KissMeData/306040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210900	558710040	13370	13370	13370	13370	808
3	20230605	210800	558710040	13370	13370	13370	13370	0
4	20230605	210700	558710040	13370	13370	13370	13370	0
5	20230605	210600	558710040	13370	13370	13370	13370	0
6	20230605	210500	558710040	13370	13370	13370	13370	0
7	20230605	210400	558710040	13370	13370	13370	13370	0
8	20230605	210300	558710040	13370	13370	13370	13370	0
9	20230605	210200	558710040	13370	13370	13370	13370	0
10	20230605	210100	558710040	13370	13370	13370	13370	0
11	20230605	210000	558710040	13370	13370	13370	13370	0
12	20230605	205900	558710040	13370	13370	13370	13370	0
13	20230605	205800	558710040	13370	13370	13370	13370	0
14	20230605	205700	558710040	13370	13370	13370	13370	0
15	20230605	205600	558710040	13370	13370	13370	13370	0
16	20230605	205500	558710040	13370	13370	13370	13370	0
17	20230605	205400	558710040	13370	13370	13370	13370	0
18	20230605	205300	558710040	13370	13370	13370	13370	0
19	20230605	205200	558710040	13370	13370	13370	13370	0
20	20230605	205100	558710040	13370	13370	13370	13370	0
21	20230605	205000	558710040	13370	13370	13370	13370	0
22	20230605	204900	558710040	13370	13370	13370	13370	0
23	20230605	204800	558710040	13370	13370	13370	13370	0
24	20230605	204700	558710040	13370	13370	13370	13370	0
25	20230605	204600	558710040	13370	13370	13370	13370	0
26	20230605	204500	558710040	13370	13370	13370	13370	0
27	20230605	204400	558710040	13370	13370	13370	13370	0
28	20230605	204300	558710040	13370	13370	13370	13370	0
29	20230605	204200	558710040	13370	13370	13370	13370	0
30	20230605	204100	558710040	13370	13370	13370	13370	0
31	20230605	204000	558710040	13370	13370	13370	13370	0
32	20230605	203900	558710040	13370	13370	13370	13370	808
33	20230605	203800	558710040	13370	13370	13370	13370	0
34	20230605	203700	558710040	13370	13370	13370	13370	0
35	20230605	203600	558710040	13370	13370	13370	13370	0
36	20230605	203500	558710040	13370	13370	13370	13370	0
37	20230605	203400	558710040	13370	13370	13370	13370	0
38	20230605	203300	558710040	13370	13370	13370	13370	0
39	20230605	203200	558710040	13370	13370	13370	13370	0
40	20230605	203100	558710040	13370	13370	13370	13370	0
41	20230605	203000	558710040	13370	13370	13370	13370	0
42	20230605	202900	558710040	13370	13370	13370	13370	0
43	20230605	202800	558710040	13370	13370	13370	13370	0
44	20230605	202700	558710040	13370	13370	13370	13370	0
45	20230605	202600	558710040	13370	13370	13370	13370	0
46	20230605	202500	558710040	13370	13370	13370	13370	0
47	20230605	202400	558710040	13370	13370	13370	13370	0
48	20230605	202300	558710040	13370	13370	13370	13370	0
49	20230605	202200	558710040	13370	13370	13370	13370	0
50	20230605	202100	558710040	13370	13370	13370	13370	0
51	20230605	202000	558710040	13370	13370	13370	13370	0
52	20230605	201900	558710040	13370	13370	13370	13370	0
53	20230605	201800	558710040	13370	13370	13370	13370	0
54	20230605	201700	558710040	13370	13370	13370	13370	0
55	20230605	201600	558710040	13370	13370	13370	13370	0
56	20230605	201500	558710040	13370	13370	13370	13370	0
57	20230605	201400	558710040	13370	13370	13370	13370	0
58	20230605	201300	558710040	13370	13370	13370	13370	0
59	20230605	201200	558710040	13370	13370	13370	13370	0
60	20230605	201100	558710040	13370	13370	13370	13370	0
61	20230605	201000	558710040	13370	13370	13370	13370	0
62	20230605	200900	558710040	13370	13370	13370	13370	808
63	20230605	200800	558710040	13370	13370	13370	13370	0
64	20230605	200700	558710040	13370	13370	13370	13370	0
65	20230605	200600	558710040	13370	13370	13370	13370	0
66	20230605	200500	558710040	13370	13370	13370	13370	0
67	20230605	200400	558710040	13370	13370	13370	13370	0
68	20230605	200300	558710040	13370	13370	13370	13370	0
69	20230605	200200	558710040	13370	13370	13370	13370	0
70	20230605	200100	558710040	13370	13370	13370	13370	0
71	20230605	200000	558710040	13370	13370	13370	13370	0
72	20230605	195900	558710040	13370	13370	13370	13370	0
73	20230605	195800	558710040	13370	13370	13370	13370	0
74	20230605	195700	558710040	13370	13370	13370	13370	0
75	20230605	195600	558710040	13370	13370	13370	13370	0
76	20230605	195500	558710040	13370	13370	13370	13370	0
77	20230605	195400	558710040	13370	13370	13370	13370	0
78	20230605	195300	558710040	13370	13370	13370	13370	0
79	20230605	195200	558710040	13370	13370	13370	13370	0
80	20230605	195100	558710040	13370	13370	13370	13370	0
81	20230605	195000	558710040	13370	13370	13370	13370	0
82	20230605	194900	558710040	13370	13370	13370	13370	0
83	20230605	194800	558710040	13370	13370	13370	13370	0
84	20230605	194700	558710040	13370	13370	13370	13370	0
85	20230605	194600	558710040	13370	13370	13370	13370	0
86	20230605	194500	558710040	13370	13370	13370	13370	0
87	20230605	194400	558710040	13370	13370	13370	13370	0
88	20230605	194300	558710040	13370	13370	13370	13370	0
89	20230605	194200	558710040	13370	13370	13370	13370	0
90	20230605	194100	558710040	13370	13370	13370	13370	0
91	20230605	194000	558710040	13370	13370	13370	13370	0
92	20230605	193900	558710040	13370	13370	13370	13370	808
93	20230605	193800	558710040	13370	13370	13370	13370	0
94	20230605	193700	558710040	13370	13370	13370	13370	0
95	20230605	193600	558710040	13370	13370	13370	13370	0
96	20230605	193500	558710040	13370	13370	13370	13370	0
97	20230605	193400	558710040	13370	13370	13370	13370	0
98	20230605	193300	558710040	13370	13370	13370	13370	0
99	20230605	193200	558710040	13370	13370	13370	13370	0
100	20230605	193100	558710040	13370	13370	13370	13370	0
101	20230605	193000	558710040	13370	13370	13370	13370	0
102	20230605	192900	558710040	13370	13370	13370	13370	0
103	20230605	192800	558710040	13370	13370	13370	13370	0
104	20230605	192700	558710040	13370	13370	13370	13370	0
105	20230605	192600	558710040	13370	13370	13370	13370	0
106	20230605	192500	558710040	13370	13370	13370	13370	0
107	20230605	192400	558710040	13370	13370	13370	13370	0
108	20230605	192300	558710040	13370	13370	13370	13370	0
109	20230605	192200	558710040	13370	13370	13370	13370	0
110	20230605	192100	558710040	13370	13370	13370	13370	0
111	20230605	192000	558710040	13370	13370	13370	13370	0
112	20230605	191900	558710040	13370	13370	13370	13370	0
113	20230605	191800	558710040	13370	13370	13370	13370	0
114	20230605	191700	558710040	13370	13370	13370	13370	0
115	20230605	191600	558710040	13370	13370	13370	13370	0
116	20230605	191500	558710040	13370	13370	13370	13370	0
117	20230605	191400	558710040	13370	13370	13370	13370	0
118	20230605	191300	558710040	13370	13370	13370	13370	0
119	20230605	191200	558710040	13370	13370	13370	13370	0
120	20230605	191100	558710040	13370	13370	13370	13370	0
121	20230605	191000	558710040	13370	13370	13370	13370	0
122	20230605	190900	558710040	13370	13370	13370	13370	808
123	20230605	190800	558710040	13370	13370	13370	13370	0
124	20230605	190700	558710040	13370	13370	13370	13370	0
125	20230605	190600	558710040	13370	13370	13370	13370	0
126	20230605	190500	558710040	13370	13370	13370	13370	0
127	20230605	190400	558710040	13370	13370	13370	13370	0
128	20230605	190300	558710040	13370	13370	13370	13370	0
129	20230605	190200	558710040	13370	13370	13370	13370	0
130	20230605	190100	558710040	13370	13370	13370	13370	0
131	20230605	190000	558710040	13370	13370	13370	13370	0
132	20230605	185900	558710040	13370	13370	13370	13370	0
133	20230605	185800	558710040	13370	13370	13370	13370	0
134	20230605	185700	558710040	13370	13370	13370	13370	0
135	20230605	185600	558710040	13370	13370	13370	13370	0
136	20230605	185500	558710040	13370	13370	13370	13370	0
137	20230605	185400	558710040	13370	13370	13370	13370	0
138	20230605	185300	558710040	13370	13370	13370	13370	0
139	20230605	185200	558710040	13370	13370	13370	13370	0
140	20230605	185100	558710040	13370	13370	13370	13370	0
141	20230605	185000	558710040	13370	13370	13370	13370	0
142	20230605	184900	558710040	13370	13370	13370	13370	0
143	20230605	184800	558710040	13370	13370	13370	13370	0
144	20230605	184700	558710040	13370	13370	13370	13370	0
145	20230605	184600	558710040	13370	13370	13370	13370	0
146	20230605	184500	558710040	13370	13370	13370	13370	0
147	20230605	184400	558710040	13370	13370	13370	13370	0
148	20230605	184300	558710040	13370	13370	13370	13370	0
149	20230605	184200	558710040	13370	13370	13370	13370	0
150	20230605	184100	558710040	13370	13370	13370	13370	0
151	20230605	184000	558710040	13370	13370	13370	13370	0
152	20230605	183900	558710040	13370	13370	13370	13370	808
153	20230605	183800	558710040	13370	13370	13370	13370	0
154	20230605	183700	558710040	13370	13370	13370	13370	0
155	20230605	183600	558710040	13370	13370	13370	13370	0
156	20230605	183500	558710040	13370	13370	13370	13370	0
157	20230605	183400	558710040	13370	13370	13370	13370	0
158	20230605	183300	558710040	13370	13370	13370	13370	0
159	20230605	183200	558710040	13370	13370	13370	13370	0
160	20230605	183100	558710040	13370	13370	13370	13370	0
161	20230605	183000	558710040	13370	13370	13370	13370	0
162	20230605	182900	558710040	13370	13370	13370	13370	0
163	20230605	182800	558710040	13370	13370	13370	13370	0
164	20230605	182700	558710040	13370	13370	13370	13370	0
165	20230605	182600	558710040	13370	13370	13370	13370	0
166	20230605	182500	558710040	13370	13370	13370	13370	0
167	20230605	182400	558710040	13370	13370	13370	13370	0
168	20230605	182300	558710040	13370	13370	13370	13370	0
169	20230605	182200	558710040	13370	13370	13370	13370	0
170	20230605	182100	558710040	13370	13370	13370	13370	0
171	20230605	182000	558710040	13370	13370	13370	13370	0
172	20230605	181900	558710040	13370	13370	13370	13370	0
173	20230605	181800	558710040	13370	13370	13370	13370	0
174	20230605	181700	558710040	13370	13370	13370	13370	0
175	20230605	181600	558710040	13370	13370	13370	13370	0
176	20230605	181500	558710040	13370	13370	13370	13370	0
177	20230605	181400	558710040	13370	13370	13370	13370	0
178	20230605	181300	558710040	13370	13370	13370	13370	0
179	20230605	181200	558710040	13370	13370	13370	13370	0
180	20230605	181100	558710040	13370	13370	13370	13370	0
181	20230605	181000	558710040	13370	13370	13370	13370	0
182	20230605	180900	558710040	13370	13370	13370	13370	808
183	20230605	180800	558710040	13370	13370	13370	13370	0
184	20230605	180700	558710040	13370	13370	13370	13370	0
185	20230605	180600	558710040	13370	13370	13370	13370	0
186	20230605	180500	558710040	13370	13370	13370	13370	0
187	20230605	180400	558710040	13370	13370	13370	13370	0
188	20230605	180300	558710040	13370	13370	13370	13370	0
189	20230605	180200	558710040	13370	13370	13370	13370	0
190	20230605	180100	558710040	13370	13370	13370	13370	0
191	20230605	180000	558710040	13370	13370	13370	13370	0
192	20230605	175900	558710040	13370	13370	13370	13370	0
193	20230605	175800	558710040	13370	13370	13370	13370	0
194	20230605	175700	558710040	13370	13370	13370	13370	0
195	20230605	175600	558710040	13370	13370	13370	13370	0
196	20230605	175500	558710040	13370	13370	13370	13370	0
197	20230605	175400	558710040	13370	13370	13370	13370	0
198	20230605	175300	558710040	13370	13370	13370	13370	0
199	20230605	175200	558710040	13370	13370	13370	13370	0
200	20230605	175100	558710040	13370	13370	13370	13370	0
201	20230605	175000	558710040	13370	13370	13370	13370	0
202	20230605	174900	558710040	13370	13370	13370	13370	0
203	20230605	174800	558710040	13370	13370	13370	13370	0
204	20230605	174700	558710040	13370	13370	13370	13370	0
205	20230605	174600	558710040	13370	13370	13370	13370	0
206	20230605	174500	558710040	13370	13370	13370	13370	0
207	20230605	174400	558710040	13370	13370	13370	13370	0
208	20230605	174300	558710040	13370	13370	13370	13370	0
209	20230605	174200	558710040	13370	13370	13370	13370	0
210	20230605	174100	558710040	13370	13370	13370	13370	0
211	20230605	174000	558710040	13370	13370	13370	13370	0
212	20230605	173900	558710040	13370	13370	13370	13370	808
213	20230605	173800	558710040	13370	13370	13370	13370	0
214	20230605	173700	558710040	13370	13370	13370	13370	0
215	20230605	173600	558710040	13370	13370	13370	13370	0
216	20230605	173500	558710040	13370	13370	13370	13370	0
217	20230605	173400	558710040	13370	13370	13370	13370	0
218	20230605	173300	558710040	13370	13370	13370	13370	0
219	20230605	173200	558710040	13370	13370	13370	13370	0
220	20230605	173100	558710040	13370	13370	13370	13370	0
221	20230605	173000	558710040	13370	13370	13370	13370	0
222	20230605	172900	558710040	13370	13370	13370	13370	0
223	20230605	172800	558710040	13370	13370	13370	13370	0
224	20230605	172700	558710040	13370	13370	13370	13370	0
225	20230605	172600	558710040	13370	13370	13370	13370	0
226	20230605	172500	558710040	13370	13370	13370	13370	0
227	20230605	172400	558710040	13370	13370	13370	13370	0
228	20230605	172300	558710040	13370	13370	13370	13370	0
229	20230605	172200	558710040	13370	13370	13370	13370	0
230	20230605	172100	558710040	13370	13370	13370	13370	0
231	20230605	172000	558710040	13370	13370	13370	13370	0
232	20230605	171900	558710040	13370	13370	13370	13370	0
233	20230605	171800	558710040	13370	13370	13370	13370	0
234	20230605	171700	558710040	13370	13370	13370	13370	0
235	20230605	171600	558710040	13370	13370	13370	13370	0
236	20230605	171500	558710040	13370	13370	13370	13370	0
237	20230605	171400	558710040	13370	13370	13370	13370	0
238	20230605	171300	558710040	13370	13370	13370	13370	0
239	20230605	171200	558710040	13370	13370	13370	13370	0
240	20230605	171100	558710040	13370	13370	13370	13370	0
241	20230605	171000	558710040	13370	13370	13370	13370	0
242	20230605	170900	558710040	13370	13370	13370	13370	808
243	20230605	170800	558710040	13370	13370	13370	13370	0
244	20230605	170700	558710040	13370	13370	13370	13370	0
245	20230605	170600	558710040	13370	13370	13370	13370	0
246	20230605	170500	558710040	13370	13370	13370	13370	0
247	20230605	170400	558710040	13370	13370	13370	13370	0
248	20230605	170300	558710040	13370	13370	13370	13370	0
249	20230605	170200	558710040	13370	13370	13370	13370	0
250	20230605	170100	558710040	13370	13370	13370	13370	0
251	20230605	170000	558710040	13370	13370	13370	13370	0
252	20230605	165900	558710040	13370	13370	13370	13370	0
253	20230605	165800	558710040	13370	13370	13370	13370	0
254	20230605	165700	558710040	13370	13370	13370	13370	0
255	20230605	165600	558710040	13370	13370	13370	13370	0
256	20230605	165500	558710040	13370	13370	13370	13370	0
257	20230605	165400	558710040	13370	13370	13370	13370	0
258	20230605	165300	558710040	13370	13370	13370	13370	0
259	20230605	165200	558710040	13370	13370	13370	13370	0
260	20230605	165100	558710040	13370	13370	13370	13370	0
261	20230605	165000	558710040	13370	13370	13370	13370	0
262	20230605	164900	558710040	13370	13370	13370	13370	0
263	20230605	164800	558710040	13370	13370	13370	13370	0
264	20230605	164700	558710040	13370	13370	13370	13370	0
265	20230605	164600	558710040	13370	13370	13370	13370	0
266	20230605	164500	558710040	13370	13370	13370	13370	0
267	20230605	164400	558710040	13370	13370	13370	13370	0
268	20230605	164300	558710040	13370	13370	13370	13370	0
269	20230605	164200	558710040	13370	13370	13370	13370	0
270	20230605	164100	558710040	13370	13370	13370	13370	0
271	20230605	164000	558710040	13370	13370	13370	13370	0
272	20230605	163900	558710040	13370	13370	13370	13370	808
273	20230605	163800	558710040	13370	13370	13370	13370	0
274	20230605	163700	558710040	13370	13370	13370	13370	0
275	20230605	163600	558710040	13370	13370	13370	13370	0
276	20230605	163500	558710040	13370	13370	13370	13370	0
277	20230605	163400	558710040	13370	13370	13370	13370	0
278	20230605	163300	558710040	13370	13370	13370	13370	0
279	20230605	163200	558710040	13370	13370	13370	13370	0
280	20230605	163100	558710040	13370	13370	13370	13370	0
281	20230605	163000	558710040	13370	13370	13370	13370	0
282	20230605	162900	558710040	13370	13370	13370	13370	0
283	20230605	162800	558710040	13370	13370	13370	13370	0
284	20230605	162700	558710040	13370	13370	13370	13370	0
285	20230605	162600	558710040	13370	13370	13370	13370	0
286	20230605	162500	558710040	13370	13370	13370	13370	0
287	20230605	162400	558710040	13370	13370	13370	13370	0
288	20230605	162300	558710040	13370	13370	13370	13370	0
289	20230605	162200	558710040	13370	13370	13370	13370	0
290	20230605	162100	558710040	13370	13370	13370	13370	0
291	20230605	162000	558710040	13370	13370	13370	13370	0
292	20230605	161900	558710040	13370	13370	13370	13370	0
293	20230605	161800	558710040	13370	13370	13370	13370	0
294	20230605	161700	558710040	13370	13370	13370	13370	0
295	20230605	161600	558710040	13370	13370	13370	13370	0
296	20230605	161500	558710040	13370	13370	13370	13370	0
297	20230605	161400	558710040	13370	13370	13370	13370	0
298	20230605	161300	558710040	13370	13370	13370	13370	0
299	20230605	161200	558710040	13370	13370	13370	13370	0
300	20230605	161100	558710040	13370	13370	13370	13370	0
301	20230605	161000	558710040	13370	13370	13370	13370	0
302	20230605	160900	558710040	13370	13370	13370	13370	808
303	20230605	160800	558710040	13370	13370	13370	13370	0
304	20230605	160700	558710040	13370	13370	13370	13370	0
305	20230605	160600	558710040	13370	13370	13370	13370	0
306	20230605	160500	558710040	13370	13370	13370	13370	0
307	20230605	160400	558710040	13370	13370	13370	13370	0
308	20230605	160300	558710040	13370	13370	13370	13370	0
309	20230605	160200	558710040	13370	13370	13370	13370	0
310	20230605	160100	558710040	13370	13370	13370	13370	0
311	20230605	160000	558710040	13370	13370	13370	13370	0
312	20230605	155900	558710040	13370	13370	13370	13370	0
313	20230605	155800	558710040	13370	13370	13370	13370	0
314	20230605	155700	558710040	13370	13370	13370	13370	0
315	20230605	155600	558710040	13370	13370	13370	13370	0
316	20230605	155500	558710040	13370	13370	13370	13370	0
317	20230605	155400	558710040	13370	13370	13370	13370	0
318	20230605	155300	558710040	13370	13370	13370	13370	0
319	20230605	155200	558710040	13370	13370	13370	13370	0
320	20230605	155100	558710040	13370	13370	13370	13370	0
321	20230605	155000	558710040	13370	13370	13370	13370	0
322	20230605	154900	558710040	13370	13370	13370	13370	0
323	20230605	154800	558710040	13370	13370	13370	13370	0
324	20230605	154700	558710040	13370	13370	13370	13370	0
325	20230605	154600	558710040	13370	13370	13370	13370	0
326	20230605	154500	558710040	13370	13370	13370	13370	0
327	20230605	154400	558710040	13370	13370	13370	13370	0
328	20230605	154300	558710040	13370	13370	13370	13370	0
329	20230605	154200	558710040	13370	13370	13370	13370	0
330	20230605	154100	558710040	13370	13370	13370	13370	0
331	20230605	154000	558710040	13370	13370	13370	13370	0
332	20230605	153900	558710040	13370	13370	13370	13370	808
333	20230605	153800	558710040	13370	13370	13370	13370	0
334	20230605	153700	558710040	13370	13370	13370	13370	0
335	20230605	153600	558710040	13370	13370	13370	13370	0
336	20230605	153500	558710040	13370	13370	13370	13370	0
337	20230605	153400	558710040	13370	13370	13370	13370	0
338	20230605	153300	558710040	13370	13370	13370	13370	0
339	20230605	153200	558710040	13370	13370	13370	13370	0
340	20230605	153100	558710040	13370	13370	13370	13370	0
341	20230605	153000	558710040	13370	13370	13370	13370	808
342	20230605	152900	547907080	13320	13320	13320	13320	0
343	20230605	152800	547907080	13320	13320	13320	13320	0
344	20230605	152700	547907080	13320	13320	13320	13320	0
345	20230605	152600	547907080	13320	13320	13320	13320	0
346	20230605	152500	547907080	13320	13320	13320	13320	0
347	20230605	152400	547907080	13320	13320	13320	13320	0
348	20230605	152300	547907080	13320	13320	13320	13320	0
349	20230605	152200	547907080	13320	13320	13320	13320	0
350	20230605	152100	547907080	13320	13320	13320	13320	0
351	20230605	152000	547907080	13320	13320	13320	13320	0
352	20230605	151900	547907080	13320	13340	13340	13310	122
353	20230605	151800	546281720	13330	13330	13330	13330	4
354	20230605	151700	546228400	13330	13340	13340	13330	34
355	20230605	151600	545774890	13340	13330	13340	13330	15
356	20230605	151500	545574870	13340	13330	13340	13330	109
357	20230605	151400	544121810	13340	13340	13340	13330	5
358	20230605	151300	544055120	13340	13340	13340	13340	15
359	20230605	151200	543855020	13340	13330	13340	13310	22
360	20230605	151100	543561880	13320	13320	13320	13320	1
361	20230605	151000	543548560	13320	13320	13320	13320	1
362	20230605	150900	543535240	13330	13330	13330	13330	15
363	20230605	150800	543335290	13330	13340	13340	13320	123
364	20230605	150700	541696020	13350	13350	13350	13350	1
365	20230605	150600	541682670	13350	13350	13350	13340	23
366	20230605	150500	541375730	13340	13340	13340	13340	0
367	20230605	150400	541375730	13340	13340	13340	13340	0
368	20230605	150300	541375730	13340	13340	13350	13340	22
369	20230605	150200	541082210	13340	13340	13340	13340	0
370	20230605	150100	541082210	13340	13340	13340	13340	0
371	20230605	150000	541082210	13340	13320	13350	13320	35
372	20230605	145900	540615780	13310	13340	13340	13310	449
373	20230605	145800	534628500	13350	13350	13350	13350	1
374	20230605	145700	534615150	13350	13340	13350	13340	22
375	20230605	145600	534321550	13340	13330	13340	13330	12
376	20230605	145500	534161580	13330	13350	13350	13330	5
377	20230605	145400	534094860	13340	13350	13350	13340	23
378	20230605	145300	533787960	13350	13350	13350	13350	1
379	20230605	145200	533774610	13350	13350	13350	13350	3
380	20230605	145100	533734560	13350	13350	13350	13350	9
381	20230605	145000	533614410	13340	13340	13340	13340	4
382	20230605	144900	533561050	13350	13350	13350	13350	1
383	20230605	144800	533547700	13350	13330	13350	13330	18
384	20230605	144700	533307620	13330	13320	13330	13320	4
385	20230605	144600	533254310	13330	13350	13350	13330	6
386	20230605	144500	533174290	13350	13330	13350	13330	40
387	20230605	144400	532640920	13330	13350	13350	13330	29
388	20230605	144300	532253790	13350	13350	13350	13350	0
389	20230605	144200	532253790	13350	13350	13350	13350	8
390	20230605	144100	532146990	13320	13330	13330	13320	5
391	20230605	144000	532080360	13340	13340	13340	13340	0
392	20230605	143900	532080360	13340	13330	13350	13330	13
393	20230605	143800	531906970	13330	13330	13330	13330	3
394	20230605	143700	531866980	13320	13310	13320	13310	24
395	20230605	143600	531547430	13320	13320	13320	13320	9
396	20230605	143500	531427550	13260	13240	13260	13240	345
397	20230605	143400	526859110	13240	13270	13270	13240	215
398	20230605	143300	524012200	13320	13280	13320	13250	236
399	20230605	143200	520884380	13340	13340	13340	13340	0
400	20230605	143100	520884380	13340	13340	13340	13340	0
401	20230605	143000	520884380	13340	13340	13340	13340	9
402	20230605	142900	520764320	13260	13260	13260	13260	199
403	20230605	142800	518125580	13260	13270	13270	13260	262
404	20230605	142700	514650020	13350	13350	13350	13350	8
405	20230605	142600	514543220	13260	13260	13260	13260	82
406	20230605	142500	513455900	13260	13290	13290	13260	260
407	20230605	142400	510005640	13330	13330	13330	13330	9
408	20230605	142300	509885670	13260	13310	13310	13250	770
409	20230605	142200	499675040	13320	13320	13320	13320	3
410	20230605	142100	499635080	13330	13330	13330	13330	8
411	20230605	142000	499528440	13310	13310	13310	13310	3
412	20230605	141900	499488510	13300	13290	13300	13290	12
413	20230605	141800	499329020	13330	13330	13330	13330	9
414	20230605	141700	499209050	13300	13300	13300	13300	3
415	20230605	141600	499169150	13330	13330	13330	13330	2
416	20230605	141500	499142490	13350	13350	13350	13350	8
417	20230605	141400	499035690	13260	13300	13300	13260	912
418	20230605	141300	486932260	13270	13270	13270	13270	0
419	20230605	141200	486932260	13270	13360	13360	13270	967
420	20230605	141100	474094360	13300	13300	13300	13300	6
421	20230605	141000	474014560	13300	13330	13330	13300	570
422	20230605	140900	466430890	13340	13340	13350	13340	111
423	20230605	140800	464950080	13320	13320	13320	13320	20
424	20230605	140700	464683680	13350	13350	13350	13350	0
425	20230605	140600	464683680	13350	13370	13370	13350	18
426	20230605	140500	464443120	13330	13330	13330	13330	2
427	20230605	140400	464416460	13370	13370	13370	13370	0
428	20230605	140300	464416460	13370	13360	13370	13360	8
429	20230605	140200	464309520	13360	13360	13360	13360	0
430	20230605	140100	464309520	13360	13350	13360	13350	69
431	20230605	140000	463388290	13370	13370	13370	13370	9
432	20230605	135900	463267960	13310	13310	13310	13310	0
433	20230605	135800	463267960	13310	13310	13310	13310	0
434	20230605	135700	463267960	13310	13310	13310	13310	71
435	20230605	135600	462322950	13310	13310	13310	13310	0
436	20230605	135500	462322950	13310	13310	13310	13300	71
437	20230605	135400	461378430	13320	13380	13380	13320	12
438	20230605	135300	461218050	13300	13300	13300	13300	0
439	20230605	135200	461218050	13300	13300	13300	13300	0
440	20230605	135100	461218050	13300	13380	13380	13300	287
441	20230605	135000	457395410	13370	13370	13370	13370	0
442	20230605	134900	457395410	13370	13370	13370	13370	0
443	20230605	134800	457395410	13370	13380	13380	13370	10
444	20230605	134700	457261620	13370	13410	13410	13370	70
445	20230605	134600	456324000	13410	13400	13410	13400	29
446	20230605	134500	455935380	13400	13400	13400	13400	14
447	20230605	134400	455747780	13400	13400	13400	13400	0
448	20230605	134300	455747780	13400	13400	13400	13400	8
449	20230605	134200	455640580	13380	13380	13390	13380	43
450	20230605	134100	455065230	13400	13380	13400	13370	270
451	20230605	134000	451452850	13400	13400	13400	13400	0
452	20230605	133900	451452850	13400	13400	13400	13380	777
453	20230605	133800	441041150	13400	13400	13400	13400	9
454	20230605	133700	440920550	13390	13390	13390	13390	0
455	20230605	133600	440920550	13390	13390	13390	13390	0
456	20230605	133500	440920550	13390	13360	13400	13360	11
457	20230605	133400	440773280	13330	13330	13330	13330	0
458	20230605	133300	440773280	13330	13330	13330	13330	0
459	20230605	133200	440773280	13330	13330	13330	13320	247
460	20230605	133100	437480890	13320	13330	13330	13320	7
461	20230605	133000	437387610	13330	13320	13330	13320	16
462	20230605	132900	437174440	13330	13330	13330	13330	90
463	20230605	132800	435974740	13330	13320	13330	13320	31
464	20230605	132700	435561790	13330	13330	13330	13330	0
465	20230605	132600	435561790	13330	13320	13330	13320	16
466	20230605	132500	435348580	13330	13330	13330	13330	3
467	20230605	132400	435308590	13330	13330	13330	13330	0
468	20230605	132300	435308590	13330	13330	13330	13330	9
469	20230605	132200	435188620	13330	13330	13330	13330	3
470	20230605	132100	435148630	13330	13330	13330	13330	12
471	20230605	132000	434988670	13330	13340	13340	13310	237
472	20230605	131900	431830320	13330	13330	13330	13330	15
473	20230605	131800	431630370	13340	13370	13370	13340	14
474	20230605	131700	431443520	13380	13370	13380	13370	8
475	20230605	131600	431336500	13330	13330	13330	13330	11
476	20230605	131500	431189870	13340	13340	13340	13340	0
477	20230605	131400	431189870	13340	13370	13370	13310	62
478	20230605	131300	430362510	13370	13370	13370	13370	0
479	20230605	131200	430362510	13370	13370	13370	13370	2
480	20230605	131100	430335770	13380	13360	13380	13360	13
481	20230605	131000	430161910	13370	13370	13370	13370	0
482	20230605	130900	430161910	13370	13370	13370	13370	4
483	20230605	130800	430108430	13390	13390	13390	13390	8
484	20230605	130700	430001310	13370	13370	13370	13370	4
485	20230605	130600	429947830	13360	13390	13390	13360	20
486	20230605	130500	429680380	13400	13400	13400	13400	9
487	20230605	130400	429559780	13400	13400	13400	13400	0
488	20230605	130300	429559780	13400	13400	13400	13400	4
489	20230605	130200	429506180	13400	13400	13400	13400	10
490	20230605	130100	429372180	13400	13400	13400	13400	3
491	20230605	130000	429331980	13400	13400	13400	13400	2
492	20230605	125900	429305180	13400	13400	13400	13400	9
493	20230605	125800	429184580	13400	13400	13400	13400	3
494	20230605	125700	429144380	13400	13400	13400	13400	0
495	20230605	125600	429144380	13400	13400	13400	13400	9
496	20230605	125500	429023780	13400	13400	13400	13400	3
497	20230605	125400	428983580	13400	13400	13400	13400	0
498	20230605	125300	428983580	13400	13400	13400	13400	9
499	20230605	125200	428862980	13400	13400	13400	13400	3
500	20230605	125100	428822780	13400	13400	13400	13400	0
501	20230605	125000	428822780	13400	13400	13400	13400	8
502	20230605	124900	428715580	13380	13380	13380	13380	3
503	20230605	124800	428675440	13400	13400	13400	13400	0
504	20230605	124700	428675440	13400	13380	13400	13380	10
505	20230605	124600	428541460	13390	13400	13400	13390	4
506	20230605	124500	428487890	13400	13400	13400	13400	0
507	20230605	124400	428487890	13400	13400	13400	13400	13
508	20230605	124300	428313690	13380	13380	13380	13380	0
509	20230605	124200	428313690	13380	13390	13390	13380	5
510	20230605	124100	428246760	13400	13390	13400	13380	18
511	20230605	124000	428005730	13390	13380	13390	13380	11
512	20230605	123900	427858540	13400	13380	13400	13370	41
513	20230605	123800	427310010	13390	13410	13410	13390	172
514	20230605	123700	425006140	13410	13410	13410	13410	1
515	20230605	123600	424992730	13410	13410	13410	13410	4
516	20230605	123500	424939090	13410	13410	13410	13410	9
517	20230605	123400	424818400	13410	13410	13410	13410	0
518	20230605	123300	424818400	13410	13400	13410	13400	20
519	20230605	123200	424550360	13410	13410	13410	13410	8
520	20230605	123100	424443080	13410	13410	13410	13410	3
521	20230605	123000	424402850	13410	13410	13410	13410	0
522	20230605	122900	424402850	13410	13410	13410	13410	10
523	20230605	122800	424268750	13410	13410	13410	13410	10
524	20230605	122700	424134650	13410	13410	13410	13410	0
525	20230605	122600	424134650	13410	13410	13410	13410	10
526	20230605	122500	424000550	13410	13410	13410	13410	3
527	20230605	122400	423960320	13410	13410	13410	13410	3
528	20230605	122300	423920090	13410	13410	13410	13410	11
529	20230605	122200	423772580	13410	13410	13410	13410	37
530	20230605	122100	423276410	13410	13410	13410	13410	0
531	20230605	122000	423276410	13410	13410	13410	13410	14
532	20230605	121900	423088670	13400	13410	13410	13400	14
533	20230605	121800	422901050	13400	13400	13400	13400	25
534	20230605	121700	422566050	13410	13410	13410	13410	11
535	20230605	121600	422418540	13410	13410	13410	13410	0
536	20230605	121500	422418540	13410	13410	13410	13410	1
537	20230605	121400	422405130	13410	13410	13410	13410	13
538	20230605	121300	422230800	13390	13390	13390	13390	0
539	20230605	121200	422230800	13390	13390	13390	13390	0
540	20230605	121100	422230800	13390	13410	13410	13390	14
541	20230605	121000	422043180	13400	13400	13400	13400	14
542	20230605	120900	421855580	13410	13410	13410	13410	5
543	20230605	120800	421788530	13410	13410	13410	13410	17
544	20230605	120700	421560560	13410	13410	13410	13410	9
545	20230605	120600	421439870	13410	13410	13410	13410	3
546	20230605	120500	421399640	13410	13410	13410	13410	0
547	20230605	120400	421399640	13410	13410	13410	13410	12
548	20230605	120300	421238720	13410	13410	13410	13410	0
549	20230605	120200	421238720	13410	13410	13410	13410	1
550	20230605	120100	421225310	13410	13410	13410	13410	16
551	20230605	120000	421010750	13400	13400	13400	13400	0
552	20230605	115900	421010750	13400	13400	13400	13400	71
553	20230605	115800	420059350	13400	13400	13400	13400	11
554	20230605	115700	419911950	13400	13400	13400	13400	0
555	20230605	115600	419911950	13400	13400	13400	13400	0
556	20230605	115500	419911950	13400	13390	13400	13390	13
557	20230605	115400	419737760	13400	13400	13400	13400	1
558	20230605	115300	419724360	13400	13400	13400	13400	0
559	20230605	115200	419724360	13400	13400	13400	13400	12
560	20230605	115100	419563560	13400	13400	13400	13400	11
561	20230605	115000	419416160	13400	13400	13400	13400	7
562	20230605	114900	419322360	13400	13400	13400	13400	19
563	20230605	114800	419067760	13400	13400	13400	13400	0
564	20230605	114700	419067760	13400	13410	13410	13400	5
565	20230605	114600	419000730	13410	13400	13410	13400	12
566	20230605	114500	418839840	13410	13410	13410	13410	0
567	20230605	114400	418839840	13410	13410	13410	13410	0
568	20230605	114300	418839840	13410	13400	13410	13400	64
569	20230605	114200	417982160	13420	13420	13420	13420	51
570	20230605	114100	417297740	13420	13420	13420	13420	0
571	20230605	114000	417297740	13420	13420	13420	13420	9
572	20230605	113900	417176960	13350	13350	13350	13350	0
573	20230605	113800	417176960	13350	13400	13400	13350	946
574	20230605	113700	404546270	13410	13410	13410	13410	8
575	20230605	113600	404438990	13410	13410	13410	13410	2
576	20230605	113500	404412170	13410	13410	13410	13410	0
577	20230605	113400	404412170	13410	13420	13420	13410	10
578	20230605	113300	404277980	13420	13420	13420	13420	8
579	20230605	113200	404170620	13400	13400	13400	13400	0
580	20230605	113100	404170620	13400	13420	13420	13400	18
581	20230605	113000	403929260	13420	13420	13420	13420	0
582	20230605	112900	403929260	13420	13420	13420	13420	20
583	20230605	112800	403660860	13420	13420	13420	13420	9
584	20230605	112700	403540080	13360	13360	13360	13360	0
585	20230605	112600	403540080	13360	13370	13370	13360	10
586	20230605	112500	403406470	13420	13420	13420	13420	8
587	20230605	112400	403299110	13360	13370	13370	13360	11
588	20230605	112300	403152140	13390	13390	13390	13390	2
589	20230605	112200	403125360	13420	13420	13420	13420	9
590	20230605	112100	403004580	13410	13420	13420	13410	2
591	20230605	112000	402977750	13430	13430	13430	13430	2
592	20230605	111900	402950890	13420	13430	13430	13420	14
593	20230605	111800	402762930	13430	13430	13430	13430	1
594	20230605	111700	402749500	13430	13430	13430	13430	152
595	20230605	111600	400708140	13430	13430	13430	13430	10
596	20230605	111500	400573840	13430	13430	13430	13430	0
597	20230605	111400	400573840	13430	13430	13430	13430	0
598	20230605	111300	400573840	13430	13430	13430	13430	8
599	20230605	111200	400466400	13430	13430	13430	13430	0
600	20230605	111100	400466400	13430	13430	13430	13430	0
601	20230605	111000	400466400	13430	13430	13430	13430	9
602	20230605	110900	400345530	13430	13430	13430	13430	5
603	20230605	110800	400278380	13430	13430	13430	13430	0
604	20230605	110700	400278380	13430	13430	13430	13430	25
605	20230605	110600	399942630	13390	13390	13390	13390	0
606	20230605	110500	399942630	13390	13430	13430	13390	4
607	20230605	110400	399888950	13430	13430	13430	13430	9
608	20230605	110300	399768080	13420	13420	13420	13420	0
609	20230605	110200	399768080	13420	13430	13430	13420	2
610	20230605	110100	399741230	13430	13430	13430	13430	9
611	20230605	110000	399620360	13430	13430	13430	13430	0
612	20230605	105900	399620360	13430	13430	13430	13430	0
613	20230605	105800	399620360	13430	13420	13430	13420	9
614	20230605	105700	399499550	13360	13360	13360	13360	10
615	20230605	105600	399365950	13360	13370	13370	13360	11
616	20230605	105500	399218890	13370	13400	13430	13370	43
617	20230605	105400	398642720	13430	13430	13430	13430	100
618	20230605	105300	397299720	13440	13440	13440	13440	0
619	20230605	105200	397299720	13440	13440	13440	13440	8
620	20230605	105100	397192200	13420	13420	13420	13420	454
621	20230605	105000	391099520	13420	13420	13420	13420	8
622	20230605	104900	390992160	13450	13470	13470	13440	61
623	20230605	104800	390171680	13450	13470	13470	13450	172
624	20230605	104700	387856590	13470	13470	13470	13470	10
625	20230605	104600	387721890	13490	13490	13490	13490	8
626	20230605	104500	387613970	13460	13460	13460	13460	10
627	20230605	104400	387479370	13500	13510	13510	13500	1419
628	20230605	104300	368319510	13510	13580	13580	13510	190
629	20230605	104200	365751430	13590	13590	13590	13590	0
630	20230605	104100	365751430	13590	13590	13590	13590	9
631	20230605	104000	365629120	13510	13600	13600	13510	43
632	20230605	103900	365047470	13560	13600	13600	13560	292
633	20230605	103800	361084930	13600	13600	13600	13600	0
634	20230605	103700	361084930	13600	13610	13610	13600	30
635	20230605	103600	360676840	13610	13610	13610	13610	0
636	20230605	103500	360676840	13610	13610	13610	13610	1
637	20230605	103400	360663230	13610	13620	13620	13610	51
638	20230605	103300	359968710	13620	13620	13620	13620	8
639	20230605	103200	359859750	13610	13630	13630	13610	176
640	20230605	103100	357461640	13630	13630	13630	13630	39
641	20230605	103000	356930070	13630	13620	13630	13610	153
642	20230605	102900	354846180	13610	13600	13610	13600	84
643	20230605	102800	353703730	13600	13600	13600	13590	226
644	20230605	102700	350630280	13600	13600	13600	13600	114
645	20230605	102600	349079880	13600	13600	13600	13600	73
646	20230605	102500	348087080	13600	13600	13600	13600	31
647	20230605	102400	347665480	13600	13600	13600	13600	82
648	20230605	102300	346550280	13600	13600	13600	13600	244
649	20230605	102200	343231880	13600	13590	13600	13580	232
650	20230605	102100	340078190	13600	13600	13600	13600	72
651	20230605	102000	339098990	13600	13590	13600	13590	80
652	20230605	101900	338011100	13590	13590	13590	13580	154
653	20230605	101800	335918480	13590	13590	13590	13570	30
654	20230605	101700	335510900	13590	13590	13590	13590	80
655	20230605	101600	334423700	13590	13590	13590	13590	0
656	20230605	101500	334423700	13590	13590	13590	13590	8
657	20230605	101400	334314980	13580	13540	13580	13540	1991
658	20230605	101300	307328140	13510	13510	13510	13510	0
659	20230605	101200	307328140	13510	13510	13510	13510	0
660	20230605	101100	307328140	13510	13510	13510	13510	0
661	20230605	101000	307328140	13510	13510	13510	13510	0
662	20230605	100900	307328140	13510	13510	13510	13510	129
663	20230605	100800	305585350	13500	13500	13500	13500	0
664	20230605	100700	305585350	13500	13500	13500	13500	0
665	20230605	100600	305585350	13500	13500	13500	13490	565
666	20230605	100500	297957860	13500	13520	13520	13500	358
667	20230605	100400	293124760	13530	13530	13530	13530	106
668	20230605	100300	291690580	13530	13550	13550	13530	21
669	20230605	100200	291406420	13550	13560	13560	13540	97
670	20230605	100100	290091750	13550	13550	13550	13550	2
671	20230605	100000	290064650	13560	13550	13560	13550	54
672	20230605	095900	289332430	13550	13550	13550	13540	23
673	20230605	095800	289020990	13540	13550	13560	13540	235
674	20230605	095700	285836340	13530	13530	13530	13530	45
675	20230605	095600	285227490	13540	13500	13550	13500	2021
676	20230605	095500	257910360	13500	13500	13500	13500	516
677	20230605	095400	250944360	13500	13480	13500	13470	524
678	20230605	095300	243878970	13470	13470	13470	13470	25
679	20230605	095200	243542220	13470	13460	13470	13460	72
680	20230605	095100	242572580	13460	13460	13460	13460	0
681	20230605	095000	242572580	13460	13450	13460	13450	142
682	20230605	094900	240661540	13460	13470	13470	13450	658
683	20230605	094800	231809670	13480	13480	13480	13480	153
684	20230605	094700	229747230	13480	13470	13480	13470	34
685	20230605	094600	229289050	13460	13470	13490	13450	1378
686	20230605	094500	210727250	13470	13410	13470	13410	871
687	20230605	094400	199021980	13410	13400	13450	13400	1574
688	20230605	094300	177905730	13350	13380	13390	13350	1825
689	20230605	094200	153488860	13370	13320	13370	13290	1306
690	20230605	094100	136050750	13330	13310	13330	13310	458
691	20230605	094000	129953780	13310	13300	13310	13300	357
692	20230605	093900	125202380	13330	13300	13330	13280	800
693	20230605	093800	114573850	13300	13350	13360	13300	535
694	20230605	093700	107453970	13350	13320	13350	13320	854
695	20230605	093600	96061150	13320	13320	13320	13320	13
696	20230605	093500	95887990	13330	13310	13330	13300	397
697	20230605	093400	90598590	13310	13310	13320	13310	761
698	20230605	093300	80467530	13200	13200	13200	13200	0
699	20230605	093200	80467530	13200	13200	13200	13200	0
700	20230605	093100	80467530	13200	13200	13200	13200	0
701	20230605	093000	80467530	13200	13200	13200	13200	0
702	20230605	092900	80467530	13200	13290	13290	13200	1150
703	20230605	092800	65233390	13300	13310	13310	13300	292
704	20230605	092700	61347220	13300	13300	13300	13300	15
705	20230605	092600	61147720	13290	13290	13300	13290	781
706	20230605	092500	50760520	13290	13290	13290	13290	0
707	20230605	092400	50760520	13290	13290	13290	13290	1
708	20230605	092300	50747230	13290	13290	13290	13290	17
709	20230605	092200	50521300	13280	13290	13290	13280	98
710	20230605	092100	49219830	13300	13300	13300	13300	0
711	20230605	092000	49219830	13300	13300	13300	13300	0
712	20230605	091900	49219830	13300	13290	13300	13290	3
713	20230605	091800	49179940	13300	13300	13300	13300	0
714	20230605	091700	49179940	13300	13300	13300	13300	0
715	20230605	091600	49179940	13300	13250	13300	13250	497
716	20230605	091500	42569890	13250	13250	13250	13250	40
717	20230605	091400	42039890	13240	13240	13240	13240	21
718	20230605	091300	41761850	13240	13280	13280	13240	339
719	20230605	091200	37265390	13300	13310	13310	13300	60
720	20230605	091100	36467330	13320	13320	13320	13320	0
721	20230605	091000	36467330	13320	13320	13320	13320	6
722	20230605	090900	36387410	13320	13320	13320	13320	170
723	20230605	090800	34123010	13330	13330	13330	13330	707
724	20230605	090700	24698700	13330	13310	13330	13310	152
725	20230605	090600	22673150	13310	13310	13310	13310	21
726	20230605	090500	22393640	13300	13270	13300	13260	678
727	20230605	090400	13391430	13270	13270	13270	13270	33
728	20230605	090300	12953520	13290	13260	13290	13180	626
729	20230605	090200	4681060	13290	13270	13290	13270	18
730	20230605	090100	4441920	13220	13220	13220	13220	0
731	20230605	090000	4441920	13220	13220	13220	13220	336