KissMeData/214180/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184500	483533680	12710	12710	12710	12710	294
3	20230605	184400	483533680	12710	12710	12710	12710	0
4	20230605	184300	483533680	12710	12710	12710	12710	0
5	20230605	184200	483533680	12710	12710	12710	12710	0
6	20230605	184100	483533680	12710	12710	12710	12710	0
7	20230605	184000	483533680	12710	12710	12710	12710	0
8	20230605	183900	483533680	12710	12710	12710	12710	0
9	20230605	183800	483533680	12710	12710	12710	12710	0
10	20230605	183700	483533680	12710	12710	12710	12710	0
11	20230605	183600	483533680	12710	12710	12710	12710	0
12	20230605	183500	483533680	12710	12710	12710	12710	0
13	20230605	183400	483533680	12710	12710	12710	12710	0
14	20230605	183300	483533680	12710	12710	12710	12710	0
15	20230605	183200	483533680	12710	12710	12710	12710	0
16	20230605	183100	483533680	12710	12710	12710	12710	0
17	20230605	183000	483533680	12710	12710	12710	12710	0
18	20230605	182900	483533680	12710	12710	12710	12710	0
19	20230605	182800	483533680	12710	12710	12710	12710	0
20	20230605	182700	483533680	12710	12710	12710	12710	0
21	20230605	182600	483533680	12710	12710	12710	12710	0
22	20230605	182500	483533680	12710	12710	12710	12710	0
23	20230605	182400	483533680	12710	12710	12710	12710	0
24	20230605	182300	483533680	12710	12710	12710	12710	0
25	20230605	182200	483533680	12710	12710	12710	12710	0
26	20230605	182100	483533680	12710	12710	12710	12710	0
27	20230605	182000	483533680	12710	12710	12710	12710	0
28	20230605	181900	483533680	12710	12710	12710	12710	0
29	20230605	181800	483533680	12710	12710	12710	12710	0
30	20230605	181700	483533680	12710	12710	12710	12710	0
31	20230605	181600	483533680	12710	12710	12710	12710	0
32	20230605	181500	483533680	12710	12710	12710	12710	294
33	20230605	181400	483533680	12710	12710	12710	12710	0
34	20230605	181300	483533680	12710	12710	12710	12710	0
35	20230605	181200	483533680	12710	12710	12710	12710	0
36	20230605	181100	483533680	12710	12710	12710	12710	0
37	20230605	181000	483533680	12710	12710	12710	12710	0
38	20230605	180900	483533680	12710	12710	12710	12710	0
39	20230605	180800	483533680	12710	12710	12710	12710	0
40	20230605	180700	483533680	12710	12710	12710	12710	0
41	20230605	180600	483533680	12710	12710	12710	12710	0
42	20230605	180500	483533680	12710	12710	12710	12710	0
43	20230605	180400	483533680	12710	12710	12710	12710	0
44	20230605	180300	483533680	12710	12710	12710	12710	0
45	20230605	180200	483533680	12710	12710	12710	12710	0
46	20230605	180100	483533680	12710	12710	12710	12710	0
47	20230605	180000	483533680	12710	12710	12710	12710	0
48	20230605	175900	483533680	12710	12710	12710	12710	0
49	20230605	175800	483533680	12710	12710	12710	12710	0
50	20230605	175700	483533680	12710	12710	12710	12710	0
51	20230605	175600	483533680	12710	12710	12710	12710	0
52	20230605	175500	483533680	12710	12710	12710	12710	0
53	20230605	175400	483533680	12710	12710	12710	12710	0
54	20230605	175300	483533680	12710	12710	12710	12710	0
55	20230605	175200	483533680	12710	12710	12710	12710	0
56	20230605	175100	483533680	12710	12710	12710	12710	0
57	20230605	175000	483533680	12710	12710	12710	12710	0
58	20230605	174900	483533680	12710	12710	12710	12710	0
59	20230605	174800	483533680	12710	12710	12710	12710	0
60	20230605	174700	483533680	12710	12710	12710	12710	0
61	20230605	174600	483533680	12710	12710	12710	12710	0
62	20230605	174500	483533680	12710	12710	12710	12710	294
63	20230605	174400	483533680	12710	12710	12710	12710	0
64	20230605	174300	483533680	12710	12710	12710	12710	0
65	20230605	174200	483533680	12710	12710	12710	12710	0
66	20230605	174100	483533680	12710	12710	12710	12710	0
67	20230605	174000	483533680	12710	12710	12710	12710	0
68	20230605	173900	483533680	12710	12710	12710	12710	0
69	20230605	173800	483533680	12710	12710	12710	12710	0
70	20230605	173700	483533680	12710	12710	12710	12710	0
71	20230605	173600	483533680	12710	12710	12710	12710	0
72	20230605	173500	483533680	12710	12710	12710	12710	0
73	20230605	173400	483533680	12710	12710	12710	12710	0
74	20230605	173300	483533680	12710	12710	12710	12710	0
75	20230605	173200	483533680	12710	12710	12710	12710	0
76	20230605	173100	483533680	12710	12710	12710	12710	0
77	20230605	173000	483533680	12710	12710	12710	12710	0
78	20230605	172900	483533680	12710	12710	12710	12710	0
79	20230605	172800	483533680	12710	12710	12710	12710	0
80	20230605	172700	483533680	12710	12710	12710	12710	0
81	20230605	172600	483533680	12710	12710	12710	12710	0
82	20230605	172500	483533680	12710	12710	12710	12710	0
83	20230605	172400	483533680	12710	12710	12710	12710	0
84	20230605	172300	483533680	12710	12710	12710	12710	0
85	20230605	172200	483533680	12710	12710	12710	12710	0
86	20230605	172100	483533680	12710	12710	12710	12710	0
87	20230605	172000	483533680	12710	12710	12710	12710	0
88	20230605	171900	483533680	12710	12710	12710	12710	0
89	20230605	171800	483533680	12710	12710	12710	12710	0
90	20230605	171700	483533680	12710	12710	12710	12710	0
91	20230605	171600	483533680	12710	12710	12710	12710	0
92	20230605	171500	483533680	12710	12710	12710	12710	294
93	20230605	171400	483533680	12710	12710	12710	12710	0
94	20230605	171300	483533680	12710	12710	12710	12710	0
95	20230605	171200	483533680	12710	12710	12710	12710	0
96	20230605	171100	483533680	12710	12710	12710	12710	0
97	20230605	171000	483533680	12710	12710	12710	12710	0
98	20230605	170900	483533680	12710	12710	12710	12710	0
99	20230605	170800	483533680	12710	12710	12710	12710	0
100	20230605	170700	483533680	12710	12710	12710	12710	0
101	20230605	170600	483533680	12710	12710	12710	12710	0
102	20230605	170500	483533680	12710	12710	12710	12710	0
103	20230605	170400	483533680	12710	12710	12710	12710	0
104	20230605	170300	483533680	12710	12710	12710	12710	0
105	20230605	170200	483533680	12710	12710	12710	12710	0
106	20230605	170100	483533680	12710	12710	12710	12710	0
107	20230605	170000	483533680	12710	12710	12710	12710	0
108	20230605	165900	483533680	12710	12710	12710	12710	0
109	20230605	165800	483533680	12710	12710	12710	12710	0
110	20230605	165700	483533680	12710	12710	12710	12710	0
111	20230605	165600	483533680	12710	12710	12710	12710	0
112	20230605	165500	483533680	12710	12710	12710	12710	0
113	20230605	165400	483533680	12710	12710	12710	12710	0
114	20230605	165300	483533680	12710	12710	12710	12710	0
115	20230605	165200	483533680	12710	12710	12710	12710	0
116	20230605	165100	483533680	12710	12710	12710	12710	0
117	20230605	165000	483533680	12710	12710	12710	12710	0
118	20230605	164900	483533680	12710	12710	12710	12710	0
119	20230605	164800	483533680	12710	12710	12710	12710	0
120	20230605	164700	483533680	12710	12710	12710	12710	0
121	20230605	164600	483533680	12710	12710	12710	12710	0
122	20230605	164500	483533680	12710	12710	12710	12710	294
123	20230605	164400	483533680	12710	12710	12710	12710	0
124	20230605	164300	483533680	12710	12710	12710	12710	0
125	20230605	164200	483533680	12710	12710	12710	12710	0
126	20230605	164100	483533680	12710	12710	12710	12710	0
127	20230605	164000	483533680	12710	12710	12710	12710	0
128	20230605	163900	483533680	12710	12710	12710	12710	0
129	20230605	163800	483533680	12710	12710	12710	12710	0
130	20230605	163700	483533680	12710	12710	12710	12710	0
131	20230605	163600	483533680	12710	12710	12710	12710	0
132	20230605	163500	483533680	12710	12710	12710	12710	0
133	20230605	163400	483533680	12710	12710	12710	12710	0
134	20230605	163300	483533680	12710	12710	12710	12710	0
135	20230605	163200	483533680	12710	12710	12710	12710	0
136	20230605	163100	483533680	12710	12710	12710	12710	0
137	20230605	163000	483533680	12710	12710	12710	12710	0
138	20230605	162900	483533680	12710	12710	12710	12710	0
139	20230605	162800	483533680	12710	12710	12710	12710	0
140	20230605	162700	483533680	12710	12710	12710	12710	0
141	20230605	162600	483533680	12710	12710	12710	12710	0
142	20230605	162500	483533680	12710	12710	12710	12710	0
143	20230605	162400	483533680	12710	12710	12710	12710	0
144	20230605	162300	483533680	12710	12710	12710	12710	0
145	20230605	162200	483533680	12710	12710	12710	12710	0
146	20230605	162100	483533680	12710	12710	12710	12710	0
147	20230605	162000	483533680	12710	12710	12710	12710	0
148	20230605	161900	483533680	12710	12710	12710	12710	0
149	20230605	161800	483533680	12710	12710	12710	12710	0
150	20230605	161700	483533680	12710	12710	12710	12710	0
151	20230605	161600	483533680	12710	12710	12710	12710	0
152	20230605	161500	483533680	12710	12710	12710	12710	294
153	20230605	161400	483533680	12710	12710	12710	12710	0
154	20230605	161300	483533680	12710	12710	12710	12710	0
155	20230605	161200	483533680	12710	12710	12710	12710	0
156	20230605	161100	483533680	12710	12710	12710	12710	0
157	20230605	161000	483533680	12710	12710	12710	12710	0
158	20230605	160900	483533680	12710	12710	12710	12710	0
159	20230605	160800	483533680	12710	12710	12710	12710	0
160	20230605	160700	483533680	12710	12710	12710	12710	0
161	20230605	160600	483533680	12710	12710	12710	12710	0
162	20230605	160500	483533680	12710	12710	12710	12710	0
163	20230605	160400	483533680	12710	12710	12710	12710	0
164	20230605	160300	483533680	12710	12710	12710	12710	0
165	20230605	160200	483533680	12710	12710	12710	12710	0
166	20230605	160100	483533680	12710	12710	12710	12710	0
167	20230605	160000	483533680	12710	12710	12710	12710	0
168	20230605	155900	483533680	12710	12710	12710	12710	0
169	20230605	155800	483533680	12710	12710	12710	12710	0
170	20230605	155700	483533680	12710	12710	12710	12710	0
171	20230605	155600	483533680	12710	12710	12710	12710	0
172	20230605	155500	483533680	12710	12710	12710	12710	0
173	20230605	155400	483533680	12710	12710	12710	12710	0
174	20230605	155300	483533680	12710	12710	12710	12710	0
175	20230605	155200	483533680	12710	12710	12710	12710	0
176	20230605	155100	483533680	12710	12710	12710	12710	0
177	20230605	155000	483533680	12710	12710	12710	12710	0
178	20230605	154900	483533680	12710	12710	12710	12710	0
179	20230605	154800	483533680	12710	12710	12710	12710	0
180	20230605	154700	483533680	12710	12710	12710	12710	0
181	20230605	154600	483533680	12710	12710	12710	12710	0
182	20230605	154500	483533680	12710	12710	12710	12710	294
183	20230605	154400	483533680	12710	12710	12710	12710	0
184	20230605	154300	483533680	12710	12710	12710	12710	0
185	20230605	154200	483533680	12710	12710	12710	12710	0
186	20230605	154100	483533680	12710	12710	12710	12710	0
187	20230605	154000	483533680	12710	12710	12710	12710	0
188	20230605	153900	483533680	12710	12710	12710	12710	0
189	20230605	153800	483533680	12710	12710	12710	12710	0
190	20230605	153700	483533680	12710	12710	12710	12710	0
191	20230605	153600	483533680	12710	12710	12710	12710	0
192	20230605	153500	483533680	12710	12710	12710	12710	0
193	20230605	153400	483533680	12710	12710	12710	12710	0
194	20230605	153300	483533680	12710	12710	12710	12710	0
195	20230605	153200	483533680	12710	12710	12710	12710	0
196	20230605	153100	483533680	12710	12710	12710	12710	0
197	20230605	153000	483533680	12710	12710	12710	12710	294
198	20230605	152900	479796940	12710	12710	12710	12710	0
199	20230605	152800	479796940	12710	12710	12710	12710	0
200	20230605	152700	479796940	12710	12710	12710	12710	0
201	20230605	152600	479796940	12710	12710	12710	12710	0
202	20230605	152500	479796940	12710	12710	12710	12710	0
203	20230605	152400	479796940	12710	12710	12710	12710	0
204	20230605	152300	479796940	12710	12710	12710	12710	0
205	20230605	152200	479796940	12710	12710	12710	12710	0
206	20230605	152100	479796940	12710	12710	12710	12710	0
207	20230605	152000	479796940	12710	12710	12710	12710	0
208	20230605	151900	479796940	12710	12710	12710	12710	4
209	20230605	151800	479746100	12710	12690	12710	12670	128
210	20230605	151700	478121350	12700	12700	12700	12700	48
211	20230605	151600	477511750	12700	12700	12700	12700	62
212	20230605	151500	476724350	12700	12710	12710	12700	71
213	20230605	151400	475822370	12710	12710	12710	12710	35
214	20230605	151300	475377520	12710	12710	12710	12710	35
215	20230605	151200	474932670	12710	12710	12710	12710	37
216	20230605	151100	474462400	12700	12700	12710	12700	143
217	20230605	151000	472646040	12700	12680	12700	12680	120
218	20230605	150900	471124010	12680	12680	12680	12680	0
219	20230605	150800	471124010	12680	12690	12690	12680	279
220	20230605	150700	467585370	12690	12690	12690	12690	49
221	20230605	150600	466963560	12700	12700	12700	12700	68
222	20230605	150500	466099960	12700	12700	12700	12700	195
223	20230605	150400	463623460	12700	12700	12700	12700	49
224	20230605	150300	463001160	12700	12700	12700	12700	155
225	20230605	150200	461032660	12700	12700	12700	12700	139
226	20230605	150100	459267360	12700	12700	12700	12700	42
227	20230605	150000	458733960	12700	12700	12710	12700	146
228	20230605	145900	456879560	12700	12700	12700	12700	52
229	20230605	145800	456219160	12700	12700	12700	12700	84
230	20230605	145700	455152360	12700	12720	12720	12700	72
231	20230605	145600	454236970	12720	12700	12720	12700	99
232	20230605	145500	452978450	12700	12700	12700	12700	89
233	20230605	145400	451848150	12710	12710	12710	12710	94
234	20230605	145300	450653410	12710	12710	12710	12710	90
235	20230605	145200	449509510	12710	12700	12710	12700	142
236	20230605	145100	447705230	12700	12700	12700	12700	35
237	20230605	145000	447260730	12700	12710	12710	12700	103
238	20230605	144900	445952390	12710	12710	12710	12710	91
239	20230605	144800	444795780	12710	12710	12710	12710	44
240	20230605	144700	444236540	12710	12710	12710	12710	118
241	20230605	144600	442736760	12680	12680	12680	12680	68
242	20230605	144500	441874520	12680	12720	12720	12680	234
243	20230605	144400	438903750	12720	12710	12720	12710	92
244	20230605	144300	437733540	12700	12710	12710	12700	30
245	20230605	144200	437352250	12710	12700	12710	12700	104
246	20230605	144100	436030520	12700	12700	12700	12700	103
247	20230605	144000	434722420	12700	12710	12710	12700	38
248	20230605	143900	434239590	12710	12710	12710	12710	101
249	20230605	143800	432955880	12710	12720	12720	12710	88
250	20230605	143700	431836840	12710	12710	12710	12710	43
251	20230605	143600	431290310	12710	12700	12710	12700	140
252	20230605	143500	429511630	12700	12720	12720	12700	95
253	20230605	143400	428304520	12720	12700	12720	12700	89
254	20230605	143300	427173100	12700	12700	12700	12700	110
255	20230605	143200	425776100	12710	12710	12710	12710	101
256	20230605	143100	424492390	12710	12700	12710	12700	74
257	20230605	143000	423552070	12700	12710	12710	12700	163
258	20230605	142900	421481050	12710	12710	12710	12710	88
259	20230605	142800	420362570	12710	12710	12710	12710	86
260	20230605	142700	419269510	12710	12710	12710	12710	102
261	20230605	142600	417973090	12700	12700	12700	12700	94
262	20230605	142500	416779290	12700	12710	12710	12700	68
263	20230605	142400	415915130	12710	12720	12720	12710	302
264	20230605	142300	412076610	12720	12720	12720	12700	269
265	20230605	142200	408657640	12730	12700	12730	12700	403
266	20230605	142100	403529070	12700	12700	12700	12700	74
267	20230605	142000	402589270	12710	12700	12710	12700	400
268	20230605	141900	397506830	12700	12700	12700	12700	91
269	20230605	141800	396351130	12690	12700	12700	12690	100
270	20230605	141700	395082010	12700	12690	12700	12690	159
271	20230605	141600	393063050	12690	12690	12690	12690	0
272	20230605	141500	393063050	12690	12700	12700	12680	150
273	20230605	141400	391159970	12700	12690	12700	12690	111
274	20230605	141300	389750590	12690	12700	12700	12690	113
275	20230605	141200	388316270	12700	12710	12710	12700	96
276	20230605	141100	387096460	12710	12710	12710	12710	79
277	20230605	141000	386092370	12700	12700	12700	12700	136
278	20230605	140900	384365170	12700	12700	12700	12690	226
279	20230605	140800	381495650	12700	12730	12730	12700	367
280	20230605	140700	376831200	12730	12730	12740	12730	46
281	20230605	140600	376245600	12730	12700	12730	12700	1401
282	20230605	140500	358415980	12710	12700	12710	12700	127
283	20230605	140400	356802000	12700	12690	12700	12680	81
284	20230605	140300	355773690	12690	12700	12700	12690	161
285	20230605	140200	353729810	12700	12700	12700	12700	77
286	20230605	140100	352751910	12700	12710	12720	12700	68
287	20230605	140000	351888010	12710	12700	12720	12700	543
288	20230605	135900	344986690	12690	12690	12690	12690	86
289	20230605	135800	343895350	12690	12690	12700	12690	157
290	20230605	135700	341902460	12690	12690	12690	12690	86
291	20230605	135600	340811120	12680	12690	12690	12680	98
292	20230605	135500	339568360	12690	12680	12700	12680	247
293	20230605	135400	336434180	12680	12680	12680	12680	41
294	20230605	135300	335914300	12680	12700	12700	12680	125
295	20230605	135200	334328710	12700	12700	12710	12700	274
296	20230605	135100	330848350	12700	12680	12700	12680	151
297	20230605	135000	328932610	12690	12690	12690	12690	212
298	20230605	134900	326242330	12700	12680	12710	12680	345
299	20230605	134800	321861820	12680	12690	12690	12680	47
300	20230605	134700	321265500	12690	12670	12690	12670	136
301	20230605	134600	319540320	12670	12680	12680	12670	364
302	20230605	134500	314925450	12680	12680	12680	12680	132
303	20230605	134400	313251690	12680	12660	12680	12660	701
304	20230605	134300	304364170	12660	12680	12680	12660	292
305	20230605	134200	300663430	12680	12680	12680	12680	209
306	20230605	134100	298013310	12680	12690	12690	12680	363
307	20230605	134000	293409890	12680	12670	12680	12670	465
308	20230605	133900	287513890	12680	12680	12680	12680	304
309	20230605	133800	283659170	12680	12680	12680	12680	126
310	20230605	133700	282061490	12680	12680	12680	12680	35
311	20230605	133600	281617690	12680	12670	12680	12670	111
312	20230605	133500	280211040	12670	12670	12670	12670	40
313	20230605	133400	279704240	12670	12670	12670	12670	67
314	20230605	133300	278855350	12670	12670	12670	12670	49
315	20230605	133200	278234520	12670	12660	12670	12660	76
316	20230605	133100	277272350	12670	12670	12670	12670	81
317	20230605	133000	276246080	12670	12670	12670	12670	66
318	20230605	132900	275409860	12670	12670	12670	12670	86
319	20230605	132800	274320240	12680	12690	12690	12680	163
320	20230605	132700	272252740	12690	12690	12690	12690	126
321	20230605	132600	270653800	12690	12660	12700	12660	532
322	20230605	132500	263905100	12650	12650	12650	12650	33
323	20230605	132400	263487650	12650	12650	12650	12650	52
324	20230605	132300	262829850	12650	12650	12650	12650	216
325	20230605	132200	260097450	12640	12630	12640	12630	101
326	20230605	132100	258821110	12630	12630	12630	12630	125
327	20230605	132000	257242360	12620	12620	12620	12620	33
328	20230605	131900	256825900	12620	12620	12620	12620	62
329	20230605	131800	256043460	12620	12620	12620	12620	34
330	20230605	131700	255614380	12620	12620	12620	12620	11
331	20230605	131600	255475560	12620	12620	12620	12620	80
332	20230605	131500	254465960	12620	12620	12620	12620	34
333	20230605	131400	254036880	12620	12620	12620	12620	85
334	20230605	131300	252964180	12620	12620	12620	12620	34
335	20230605	131200	252535100	12620	12620	12620	12620	32
336	20230605	131100	252131260	12620	12630	12630	12620	105
337	20230605	131000	250805860	12620	12620	12620	12620	34
338	20230605	130900	250376780	12620	12630	12630	12620	3
339	20230605	130800	250338900	12620	12620	12620	12620	36
340	20230605	130700	249884580	12620	12620	12620	12620	66
341	20230605	130600	249051660	12620	12620	12620	12620	89
342	20230605	130500	247928480	12630	12630	12630	12630	0
343	20230605	130400	247928480	12630	12620	12630	12620	96
344	20230605	130300	246716660	12630	12630	12630	12630	0
345	20230605	130200	246716660	12630	12630	12630	12630	62
346	20230605	130100	245933600	12630	12630	12630	12630	34
347	20230605	130000	245504180	12630	12630	12630	12630	33
348	20230605	125900	245087390	12630	12630	12630	12630	86
349	20230605	125800	244001210	12630	12630	12630	12630	33
350	20230605	125700	243584420	12630	12630	12630	12630	0
351	20230605	125600	243584420	12630	12630	12630	12630	33
352	20230605	125500	243167630	12630	12630	12630	12630	0
353	20230605	125400	243167630	12630	12630	12630	12630	119
354	20230605	125300	241664660	12650	12630	12650	12630	33
355	20230605	125200	241247850	12630	12630	12630	12630	106
356	20230605	125100	239909070	12640	12640	12640	12640	29
357	20230605	125000	239542510	12640	12640	12640	12640	14
358	20230605	124900	239365550	12630	12630	12630	12630	94
359	20230605	124800	238178330	12630	12630	12630	12630	33
360	20230605	124700	237761540	12630	12630	12630	12630	108
361	20230605	124600	236397500	12640	12640	12640	12640	4
362	20230605	124500	236346940	12630	12630	12630	12630	0
363	20230605	124400	236346940	12630	12630	12630	12630	96
364	20230605	124300	235134460	12630	12630	12630	12630	32
365	20230605	124200	234730300	12630	12630	12630	12630	88
366	20230605	124100	233618860	12640	12640	12640	12640	0
367	20230605	124000	233618860	12640	12640	12640	12640	2
368	20230605	123900	233593580	12640	12630	12640	12630	132
369	20230605	123800	231926070	12630	12630	12630	12630	63
370	20230605	123700	231130380	12630	12630	12630	12630	57
371	20230605	123600	230410470	12640	12640	12640	12640	1
372	20230605	123500	230397830	12650	12640	12650	12640	9
373	20230605	123400	230283990	12640	12630	12640	12630	123
374	20230605	123300	228730170	12640	12630	12640	12630	102
375	20230605	123200	227441220	12630	12640	12640	12630	76
376	20230605	123100	226481320	12610	12610	12610	12610	35
377	20230605	123000	226039970	12610	12620	12620	12610	442
378	20230605	122900	220465260	12630	12630	12630	12630	5
379	20230605	122800	220402110	12630	12630	12630	12630	34
380	20230605	122700	219972690	12630	12630	12630	12630	55
381	20230605	122600	219278040	12630	12630	12630	12630	33
382	20230605	122500	218861250	12630	12630	12630	12630	150
383	20230605	122400	216966750	12650	12650	12650	12650	0
384	20230605	122300	216966750	12650	12650	12650	12650	0
385	20230605	122200	216966750	12650	12650	12650	12650	4
386	20230605	122100	216916150	12650	12650	12650	12650	1
387	20230605	122000	216903500	12630	12630	12630	12630	154
388	20230605	121900	214958480	12640	12640	12640	12640	0
389	20230605	121800	214958480	12640	12640	12640	12640	0
390	20230605	121700	214958480	12640	12640	12640	12640	100
391	20230605	121600	213694480	12650	12650	12650	12650	1803
392	20230605	121500	190886530	12650	12650	12650	12650	83
393	20230605	121400	189836580	12660	12650	12660	12650	3
394	20230605	121300	189798620	12650	12640	12650	12640	119
395	20230605	121200	188293810	12650	12630	12650	12630	100
396	20230605	121100	187029720	12630	12630	12630	12630	6
397	20230605	121000	186953940	12630	12620	12630	12620	210
398	20230605	120900	184302780	12640	12640	12640	12640	0
399	20230605	120800	184302780	12640	12640	12640	12640	0
400	20230605	120700	184302780	12640	12630	12640	12630	63
401	20230605	120600	183506930	12620	12620	12620	12620	34
402	20230605	120500	183077850	12620	12630	12630	12620	128
403	20230605	120400	181462390	12630	12630	12630	12630	6
404	20230605	120300	181386610	12630	12620	12630	12620	33
405	20230605	120200	180970140	12620	12640	12640	12620	501
406	20230605	120100	174647500	12620	12620	12620	12620	33
407	20230605	120000	174231040	12620	12630	12630	12620	156
408	20230605	115900	172262160	12630	12630	12630	12630	0
409	20230605	115800	172262160	12630	12630	12630	12630	71
410	20230605	115700	171365430	12640	12640	12640	12640	0
411	20230605	115600	171365430	12640	12620	12640	12620	165
412	20230605	115500	169282200	12620	12620	12620	12620	82
413	20230605	115400	168247360	12640	12640	12640	12640	0
414	20230605	115300	168247360	12640	12640	12640	12640	0
415	20230605	115200	168247360	12640	12630	12640	12630	5
416	20230605	115100	168184200	12620	12620	12620	12620	76
417	20230605	115000	167225080	12620	12620	12620	12620	10
418	20230605	114900	167098880	12620	12620	12620	12620	109
419	20230605	114800	165723300	12620	12610	12620	12610	76
420	20230605	114700	164764930	12630	12630	12630	12630	0
421	20230605	114600	164764930	12630	12610	12630	12610	122
422	20230605	114500	163225370	12610	12610	12610	12610	117
423	20230605	114400	161750000	12620	12620	12620	12620	0
424	20230605	114300	161750000	12620	12620	12620	12620	124
425	20230605	114200	160185120	12620	12620	12620	12620	500
426	20230605	114100	153875120	12630	12630	12630	12630	0
427	20230605	114000	153875120	12630	12630	12630	12630	0
428	20230605	113900	153875120	12630	12630	12630	12630	100
429	20230605	113800	152612120	12630	12630	12630	12630	83
430	20230605	113700	151563830	12640	12640	12640	12640	0
431	20230605	113600	151563830	12640	12640	12640	12640	6
432	20230605	113500	151487990	12640	12650	12650	12640	62
433	20230605	113400	150704300	12640	12640	12640	12640	233
434	20230605	113300	147759180	12640	12630	12640	12630	227
435	20230605	113200	144891020	12640	12640	12640	12640	0
436	20230605	113100	144891020	12640	12630	12640	12630	21
437	20230605	113000	144625780	12630	12630	12630	12630	48
438	20230605	112900	144019540	12640	12640	12640	12640	1
439	20230605	112800	144006900	12630	12630	12630	12620	291
440	20230605	112700	140332380	12630	12630	12630	12630	110
441	20230605	112600	138943080	12630	12630	12630	12630	0
442	20230605	112500	138943080	12630	12630	12630	12620	198
443	20230605	112400	136444290	12620	12620	12620	12620	34
444	20230605	112300	136015210	12620	12620	12620	12620	34
445	20230605	112200	135586130	12620	12620	12620	12620	0
446	20230605	112100	135586130	12620	12620	12620	12620	8
447	20230605	112000	135485170	12610	12610	12610	12610	119
448	20230605	111900	133984580	12610	12610	12610	12610	39
449	20230605	111800	133492790	12610	12610	12610	12610	29
450	20230605	111700	133127100	12620	12620	12620	12620	0
451	20230605	111600	133127100	12620	12610	12620	12610	105
452	20230605	111500	131802740	12610	12610	12610	12610	32
453	20230605	111400	131399220	12610	12610	12610	12610	0
454	20230605	111300	131399220	12610	12610	12610	12610	171
455	20230605	111200	129242910	12610	12600	12610	12600	35
456	20230605	111100	128801900	12600	12610	12610	12600	125
457	20230605	111000	127226860	12610	12610	12610	12610	1
458	20230605	110900	127214250	12600	12600	12600	12600	0
459	20230605	110800	127214250	12600	12610	12610	12600	123
460	20230605	110700	125664440	12600	12600	12600	12600	226
461	20230605	110600	122816840	12610	12610	12610	12610	1
462	20230605	110500	122804230	12620	12610	12620	12610	127
463	20230605	110400	121202750	12600	12600	12600	12600	0
464	20230605	110300	121202750	12600	12600	12600	12600	86
465	20230605	110200	120119150	12600	12600	12600	12600	34
466	20230605	110100	119690750	12600	12600	12600	12600	76
467	20230605	110000	118733150	12600	12600	12600	12600	33
468	20230605	105900	118317350	12600	12600	12600	12600	0
469	20230605	105800	118317350	12600	12600	12600	12600	33
470	20230605	105700	117901550	12590	12590	12590	12590	98
471	20230605	105600	116667730	12590	12600	12600	12590	411
472	20230605	105500	111492240	12600	12600	12600	12600	3
473	20230605	105400	111454440	12600	12600	12600	12600	93
474	20230605	105300	110282640	12610	12610	12610	12610	0
475	20230605	105200	110282640	12610	12610	12610	12610	0
476	20230605	105100	110282640	12610	12610	12610	12610	80
477	20230605	105000	109273840	12620	12620	12620	12620	12
478	20230605	104900	109122400	12620	12620	12620	12620	10
479	20230605	104800	108996200	12640	12640	12640	12640	0
480	20230605	104700	108996200	12640	12640	12640	12640	0
481	20230605	104600	108996200	12640	12640	12640	12640	6
482	20230605	104500	108920360	12670	12670	12670	12670	0
483	20230605	104400	108920360	12670	12670	12670	12670	0
484	20230605	104300	108920360	12670	12670	12670	12670	0
485	20230605	104200	108920360	12670	12670	12670	12670	0
486	20230605	104100	108920360	12670	12630	12670	12630	3
487	20230605	104000	108882430	12630	12610	12630	12610	216
488	20230605	103900	106157480	12610	12620	12620	12610	69
489	20230605	103800	105287320	12620	12620	12620	12620	0
490	20230605	103700	105287320	12620	12620	12620	12620	0
491	20230605	103600	105287320	12620	12620	12620	12620	97
492	20230605	103500	104063180	12620	12620	12620	12620	0
493	20230605	103400	104063180	12620	12600	12620	12600	2
494	20230605	103300	104037960	12630	12610	12630	12610	47
495	20230605	103200	103445010	12610	12610	12610	12610	107
496	20230605	103100	102095740	12620	12620	12620	12620	91
497	20230605	103000	100947320	12610	12590	12610	12590	135
498	20230605	102900	99247030	12580	12570	12580	12570	1253
499	20230605	102800	83485120	12580	12580	12580	12580	0
500	20230605	102700	83485120	12580	12580	12580	12580	32
501	20230605	102600	83082560	12580	12580	12580	12580	34
502	20230605	102500	82654840	12580	12580	12580	12580	33
503	20230605	102400	82239700	12580	12580	12580	12580	153
504	20230605	102300	80314960	12590	12590	12590	12590	1
505	20230605	102200	80302370	12590	12590	12590	12590	25
506	20230605	102100	79987620	12600	12600	12600	12600	0
507	20230605	102000	79987620	12600	12600	12600	12600	40
508	20230605	101900	79483620	12600	12590	12600	12590	65
509	20230605	101800	78665260	12600	12600	12600	12600	8
510	20230605	101700	78564460	12600	12600	12600	12600	65
511	20230605	101600	77745460	12600	12600	12600	12600	33
512	20230605	101500	77329660	12600	12600	12600	12600	33
513	20230605	101400	76913860	12600	12600	12600	12600	58
514	20230605	101300	76183060	12600	12600	12600	12600	331
515	20230605	101200	72012460	12600	12600	12600	12600	150
516	20230605	101100	70122460	12610	12610	12610	12610	1
517	20230605	101000	70109850	12610	12610	12610	12610	0
518	20230605	100900	70109850	12610	12610	12610	12610	107
519	20230605	100800	68760580	12620	12620	12620	12620	0
520	20230605	100700	68760580	12620	12620	12620	12620	1
521	20230605	100600	68747960	12610	12610	12610	12610	34
522	20230605	100500	68319220	12610	12610	12610	12610	34
523	20230605	100400	67890480	12610	12620	12620	12610	401
524	20230605	100300	62832810	12630	12630	12630	12630	1
525	20230605	100200	62820180	12640	12640	12640	12640	0
526	20230605	100100	62820180	12640	12640	12640	12640	1
527	20230605	100000	62807540	12640	12640	12640	12640	1
528	20230605	095900	62794900	12630	12640	12640	12630	76
529	20230605	095800	61835010	12630	12630	12630	12630	44
530	20230605	095700	61279290	12630	12630	12630	12630	65
531	20230605	095600	60458340	12630	12630	12630	12630	33
532	20230605	095500	60041550	12620	12620	12620	12620	0
533	20230605	095400	60041550	12620	12620	12620	12620	130
534	20230605	095300	58400950	12600	12600	12600	12600	39
535	20230605	095200	57909550	12600	12600	12600	12600	103
536	20230605	095100	56611750	12610	12610	12610	12610	134
537	20230605	095000	54922010	12610	12610	12610	12610	41
538	20230605	094900	54405000	12620	12620	12620	12620	142
539	20230605	094800	52612960	12650	12650	12650	12650	463
540	20230605	094700	46756010	12660	12660	12660	12660	0
541	20230605	094600	46756010	12660	12660	12660	12660	34
542	20230605	094500	46325570	12660	12660	12660	12660	400
543	20230605	094400	41261570	12670	12670	12670	12670	197
544	20230605	094300	38765580	12680	12680	12680	12680	0
545	20230605	094200	38765580	12680	12680	12690	12680	24
546	20230605	094100	38461170	12690	12690	12690	12690	0
547	20230605	094000	38461170	12690	12700	12700	12690	25
548	20230605	093900	38143910	12700	12700	12700	12700	27
549	20230605	093800	37801010	12700	12700	12700	12700	1
550	20230605	093700	37788310	12700	12670	12700	12670	210
551	20230605	093600	35124730	12670	12660	12670	12660	7
552	20230605	093500	35036100	12650	12650	12650	12650	83
553	20230605	093400	33986150	12630	12630	12630	12630	0
554	20230605	093300	33986150	12630	12630	12630	12630	401
555	20230605	093200	28921520	12640	12640	12650	12640	60
556	20230605	093100	28163110	12640	12640	12640	12640	6
557	20230605	093000	28087270	12640	12640	12640	12640	1
558	20230605	092900	28074630	12650	12640	12650	12640	48
559	20230605	092800	27467900	12640	12640	12640	12640	1
560	20230605	092700	27455260	12630	12630	12640	12630	507
561	20230605	092600	21051840	12630	12620	12630	12620	27
562	20230605	092500	20711080	12610	12610	12610	12610	80
563	20230605	092400	19702280	12620	12620	12620	12620	4
564	20230605	092300	19651800	12620	12620	12620	12620	44
565	20230605	092200	19096520	12630	12630	12630	12630	1
566	20230605	092100	19083890	12630	12630	12630	12630	1
567	20230605	092000	19071260	12630	12640	12640	12630	3
568	20230605	091900	19033360	12640	12640	12640	12640	1
569	20230605	091800	19020720	12610	12610	12610	12610	0
570	20230605	091700	19020720	12610	12650	12650	12610	55
571	20230605	091600	18326110	12650	12650	12650	12640	4
572	20230605	091500	18275530	12650	12650	12660	12650	60
573	20230605	091400	17516510	12660	12670	12670	12660	50
574	20230605	091300	16883180	12670	12670	12670	12670	6
575	20230605	091200	16807160	12680	12680	12680	12680	0
576	20230605	091100	16807160	12680	12670	12690	12670	145
577	20230605	091000	14968820	12660	12670	12670	12660	90
578	20230605	090900	13829410	12660	12660	12660	12660	65
579	20230605	090800	13006510	12660	12660	12660	12660	1
580	20230605	090700	12993850	12670	12670	12670	12670	8
581	20230605	090600	12892490	12680	12680	12680	12680	1
582	20230605	090500	12879810	12690	12690	12690	12690	3
583	20230605	090400	12841740	12660	12680	12690	12660	810
584	20230605	090300	2570990	12700	12700	12700	12700	0
585	20230605	090200	2570990	12700	12710	12710	12700	12
586	20230605	090100	2418480	12710	12720	12720	12710	2
587	20230605	090000	2393050	12660	12730	12730	12660	188