KissMeData/194370/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185900	275826210	12710	12710	12710	12710	75
3	20230605	185800	275826210	12710	12710	12710	12710	0
4	20230605	185700	275826210	12710	12710	12710	12710	0
5	20230605	185600	275826210	12710	12710	12710	12710	0
6	20230605	185500	275826210	12710	12710	12710	12710	0
7	20230605	185400	275826210	12710	12710	12710	12710	0
8	20230605	185300	275826210	12710	12710	12710	12710	0
9	20230605	185200	275826210	12710	12710	12710	12710	0
10	20230605	185100	275826210	12710	12710	12710	12710	0
11	20230605	185000	275826210	12710	12710	12710	12710	0
12	20230605	184900	275826210	12710	12710	12710	12710	0
13	20230605	184800	275826210	12710	12710	12710	12710	0
14	20230605	184700	275826210	12710	12710	12710	12710	0
15	20230605	184600	275826210	12710	12710	12710	12710	0
16	20230605	184500	275826210	12710	12710	12710	12710	0
17	20230605	184400	275826210	12710	12710	12710	12710	0
18	20230605	184300	275826210	12710	12710	12710	12710	0
19	20230605	184200	275826210	12710	12710	12710	12710	0
20	20230605	184100	275826210	12710	12710	12710	12710	0
21	20230605	184000	275826210	12710	12710	12710	12710	0
22	20230605	183900	275826210	12710	12710	12710	12710	0
23	20230605	183800	275826210	12710	12710	12710	12710	0
24	20230605	183700	275826210	12710	12710	12710	12710	0
25	20230605	183600	275826210	12710	12710	12710	12710	0
26	20230605	183500	275826210	12710	12710	12710	12710	0
27	20230605	183400	275826210	12710	12710	12710	12710	0
28	20230605	183300	275826210	12710	12710	12710	12710	0
29	20230605	183200	275826210	12710	12710	12710	12710	0
30	20230605	183100	275826210	12710	12710	12710	12710	0
31	20230605	183000	275826210	12710	12710	12710	12710	0
32	20230605	182900	275826210	12710	12710	12710	12710	75
33	20230605	182800	275826210	12710	12710	12710	12710	0
34	20230605	182700	275826210	12710	12710	12710	12710	0
35	20230605	182600	275826210	12710	12710	12710	12710	0
36	20230605	182500	275826210	12710	12710	12710	12710	0
37	20230605	182400	275826210	12710	12710	12710	12710	0
38	20230605	182300	275826210	12710	12710	12710	12710	0
39	20230605	182200	275826210	12710	12710	12710	12710	0
40	20230605	182100	275826210	12710	12710	12710	12710	0
41	20230605	182000	275826210	12710	12710	12710	12710	0
42	20230605	181900	275826210	12710	12710	12710	12710	0
43	20230605	181800	275826210	12710	12710	12710	12710	0
44	20230605	181700	275826210	12710	12710	12710	12710	0
45	20230605	181600	275826210	12710	12710	12710	12710	0
46	20230605	181500	275826210	12710	12710	12710	12710	0
47	20230605	181400	275826210	12710	12710	12710	12710	0
48	20230605	181300	275826210	12710	12710	12710	12710	0
49	20230605	181200	275826210	12710	12710	12710	12710	0
50	20230605	181100	275826210	12710	12710	12710	12710	0
51	20230605	181000	275826210	12710	12710	12710	12710	0
52	20230605	180900	275826210	12710	12710	12710	12710	0
53	20230605	180800	275826210	12710	12710	12710	12710	0
54	20230605	180700	275826210	12710	12710	12710	12710	0
55	20230605	180600	275826210	12710	12710	12710	12710	0
56	20230605	180500	275826210	12710	12710	12710	12710	0
57	20230605	180400	275826210	12710	12710	12710	12710	0
58	20230605	180300	275826210	12710	12710	12710	12710	0
59	20230605	180200	275826210	12710	12710	12710	12710	0
60	20230605	180100	275826210	12710	12710	12710	12710	0
61	20230605	180000	275826210	12710	12710	12710	12710	0
62	20230605	175900	275826210	12710	12710	12710	12710	75
63	20230605	175800	275826210	12710	12710	12710	12710	0
64	20230605	175700	275826210	12710	12710	12710	12710	0
65	20230605	175600	275826210	12710	12710	12710	12710	0
66	20230605	175500	275826210	12710	12710	12710	12710	0
67	20230605	175400	275826210	12710	12710	12710	12710	0
68	20230605	175300	275826210	12710	12710	12710	12710	0
69	20230605	175200	275826210	12710	12710	12710	12710	0
70	20230605	175100	275826210	12710	12710	12710	12710	0
71	20230605	175000	275826210	12710	12710	12710	12710	0
72	20230605	174900	275826210	12710	12710	12710	12710	0
73	20230605	174800	275826210	12710	12710	12710	12710	0
74	20230605	174700	275826210	12710	12710	12710	12710	0
75	20230605	174600	275826210	12710	12710	12710	12710	0
76	20230605	174500	275826210	12710	12710	12710	12710	0
77	20230605	174400	275826210	12710	12710	12710	12710	0
78	20230605	174300	275826210	12710	12710	12710	12710	0
79	20230605	174200	275826210	12710	12710	12710	12710	0
80	20230605	174100	275826210	12710	12710	12710	12710	0
81	20230605	174000	275826210	12710	12710	12710	12710	0
82	20230605	173900	275826210	12710	12710	12710	12710	0
83	20230605	173800	275826210	12710	12710	12710	12710	0
84	20230605	173700	275826210	12710	12710	12710	12710	0
85	20230605	173600	275826210	12710	12710	12710	12710	0
86	20230605	173500	275826210	12710	12710	12710	12710	0
87	20230605	173400	275826210	12710	12710	12710	12710	0
88	20230605	173300	275826210	12710	12710	12710	12710	0
89	20230605	173200	275826210	12710	12710	12710	12710	0
90	20230605	173100	275826210	12710	12710	12710	12710	0
91	20230605	173000	275826210	12710	12710	12710	12710	0
92	20230605	172900	275826210	12710	12710	12710	12710	75
93	20230605	172800	275826210	12710	12710	12710	12710	0
94	20230605	172700	275826210	12710	12710	12710	12710	0
95	20230605	172600	275826210	12710	12710	12710	12710	0
96	20230605	172500	275826210	12710	12710	12710	12710	0
97	20230605	172400	275826210	12710	12710	12710	12710	0
98	20230605	172300	275826210	12710	12710	12710	12710	0
99	20230605	172200	275826210	12710	12710	12710	12710	0
100	20230605	172100	275826210	12710	12710	12710	12710	0
101	20230605	172000	275826210	12710	12710	12710	12710	0
102	20230605	171900	275826210	12710	12710	12710	12710	0
103	20230605	171800	275826210	12710	12710	12710	12710	0
104	20230605	171700	275826210	12710	12710	12710	12710	0
105	20230605	171600	275826210	12710	12710	12710	12710	0
106	20230605	171500	275826210	12710	12710	12710	12710	0
107	20230605	171400	275826210	12710	12710	12710	12710	0
108	20230605	171300	275826210	12710	12710	12710	12710	0
109	20230605	171200	275826210	12710	12710	12710	12710	0
110	20230605	171100	275826210	12710	12710	12710	12710	0
111	20230605	171000	275826210	12710	12710	12710	12710	0
112	20230605	170900	275826210	12710	12710	12710	12710	0
113	20230605	170800	275826210	12710	12710	12710	12710	0
114	20230605	170700	275826210	12710	12710	12710	12710	0
115	20230605	170600	275826210	12710	12710	12710	12710	0
116	20230605	170500	275826210	12710	12710	12710	12710	0
117	20230605	170400	275826210	12710	12710	12710	12710	0
118	20230605	170300	275826210	12710	12710	12710	12710	0
119	20230605	170200	275826210	12710	12710	12710	12710	0
120	20230605	170100	275826210	12710	12710	12710	12710	0
121	20230605	170000	275826210	12710	12710	12710	12710	0
122	20230605	165900	275826210	12710	12710	12710	12710	75
123	20230605	165800	275826210	12710	12710	12710	12710	0
124	20230605	165700	275826210	12710	12710	12710	12710	0
125	20230605	165600	275826210	12710	12710	12710	12710	0
126	20230605	165500	275826210	12710	12710	12710	12710	0
127	20230605	165400	275826210	12710	12710	12710	12710	0
128	20230605	165300	275826210	12710	12710	12710	12710	0
129	20230605	165200	275826210	12710	12710	12710	12710	0
130	20230605	165100	275826210	12710	12710	12710	12710	0
131	20230605	165000	275826210	12710	12710	12710	12710	0
132	20230605	164900	275826210	12710	12710	12710	12710	0
133	20230605	164800	275826210	12710	12710	12710	12710	0
134	20230605	164700	275826210	12710	12710	12710	12710	0
135	20230605	164600	275826210	12710	12710	12710	12710	0
136	20230605	164500	275826210	12710	12710	12710	12710	0
137	20230605	164400	275826210	12710	12710	12710	12710	0
138	20230605	164300	275826210	12710	12710	12710	12710	0
139	20230605	164200	275826210	12710	12710	12710	12710	0
140	20230605	164100	275826210	12710	12710	12710	12710	0
141	20230605	164000	275826210	12710	12710	12710	12710	0
142	20230605	163900	275826210	12710	12710	12710	12710	0
143	20230605	163800	275826210	12710	12710	12710	12710	0
144	20230605	163700	275826210	12710	12710	12710	12710	0
145	20230605	163600	275826210	12710	12710	12710	12710	0
146	20230605	163500	275826210	12710	12710	12710	12710	0
147	20230605	163400	275826210	12710	12710	12710	12710	0
148	20230605	163300	275826210	12710	12710	12710	12710	0
149	20230605	163200	275826210	12710	12710	12710	12710	0
150	20230605	163100	275826210	12710	12710	12710	12710	0
151	20230605	163000	275826210	12710	12710	12710	12710	0
152	20230605	162900	275826210	12710	12710	12710	12710	75
153	20230605	162800	275826210	12710	12710	12710	12710	0
154	20230605	162700	275826210	12710	12710	12710	12710	0
155	20230605	162600	275826210	12710	12710	12710	12710	0
156	20230605	162500	275826210	12710	12710	12710	12710	0
157	20230605	162400	275826210	12710	12710	12710	12710	0
158	20230605	162300	275826210	12710	12710	12710	12710	0
159	20230605	162200	275826210	12710	12710	12710	12710	0
160	20230605	162100	275826210	12710	12710	12710	12710	0
161	20230605	162000	275826210	12710	12710	12710	12710	0
162	20230605	161900	275826210	12710	12710	12710	12710	0
163	20230605	161800	275826210	12710	12710	12710	12710	0
164	20230605	161700	275826210	12710	12710	12710	12710	0
165	20230605	161600	275826210	12710	12710	12710	12710	0
166	20230605	161500	275826210	12710	12710	12710	12710	0
167	20230605	161400	275826210	12710	12710	12710	12710	0
168	20230605	161300	275826210	12710	12710	12710	12710	0
169	20230605	161200	275826210	12710	12710	12710	12710	0
170	20230605	161100	275826210	12710	12710	12710	12710	0
171	20230605	161000	275826210	12710	12710	12710	12710	0
172	20230605	160900	275826210	12710	12710	12710	12710	0
173	20230605	160800	275826210	12710	12710	12710	12710	0
174	20230605	160700	275826210	12710	12710	12710	12710	0
175	20230605	160600	275826210	12710	12710	12710	12710	0
176	20230605	160500	275826210	12710	12710	12710	12710	0
177	20230605	160400	275826210	12710	12710	12710	12710	0
178	20230605	160300	275826210	12710	12710	12710	12710	0
179	20230605	160200	275826210	12710	12710	12710	12710	0
180	20230605	160100	275826210	12710	12710	12710	12710	0
181	20230605	160000	275826210	12710	12710	12710	12710	0
182	20230605	155900	275826210	12710	12710	12710	12710	75
183	20230605	155800	275826210	12710	12710	12710	12710	0
184	20230605	155700	275826210	12710	12710	12710	12710	0
185	20230605	155600	275826210	12710	12710	12710	12710	0
186	20230605	155500	275826210	12710	12710	12710	12710	0
187	20230605	155400	275826210	12710	12710	12710	12710	0
188	20230605	155300	275826210	12710	12710	12710	12710	0
189	20230605	155200	275826210	12710	12710	12710	12710	0
190	20230605	155100	275826210	12710	12710	12710	12710	0
191	20230605	155000	275826210	12710	12710	12710	12710	0
192	20230605	154900	275826210	12710	12710	12710	12710	0
193	20230605	154800	275826210	12710	12710	12710	12710	0
194	20230605	154700	275826210	12710	12710	12710	12710	0
195	20230605	154600	275826210	12710	12710	12710	12710	0
196	20230605	154500	275826210	12710	12710	12710	12710	0
197	20230605	154400	275826210	12710	12710	12710	12710	0
198	20230605	154300	275826210	12710	12710	12710	12710	0
199	20230605	154200	275826210	12710	12710	12710	12710	0
200	20230605	154100	275826210	12710	12710	12710	12710	0
201	20230605	154000	275826210	12710	12710	12710	12710	0
202	20230605	153900	275826210	12710	12710	12710	12710	0
203	20230605	153800	275826210	12710	12710	12710	12710	0
204	20230605	153700	275826210	12710	12710	12710	12710	0
205	20230605	153600	275826210	12710	12710	12710	12710	0
206	20230605	153500	275826210	12710	12710	12710	12710	0
207	20230605	153400	275826210	12710	12710	12710	12710	0
208	20230605	153300	275826210	12710	12710	12710	12710	0
209	20230605	153200	275826210	12710	12710	12710	12710	0
210	20230605	153100	275826210	12710	12710	12710	12710	0
211	20230605	153000	275826210	12710	12710	12710	12710	75
212	20230605	152900	274872960	12690	12690	12690	12690	0
213	20230605	152800	274872960	12690	12690	12690	12690	0
214	20230605	152700	274872960	12690	12690	12690	12690	0
215	20230605	152600	274872960	12690	12690	12690	12690	0
216	20230605	152500	274872960	12690	12690	12690	12690	0
217	20230605	152400	274872960	12690	12690	12690	12690	0
218	20230605	152300	274872960	12690	12690	12690	12690	0
219	20230605	152200	274872960	12690	12690	12690	12690	0
220	20230605	152100	274872960	12690	12690	12690	12690	0
221	20230605	152000	274872960	12690	12690	12690	12690	0
222	20230605	151900	274872960	12690	12690	12690	12690	0
223	20230605	151800	274872960	12690	12680	12690	12680	9
224	20230605	151700	274758760	12660	12670	12670	12660	13
225	20230605	151600	274594140	12680	12660	12680	12660	28
226	20230605	151500	274239340	12660	12660	12660	12660	0
227	20230605	151400	274239340	12660	12670	12670	12660	11
228	20230605	151300	274100040	12660	12660	12660	12660	11
229	20230605	151200	273960780	12650	12650	12650	12650	6
230	20230605	151100	273884880	12660	12660	12660	12650	39
231	20230605	151000	273391220	12660	12650	12660	12650	44
232	20230605	150900	272834190	12680	12680	12680	12680	0
233	20230605	150800	272834190	12680	12680	12680	12680	67
234	20230605	150700	271984630	12660	12660	12660	12650	41
235	20230605	150600	271465870	12650	12650	12650	12650	8
236	20230605	150500	271364670	12650	12650	12650	12650	0
237	20230605	150400	271364670	12650	12650	12650	12650	0
238	20230605	150300	271364670	12650	12650	12650	12650	11
239	20230605	150200	271225520	12650	12650	12650	12650	1
240	20230605	150100	271212870	12650	12650	12650	12650	25
241	20230605	150000	270896620	12660	12650	12670	12650	6
242	20230605	145900	270820660	12650	12650	12650	12650	20
243	20230605	145800	270567660	12670	12660	12670	12660	15
244	20230605	145700	270377710	12660	12650	12660	12650	49
245	20230605	145600	269757780	12670	12670	12670	12670	8
246	20230605	145500	269656420	12670	12660	12670	12660	29
247	20230605	145400	269289180	12660	12670	12670	12660	9
248	20230605	145300	269175230	12670	12670	12670	12670	7
249	20230605	145200	269086540	12670	12670	12670	12670	1
250	20230605	145100	269073870	12670	12660	12670	12660	35
251	20230605	145000	268630700	12660	12670	12670	12660	14
252	20230605	144900	268453430	12670	12670	12670	12670	0
253	20230605	144800	268453430	12670	12670	12670	12670	27
254	20230605	144700	268111340	12670	12670	12670	12670	8
255	20230605	144600	268009980	12670	12670	12670	12670	18
256	20230605	144500	267781920	12670	12670	12670	12670	0
257	20230605	144400	267781920	12670	12660	12670	12660	45
258	20230605	144300	267212030	12670	12670	12670	12670	8
259	20230605	144200	267110670	12670	12670	12670	12670	11
260	20230605	144100	266971300	12670	12670	12670	12670	28
261	20230605	144000	266616540	12670	12670	12670	12670	7
262	20230605	143900	266527850	12670	12670	12670	12670	0
263	20230605	143800	266527850	12670	12660	12670	12660	19
264	20230605	143700	266287230	12670	12670	12670	12660	128
265	20230605	143600	264665550	12670	12650	12670	12650	11
266	20230605	143500	264526240	12670	12660	12670	12660	17
267	20230605	143400	264310950	12650	12660	12660	12650	222
268	20230605	143300	261501950	12680	12680	12680	12680	5
269	20230605	143200	261438550	12680	12680	12680	12680	1
270	20230605	143100	261425870	12670	12670	12670	12670	19
271	20230605	143000	261185140	12670	12670	12670	12670	27
272	20230605	142900	260843050	12670	12670	12670	12670	0
273	20230605	142800	260843050	12670	12680	12680	12670	16
274	20230605	142700	260640250	12670	12670	12670	12670	11
275	20230605	142600	260500880	12680	12680	12680	12680	27
276	20230605	142500	260158520	12680	12680	12680	12680	0
277	20230605	142400	260158520	12680	12680	12680	12680	9
278	20230605	142300	260044400	12690	12690	12690	12690	72
279	20230605	142200	259130720	12690	12690	12690	12690	0
280	20230605	142100	259130720	12690	12700	12700	12690	9
281	20230605	142000	259016490	12690	12700	12700	12690	12
282	20230605	141900	258864170	12690	12690	12690	12690	51
283	20230605	141800	258216980	12690	12690	12690	12690	8
284	20230605	141700	258115460	12690	12690	12690	12690	8
285	20230605	141600	258013940	12690	12690	12690	12690	17
286	20230605	141500	257798210	12690	12690	12690	12690	20
287	20230605	141400	257544410	12690	12690	12690	12690	8
288	20230605	141300	257442890	12690	12690	12690	12690	8
289	20230605	141200	257341370	12690	12690	12690	12690	30
290	20230605	141100	256960670	12690	12690	12690	12690	17
291	20230605	141000	256744940	12690	12700	12700	12690	11
292	20230605	140900	256605320	12690	12690	12690	12690	0
293	20230605	140800	256605320	12690	12690	12690	12690	8
294	20230605	140700	256503800	12700	12680	12700	12680	163
295	20230605	140600	254434960	12670	12660	12670	12660	26
296	20230605	140500	254105620	12660	12660	12660	12660	209
297	20230605	140400	251459680	12660	12650	12660	12650	13
298	20230605	140300	251295180	12660	12660	12660	12660	7
299	20230605	140200	251206560	12660	12660	12660	12660	0
300	20230605	140100	251206560	12660	12660	12660	12660	39
301	20230605	140000	250712820	12660	12660	12660	12660	8
302	20230605	135900	250611540	12660	12660	12660	12660	3
303	20230605	135800	250573560	12660	12660	12660	12660	5
304	20230605	135700	250510260	12670	12670	12670	12670	19
305	20230605	135600	250269530	12670	12670	12670	12670	8
306	20230605	135500	250168170	12680	12680	12680	12680	259
307	20230605	135400	246884050	12680	12680	12680	12680	28
308	20230605	135300	246529010	12680	12680	12680	12680	7
309	20230605	135200	246440250	12690	12690	12690	12690	0
310	20230605	135100	246440250	12690	12690	12690	12690	8
311	20230605	135000	246338730	12690	12690	12690	12690	49
312	20230605	134900	245716920	12680	12680	12680	12680	11
313	20230605	134800	245577440	12680	12680	12680	12680	7
314	20230605	134700	245488680	12680	12680	12680	12680	27
315	20230605	134600	245146320	12680	12680	12680	12680	8
316	20230605	134500	245044880	12680	12680	12680	12680	11
317	20230605	134400	244905400	12680	12680	12680	12680	7
318	20230605	134300	244816640	12680	12680	12680	12680	29
319	20230605	134200	244448920	12690	12690	12690	12690	2
320	20230605	134100	244423540	12690	12680	12690	12680	23
321	20230605	134000	244131850	12680	12680	12680	12680	0
322	20230605	133900	244131850	12680	12690	12690	12680	37
323	20230605	133800	243662620	12690	12690	12690	12690	11
324	20230605	133700	243523030	12690	12690	12690	12690	8
325	20230605	133600	243421510	12690	12690	12690	12690	27
326	20230605	133500	243078880	12690	12690	12690	12690	7
327	20230605	133400	242990050	12680	12690	12690	12680	19
328	20230605	133300	242749020	12690	12690	12690	12690	8
329	20230605	133200	242647500	12690	12680	12690	12680	40
330	20230605	133100	242140100	12690	12690	12690	12690	0
331	20230605	133000	242140100	12690	12690	12700	12690	149
332	20230605	132900	240249190	12690	12680	12690	12680	88
333	20230605	132800	239132670	12680	12680	12680	12680	8
334	20230605	132700	239031230	12680	12680	12680	12680	16
335	20230605	132600	238828350	12680	12690	12690	12680	235
336	20230605	132500	235848340	12690	12690	12690	12690	19
337	20230605	132400	235607230	12690	12700	12700	12690	350
338	20230605	132300	231163820	12700	12700	12700	12700	8
339	20230605	132200	231062220	12700	12700	12710	12700	25
340	20230605	132100	230744680	12700	12700	12700	12700	8
341	20230605	132000	230643080	12710	12710	12710	12710	27
342	20230605	131900	230299910	12710	12710	12710	12710	0
343	20230605	131800	230299910	12710	12710	12710	12710	50
344	20230605	131700	229664410	12710	12710	12710	12710	0
345	20230605	131600	229664410	12710	12710	12710	12710	0
346	20230605	131500	229664410	12710	12710	12710	12710	11
347	20230605	131400	229524600	12710	12710	12710	12710	19
348	20230605	131300	229283110	12710	12710	12710	12710	0
349	20230605	131200	229283110	12710	12710	12710	12710	0
350	20230605	131100	229283110	12710	12720	12720	12710	22
351	20230605	131000	229003370	12720	12720	12720	12720	0
352	20230605	130900	229003370	12720	12720	12720	12720	55
353	20230605	130800	228303770	12720	12720	12720	12720	10
354	20230605	130700	228176570	12720	12720	12720	12720	11
355	20230605	130600	228036650	12730	12730	12730	12730	1
356	20230605	130500	228023920	12720	12720	12720	12720	10
357	20230605	130400	227896720	12720	12720	12730	12720	39
358	20230605	130300	227400540	12720	12720	12720	12720	2
359	20230605	130200	227375100	12720	12720	12720	12720	0
360	20230605	130100	227375100	12720	12720	12720	12720	0
361	20230605	130000	227375100	12720	12720	12720	12720	25
362	20230605	125900	227057100	12720	12720	12720	12720	5
363	20230605	125800	226993500	12710	12710	12710	12710	30
364	20230605	125700	226612200	12710	12710	12710	12710	0
365	20230605	125600	226612200	12710	12710	12710	12710	20
366	20230605	125500	226358000	12700	12730	12730	12700	102
367	20230605	125400	225059590	12730	12730	12730	12730	0
368	20230605	125300	225059590	12730	12730	12730	12730	19
369	20230605	125200	224817720	12730	12730	12730	12730	0
370	20230605	125100	224817720	12730	12730	12730	12730	0
371	20230605	125000	224817720	12730	12730	12730	12730	0
372	20230605	124900	224817720	12730	12720	12730	12710	143
373	20230605	124800	222998010	12710	12710	12710	12710	0
374	20230605	124700	222998010	12710	12710	12710	12710	0
375	20230605	124600	222998010	12710	12710	12710	12710	0
376	20230605	124500	222998010	12710	12720	12730	12710	84
377	20230605	124400	221928850	12720	12720	12720	12720	7
378	20230605	124300	221839810	12710	12710	12710	12710	0
379	20230605	124200	221839810	12710	12710	12710	12710	40
380	20230605	124100	221331410	12710	12710	12710	12710	0
381	20230605	124000	221331410	12710	12710	12710	12710	74
382	20230605	123900	220390870	12710	12710	12710	12710	0
383	20230605	123800	220390870	12710	12710	12710	12710	19
384	20230605	123700	220149380	12740	12740	12740	12740	10
385	20230605	123600	220021980	12750	12750	12750	12750	5
386	20230605	123500	219958230	12750	12740	12750	12740	29
387	20230605	123400	219588680	12750	12710	12750	12710	65
388	20230605	123300	218761750	12740	12740	12740	12740	1
389	20230605	123200	218749010	12760	12760	12760	12760	0
390	20230605	123100	218749010	12760	12760	12760	12760	0
391	20230605	123000	218749010	12760	12760	12760	12760	0
392	20230605	122900	218749010	12760	12760	12760	12760	1
393	20230605	122800	218736250	12700	12730	12730	12700	500
394	20230605	122700	212383730	12760	12750	12760	12750	108
395	20230605	122600	211006470	12780	12780	12780	12780	0
396	20230605	122500	211006470	12780	12780	12780	12780	0
397	20230605	122400	211006470	12780	12780	12780	12780	90
398	20230605	122300	209856270	12790	12790	12790	12790	0
399	20230605	122200	209856270	12790	12770	12790	12770	574
400	20230605	122100	202521330	12760	12760	12770	12760	990
401	20230605	122000	189879620	12760	12770	12770	12760	42
402	20230605	121900	189343570	12770	12760	12770	12760	567
403	20230605	121800	182105650	12750	12750	12750	12750	11
404	20230605	121700	181965400	12750	12750	12750	12750	19
405	20230605	121600	181723150	12750	12750	12760	12750	70
406	20230605	121500	180830560	12740	12740	12740	12740	10
407	20230605	121400	180703160	12720	12720	12720	12720	0
408	20230605	121300	180703160	12720	12720	12720	12720	25
409	20230605	121200	180385160	12760	12760	12760	12760	0
410	20230605	121100	180385160	12760	12760	12760	12760	0
411	20230605	121000	180385160	12760	12760	12760	12760	0
412	20230605	120900	180385160	12760	12760	12760	12760	0
413	20230605	120800	180385160	12760	12760	12760	12760	1
414	20230605	120700	180372400	12760	12700	12760	12700	1175
415	20230605	120600	165427780	12690	12680	12690	12680	506
416	20230605	120500	159009770	12670	12670	12670	12670	0
417	20230605	120400	159009770	12670	12670	12670	12670	0
418	20230605	120300	159009770	12670	12670	12670	12670	0
419	20230605	120200	159009770	12670	12660	12670	12660	51
420	20230605	120100	158363800	12670	12670	12670	12670	195
421	20230605	120000	155893150	12660	12660	12660	12660	0
422	20230605	115900	155893150	12660	12660	12670	12660	182
423	20230605	115800	153589020	12660	12660	12660	12660	52
424	20230605	115700	152930700	12660	12660	12660	12660	0
425	20230605	115600	152930700	12660	12660	12660	12660	2
426	20230605	115500	152905380	12660	12660	12660	12660	30
427	20230605	115400	152525580	12670	12670	12670	12670	119
428	20230605	115300	151017850	12680	12680	12680	12680	0
429	20230605	115200	151017850	12680	12680	12680	12680	0
430	20230605	115100	151017850	12680	12670	12680	12670	12
431	20230605	115000	150865800	12670	12670	12670	12670	0
432	20230605	114900	150865800	12670	12670	12670	12670	0
433	20230605	114800	150865800	12670	12670	12670	12670	20
434	20230605	114700	150612400	12670	12670	12670	12670	12
435	20230605	114600	150460360	12680	12680	12680	12680	0
436	20230605	114500	150460360	12680	12680	12680	12680	28
437	20230605	114400	150105320	12680	12680	12680	12680	40
438	20230605	114300	149598120	12680	12690	12690	12680	18
439	20230605	114200	149369800	12680	12680	12680	12680	0
440	20230605	114100	149369800	12680	12680	12680	12680	19
441	20230605	114000	149128880	12680	12680	12680	12680	0
442	20230605	113900	149128880	12680	12680	12680	12680	31
443	20230605	113800	148735800	12670	12670	12670	12670	20
444	20230605	113700	148482400	12680	12680	12680	12680	0
445	20230605	113600	148482400	12680	12680	12680	12680	11
446	20230605	113500	148342920	12690	12690	12690	12690	0
447	20230605	113400	148342920	12690	12690	12690	12690	0
448	20230605	113300	148342920	12690	12690	12690	12690	7
449	20230605	113200	148254090	12690	12690	12690	12690	5
450	20230605	113100	148190640	12690	12690	12690	12690	2
451	20230605	113000	148165260	12670	12680	12680	12670	59
452	20230605	112900	147417170	12690	12690	12690	12690	0
453	20230605	112800	147417170	12690	12660	12690	12660	597
454	20230605	112700	139847350	12650	12650	12650	12650	8
455	20230605	112600	139746150	12650	12650	12650	12650	12
456	20230605	112500	139594350	12650	12650	12650	12650	0
457	20230605	112400	139594350	12650	12650	12650	12650	31
458	20230605	112300	139202200	12640	12640	12640	12640	20
459	20230605	112200	138949400	12650	12650	12650	12650	0
460	20230605	112100	138949400	12650	12650	12650	12650	0
461	20230605	112000	138949400	12650	12650	12650	12650	57
462	20230605	111900	138228350	12650	12620	12650	12620	24
463	20230605	111800	137925400	12650	12650	12650	12650	120
464	20230605	111700	136407400	12650	12640	12650	12620	112
465	20230605	111600	134993710	12650	12650	12650	12650	0
466	20230605	111500	134993710	12650	12650	12650	12650	353
467	20230605	111400	130528260	12650	12650	12650	12650	1
468	20230605	111300	130515610	12650	12650	12650	12650	81
469	20230605	111200	129490960	12660	12660	12660	12660	200
470	20230605	111100	126958960	12670	12670	12670	12670	0
471	20230605	111000	126958960	12670	12670	12670	12670	8
472	20230605	110900	126857600	12700	12700	12700	12700	0
473	20230605	110800	126857600	12700	12690	12700	12690	377
474	20230605	110700	122070700	12690	12690	12690	12690	136
475	20230605	110600	120344860	12690	12690	12690	12690	16
476	20230605	110500	120141820	12700	12680	12700	12680	47
477	20230605	110400	119545340	12680	12660	12680	12660	3
478	20230605	110300	119507330	12650	12650	12650	12650	0
479	20230605	110200	119507330	12650	12630	12650	12630	75
480	20230605	110100	118559530	12620	12620	12630	12620	38
481	20230605	110000	118079790	12590	12590	12590	12590	45
482	20230605	105900	117513240	12620	12620	12620	12620	1
483	20230605	105800	117500620	12590	12590	12590	12590	0
484	20230605	105700	117500620	12590	12590	12590	12590	20
485	20230605	105600	117248820	12630	12620	12630	12620	21
486	20230605	105500	116983700	12590	12590	12590	12590	0
487	20230605	105400	116983700	12590	12590	12590	12590	20
488	20230605	105300	116731900	12580	12580	12580	12580	0
489	20230605	105200	116731900	12580	12580	12580	12580	0
490	20230605	105100	116731900	12580	12580	12580	12580	0
491	20230605	105000	116731900	12580	12580	12580	12580	20
492	20230605	104900	116480300	12560	12560	12560	12560	0
493	20230605	104800	116480300	12560	12560	12560	12560	0
494	20230605	104700	116480300	12560	12560	12560	12560	8
495	20230605	104600	116379820	12650	12650	12650	12650	0
496	20230605	104500	116379820	12650	12580	12650	12580	500
497	20230605	104400	110063150	12580	12580	12580	12580	0
498	20230605	104300	110063150	12580	12580	12580	12540	7
499	20230605	104200	109975250	12590	12590	12590	12590	1
500	20230605	104100	109962660	12590	12570	12590	12520	86
501	20230605	104000	108883610	12590	12590	12590	12590	0
502	20230605	103900	108883610	12590	12590	12590	12590	5
503	20230605	103800	108820660	12600	12600	12600	12600	22
504	20230605	103700	108543460	12540	12540	12540	12540	0
505	20230605	103600	108543460	12540	12590	12590	12520	1037
506	20230605	103500	95544750	12590	12590	12590	12590	11
507	20230605	103400	95406260	12600	12600	12600	12600	0
508	20230605	103300	95406260	12600	12600	12600	12600	2
509	20230605	103200	95381060	12600	12600	12600	12600	0
510	20230605	103100	95381060	12600	12600	12600	12600	2
511	20230605	103000	95355860	12600	12600	12600	12600	0
512	20230605	102900	95355860	12600	12600	12600	12600	21
513	20230605	102800	95091260	12600	12600	12600	12600	0
514	20230605	102700	95091260	12600	12610	12610	12600	20
515	20230605	102600	94839160	12590	12590	12590	12590	50
516	20230605	102500	94209660	12590	12620	12620	12590	438
517	20230605	102400	88691900	12610	12620	12620	12610	170
518	20230605	102300	86548130	12630	12630	12630	12620	25
519	20230605	102200	86232490	12620	12620	12620	12620	0
520	20230605	102100	86232490	12620	12620	12620	12620	28
521	20230605	102000	85879130	12620	12620	12620	12620	0
522	20230605	101900	85879130	12620	12620	12620	12620	12
523	20230605	101800	85727690	12630	12630	12630	12630	15
524	20230605	101700	85538240	12630	12630	12630	12630	1
525	20230605	101600	85525610	12620	12620	12620	12620	10
526	20230605	101500	85399410	12620	12620	12620	12620	0
527	20230605	101400	85399410	12620	12620	12620	12620	40
528	20230605	101300	84894610	12620	12620	12620	12620	21
529	20230605	101200	84629590	12630	12630	12630	12630	0
530	20230605	101100	84629590	12630	12620	12630	12620	38
531	20230605	101000	84149840	12630	12630	12630	12630	28
532	20230605	100900	83796200	12620	12620	12620	12620	1
533	20230605	100800	83783580	12620	12630	12630	12620	12
534	20230605	100700	83632130	12630	12630	12630	12630	0
535	20230605	100600	83632130	12630	12630	12630	12630	1
536	20230605	100500	83619500	12620	12620	12620	12620	0
537	20230605	100400	83619500	12620	12620	12620	12620	0
538	20230605	100300	83619500	12620	12640	12640	12620	21
539	20230605	100200	83354460	12640	12640	12640	12640	0
540	20230605	100100	83354460	12640	12630	12640	12630	500
541	20230605	100000	77034570	12620	12640	12640	12620	21
542	20230605	095900	76769530	12630	12630	12630	12630	0
543	20230605	095800	76769530	12630	12640	12640	12630	258
544	20230605	095700	73510980	12630	12630	12630	12630	10
545	20230605	095600	73384680	12640	12640	12640	12640	0
546	20230605	095500	73384680	12640	12640	12640	12640	0
547	20230605	095400	73384680	12640	12640	12640	12640	13
548	20230605	095300	73220360	12640	12640	12640	12630	18
549	20230605	095200	72992950	12650	12650	12650	12650	0
550	20230605	095100	72992950	12650	12650	12650	12650	0
551	20230605	095000	72992950	12650	12650	12650	12650	3
552	20230605	094900	72955000	12650	12650	12650	12650	100
553	20230605	094800	71690000	12680	12680	12680	12680	0
554	20230605	094700	71690000	12680	12640	12680	12640	46
555	20230605	094600	71107320	12660	12660	12660	12660	0
556	20230605	094500	71107320	12660	12660	12660	12660	100
557	20230605	094400	69841320	12650	12650	12650	12650	1
558	20230605	094300	69828670	12700	12700	12700	12700	0
559	20230605	094200	69828670	12700	12700	12700	12700	0
560	20230605	094100	69828670	12700	12700	12700	12700	17
561	20230605	094000	69612770	12710	12710	12710	12710	0
562	20230605	093900	69612770	12710	12710	12710	12710	0
563	20230605	093800	69612770	12710	12710	12710	12710	0
564	20230605	093700	69612770	12710	12700	12710	12700	40
565	20230605	093600	69104380	12710	12710	12710	12710	1
566	20230605	093500	69091670	12710	12700	12710	12700	40
567	20230605	093400	68583620	12700	12700	12700	12700	16
568	20230605	093300	68380420	12700	12700	12700	12700	2
569	20230605	093200	68355020	12700	12700	12700	12700	0
570	20230605	093100	68355020	12700	12630	12700	12630	313
571	20230605	093000	64399870	12620	12620	12620	12620	39
572	20230605	092900	63907690	12600	12600	12600	12600	0
573	20230605	092800	63907690	12600	12600	12600	12600	21
574	20230605	092700	63643090	12650	12650	12650	12650	0
575	20230605	092600	63643090	12650	12650	12650	12650	1000
576	20230605	092500	50993090	12650	12650	12650	12650	237
577	20230605	092400	47995040	12650	12650	12650	12650	0
578	20230605	092300	47995040	12650	12610	12650	12610	501
579	20230605	092200	41658720	12600	12600	12600	12600	11
580	20230605	092100	41520120	12600	12600	12600	12600	965
581	20230605	092000	29361120	12600	12600	12600	12600	37
582	20230605	091900	28894920	12610	12610	12610	12610	26
583	20230605	091800	28567060	12650	12620	12650	12600	201
584	20230605	091700	26033730	12630	12660	12660	12630	53
585	20230605	091600	25363870	12650	12650	12650	12650	16
586	20230605	091500	25161470	12650	12650	12650	12650	0
587	20230605	091400	25161470	12650	12660	12660	12650	293
588	20230605	091300	21454820	12660	12660	12660	12660	19
589	20230605	091200	21214280	12660	12660	12660	12660	0
590	20230605	091100	21214280	12660	12650	12660	12650	124
591	20230605	091000	19644870	12650	12650	12650	12650	20
592	20230605	090900	19391870	12650	12650	12650	12650	1
593	20230605	090800	19379220	12650	12650	12650	12650	230
594	20230605	090700	16469720	12650	12680	12680	12650	758
595	20230605	090600	6880730	12690	12690	12690	12690	4
596	20230605	090500	6829970	12700	12700	12700	12700	0
597	20230605	090400	6829970	12700	12700	12700	12700	179
598	20230605	090300	4556670	12700	12710	12710	12700	69
599	20230605	090200	3679890	12710	12720	12720	12710	19
600	20230605	090100	3438250	12780	12790	12790	12780	25
601	20230605	090000	3118510	12790	12710	12790	12710	245