	19720	19720	19720	3
451	20230605	123100	695223930	19720	19710	19720	19710	3
452	20230605	123000	695164790	19740	19740	19740	19740	0
453	20230605	122900	695164790	19740	19740	19740	19740	4
454	20230605	122800	695085830	19740	19710	19740	19710	18
455	20230605	122700	694730900	19740	19740	19740	19740	3
456	20230605	122600	694671680	19740	19710	19740	19710	19
457	20230605	122500	694297040	19740	19740	19740	19700	717
458	20230605	122400	680163420	19740	19740	19740	19740	0
459	20230605	122300	680163420	19740	19740	19740	19700	21
460	20230605	122200	679749400	19740	19740	19740	19740	0
461	20230605	122100	679749400	19740	19740	19740	19710	22
462	20230605	122000	679315510	19740	19740	19740	19740	0
463	20230605	121900	679315510	19740	19750	19750	19710	6
464	20230605	121800	679197110	19750	19710	19750	19710	18
465	20230605	121700	678842130	19720	19720	19720	19720	8
466	20230605	121600	678684370	19720	19720	19720	19720	5
467	20230605	121500	678585770	19750	19750	19750	19750	0
468	20230605	121400	678585770	19750	19720	19750	19720	5
469	20230605	121300	678487050	19720	19720	19720	19720	12
470	20230605	121200	678250410	19760	19760	19760	19760	3
471	20230605	121100	678191130	19760	19760	19760	19760	1
472	20230605	121000	678171370	19770	19760	19770	19760	3
473	20230605	120900	678112080	19760	19710	19760	19710	16
474	20230605	120800	677796570	19760	19760	19760	19760	3
475	20230605	120700	677737290	19760	19720	19760	19720	3
476	20230605	120600	677678090	19740	19800	19800	19740	12
477	20230605	120500	677441010	19800	19750	19800	19750	9
478	20230605	120400	677263090	19750	19750	19750	19750	10
479	20230605	120300	677065590	19760	19760	19760	19760	3
480	20230605	120200	677006310	19760	19760	19760	19760	0
481	20230605	120100	677006310	19760	19800	19800	19760	13
482	20230605	120000	676749230	19800	19800	19800	19800	0
483	20230605	115900	676749230	19800	19750	19800	19750	17
484	20230605	115800	676413280	19800	19790	19800	19780	115
485	20230605	115700	674137130	19800	19790	19800	19760	197
486	20230605	115600	670239760	19780	19780	19790	19780	118
487	20230605	115500	667905400	19780	19740	19780	19740	26
488	20230605	115400	667391800	19780	19700	19780	19700	773
489	20230605	115300	652150750	19700	19700	19700	19700	0
490	20230605	115200	652150750	19700	19690	19700	19690	22
491	20230605	115100	651717480	19700	19700	19700	19700	4
492	20230605	115000	651638680	19700	19700	19700	19700	4
493	20230605	114900	651559880	19700	19690	19700	19690	18
494	20230605	114800	651205410	19700	19700	19700	19700	5
495	20230605	114700	651106910	19700	19690	19700	19690	18
496	20230605	114600	650752440	19700	19700	19700	19700	3
497	20230605	114500	650693340	19700	19700	19700	19700	1
498	20230605	114400	650673640	19700	19700	19700	19690	22
499	20230605	114300	650240370	19700	19690	19700	19690	4
500	20230605	114200	650161590	19700	19700	19700	19690	22
501	20230605	114100	649728330	19700	19700	19700	19700	29
502	20230605	114000	649157030	19700	19690	19700	19690	90
503	20230605	113900	647384660	19700	19690	19700	19690	4
504	20230605	113800	647305890	19700	19700	19700	19700	0
505	20230605	113700	647305890	19700	19690	19700	19690	26
506	20230605	113600	646793870	19690	19690	19690	19690	0
507	20230605	113500	646793870	19690	19690	19690	19690	8
508	20230605	113400	646636350	19700	19700	19700	19700	0
509	20230605	113300	646636350	19700	19700	19700	19700	0
510	20230605	113200	646636350	19700	19680	19700	19680	18
511	20230605	113100	646282010	19700	19680	19700	19680	3
512	20230605	113000	646222950	19700	19680	19700	19680	21
513	20230605	112900	645809510	19690	19690	19690	19690	0
514	20230605	112800	645809510	19690	19690	19690	19690	1
515	20230605	112700	645789820	19690	19670	19690	19670	18
516	20230605	112600	645435700	19680	19680	19680	19680	0
517	20230605	112500	645435700	19680	19680	19680	19680	9
518	20230605	112400	645258580	19700	19700	19700	19700	0
519	20230605	112300	645258580	19700	19670	19700	19670	91
520	20230605	112200	643466270	19700	19700	19700	19700	5
521	20230605	112100	643367770	19680	19670	19680	19670	281
522	20230605	112000	637839690	19680	19670	19680	19670	29
523	20230605	111900	637269180	19680	19680	19680	19670	157
524	20230605	111800	634179440	19700	19680	19700	19680	18
525	20230605	111700	633825100	19700	19700	19700	19700	0
526	20230605	111600	633825100	19700	19700	19700	19700	0
527	20230605	111500	633825100	19700	19680	19700	19680	26
528	20230605	111400	633313160	19700	19680	19700	19680	330
529	20230605	111300	626816240	19700	19680	19700	19680	18
530	20230605	111200	626461900	19700	19700	19700	19700	26
531	20230605	111100	625949700	19700	19700	19700	19680	963
532	20230605	111000	606994420	19700	19680	19700	19680	27
533	20230605	110900	606462920	19700	19700	19700	19700	0
534	20230605	110800	606462920	19700	19680	19700	19680	18
535	20230605	110700	606108580	19700	19690	19700	19680	3
536	20230605	110600	606049510	19700	19680	19700	19680	18
537	20230605	110500	605695170	19700	19700	19700	19700	0
538	20230605	110400	605695170	19700	19700	19700	19700	1
539	20230605	110300	605675470	19700	19680	19700	19680	18
540	20230605	110200	605321140	19700	19680	19700	19680	44
541	20230605	110100	604454960	19700	19680	19700	19680	19
542	20230605	110000	604080980	19700	19680	19700	19680	10
543	20230605	105900	603884120	19700	19700	19700	19700	0
544	20230605	105800	603884120	19700	19680	19700	19680	18
545	20230605	105700	603529780	19700	19700	19700	19700	1
546	20230605	105600	603510080	19700	19680	19700	19680	18
547	20230605	105500	603155740	19700	19690	19700	19680	3
548	20230605	105400	603096670	19700	19700	19700	19700	0
549	20230605	105300	603096670	19700	19690	19700	19690	18
550	20230605	105200	602742200	19700	19690	19700	19690	17
551	20230605	105100	602407420	19690	19680	19690	19680	18
552	20230605	105000	602053130	19690	19690	19690	19690	0
553	20230605	104900	602053130	19690	19690	19710	19690	500
554	20230605	104800	592208050	19710	19730	19730	19710	61
555	20230605	104700	591004900	19700	19700	19730	19700	278
556	20230605	104600	585527680	19710	19700	19710	19700	19
557	20230605	104500	585153330	19700	19700	19700	19700	1
558	20230605	104400	585133630	19710	19710	19710	19710	1
559	20230605	104300	585113920	19730	19710	19730	19710	23
560	20230605	104200	584660430	19740	19700	19740	19700	8
561	20230605	104100	584502710	19740	19700	19740	19700	18
562	20230605	104000	584147910	19740	19740	19740	19740	0
563	20230605	103900	584147910	19740	19740	19740	19700	33
564	20230605	103800	583497050	19740	19700	19740	19700	127
565	20230605	103700	580993630	19740	19740	19740	19740	4
566	20230605	103600	580914670	19740	19740	19740	19700	25
567	20230605	103500	580421690	19750	19750	19750	19750	0
568	20230605	103400	580421690	19750	19700	19750	19700	18
569	20230605	103300	580066840	19750	19750	19750	19750	0
570	20230605	103200	580066840	19750	19700	19750	19700	19
571	20230605	103100	579692240	19750	19700	19750	19700	4
572	20230605	103000	579613390	19750	19700	19750	19700	33
573	20230605	102900	578962790	19750	19700	19750	19700	18
574	20230605	102800	578607940	19750	19750	19750	19750	3
575	20230605	102700	578548690	19750	19710	19750	19710	257
576	20230605	102600	573481750	19760	19760	19760	19760	14
577	20230605	102500	573205110	19760	19760	19760	19760	0
578	20230605	102400	573205110	19760	19750	19760	19710	32
579	20230605	102300	572573580	19750	19750	19750	19750	12
580	20230605	102200	572336580	19750	19730	19750	19730	17
581	20230605	102100	572001090	19760	19750	19760	19750	179
582	20230605	102000	568465500	19760	19750	19760	19750	3
583	20230605	101900	568406240	19760	19760	19790	19760	9
584	20230605	101800	568228370	19790	19790	19790	19790	0
585	20230605	101700	568228370	19790	19790	19790	19790	9
586	20230605	101600	568050260	19800	19800	19800	19800	0
587	20230605	101500	568050260	19800	19760	19800	19760	47
588	20230605	101400	567120180	19800	19760	19800	19760	703
589	20230605	101300	553225220	19760	19760	19760	19760	1
590	20230605	101200	553205460	19760	19760	19760	19710	19
591	20230605	101100	552830670	19760	19760	19760	19760	1
592	20230605	101000	552810910	19760	19740	19790	19740	351
593	20230605	100900	545879620	19740	19740	19740	19740	0
594	20230605	100800	545879620	19740	19740	19740	19740	0
595	20230605	100700	545879620	19740	19740	19790	19740	7
596	20230605	100600	545741390	19800	19800	19800	19700	48
597	20230605	100500	544795590	19800	19700	19800	19700	47
598	20230605	100400	543866290	19800	19700	19800	19700	21
599	20230605	100300	543452310	19700	19810	19810	19700	6
600	20230605	100200	543333560	19700	19700	19700	19700	13
601	20230605	100100	543077460	19820	19820	19820	19820	4
602	20230605	100000	542998180	19820	19700	19830	19700	883
603	20230605	095900	525553520	19820	19760	19820	19690	728
604	20230605	095800	511179540	19800	19740	19800	19740	32
605	20230605	095700	510546720	19800	19800	19800	19800	0
606	20230605	095600	510546720	19800	19800	19800	19800	0
607	20230605	095500	510546720	19800	19800	19820	19800	6
608	20230605	095400	510427900	19830	19830	19830	19830	0
609	20230605	095300	510427900	19830	19760	19830	19760	18
610	20230605	095200	510071870	19830	19830	19830	19820	158
611	20230605	095100	506939380	19800	19780	19800	19700	1152
612	20230605	095000	484200650	19800	19800	19800	19800	8
613	20230605	094900	484042250	19830	19800	19830	19800	24
614	20230605	094800	483566810	19840	19810	19840	19810	42
615	20230605	094700	482734500	19840	19820	19840	19810	94
616	20230605	094600	480871710	19830	19840	19840	19820	81
617	20230605	094500	479265220	19850	19910	19930	19840	75
618	20230605	094400	477774660	19840	19970	19970	19840	222
619	20230605	094300	473349970	19970	19910	19980	19910	172
620	20230605	094200	469922480	19980	19980	19980	19980	0
621	20230605	094100	469922480	19980	19920	19980	19920	18
622	20230605	094000	469563620	19980	19980	19980	19980	0
623	20230605	093900	469563620	19980	19930	19980	19930	23
624	20230605	093800	469104970	19930	19930	19930	19930	11
625	20230605	093700	468885740	19940	19940	19940	19940	14
626	20230605	093600	468606580	19990	19990	19990	19920	61
627	20230605	093500	467388100	19990	19930	19990	19930	111
628	20230605	093400	465170880	19920	19840	19920	19840	305
629	20230605	093300	459113850	19850	19860	19860	19840	20
630	20230605	093200	458716980	19860	19860	19860	19860	1
631	20230605	093100	458697120	19860	19900	19900	19860	14
632	20230605	093000	458418840	19920	19920	19920	19920	14
633	20230605	092900	458139960	19920	19930	19980	19920	22
634	20230605	092800	457701560	19940	20000	20000	19940	17
635	20230605	092700	457362340	20000	20050	20050	20000	9
636	20230605	092600	457182240	20050	19850	20050	19830	1650
637	20230605	092500	424262920	19880	19840	19890	19810	407
638	20230605	092400	416188280	19890	19870	19900	19830	1024
639	20230605	092300	395851350	19900	19850	19900	19830	363
640	20230605	092200	388646540	19910	19830	19930	19810	870
641	20230605	092100	371367910	19950	19860	19990	19830	110
642	20230605	092000	369181510	20000	20200	20250	19810	3055
643	20230605	091900	307923670	20200	19430	20250	19430	4377
644	20230605	091800	221047910	19500	19480	19500	19480	431
645	20230605	091700	212650350	19480	19470	19480	19420	1005
646	20230605	091600	193121900	19470	19450	19470	19450	1089
647	20230605	091500	171920460	19450	19450	19450	19450	54
648	20230605	091400	170870160	19430	19430	19430	19430	13
649	20230605	091300	170617570	19450	19490	19490	19450	447
650	20230605	091200	161917410	19480	19500	19500	19480	132
651	20230605	091100	159344170	19500	19510	19510	19500	31
652	20230605	091000	158739660	19510	19510	19510	19500	284
653	20230605	090900	153198830	19500	19520	19530	19500	3224
654	20230605	090800	90317140	19530	19540	19540	19530	115
655	20230605	090700	88071060	19520	19590	19590	19520	38
656	20230605	090600	87328810	19530	19500	19530	19500	132
657	20230605	090500	84753810	19490	19410	19490	19410	816
658	20230605	090400	68877210	19410	19530	19530	19410	567
659	20230605	090300	57843830	19530	19590	19590	19500	1427
660	20230605	090200	29971800	19570	19580	19590	19570	211
661	20230605	090100	25841010	19570	19640	19640	19570	593
662	20230605	090000	14214740	19640	19600	19640	19600	631