KissMeData/023900/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190800	404300480	13650	13650	13650	13650	2086
3	20230605	190700	404300480	13650	13650	13650	13650	0
4	20230605	190600	404300480	13650	13650	13650	13650	0
5	20230605	190500	404300480	13650	13650	13650	13650	0
6	20230605	190400	404300480	13650	13650	13650	13650	0
7	20230605	190300	404300480	13650	13650	13650	13650	0
8	20230605	190200	404300480	13650	13650	13650	13650	0
9	20230605	190100	404300480	13650	13650	13650	13650	0
10	20230605	190000	404300480	13650	13650	13650	13650	0
11	20230605	185900	404300480	13650	13650	13650	13650	0
12	20230605	185800	404300480	13650	13650	13650	13650	0
13	20230605	185700	404300480	13650	13650	13650	13650	0
14	20230605	185600	404300480	13650	13650	13650	13650	0
15	20230605	185500	404300480	13650	13650	13650	13650	0
16	20230605	185400	404300480	13650	13650	13650	13650	0
17	20230605	185300	404300480	13650	13650	13650	13650	0
18	20230605	185200	404300480	13650	13650	13650	13650	0
19	20230605	185100	404300480	13650	13650	13650	13650	0
20	20230605	185000	404300480	13650	13650	13650	13650	0
21	20230605	184900	404300480	13650	13650	13650	13650	0
22	20230605	184800	404300480	13650	13650	13650	13650	0
23	20230605	184700	404300480	13650	13650	13650	13650	0
24	20230605	184600	404300480	13650	13650	13650	13650	0
25	20230605	184500	404300480	13650	13650	13650	13650	0
26	20230605	184400	404300480	13650	13650	13650	13650	0
27	20230605	184300	404300480	13650	13650	13650	13650	0
28	20230605	184200	404300480	13650	13650	13650	13650	0
29	20230605	184100	404300480	13650	13650	13650	13650	0
30	20230605	184000	404300480	13650	13650	13650	13650	0
31	20230605	183900	404300480	13650	13650	13650	13650	0
32	20230605	183800	404300480	13650	13650	13650	13650	2086
33	20230605	183700	404300480	13650	13650	13650	13650	0
34	20230605	183600	404300480	13650	13650	13650	13650	0
35	20230605	183500	404300480	13650	13650	13650	13650	0
36	20230605	183400	404300480	13650	13650	13650	13650	0
37	20230605	183300	404300480	13650	13650	13650	13650	0
38	20230605	183200	404300480	13650	13650	13650	13650	0
39	20230605	183100	404300480	13650	13650	13650	13650	0
40	20230605	183000	404300480	13650	13650	13650	13650	0
41	20230605	182900	404300480	13650	13650	13650	13650	0
42	20230605	182800	404300480	13650	13650	13650	13650	0
43	20230605	182700	404300480	13650	13650	13650	13650	0
44	20230605	182600	404300480	13650	13650	13650	13650	0
45	20230605	182500	404300480	13650	13650	13650	13650	0
46	20230605	182400	404300480	13650	13650	13650	13650	0
47	20230605	182300	404300480	13650	13650	13650	13650	0
48	20230605	182200	404300480	13650	13650	13650	13650	0
49	20230605	182100	404300480	13650	13650	13650	13650	0
50	20230605	182000	404300480	13650	13650	13650	13650	0
51	20230605	181900	404300480	13650	13650	13650	13650	0
52	20230605	181800	404300480	13650	13650	13650	13650	0
53	20230605	181700	404300480	13650	13650	13650	13650	0
54	20230605	181600	404300480	13650	13650	13650	13650	0
55	20230605	181500	404300480	13650	13650	13650	13650	0
56	20230605	181400	404300480	13650	13650	13650	13650	0
57	20230605	181300	404300480	13650	13650	13650	13650	0
58	20230605	181200	404300480	13650	13650	13650	13650	0
59	20230605	181100	404300480	13650	13650	13650	13650	0
60	20230605	181000	404300480	13650	13650	13650	13650	0
61	20230605	180900	404300480	13650	13650	13650	13650	0
62	20230605	180800	404300480	13650	13650	13650	13650	2086
63	20230605	180700	404300480	13650	13650	13650	13650	0
64	20230605	180600	404300480	13650	13650	13650	13650	0
65	20230605	180500	404300480	13650	13650	13650	13650	0
66	20230605	180400	404300480	13650	13650	13650	13650	0
67	20230605	180300	404300480	13650	13650	13650	13650	0
68	20230605	180200	404300480	13650	13650	13650	13650	0
69	20230605	180100	404300480	13650	13650	13650	13650	0
70	20230605	180000	404300480	13650	13650	13650	13650	0
71	20230605	175900	404300480	13650	13650	13650	13650	0
72	20230605	175800	404300480	13650	13650	13650	13650	0
73	20230605	175700	404300480	13650	13650	13650	13650	0
74	20230605	175600	404300480	13650	13650	13650	13650	0
75	20230605	175500	404300480	13650	13650	13650	13650	0
76	20230605	175400	404300480	13650	13650	13650	13650	0
77	20230605	175300	404300480	13650	13650	13650	13650	0
78	20230605	175200	404300480	13650	13650	13650	13650	0
79	20230605	175100	404300480	13650	13650	13650	13650	0
80	20230605	175000	404300480	13650	13650	13650	13650	0
81	20230605	174900	404300480	13650	13650	13650	13650	0
82	20230605	174800	404300480	13650	13650	13650	13650	0
83	20230605	174700	404300480	13650	13650	13650	13650	0
84	20230605	174600	404300480	13650	13650	13650	13650	0
85	20230605	174500	404300480	13650	13650	13650	13650	0
86	20230605	174400	404300480	13650	13650	13650	13650	0
87	20230605	174300	404300480	13650	13650	13650	13650	0
88	20230605	174200	404300480	13650	13650	13650	13650	0
89	20230605	174100	404300480	13650	13650	13650	13650	0
90	20230605	174000	404300480	13650	13650	13650	13650	0
91	20230605	173900	404300480	13650	13650	13650	13650	0
92	20230605	173800	404300480	13650	13650	13650	13650	2086
93	20230605	173700	404300480	13650	13650	13650	13650	0
94	20230605	173600	404300480	13650	13650	13650	13650	0
95	20230605	173500	404300480	13650	13650	13650	13650	0
96	20230605	173400	404300480	13650	13650	13650	13650	0
97	20230605	173300	404300480	13650	13650	13650	13650	0
98	20230605	173200	404300480	13650	13650	13650	13650	0
99	20230605	173100	404300480	13650	13650	13650	13650	0
100	20230605	173000	404300480	13650	13650	13650	13650	0
101	20230605	172900	404300480	13650	13650	13650	13650	0
102	20230605	172800	404300480	13650	13650	13650	13650	0
103	20230605	172700	404300480	13650	13650	13650	13650	0
104	20230605	172600	404300480	13650	13650	13650	13650	0
105	20230605	172500	404300480	13650	13650	13650	13650	0
106	20230605	172400	404300480	13650	13650	13650	13650	0
107	20230605	172300	404300480	13650	13650	13650	13650	0
108	20230605	172200	404300480	13650	13650	13650	13650	0
109	20230605	172100	404300480	13650	13650	13650	13650	0
110	20230605	172000	404300480	13650	13650	13650	13650	0
111	20230605	171900	404300480	13650	13650	13650	13650	0
112	20230605	171800	404300480	13650	13650	13650	13650	0
113	20230605	171700	404300480	13650	13650	13650	13650	0
114	20230605	171600	404300480	13650	13650	13650	13650	0
115	20230605	171500	404300480	13650	13650	13650	13650	0
116	20230605	171400	404300480	13650	13650	13650	13650	0
117	20230605	171300	404300480	13650	13650	13650	13650	0
118	20230605	171200	404300480	13650	13650	13650	13650	0
119	20230605	171100	404300480	13650	13650	13650	13650	0
120	20230605	171000	404300480	13650	13650	13650	13650	0
121	20230605	170900	404300480	13650	13650	13650	13650	0
122	20230605	170800	404300480	13650	13650	13650	13650	2086
123	20230605	170700	404300480	13650	13650	13650	13650	0
124	20230605	170600	404300480	13650	13650	13650	13650	0
125	20230605	170500	404300480	13650	13650	13650	13650	0
126	20230605	170400	404300480	13650	13650	13650	13650	0
127	20230605	170300	404300480	13650	13650	13650	13650	0
128	20230605	170200	404300480	13650	13650	13650	13650	0
129	20230605	170100	404300480	13650	13650	13650	13650	0
130	20230605	170000	404300480	13650	13650	13650	13650	0
131	20230605	165900	404300480	13650	13650	13650	13650	0
132	20230605	165800	404300480	13650	13650	13650	13650	0
133	20230605	165700	404300480	13650	13650	13650	13650	0
134	20230605	165600	404300480	13650	13650	13650	13650	0
135	20230605	165500	404300480	13650	13650	13650	13650	0
136	20230605	165400	404300480	13650	13650	13650	13650	0
137	20230605	165300	404300480	13650	13650	13650	13650	0
138	20230605	165200	404300480	13650	13650	13650	13650	0
139	20230605	165100	404300480	13650	13650	13650	13650	0
140	20230605	165000	404300480	13650	13650	13650	13650	0
141	20230605	164900	404300480	13650	13650	13650	13650	0
142	20230605	164800	404300480	13650	13650	13650	13650	0
143	20230605	164700	404300480	13650	13650	13650	13650	0
144	20230605	164600	404300480	13650	13650	13650	13650	0
145	20230605	164500	404300480	13650	13650	13650	13650	0
146	20230605	164400	404300480	13650	13650	13650	13650	0
147	20230605	164300	404300480	13650	13650	13650	13650	0
148	20230605	164200	404300480	13650	13650	13650	13650	0
149	20230605	164100	404300480	13650	13650	13650	13650	0
150	20230605	164000	404300480	13650	13650	13650	13650	0
151	20230605	163900	404300480	13650	13650	13650	13650	0
152	20230605	163800	404300480	13650	13650	13650	13650	2086
153	20230605	163700	404300480	13650	13650	13650	13650	0
154	20230605	163600	404300480	13650	13650	13650	13650	0
155	20230605	163500	404300480	13650	13650	13650	13650	0
156	20230605	163400	404300480	13650	13650	13650	13650	0
157	20230605	163300	404300480	13650	13650	13650	13650	0
158	20230605	163200	404300480	13650	13650	13650	13650	0
159	20230605	163100	404300480	13650	13650	13650	13650	0
160	20230605	163000	404300480	13650	13650	13650	13650	0
161	20230605	162900	404300480	13650	13650	13650	13650	0
162	20230605	162800	404300480	13650	13650	13650	13650	0
163	20230605	162700	404300480	13650	13650	13650	13650	0
164	20230605	162600	404300480	13650	13650	13650	13650	0
165	20230605	162500	404300480	13650	13650	13650	13650	0
166	20230605	162400	404300480	13650	13650	13650	13650	0
167	20230605	162300	404300480	13650	13650	13650	13650	0
168	20230605	162200	404300480	13650	13650	13650	13650	0
169	20230605	162100	404300480	13650	13650	13650	13650	0
170	20230605	162000	404300480	13650	13650	13650	13650	0
171	20230605	161900	404300480	13650	13650	13650	13650	0
172	20230605	161800	404300480	13650	13650	13650	13650	0
173	20230605	161700	404300480	13650	13650	13650	13650	0
174	20230605	161600	404300480	13650	13650	13650	13650	0
175	20230605	161500	404300480	13650	13650	13650	13650	0
176	20230605	161400	404300480	13650	13650	13650	13650	0
177	20230605	161300	404300480	13650	13650	13650	13650	0
178	20230605	161200	404300480	13650	13650	13650	13650	0
179	20230605	161100	404300480	13650	13650	13650	13650	0
180	20230605	161000	404300480	13650	13650	13650	13650	0
181	20230605	160900	404300480	13650	13650	13650	13650	0
182	20230605	160800	404300480	13650	13650	13650	13650	2086
183	20230605	160700	404300480	13650	13650	13650	13650	0
184	20230605	160600	404300480	13650	13650	13650	13650	0
185	20230605	160500	404300480	13650	13650	13650	13650	0
186	20230605	160400	404300480	13650	13650	13650	13650	0
187	20230605	160300	404300480	13650	13650	13650	13650	0
188	20230605	160200	404300480	13650	13650	13650	13650	0
189	20230605	160100	404300480	13650	13650	13650	13650	0
190	20230605	160000	404300480	13650	13650	13650	13650	0
191	20230605	155900	404300480	13650	13650	13650	13650	0
192	20230605	155800	404300480	13650	13650	13650	13650	0
193	20230605	155700	404300480	13650	13650	13650	13650	0
194	20230605	155600	404300480	13650	13650	13650	13650	0
195	20230605	155500	404300480	13650	13650	13650	13650	0
196	20230605	155400	404300480	13650	13650	13650	13650	0
197	20230605	155300	404300480	13650	13650	13650	13650	0
198	20230605	155200	404300480	13650	13650	13650	13650	0
199	20230605	155100	404300480	13650	13650	13650	13650	0
200	20230605	155000	404300480	13650	13650	13650	13650	0
201	20230605	154900	404300480	13650	13650	13650	13650	0
202	20230605	154800	404300480	13650	13650	13650	13650	0
203	20230605	154700	404300480	13650	13650	13650	13650	0
204	20230605	154600	404300480	13650	13650	13650	13650	0
205	20230605	154500	404300480	13650	13650	13650	13650	0
206	20230605	154400	404300480	13650	13650	13650	13650	0
207	20230605	154300	404300480	13650	13650	13650	13650	0
208	20230605	154200	404300480	13650	13650	13650	13650	0
209	20230605	154100	404300480	13650	13650	13650	13650	0
210	20230605	154000	404300480	13650	13650	13650	13650	0
211	20230605	153900	404300480	13650	13650	13650	13650	0
212	20230605	153800	404300480	13650	13650	13650	13650	2086
213	20230605	153700	404300480	13650	13650	13650	13650	0
214	20230605	153600	404300480	13650	13650	13650	13650	0
215	20230605	153500	404300480	13650	13650	13650	13650	0
216	20230605	153400	404300480	13650	13650	13650	13650	0
217	20230605	153300	404300480	13650	13650	13650	13650	0
218	20230605	153200	404300480	13650	13650	13650	13650	0
219	20230605	153100	404300480	13650	13650	13650	13650	0
220	20230605	153000	404300480	13650	13650	13650	13650	2086
221	20230605	152900	375826580	13600	13600	13600	13600	0
222	20230605	152800	375826580	13600	13600	13600	13600	0
223	20230605	152700	375826580	13600	13600	13600	13600	0
224	20230605	152600	375826580	13600	13600	13600	13600	0
225	20230605	152500	375826580	13600	13600	13600	13600	0
226	20230605	152400	375826580	13600	13600	13600	13600	0
227	20230605	152300	375826580	13600	13600	13600	13600	0
228	20230605	152200	375826580	13600	13600	13600	13600	0
229	20230605	152100	375826580	13600	13600	13600	13600	0
230	20230605	152000	375826580	13600	13600	13600	13600	0
231	20230605	151900	375826580	13600	13580	13600	13580	140
232	20230605	151800	373922600	13600	13600	13600	13590	270
233	20230605	151700	370250640	13600	13600	13600	13600	4
234	20230605	151600	370196240	13590	13590	13590	13590	30
235	20230605	151500	369788540	13570	13570	13570	13570	105
236	20230605	151400	368363690	13570	13570	13570	13570	60
237	20230605	151300	367549490	13540	13540	13540	13540	0
238	20230605	151200	367549490	13540	13540	13540	13540	100
239	20230605	151100	366195490	13570	13570	13570	13570	0
240	20230605	151000	366195490	13570	13570	13570	13570	405
241	20230605	150900	360699640	13570	13570	13570	13570	158
242	20230605	150800	358555580	13570	13570	13570	13570	5
243	20230605	150700	358487730	13540	13550	13550	13530	51
244	20230605	150600	357796880	13530	13530	13530	13530	0
245	20230605	150500	357796880	13530	13540	13540	13530	27
246	20230605	150400	357431510	13570	13570	13570	13570	0
247	20230605	150300	357431510	13570	13570	13570	13570	181
248	20230605	150200	354975340	13570	13570	13570	13570	0
249	20230605	150100	354975340	13570	13580	13580	13570	115
250	20230605	150000	353414590	13580	13580	13580	13580	1
251	20230605	145900	353401010	13590	13590	13590	13590	13
252	20230605	145800	353224340	13580	13590	13590	13580	100
253	20230605	145700	351866220	13590	13590	13590	13590	7
254	20230605	145600	351771090	13590	13590	13590	13590	0
255	20230605	145500	351771090	13590	13590	13590	13590	42
256	20230605	145400	351200310	13590	13590	13590	13590	0
257	20230605	145300	351200310	13590	13590	13590	13590	50
258	20230605	145200	350520810	13590	13620	13620	13590	2
259	20230605	145100	350493600	13630	13590	13630	13590	11
260	20230605	145000	350343870	13580	13580	13580	13580	248
261	20230605	144900	346976030	13580	13580	13580	13580	1
262	20230605	144800	346962450	13570	13540	13570	13530	64
263	20230605	144700	346094430	13540	13540	13540	13540	0
264	20230605	144600	346094430	13540	13540	13540	13540	0
265	20230605	144500	346094430	13540	13540	13540	13540	0
266	20230605	144400	346094430	13540	13540	13540	13540	5
267	20230605	144300	346026730	13540	13540	13540	13540	43
268	20230605	144200	345444510	13540	13540	13540	13540	2
269	20230605	144100	345417430	13530	13580	13580	13530	97
270	20230605	144000	344104920	13580	13580	13580	13580	5
271	20230605	143900	344037020	13570	13570	13570	13570	217
272	20230605	143800	341092330	13570	13570	13570	13570	1
273	20230605	143700	341078760	13570	13570	13570	13570	38
274	20230605	143600	340563100	13570	13630	13630	13570	15
275	20230605	143500	340358710	13630	13570	13630	13570	112
276	20230605	143400	338838810	13570	13570	13570	13570	3
277	20230605	143300	338798100	13540	13680	13680	13530	6
278	20230605	143200	338716640	13690	13640	13690	13640	77
279	20230605	143100	337663600	13640	13600	13650	13600	324
280	20230605	143000	333253260	13600	13600	13600	13600	16
281	20230605	142900	333035660	13600	13500	13600	13500	374
282	20230605	142800	327974600	13500	13520	13590	13500	645
283	20230605	142700	319231150	13520	13510	13520	13490	26
284	20230605	142600	318880180	13510	13490	13510	13490	298
285	20230605	142500	314856650	13470	13470	13470	13470	0
286	20230605	142400	314856650	13470	13470	13470	13470	0
287	20230605	142300	314856650	13470	13470	13470	13470	0
288	20230605	142200	314856650	13470	13480	13480	13470	34
289	20230605	142100	314398370	13450	13450	13450	13450	0
290	20230605	142000	314398370	13450	13450	13450	13450	0
291	20230605	141900	314398370	13450	13450	13450	13450	0
292	20230605	141800	314398370	13450	13450	13450	13450	20
293	20230605	141700	314129370	13450	13450	13450	13450	0
294	20230605	141600	314129370	13450	13450	13450	13450	0
295	20230605	141500	314129370	13450	13450	13450	13450	0
296	20230605	141400	314129370	13450	13450	13450	13450	0
297	20230605	141300	314129370	13450	13450	13450	13450	0
298	20230605	141200	314129370	13450	13450	13450	13450	0
299	20230605	141100	314129370	13450	13450	13450	13450	81
300	20230605	141000	313039920	13500	13500	13500	13500	2
301	20230605	140900	313012920	13450	13450	13450	13450	1
302	20230605	140800	312999470	13450	13450	13450	13450	0
303	20230605	140700	312999470	13450	13450	13450	13450	350
304	20230605	140600	308291970	13440	13440	13440	13440	0
305	20230605	140500	308291970	13440	13440	13440	13440	0
306	20230605	140400	308291970	13440	13490	13490	13440	127
307	20230605	140300	306579340	13510	13510	13510	13510	0
308	20230605	140200	306579340	13510	13510	13510	13510	0
309	20230605	140100	306579340	13510	13510	13510	13510	24
310	20230605	140000	306255100	13490	13470	13490	13470	456
311	20230605	135900	300107320	13440	13440	13440	13440	0
312	20230605	135800	300107320	13440	13440	13440	13440	14
313	20230605	135700	299919160	13440	13440	13440	13440	0
314	20230605	135600	299919160	13440	13450	13450	13440	200
315	20230605	135500	297231100	13440	13440	13440	13440	0
316	20230605	135400	297231100	13440	13440	13440	13440	10
317	20230605	135300	297096700	13440	13450	13450	13440	21
318	20230605	135200	296814420	13440	13440	13440	13440	0
319	20230605	135100	296814420	13440	13440	13440	13440	0
320	20230605	135000	296814420	13440	13440	13440	13440	100
321	20230605	134900	295470420	13480	13440	13480	13440	11
322	20230605	134800	295322180	13440	13440	13440	13440	5
323	20230605	134700	295254980	13480	13480	13480	13480	1
324	20230605	134600	295241500	13460	13460	13460	13460	0
325	20230605	134500	295241500	13460	13470	13470	13460	300
326	20230605	134400	291203320	13530	13530	13530	13530	0
327	20230605	134300	291203320	13530	13530	13530	13530	0
328	20230605	134200	291203320	13530	13530	13530	13530	20
329	20230605	134100	290932720	13530	13530	13530	13530	16
330	20230605	134000	290716240	13430	13430	13430	13430	0
331	20230605	133900	290716240	13430	13430	13430	13430	40
332	20230605	133800	290179040	13540	13540	13540	13540	5
333	20230605	133700	290111340	13540	13490	13550	13490	94
334	20230605	133600	288837980	13540	13490	13550	13480	566
335	20230605	133500	281186780	13550	13550	13550	13550	0
336	20230605	133400	281186780	13550	13540	13550	13540	3
337	20230605	133300	281146150	13490	13490	13490	13490	0
338	20230605	133200	281146150	13490	13490	13490	13490	20
339	20230605	133100	280876350	13490	13490	13490	13490	10
340	20230605	133000	280741450	13550	13550	13550	13550	0
341	20230605	132900	280741450	13550	13550	13550	13550	0
342	20230605	132800	280741450	13550	13550	13550	13550	10
343	20230605	132700	280605950	13550	13520	13550	13520	2
344	20230605	132600	280578880	13490	13490	13490	13490	0
345	20230605	132500	280578880	13490	13490	13490	13480	31
346	20230605	132400	280160700	13490	13560	13560	13490	28
347	20230605	132300	279782910	13560	13560	13560	13560	10
348	20230605	132200	279647310	13560	13450	13560	13450	860
349	20230605	132100	268028140	13430	13450	13450	13430	400
350	20230605	132000	262655050	13440	13440	13440	13440	0
351	20230605	131900	262655050	13440	13440	13440	13440	0
352	20230605	131800	262655050	13440	13440	13440	13440	0
353	20230605	131700	262655050	13440	13460	13460	13440	147
354	20230605	131600	260677990	13520	13520	13520	13520	0
355	20230605	131500	260677990	13520	13520	13520	13510	16
356	20230605	131400	260461680	13520	13500	13520	13500	2
357	20230605	131300	260434660	13450	13450	13450	13450	15
358	20230605	131200	260232910	13450	13450	13450	13450	150
359	20230605	131100	258215410	13450	13450	13450	13450	0
360	20230605	131000	258215410	13450	13450	13450	13450	0
361	20230605	130900	258215410	13450	13450	13450	13450	0
362	20230605	130800	258215410	13450	13470	13470	13450	309
363	20230605	130700	254057340	13460	13460	13460	13460	0
364	20230605	130600	254057340	13460	13460	13460	13460	21
365	20230605	130500	253774680	13460	13490	13490	13460	298
366	20230605	130400	249759610	13490	13490	13490	13490	1
367	20230605	130300	249746120	13480	13530	13530	13480	2
368	20230605	130200	249719110	13530	13500	13530	13460	293
369	20230605	130100	245771960	13450	13500	13590	13450	288
370	20230605	130000	241873410	13430	13630	13630	13420	269
371	20230605	125900	238236900	13630	13640	13670	13630	1198
372	20230605	125800	221891570	13660	13660	13680	13630	230
373	20230605	125700	218750380	13690	13570	13800	13570	3934
374	20230605	125600	164857540	13570	13420	13570	13390	568
375	20230605	125500	157169740	13570	13380	13570	13300	3935
376	20230605	125400	104326960	13410	13410	13410	13410	0
377	20230605	125300	104326960	13410	13410	13410	13410	0
378	20230605	125200	104326960	13410	13410	13410	13410	0
379	20230605	125100	104326960	13410	13410	13410	13410	0
380	20230605	125000	104326960	13410	13410	13410	13410	1
381	20230605	124900	104313550	13410	13400	13410	13350	474
382	20230605	124800	97966900	13410	13410	13410	13410	0
383	20230605	124700	97966900	13410	13410	13410	13410	0
384	20230605	124600	97966900	13410	13410	13410	13410	7
385	20230605	124500	97873030	13410	13410	13410	13410	0
386	20230605	124400	97873030	13410	13410	13410	13410	1
387	20230605	124300	97859620	13410	13410	13410	13410	0
388	20230605	124200	97859620	13410	13410	13410	13410	0
389	20230605	124100	97859620	13410	13410	13410	13410	0
390	20230605	124000	97859620	13410	13410	13410	13410	0
391	20230605	123900	97859620	13410	13410	13410	13410	0
392	20230605	123800	97859620	13410	13410	13410	13410	88
393	20230605	123700	96679540	13410	13410	13410	13410	1
394	20230605	123600	96666130	13370	13370	13370	13370	8
395	20230605	123500	96559170	13420	13380	13420	13380	75
396	20230605	123400	95555630	13420	13410	13420	13410	2
397	20230605	123300	95528800	13380	13390	13390	13380	59
398	20230605	123200	94738930	13420	13420	13420	13420	0
399	20230605	123100	94738930	13420	13420	13420	13420	0
400	20230605	123000	94738930	13420	13420	13420	13420	0
401	20230605	122900	94738930	13420	13410	13420	13410	130
402	20230605	122800	92995620	13410	13410	13410	13410	0
403	20230605	122700	92995620	13410	13410	13410	13410	0
404	20230605	122600	92995620	13410	13410	13410	13410	20
405	20230605	122500	92727420	13410	13410	13410	13390	7
406	20230605	122400	92633650	13400	13400	13400	13400	7
407	20230605	122300	92539850	13400	13400	13400	13400	1
408	20230605	122200	92526450	13400	13420	13420	13400	450
409	20230605	122100	86488020	13400	13420	13420	13400	29
410	20230605	122000	86098960	13400	13400	13400	13400	20
411	20230605	121900	85830960	13400	13420	13420	13400	31
412	20230605	121800	85415540	13400	13400	13400	13400	0
413	20230605	121700	85415540	13400	13400	13400	13400	0
414	20230605	121600	85415540	13400	13420	13420	13400	8
415	20230605	121500	85308240	13420	13420	13420	13420	11
416	20230605	121400	85160620	13400	13420	13420	13400	64
417	20230605	121300	84301760	13420	13420	13420	13420	7
418	20230605	121200	84207820	13420	13420	13420	13420	0
419	20230605	121100	84207820	13420	13420	13420	13420	0
420	20230605	121000	84207820	13420	13420	13420	13420	0
421	20230605	120900	84207820	13420	13420	13420	13420	0
422	20230605	120800	84207820	13420	13400	13420	13400	503
423	20230605	120700	77462830	13400	13370	13400	13370	713
424	20230605	120600	67918120	13370	13320	13370	13320	401
425	20230605	120500	62576750	13370	13370	13370	13370	0
426	20230605	120400	62576750	13370	13370	13370	13370	0
427	20230605	120300	62576750	13370	13370	13370	13370	1
428	20230605	120200	62563380	13370	13370	13370	13370	0
429	20230605	120100	62563380	13370	13370	13370	13370	0
430	20230605	120000	62563380	13370	13370	13370	13370	0
431	20230605	115900	62563380	13370	13370	13370	13370	0
432	20230605	115800	62563380	13370	13370	13370	13370	1
433	20230605	115700	62550010	13370	13370	13370	13370	0
434	20230605	115600	62550010	13370	13370	13370	13370	0
435	20230605	115500	62550010	13370	13320	13370	13320	3
436	20230605	115400	62509970	13370	13370	13370	13370	1
437	20230605	115300	62496600	13350	13350	13350	13350	32
438	20230605	115200	62069400	13350	13350	13350	13350	1
439	20230605	115100	62056050	13370	13370	13370	13370	0
440	20230605	115000	62056050	13370	13370	13370	13370	1
441	20230605	114900	62042680	13350	13350	13350	13350	0
442	20230605	114800	62042680	13350	13350	13350	13350	167
443	20230605	114700	59813230	13350	13350	13350	13350	0
444	20230605	114600	59813230	13350	13350	13350	13350	0
445	20230605	114500	59813230	13350	13350	13350	13350	0
446	20230605	114400	59813230	13350	13350	13350	13350	0
447	20230605	114300	59813230	13350	13350	13350	13350	0
448	20230605	114200	59813230	13350	13360	13360	13350	50
449	20230605	114100	59145470	13370	13370	13370	13370	0
450	20230605	114000	59145470	13370	13370	13370	13370	0
451	20230605	113900	59145470	13370	13370	13370	13370	0
452	20230605	113800	59145470	13370	13370	13370	13370	0
453	20230605	113700	59145470	13370	13370	13370	13370	0
454	20230605	113600	59145470	13370	13370	13370	13370	0
455	20230605	113500	59145470	13370	13370	13370	13370	0
456	20230605	113400	59145470	13370	13370	13370	13370	0
457	20230605	113300	59145470	13370	13370	13370	13370	0
458	20230605	113200	59145470	13370	13370	13370	13370	0
459	20230605	113100	59145470	13370	13370	13370	13370	5
460	20230605	113000	59078620	13380	13380	13380	13380	0
461	20230605	112900	59078620	13380	13380	13380	13380	0
462	20230605	112800	59078620	13380	13380	13380	13380	0
463	20230605	112700	59078620	13380	13380	13380	13380	0
464	20230605	112600	59078620	13380	13380	13380	13380	0
465	20230605	112500	59078620	13380	13380	13380	13380	0
466	20230605	112400	59078620	13380	13380	13380	13380	0
467	20230605	112300	59078620	13380	13380	13380	13380	0
468	20230605	112200	59078620	13380	13380	13380	13380	0
469	20230605	112100	59078620	13380	13380	13380	13380	7
470	20230605	112000	58984960	13380	13380	13380	13380	0
471	20230605	111900	58984960	13380	13380	13380	13380	0
472	20230605	111800	58984960	13380	13380	13380	13380	0
473	20230605	111700	58984960	13380	13380	13380	13380	0
474	20230605	111600	58984960	13380	13380	13380	13380	0
475	20230605	111500	58984960	13380	13380	13380	13380	0
476	20230605	111400	58984960	13380	13380	13380	13380	71
477	20230605	111300	58034980	13380	13380	13380	13380	70
478	20230605	111200	57098380	13380	13380	13380	13380	0
479	20230605	111100	57098380	13380	13380	13380	13380	110
480	20230605	111000	55626580	13380	13380	13380	13380	0
481	20230605	110900	55626580	13380	13380	13380	13380	0
482	20230605	110800	55626580	13380	13380	13380	13380	1
483	20230605	110700	55613200	13360	13360	13360	13360	3
484	20230605	110600	55573120	13380	13380	13380	13380	0
485	20230605	110500	55573120	13380	13380	13380	13380	0
486	20230605	110400	55573120	13380	13380	13380	13380	0
487	20230605	110300	55573120	13380	13380	13380	13380	0
488	20230605	110200	55573120	13380	13380	13380	13380	0
489	20230605	110100	55573120	13380	13380	13380	13380	10
490	20230605	110000	55439320	13360	13360	13360	13360	1
491	20230605	105900	55425960	13360	13360	13360	13360	1
492	20230605	105800	55412600	13360	13360	13360	13360	36
493	20230605	105700	54931640	13380	13380	13380	13380	0
494	20230605	105600	54931640	13380	13380	13380	13380	0
495	20230605	105500	54931640	13380	13380	13380	13380	0
496	20230605	105400	54931640	13380	13380	13380	13380	0
497	20230605	105300	54931640	13380	13380	13380	13380	0
498	20230605	105200	54931640	13380	13380	13380	13380	0
499	20230605	105100	54931640	13380	13380	13380	13380	0
500	20230605	105000	54931640	13380	13380	13380	13380	0
501	20230605	104900	54931640	13380	13380	13380	13380	0
502	20230605	104800	54931640	13380	13380	13380	13380	0
503	20230605	104700	54931640	13380	13380	13380	13380	19
504	20230605	104600	54677420	13380	13380	13380	13380	0
505	20230605	104500	54677420	13380	13380	13380	13380	22
506	20230605	104400	54383060	13410	13410	13410	13410	0
507	20230605	104300	54383060	13410	13410	13410	13410	0
508	20230605	104200	54383060	13410	13410	13410	13410	1
509	20230605	104100	54369650	13380	13390	13410	13380	22
510	20230605	104000	54074970	13390	13380	13390	13380	6
511	20230605	103900	53994680	13390	13390	13390	13390	0
512	20230605	103800	53994680	13390	13390	13390	13390	5
513	20230605	103700	53927730	13400	13400	13400	13400	175
514	20230605	103600	51582730	13400	13400	13400	13400	330
515	20230605	103500	47160730	13400	13400	13400	13400	3
516	20230605	103400	47120530	13400	13370	13400	13370	1499
517	20230605	103300	27045420	13370	13350	13370	13350	307
518	20230605	103200	22944570	13350	13330	13350	13330	485
519	20230605	103100	16473240	13340	13340	13340	13340	0
520	20230605	103000	16473240	13340	13340	13340	13340	0
521	20230605	102900	16473240	13340	13340	13340	13340	0
522	20230605	102800	16473240	13340	13340	13340	13340	0
523	20230605	102700	16473240	13340	13340	13340	13340	0
524	20230605	102600	16473240	13340	13340	13340	13340	0
525	20230605	102500	16473240	13340	13310	13340	13310	30
526	20230605	102400	16073070	13340	13310	13340	13310	21
527	20230605	102300	15793140	13340	13340	13340	13340	0
528	20230605	102200	15793140	13340	13340	13340	13340	0
529	20230605	102100	15793140	13340	13340	13340	13340	1
530	20230605	102000	15779800	13340	13340	13340	13340	0
531	20230605	101900	15779800	13340	13310	13340	13310	328
532	20230605	101800	11409020	13300	13280	13300	13280	218
533	20230605	101700	8513260	13280	13280	13280	13280	48
534	20230605	101600	7875820	13290	13290	13290	13290	1
535	20230605	101500	7862530	13290	13290	13290	13290	0
536	20230605	101400	7862530	13290	13290	13290	13290	0
537	20230605	101300	7862530	13290	13290	13290	13290	0
538	20230605	101200	7862530	13290	13290	13290	13290	0
539	20230605	101100	7862530	13290	13290	13290	13290	0
540	20230605	101000	7862530	13290	13290	13290	13290	1
541	20230605	100900	7849240	13290	13290	13290	13290	0
542	20230605	100800	7849240	13290	13290	13290	13290	0
543	20230605	100700	7849240	13290	13300	13300	13290	13
544	20230605	100600	7676420	13300	13300	13300	13300	0
545	20230605	100500	7676420	13300	13300	13300	13300	0
546	20230605	100400	7676420	13300	13300	13300	13300	0
547	20230605	100300	7676420	13300	13300	13300	13300	8
548	20230605	100200	7570020	13300	13300	13300	13300	0
549	20230605	100100	7570020	13300	13300	13300	13300	0
550	20230605	100000	7570020	13300	13300	13300	13300	0
551	20230605	095900	7570020	13300	13300	13300	13300	0
552	20230605	095800	7570020	13300	13300	13300	13300	0
553	20230605	095700	7570020	13300	13300	13300	13300	0
554	20230605	095600	7570020	13300	13300	13300	13300	0
555	20230605	095500	7570020	13300	13300	13300	13300	0
556	20230605	095400	7570020	13300	13300	13300	13300	0
557	20230605	095300	7570020	13300	13300	13300	13300	20
558	20230605	095200	7304020	13300	13300	13300	13300	20
559	20230605	095100	7038020	13310	13310	13310	13310	0
560	20230605	095000	7038020	13310	13310	13310	13310	0
561	20230605	094900	7038020	13310	13310	13310	13310	0
562	20230605	094800	7038020	13310	13310	13310	13310	0
563	20230605	094700	7038020	13310	13310	13310	13310	0
564	20230605	094600	7038020	13310	13310	13310	13310	0
565	20230605	094500	7038020	13310	13310	13310	13310	0
566	20230605	094400	7038020	13310	13310	13310	13310	0
567	20230605	094300	7038020	13310	13310	13310	13310	0
568	20230605	094200	7038020	13310	13310	13310	13310	0
569	20230605	094100	7038020	13310	13310	13310	13310	1
570	20230605	094000	7024710	13310	13310	13310	13310	0
571	20230605	093900	7024710	13310	13310	13310	13310	0
572	20230605	093800	7024710	13310	13310	13310	13310	0
573	20230605	093700	7024710	13310	13310	13310	13310	0
574	20230605	093600	7024710	13310	13310	13310	13310	0
575	20230605	093500	7024710	13310	13310	13310	13310	0
576	20230605	093400	7024710	13310	13310	13310	13310	0
577	20230605	093300	7024710	13310	13320	13320	13310	31
578	20230605	093200	6611800	13320	13320	13320	13320	7
579	20230605	093100	6518560	13330	13330	13330	13330	0
580	20230605	093000	6518560	13330	13330	13330	13330	0
581	20230605	092900	6518560	13330	13330	13330	13330	0
582	20230605	092800	6518560	13330	13330	13330	13330	0
583	20230605	092700	6518560	13330	13330	13330	13330	0
584	20230605	092600	6518560	13330	13330	13330	13330	0
585	20230605	092500	6518560	13330	13330	13330	13330	0
586	20230605	092400	6518560	13330	13330	13330	13330	10
587	20230605	092300	6385260	13330	13330	13330	13330	15
588	20230605	092200	6185310	13330	13330	13330	13330	12
589	20230605	092100	6025350	13330	13330	13330	13330	0
590	20230605	092000	6025350	13330	13280	13340	13270	124
591	20230605	091900	4379730	13270	13270	13270	13270	0
592	20230605	091800	4379730	13270	13270	13270	13270	0
593	20230605	091700	4379730	13270	13270	13270	13270	0
594	20230605	091600	4379730	13270	13280	13280	13270	2
595	20230605	091500	4353180	13280	13280	13280	13280	0
596	20230605	091400	4353180	13280	13280	13280	13280	0
597	20230605	091300	4353180	13280	13390	13390	13280	53
598	20230605	091200	3643620	13390	13380	13390	13380	4
599	20230605	091100	3590070	13390	13380	13390	13380	2
600	20230605	091000	3563300	13270	13270	13400	13270	33
601	20230605	090900	3123650	13240	13240	13240	13240	1
602	20230605	090800	3110410	13240	13240	13240	13240	0
603	20230605	090700	3110410	13240	13230	13240	13230	20
604	20230605	090600	2845640	13210	13210	13210	13210	0
605	20230605	090500	2845640	13210	13240	13240	13210	65
606	20230605	090400	1985340	13240	13240	13240	13240	0
607	20230605	090300	1985340	13240	13240	13240	13240	50
608	20230605	090200	1323340	13260	13260	13260	13260	1
609	20230605	090100	1310080	13270	13270	13270	13270	0
610	20230605	090000	1310080	13270	13220	13270	13220	99