KissMeData/261780/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191400	756511160	5810	5810	5810	5810	5450
3	20230605	191300	756511160	5810	5810	5810	5810	0
4	20230605	191200	756511160	5810	5810	5810	5810	0
5	20230605	191100	756511160	5810	5810	5810	5810	0
6	20230605	191000	756511160	5810	5810	5810	5810	0
7	20230605	190900	756511160	5810	5810	5810	5810	0
8	20230605	190800	756511160	5810	5810	5810	5810	0
9	20230605	190700	756511160	5810	5810	5810	5810	0
10	20230605	190600	756511160	5810	5810	5810	5810	0
11	20230605	190500	756511160	5810	5810	5810	5810	0
12	20230605	190400	756511160	5810	5810	5810	5810	0
13	20230605	190300	756511160	5810	5810	5810	5810	0
14	20230605	190200	756511160	5810	5810	5810	5810	0
15	20230605	190100	756511160	5810	5810	5810	5810	0
16	20230605	190000	756511160	5810	5810	5810	5810	0
17	20230605	185900	756511160	5810	5810	5810	5810	0
18	20230605	185800	756511160	5810	5810	5810	5810	0
19	20230605	185700	756511160	5810	5810	5810	5810	0
20	20230605	185600	756511160	5810	5810	5810	5810	0
21	20230605	185500	756511160	5810	5810	5810	5810	0
22	20230605	185400	756511160	5810	5810	5810	5810	0
23	20230605	185300	756511160	5810	5810	5810	5810	0
24	20230605	185200	756511160	5810	5810	5810	5810	0
25	20230605	185100	756511160	5810	5810	5810	5810	0
26	20230605	185000	756511160	5810	5810	5810	5810	0
27	20230605	184900	756511160	5810	5810	5810	5810	0
28	20230605	184800	756511160	5810	5810	5810	5810	0
29	20230605	184700	756511160	5810	5810	5810	5810	0
30	20230605	184600	756511160	5810	5810	5810	5810	0
31	20230605	184500	756511160	5810	5810	5810	5810	0
32	20230605	184400	756511160	5810	5810	5810	5810	5450
33	20230605	184300	756511160	5810	5810	5810	5810	0
34	20230605	184200	756511160	5810	5810	5810	5810	0
35	20230605	184100	756511160	5810	5810	5810	5810	0
36	20230605	184000	756511160	5810	5810	5810	5810	0
37	20230605	183900	756511160	5810	5810	5810	5810	0
38	20230605	183800	756511160	5810	5810	5810	5810	0
39	20230605	183700	756511160	5810	5810	5810	5810	0
40	20230605	183600	756511160	5810	5810	5810	5810	0
41	20230605	183500	756511160	5810	5810	5810	5810	0
42	20230605	183400	756511160	5810	5810	5810	5810	0
43	20230605	183300	756511160	5810	5810	5810	5810	0
44	20230605	183200	756511160	5810	5810	5810	5810	0
45	20230605	183100	756511160	5810	5810	5810	5810	0
46	20230605	183000	756511160	5810	5810	5810	5810	0
47	20230605	182900	756511160	5810	5810	5810	5810	0
48	20230605	182800	756511160	5810	5810	5810	5810	0
49	20230605	182700	756511160	5810	5810	5810	5810	0
50	20230605	182600	756511160	5810	5810	5810	5810	0
51	20230605	182500	756511160	5810	5810	5810	5810	0
52	20230605	182400	756511160	5810	5810	5810	5810	0
53	20230605	182300	756511160	5810	5810	5810	5810	0
54	20230605	182200	756511160	5810	5810	5810	5810	0
55	20230605	182100	756511160	5810	5810	5810	5810	0
56	20230605	182000	756511160	5810	5810	5810	5810	0
57	20230605	181900	756511160	5810	5810	5810	5810	0
58	20230605	181800	756511160	5810	5810	5810	5810	0
59	20230605	181700	756511160	5810	5810	5810	5810	0
60	20230605	181600	756511160	5810	5810	5810	5810	0
61	20230605	181500	756511160	5810	5810	5810	5810	0
62	20230605	181400	756511160	5810	5810	5810	5810	5450
63	20230605	181300	756511160	5810	5810	5810	5810	0
64	20230605	181200	756511160	5810	5810	5810	5810	0
65	20230605	181100	756511160	5810	5810	5810	5810	0
66	20230605	181000	756511160	5810	5810	5810	5810	0
67	20230605	180900	756511160	5810	5810	5810	5810	0
68	20230605	180800	756511160	5810	5810	5810	5810	0
69	20230605	180700	756511160	5810	5810	5810	5810	0
70	20230605	180600	756511160	5810	5810	5810	5810	0
71	20230605	180500	756511160	5810	5810	5810	5810	0
72	20230605	180400	756511160	5810	5810	5810	5810	0
73	20230605	180300	756511160	5810	5810	5810	5810	0
74	20230605	180200	756511160	5810	5810	5810	5810	0
75	20230605	180100	756511160	5810	5810	5810	5810	0
76	20230605	180000	756511160	5810	5810	5810	5810	0
77	20230605	175900	756511160	5810	5810	5810	5810	0
78	20230605	175800	756511160	5810	5810	5810	5810	0
79	20230605	175700	756511160	5810	5810	5810	5810	0
80	20230605	175600	756511160	5810	5810	5810	5810	0
81	20230605	175500	756511160	5810	5810	5810	5810	0
82	20230605	175400	756511160	5810	5810	5810	5810	0
83	20230605	175300	756511160	5810	5810	5810	5810	0
84	20230605	175200	756511160	5810	5810	5810	5810	0
85	20230605	175100	756511160	5810	5810	5810	5810	0
86	20230605	175000	756511160	5810	5810	5810	5810	0
87	20230605	174900	756511160	5810	5810	5810	5810	0
88	20230605	174800	756511160	5810	5810	5810	5810	0
89	20230605	174700	756511160	5810	5810	5810	5810	0
90	20230605	174600	756511160	5810	5810	5810	5810	0
91	20230605	174500	756511160	5810	5810	5810	5810	0
92	20230605	174400	756511160	5810	5810	5810	5810	5450
93	20230605	174300	756511160	5810	5810	5810	5810	0
94	20230605	174200	756511160	5810	5810	5810	5810	0
95	20230605	174100	756511160	5810	5810	5810	5810	0
96	20230605	174000	756511160	5810	5810	5810	5810	0
97	20230605	173900	756511160	5810	5810	5810	5810	0
98	20230605	173800	756511160	5810	5810	5810	5810	0
99	20230605	173700	756511160	5810	5810	5810	5810	0
100	20230605	173600	756511160	5810	5810	5810	5810	0
101	20230605	173500	756511160	5810	5810	5810	5810	0
102	20230605	173400	756511160	5810	5810	5810	5810	0
103	20230605	173300	756511160	5810	5810	5810	5810	0
104	20230605	173200	756511160	5810	5810	5810	5810	0
105	20230605	173100	756511160	5810	5810	5810	5810	0
106	20230605	173000	756511160	5810	5810	5810	5810	0
107	20230605	172900	756511160	5810	5810	5810	5810	0
108	20230605	172800	756511160	5810	5810	5810	5810	0
109	20230605	172700	756511160	5810	5810	5810	5810	0
110	20230605	172600	756511160	5810	5810	5810	5810	0
111	20230605	172500	756511160	5810	5810	5810	5810	0
112	20230605	172400	756511160	5810	5810	5810	5810	0
113	20230605	172300	756511160	5810	5810	5810	5810	0
114	20230605	172200	756511160	5810	5810	5810	5810	0
115	20230605	172100	756511160	5810	5810	5810	5810	0
116	20230605	172000	756511160	5810	5810	5810	5810	0
117	20230605	171900	756511160	5810	5810	5810	5810	0
118	20230605	171800	756511160	5810	5810	5810	5810	0
119	20230605	171700	756511160	5810	5810	5810	5810	0
120	20230605	171600	756511160	5810	5810	5810	5810	0
121	20230605	171500	756511160	5810	5810	5810	5810	0
122	20230605	171400	756511160	5810	5810	5810	5810	5450
123	20230605	171300	756511160	5810	5810	5810	5810	0
124	20230605	171200	756511160	5810	5810	5810	5810	0
125	20230605	171100	756511160	5810	5810	5810	5810	0
126	20230605	171000	756511160	5810	5810	5810	5810	0
127	20230605	170900	756511160	5810	5810	5810	5810	0
128	20230605	170800	756511160	5810	5810	5810	5810	0
129	20230605	170700	756511160	5810	5810	5810	5810	0
130	20230605	170600	756511160	5810	5810	5810	5810	0
131	20230605	170500	756511160	5810	5810	5810	5810	0
132	20230605	170400	756511160	5810	5810	5810	5810	0
133	20230605	170300	756511160	5810	5810	5810	5810	0
134	20230605	170200	756511160	5810	5810	5810	5810	0
135	20230605	170100	756511160	5810	5810	5810	5810	0
136	20230605	170000	756511160	5810	5810	5810	5810	0
137	20230605	165900	756511160	5810	5810	5810	5810	0
138	20230605	165800	756511160	5810	5810	5810	5810	0
139	20230605	165700	756511160	5810	5810	5810	5810	0
140	20230605	165600	756511160	5810	5810	5810	5810	0
141	20230605	165500	756511160	5810	5810	5810	5810	0
142	20230605	165400	756511160	5810	5810	5810	5810	0
143	20230605	165300	756511160	5810	5810	5810	5810	0
144	20230605	165200	756511160	5810	5810	5810	5810	0
145	20230605	165100	756511160	5810	5810	5810	5810	0
146	20230605	165000	756511160	5810	5810	5810	5810	0
147	20230605	164900	756511160	5810	5810	5810	5810	0
148	20230605	164800	756511160	5810	5810	5810	5810	0
149	20230605	164700	756511160	5810	5810	5810	5810	0
150	20230605	164600	756511160	5810	5810	5810	5810	0
151	20230605	164500	756511160	5810	5810	5810	5810	0
152	20230605	164400	756511160	5810	5810	5810	5810	5450
153	20230605	164300	756511160	5810	5810	5810	5810	0
154	20230605	164200	756511160	5810	5810	5810	5810	0
155	20230605	164100	756511160	5810	5810	5810	5810	0
156	20230605	164000	756511160	5810	5810	5810	5810	0
157	20230605	163900	756511160	5810	5810	5810	5810	0
158	20230605	163800	756511160	5810	5810	5810	5810	0
159	20230605	163700	756511160	5810	5810	5810	5810	0
160	20230605	163600	756511160	5810	5810	5810	5810	0
161	20230605	163500	756511160	5810	5810	5810	5810	0
162	20230605	163400	756511160	5810	5810	5810	5810	0
163	20230605	163300	756511160	5810	5810	5810	5810	0
164	20230605	163200	756511160	5810	5810	5810	5810	0
165	20230605	163100	756511160	5810	5810	5810	5810	0
166	20230605	163000	756511160	5810	5810	5810	5810	0
167	20230605	162900	756511160	5810	5810	5810	5810	0
168	20230605	162800	756511160	5810	5810	5810	5810	0
169	20230605	162700	756511160	5810	5810	5810	5810	0
170	20230605	162600	756511160	5810	5810	5810	5810	0
171	20230605	162500	756511160	5810	5810	5810	5810	0
172	20230605	162400	756511160	5810	5810	5810	5810	0
173	20230605	162300	756511160	5810	5810	5810	5810	0
174	20230605	162200	756511160	5810	5810	5810	5810	0
175	20230605	162100	756511160	5810	5810	5810	5810	0
176	20230605	162000	756511160	5810	5810	5810	5810	0
177	20230605	161900	756511160	5810	5810	5810	5810	0
178	20230605	161800	756511160	5810	5810	5810	5810	0
179	20230605	161700	756511160	5810	5810	5810	5810	0
180	20230605	161600	756511160	5810	5810	5810	5810	0
181	20230605	161500	756511160	5810	5810	5810	5810	0
182	20230605	161400	756511160	5810	5810	5810	5810	5450
183	20230605	161300	756511160	5810	5810	5810	5810	0
184	20230605	161200	756511160	5810	5810	5810	5810	0
185	20230605	161100	756511160	5810	5810	5810	5810	0
186	20230605	161000	756511160	5810	5810	5810	5810	0
187	20230605	160900	756511160	5810	5810	5810	5810	0
188	20230605	160800	756511160	5810	5810	5810	5810	0
189	20230605	160700	756511160	5810	5810	5810	5810	0
190	20230605	160600	756511160	5810	5810	5810	5810	0
191	20230605	160500	756511160	5810	5810	5810	5810	0
192	20230605	160400	756511160	5810	5810	5810	5810	0
193	20230605	160300	756511160	5810	5810	5810	5810	0
194	20230605	160200	756511160	5810	5810	5810	5810	0
195	20230605	160100	756511160	5810	5810	5810	5810	0
196	20230605	160000	756511160	5810	5810	5810	5810	0
197	20230605	155900	756511160	5810	5810	5810	5810	0
198	20230605	155800	756511160	5810	5810	5810	5810	0
199	20230605	155700	756511160	5810	5810	5810	5810	0
200	20230605	155600	756511160	5810	5810	5810	5810	0
201	20230605	155500	756511160	5810	5810	5810	5810	0
202	20230605	155400	756511160	5810	5810	5810	5810	0
203	20230605	155300	756511160	5810	5810	5810	5810	0
204	20230605	155200	756511160	5810	5810	5810	5810	0
205	20230605	155100	756511160	5810	5810	5810	5810	0
206	20230605	155000	756511160	5810	5810	5810	5810	0
207	20230605	154900	756511160	5810	5810	5810	5810	0
208	20230605	154800	756511160	5810	5810	5810	5810	0
209	20230605	154700	756511160	5810	5810	5810	5810	0
210	20230605	154600	756511160	5810	5810	5810	5810	0
211	20230605	154500	756511160	5810	5810	5810	5810	0
212	20230605	154400	756511160	5810	5810	5810	5810	5450
213	20230605	154300	756511160	5810	5810	5810	5810	0
214	20230605	154200	756511160	5810	5810	5810	5810	0
215	20230605	154100	756511160	5810	5810	5810	5810	0
216	20230605	154000	756511160	5810	5810	5810	5810	0
217	20230605	153900	756511160	5810	5810	5810	5810	0
218	20230605	153800	756511160	5810	5810	5810	5810	0
219	20230605	153700	756511160	5810	5810	5810	5810	0
220	20230605	153600	756511160	5810	5810	5810	5810	0
221	20230605	153500	756511160	5810	5810	5810	5810	0
222	20230605	153400	756511160	5810	5810	5810	5810	0
223	20230605	153300	756511160	5810	5810	5810	5810	0
224	20230605	153200	756511160	5810	5810	5810	5810	0
225	20230605	153100	756511160	5810	5810	5810	5810	0
226	20230605	153000	756511160	5810	5810	5810	5810	5450
227	20230605	152900	724846660	5830	5830	5830	5830	0
228	20230605	152800	724846660	5830	5830	5830	5830	0
229	20230605	152700	724846660	5830	5830	5830	5830	0
230	20230605	152600	724846660	5830	5830	5830	5830	0
231	20230605	152500	724846660	5830	5830	5830	5830	0
232	20230605	152400	724846660	5830	5830	5830	5830	0
233	20230605	152300	724846660	5830	5830	5830	5830	0
234	20230605	152200	724846660	5830	5830	5830	5830	0
235	20230605	152100	724846660	5830	5830	5830	5830	0
236	20230605	152000	724846660	5830	5830	5830	5830	0
237	20230605	151900	724846660	5830	5820	5830	5820	192
238	20230605	151800	723727620	5820	5830	5830	5820	335
239	20230605	151700	721774700	5820	5820	5830	5820	45
240	20230605	151600	721512580	5820	5830	5830	5820	1034
241	20230605	151500	715494480	5820	5830	5830	5820	38
242	20230605	151400	715273100	5810	5830	5830	5810	725
243	20230605	151300	711057370	5820	5830	5830	5820	29
244	20230605	151200	710888380	5820	5830	5830	5820	332
245	20230605	151100	708952900	5820	5830	5830	5820	29
246	20230605	151000	708783910	5830	5820	5830	5820	9
247	20230605	150900	708731510	5820	5820	5820	5820	457
248	20230605	150800	706071770	5820	5820	5830	5820	9
249	20230605	150700	706019380	5820	5830	5830	5820	410
250	20230605	150600	703633110	5830	5820	5830	5820	76
251	20230605	150500	703190760	5830	5830	5830	5820	1187
252	20230605	150400	696270620	5830	5830	5830	5830	100
253	20230605	150300	695687620	5830	5820	5830	5820	152
254	20230605	150200	694801470	5810	5810	5820	5810	21
255	20230605	150100	694679280	5810	5820	5820	5810	2039
256	20230605	150000	682812980	5820	5830	5830	5820	2236
257	20230605	145900	669797280	5840	5840	5840	5840	22
258	20230605	145800	669668800	5830	5830	5830	5830	8
259	20230605	145700	669622160	5830	5830	5830	5830	57
260	20230605	145600	669289850	5840	5840	5840	5840	0
261	20230605	145500	669289850	5840	5830	5840	5830	8
262	20230605	145400	669243200	5830	5830	5840	5830	109
263	20230605	145300	668607720	5830	5830	5840	5830	58
264	20230605	145200	668269570	5830	5840	5840	5830	57
265	20230605	145100	667936760	5830	5840	5840	5830	1511
266	20230605	145000	659112630	5840	5840	5840	5840	1
267	20230605	144900	659106790	5830	5820	5830	5820	572
268	20230605	144800	655772040	5830	5820	5830	5820	50
269	20230605	144700	655480940	5830	5830	5830	5830	144
270	20230605	144600	654641420	5830	5840	5840	5830	390
271	20230605	144500	652367380	5830	5840	5840	5830	1348
272	20230605	144400	644507160	5840	5850	5850	5830	3063
273	20230605	144300	626619520	5840	5840	5840	5840	37
274	20230605	144200	626403440	5840	5840	5850	5840	261
275	20230605	144100	624879190	5840	5850	5850	5840	154
276	20230605	144000	623979290	5850	5850	5850	5850	208
277	20230605	143900	622762490	5850	5840	5850	5840	662
278	20230605	143800	618889900	5840	5840	5840	5840	500
279	20230605	143700	615969900	5840	5840	5840	5830	610
280	20230605	143600	612407570	5830	5830	5830	5830	8
281	20230605	143500	612360930	5840	5840	5840	5840	100
282	20230605	143400	611776930	5830	5830	5830	5830	1019
283	20230605	143300	605836160	5840	5840	5840	5840	1
284	20230605	143200	605830320	5820	5830	5830	5820	56
285	20230605	143100	605503870	5830	5830	5830	5830	27
286	20230605	143000	605346460	5820	5830	5830	5820	213
287	20230605	142900	604104740	5820	5820	5820	5820	7
288	20230605	142800	604064000	5830	5830	5830	5830	0
289	20230605	142700	604064000	5830	5820	5830	5820	23
290	20230605	142600	603929920	5830	5830	5830	5830	101
291	20230605	142500	603341090	5820	5830	5830	5820	829
292	20230605	142400	598515080	5820	5820	5820	5820	1
293	20230605	142300	598509260	5830	5830	5830	5830	30
294	20230605	142200	598334360	5830	5810	5830	5810	168
295	20230605	142100	597356660	5820	5820	5820	5820	344
296	20230605	142000	595354580	5820	5820	5820	5820	255
297	20230605	141900	593870480	5820	5830	5840	5820	513
298	20230605	141800	590875700	5830	5830	5830	5830	106
299	20230605	141700	590257720	5830	5830	5830	5830	116
300	20230605	141600	589581440	5830	5830	5830	5820	342
301	20230605	141500	587587690	5820	5820	5820	5820	7
302	20230605	141400	587546950	5810	5810	5810	5810	7
303	20230605	141300	587506280	5810	5810	5810	5810	1799
304	20230605	141200	577054090	5830	5830	5830	5830	0
305	20230605	141100	577054090	5830	5830	5830	5830	0
306	20230605	141000	577054090	5830	5820	5830	5820	69
307	20230605	140900	576652100	5820	5810	5820	5810	8
308	20230605	140800	576605610	5810	5810	5810	5810	12
309	20230605	140700	576535890	5810	5810	5810	5810	8
310	20230605	140600	576489410	5810	5810	5810	5810	2
311	20230605	140500	576477790	5810	5820	5820	5810	209
312	20230605	140400	575261490	5820	5820	5820	5820	0
313	20230605	140300	575261490	5820	5820	5820	5820	729
314	20230605	140200	571018710	5830	5830	5830	5820	2002
315	20230605	140100	559366000	5830	5830	5830	5830	15
316	20230605	140000	559278550	5840	5830	5840	5830	212
317	20230605	135900	558041910	5830	5830	5830	5830	22
318	20230605	135800	557913650	5830	5830	5830	5830	223
319	20230605	135700	556613560	5820	5830	5830	5820	391
320	20230605	135600	554334320	5830	5830	5840	5830	323
321	20230605	135500	552451210	5820	5830	5830	5820	8
322	20230605	135400	552404640	5820	5820	5820	5820	52
323	20230605	135300	552102000	5830	5810	5830	5810	1779
324	20230605	135200	541730570	5830	5830	5830	5830	1
325	20230605	135100	541724740	5810	5830	5830	5810	8
326	20230605	135000	541678240	5810	5830	5830	5810	8
327	20230605	134900	541631740	5830	5830	5830	5830	0
328	20230605	134800	541631740	5830	5830	5830	5830	0
329	20230605	134700	541631740	5830	5830	5830	5830	50
330	20230605	134600	541340240	5830	5800	5830	5800	78
331	20230605	134500	540886410	5800	5800	5820	5800	270
332	20230605	134400	539316010	5800	5800	5800	5800	507
333	20230605	134300	536375410	5820	5810	5820	5810	130
334	20230605	134200	535618920	5800	5800	5800	5800	0
335	20230605	134100	535618920	5800	5800	5800	5800	0
336	20230605	134000	535618920	5800	5830	5830	5800	18
337	20230605	133900	535514430	5830	5830	5830	5830	2
338	20230605	133800	535502770	5830	5820	5830	5820	2
339	20230605	133700	535491120	5800	5800	5800	5800	1
340	20230605	133600	535485320	5800	5830	5830	5800	848
341	20230605	133500	530541690	5830	5830	5830	5830	0
342	20230605	133400	530541690	5830	5830	5830	5830	0
343	20230605	133300	530541690	5830	5800	5830	5800	15
344	20230605	133200	530454510	5800	5800	5800	5800	13
345	20230605	133100	530379110	5790	5830	5830	5790	6
346	20230605	133000	530344170	5830	5800	5830	5790	178
347	20230605	132900	529307720	5800	5800	5800	5800	7
348	20230605	132800	529267120	5820	5820	5820	5820	0
349	20230605	132700	529267120	5820	5820	5820	5820	2
350	20230605	132600	529255480	5830	5830	5830	5830	0
351	20230605	132500	529255480	5830	5820	5830	5800	209
352	20230605	132400	528038380	5800	5820	5820	5800	25
353	20230605	132300	527893020	5820	5800	5820	5800	90
354	20230605	132200	527369360	5820	5820	5820	5820	0
355	20230605	132100	527369360	5820	5820	5820	5820	1
356	20230605	132000	527363540	5790	5790	5790	5790	0
357	20230605	131900	527363540	5790	5820	5820	5790	4
358	20230605	131800	527340320	5790	5790	5790	5790	2
359	20230605	131700	527328740	5820	5810	5820	5810	3
360	20230605	131600	527311290	5800	5800	5800	5800	408
361	20230605	131500	524944890	5790	5790	5790	5790	11
362	20230605	131400	524881200	5800	5800	5800	5800	30
363	20230605	131300	524707200	5800	5800	5800	5800	595
364	20230605	131200	521256200	5820	5820	5820	5820	0
365	20230605	131100	521256200	5820	5810	5820	5800	48
366	20230605	131000	520976930	5800	5800	5800	5800	0
367	20230605	130900	520976930	5800	5800	5800	5800	11
368	20230605	130800	520913130	5800	5800	5800	5800	1000
369	20230605	130700	515113130	5800	5800	5800	5800	0
370	20230605	130600	515113130	5800	5810	5810	5800	36
371	20230605	130500	514904160	5820	5820	5820	5820	0
372	20230605	130400	514904160	5820	5820	5820	5820	0
373	20230605	130300	514904160	5820	5820	5820	5820	0
374	20230605	130200	514904160	5820	5820	5820	5820	0
375	20230605	130100	514904160	5820	5820	5820	5820	0
376	20230605	130000	514904160	5820	5820	5820	5820	6
377	20230605	125900	514869240	5810	5810	5810	5810	31
378	20230605	125800	514689130	5820	5820	5820	5820	0
379	20230605	125700	514689130	5820	5820	5820	5820	0
380	20230605	125600	514689130	5820	5820	5820	5820	50
381	20230605	125500	514398130	5820	5820	5820	5820	8
382	20230605	125400	514351570	5800	5800	5800	5800	0
383	20230605	125300	514351570	5800	5800	5800	5800	0
384	20230605	125200	514351570	5800	5800	5800	5800	202
385	20230605	125100	513179970	5810	5810	5810	5810	251
386	20230605	125000	511721660	5820	5820	5820	5810	122
387	20230605	124900	511011640	5820	5820	5820	5820	3
388	20230605	124800	510994180	5820	5820	5820	5820	0
389	20230605	124700	510994180	5820	5820	5820	5820	96
390	20230605	124600	510435460	5820	5820	5820	5820	2
391	20230605	124500	510423820	5820	5830	5830	5820	56
392	20230605	124400	510097480	5830	5830	5830	5830	0
393	20230605	124300	510097480	5830	5830	5830	5830	0
394	20230605	124200	510097480	5830	5830	5830	5830	0
395	20230605	124100	510097480	5830	5830	5830	5830	0
396	20230605	124000	510097480	5830	5830	5830	5830	8
397	20230605	123900	510050840	5810	5810	5810	5810	221
398	20230605	123800	508766830	5830	5830	5830	5830	0
399	20230605	123700	508766830	5830	5830	5830	5830	201
400	20230605	123600	507595000	5830	5830	5830	5830	2
401	20230605	123500	507583340	5830	5830	5830	5830	56
402	20230605	123400	507256860	5830	5830	5830	5830	1
403	20230605	123300	507251030	5820	5820	5820	5820	0
404	20230605	123200	507251030	5820	5820	5820	5820	98
405	20230605	123100	506680670	5820	5810	5820	5810	2026
406	20230605	123000	494909320	5810	5810	5810	5810	33
407	20230605	122900	494717590	5810	5790	5810	5790	5053
408	20230605	122800	465405780	5800	5790	5800	5790	800
409	20230605	122700	460771860	5790	5790	5790	5790	0
410	20230605	122600	460771860	5790	5790	5790	5790	0
411	20230605	122500	460771860	5790	5790	5790	5790	11
412	20230605	122400	460708170	5790	5790	5790	5790	7
413	20230605	122300	460667640	5800	5790	5800	5790	282
414	20230605	122200	459033760	5800	5790	5800	5790	411
415	20230605	122100	456650070	5800	5800	5800	5800	0
416	20230605	122000	456650070	5800	5800	5800	5800	807
417	20230605	121900	451969470	5800	5800	5800	5800	1
418	20230605	121800	451963670	5800	5800	5800	5800	0
419	20230605	121700	451963670	5800	5800	5800	5800	2
420	20230605	121600	451952070	5780	5780	5780	5780	55
421	20230605	121500	451634170	5790	5790	5790	5790	0
422	20230605	121400	451634170	5790	5790	5790	5790	25
423	20230605	121300	451489420	5790	5790	5790	5790	0
424	20230605	121200	451489420	5790	5800	5800	5790	245
425	20230605	121100	450070370	5800	5800	5800	5800	0
426	20230605	121000	450070370	5800	5800	5800	5800	7
427	20230605	120900	450029770	5790	5790	5790	5790	0
428	20230605	120800	450029770	5790	5790	5790	5790	11
429	20230605	120700	449966080	5800	5800	5800	5800	0
430	20230605	120600	449966080	5800	5800	5800	5800	1
431	20230605	120500	449960280	5790	5790	5790	5790	0
432	20230605	120400	449960280	5790	5790	5790	5790	71
433	20230605	120300	449549190	5790	5790	5790	5790	21
434	20230605	120200	449427600	5800	5800	5800	5800	0
435	20230605	120100	449427600	5800	5800	5800	5800	0
436	20230605	120000	449427600	5800	5800	5800	5800	20
437	20230605	115900	449311600	5800	5800	5800	5800	0
438	20230605	115800	449311600	5800	5800	5800	5800	0
439	20230605	115700	449311600	5800	5800	5800	5800	1
440	20230605	115600	449305800	5800	5800	5800	5800	22
441	20230605	115500	449178200	5780	5780	5780	5780	0
442	20230605	115400	449178200	5780	5780	5780	5780	11
443	20230605	115300	449114620	5780	5780	5780	5780	0
444	20230605	115200	449114620	5780	5790	5790	5780	50
445	20230605	115100	448825260	5800	5800	5800	5800	0
446	20230605	115000	448825260	5800	5800	5800	5800	1
447	20230605	114900	448819460	5800	5800	5800	5800	10
448	20230605	114800	448761460	5790	5800	5800	5790	65
449	20230605	114700	448384810	5790	5790	5790	5790	161
450	20230605	114600	447452620	5790	5790	5790	5790	0
451	20230605	114500	447452620	5790	5780	5790	5780	709
452	20230605	114400	443349420	5780	5780	5780	5780	0
453	20230605	114300	443349420	5780	5780	5780	5780	0
454	20230605	114200	443349420	5780	5780	5780	5780	11
455	20230605	114100	443285840	5790	5790	5790	5790	3
456	20230605	114000	443268470	5790	5790	5790	5790	1
457	20230605	113900	443262680	5780	5780	5780	5780	208
458	20230605	113800	442060440	5780	5780	5780	5780	56
459	20230605	113700	441736760	5780	5780	5780	5780	11
460	20230605	113600	441673180	5790	5790	5790	5790	0
461	20230605	113500	441673180	5790	5790	5790	5790	10
462	20230605	113400	441615280	5790	5790	5790	5790	0
463	20230605	113300	441615280	5790	5790	5790	5790	3
464	20230605	113200	441597910	5780	5780	5780	5780	0
465	20230605	113100	441597910	5780	5780	5780	5780	11
466	20230605	113000	441534330	5790	5790	5790	5790	0
467	20230605	112900	441534330	5790	5790	5790	5790	0
468	20230605	112800	441534330	5790	5790	5790	5790	91
469	20230605	112700	441007440	5790	5790	5790	5780	235
470	20230605	112600	439648790	5790	5790	5790	5790	0
471	20230605	112500	439648790	5790	5790	5790	5790	0
472	20230605	112400	439648790	5790	5790	5790	5780	350
473	20230605	112300	437622790	5780	5780	5780	5780	100
474	20230605	112200	437044790	5780	5780	5780	5780	11
475	20230605	112100	436981210	5790	5790	5790	5790	0
476	20230605	112000	436981210	5790	5780	5790	5780	122
477	20230605	111900	436275930	5780	5780	5780	5780	51
478	20230605	111800	435981150	5780	5780	5780	5780	0
479	20230605	111700	435981150	5780	5780	5780	5780	11
480	20230605	111600	435917570	5780	5780	5780	5780	0
481	20230605	111500	435917570	5780	5780	5780	5780	0
482	20230605	111400	435917570	5780	5790	5790	5780	12
483	20230605	111300	435848200	5780	5780	5780	5780	0
484	20230605	111200	435848200	5780	5780	5780	5780	0
485	20230605	111100	435848200	5780	5780	5780	5780	6
486	20230605	111000	435813520	5780	5770	5780	5770	12
487	20230605	110900	435744230	5760	5760	5760	5760	0
488	20230605	110800	435744230	5760	5750	5760	5750	17
489	20230605	110700	435646420	5760	5760	5760	5760	50
490	20230605	110600	435358420	5760	5770	5770	5760	161
491	20230605	110500	434429460	5790	5790	5790	5790	0
492	20230605	110400	434429460	5790	5790	5790	5790	0
493	20230605	110300	434429460	5790	5790	5790	5790	1
494	20230605	110200	434423670	5790	5790	5790	5790	10
495	20230605	110100	434365770	5800	5800	5800	5800	356
496	20230605	110000	432300970	5800	5800	5800	5800	1
497	20230605	105900	432295170	5800	5790	5800	5790	5
498	20230605	105800	432266200	5750	5750	5750	5750	0
499	20230605	105700	432266200	5750	5760	5760	5750	205
500	20230605	105600	431086060	5800	5770	5800	5760	978
501	20230605	105500	425431460	5760	5760	5760	5760	834
502	20230605	105400	420627620	5760	5770	5770	5760	32
503	20230605	105300	420443080	5770	5770	5770	5770	131
504	20230605	105200	419687210	5770	5770	5770	5770	516
505	20230605	105100	416709890	5800	5800	5800	5790	600
506	20230605	105000	413230170	5800	5790	5800	5790	1000
507	20230605	104900	407430190	5800	5770	5800	5770	550
508	20230605	104800	404244200	5770	5770	5770	5770	19
509	20230605	104700	404134570	5770	5770	5770	5770	142
510	20230605	104600	403315230	5770	5770	5770	5770	45
511	20230605	104500	403055580	5790	5790	5790	5790	606
512	20230605	104400	399546840	5800	5790	5800	5790	655
513	20230605	104300	395754380	5790	5780	5790	5780	500
514	20230605	104200	392859460	5780	5780	5780	5780	0
515	20230605	104100	392859460	5780	5780	5780	5780	54
516	20230605	104000	392547340	5770	5770	5770	5770	173
517	20230605	103900	391549130	5770	5760	5770	5760	168
518	20230605	103800	390579790	5740	5740	5740	5740	0
519	20230605	103700	390579790	5740	5750	5750	5740	1000
520	20230605	103600	384839560	5750	5750	5750	5750	147
521	20230605	103500	383994310	5750	5750	5750	5750	3
522	20230605	103400	383977060	5760	5760	5760	5760	1
523	20230605	103300	383971300	5740	5750	5750	5740	450
524	20230605	103200	381387700	5770	5770	5770	5770	0
525	20230605	103100	381387700	5770	5770	5770	5770	1
526	20230605	103000	381381930	5760	5760	5760	5760	46
527	20230605	102900	381116970	5750	5750	5750	5750	1
528	20230605	102800	381111220	5740	5740	5740	5740	0
529	20230605	102700	381111220	5740	5740	5740	5740	144
530	20230605	102600	380284660	5740	5740	5740	5740	0
531	20230605	102500	380284660	5740	5740	5740	5740	92
532	20230605	102400	379756580	5740	5740	5740	5740	262
533	20230605	102300	378252700	5740	5740	5740	5740	7
534	20230605	102200	378212520	5740	5740	5740	5740	0
535	20230605	102100	378212520	5740	5740	5740	5740	0
536	20230605	102000	378212520	5740	5740	5740	5740	38
537	20230605	101900	377994400	5740	5740	5740	5740	1
538	20230605	101800	377988660	5730	5750	5750	5730	1077
539	20230605	101700	371816340	5750	5760	5760	5750	105
540	20230605	101600	371211590	5760	5760	5760	5760	5
541	20230605	101500	371182790	5760	5760	5760	5760	0
542	20230605	101400	371182790	5760	5760	5760	5760	11
543	20230605	101300	371119430	5750	5750	5750	5750	0
544	20230605	101200	371119430	5750	5740	5750	5740	911
545	20230605	101100	365889910	5730	5730	5730	5730	330
546	20230605	101000	363999010	5740	5740	5740	5740	161
547	20230605	100900	363074870	5740	5740	5740	5740	21
548	20230605	100800	362954330	5750	5750	5750	5750	4
549	20230605	100700	362931330	5750	5740	5750	5740	112
550	20230605	100600	362287950	5750	5750	5750	5750	695
551	20230605	100500	358291700	5750	5750	5750	5750	21
552	20230605	100400	358170950	5750	5750	5750	5750	0
553	20230605	100300	358170950	5750	5760	5760	5750	203
554	20230605	100200	357002070	5760	5770	5770	5760	191
555	20230605	100100	355900210	5770	5770	5770	5770	205
556	20230605	100000	354717360	5770	5770	5780	5770	217
557	20230605	095900	353465170	5770	5770	5770	5770	17
558	20230605	095800	353367080	5760	5760	5760	5760	0
559	20230605	095700	353367080	5760	5760	5760	5760	1341
560	20230605	095600	345642920	5750	5760	5760	5750	133
561	20230605	095500	344878160	5750	5750	5750	5750	66
562	20230605	095400	344498660	5750	5740	5750	5740	117
563	20230605	095300	343825970	5740	5740	5740	5740	0
564	20230605	095200	343825970	5740	5720	5740	5720	226
565	20230605	095100	342529130	5720	5730	5730	5720	188
566	20230605	095000	341452980	5740	5740	5740	5740	5
567	20230605	094900	341424280	5740	5740	5750	5740	79
568	20230605	094800	340970290	5740	5720	5740	5720	12
569	20230605	094700	340901430	5710	5710	5710	5710	0
570	20230605	094600	340901430	5710	5750	5750	5710	585
571	20230605	094500	337560920	5710	5780	5780	5700	1877
572	20230605	094400	326846060	5740	5740	5740	5700	1238
573	20230605	094300	319750810	5750	5750	5750	5690	1258
574	20230605	094200	312575980	5700	5740	5740	5700	9409
575	20230605	094100	258708110	5750	5750	5750	5750	35
576	20230605	094000	258506860	5750	5750	5750	5740	524
577	20230605	093900	255494280	5770	5750	5780	5750	236
578	20230605	093800	254135060	5760	5750	5780	5750	81
579	20230605	093700	253668400	5780	5780	5780	5760	24
580	20230605	093600	253530040	5780	5760	5780	5750	835
581	20230605	093500	248720540	5760	5780	5780	5760	640
582	20230605	093400	245027160	5780	5780	5780	5780	0
583	20230605	093300	245027160	5780	5760	5780	5760	651
584	20230605	093200	241271380	5760	5760	5760	5760	98
585	20230605	093100	240706900	5770	5760	5770	5760	301
586	20230605	093000	238973130	5780	5740	5780	5740	230
587	20230605	092900	237652770	5780	5740	5780	5730	340
588	20230605	092800	235701060	5730	5760	5760	5730	2395
589	20230605	092700	221930180	5760	5760	5760	5750	606
590	20230605	092600	218441820	5750	5760	5760	5750	362
591	20230605	092500	216356910	5760	5750	5760	5750	296
592	20230605	092400	214652160	5760	5760	5760	5760	138
593	20230605	092300	213857280	5750	5750	5750	5750	0
594	20230605	092200	213857280	5750	5750	5770	5750	836
595	20230605	092100	209049030	5740	5760	5760	5740	300
596	20230605	092000	207322720	5740	5770	5770	5740	4638
597	20230605	091900	180621870	5780	5770	5780	5770	1031
598	20230605	091800	174672800	5770	5770	5770	5760	1336
599	20230605	091700	166966190	5770	5770	5790	5760	1682
600	20230605	091600	157265020	5770	5790	5790	5770	5342
601	20230605	091500	126387760	5800	5810	5810	5800	3881
602	20230605	091400	103870410	5810	5810	5810	5810	200
603	20230605	091300	102708410	5810	5810	5810	5810	420
604	20230605	091200	100268210	5810	5820	5820	5810	2096
605	20230605	091100	88087860	5810	5810	5810	5810	45
606	20230605	091000	87826410	5800	5820	5820	5800	3208
607	20230605	090900	69193900	5820	5810	5840	5810	1641
608	20230605	090800	59635850	5820	5820	5840	5820	959
609	20230605	090700	54054430	5840	5820	5840	5820	530
610	20230605	090600	50960160	5820	5840	5840	5820	4481
611	20230605	090500	24813690	5850	5850	5860	5850	771
612	20230605	090400	20303280	5850	5850	5850	5850	76
613	20230605	090300	19858680	5850	5860	5860	5850	100
614	20230605	090200	19273480	5890	5860	5890	5860	1678
615	20230605	090100	9399220	5860	5860	5860	5860	449
616	20230605	090000	6768080	5900	5880	5900	5880	1151