KissMeData/035600/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184500	676412030	12300	12300	12300	12300	2361
3	20230605	184400	676412030	12300	12300	12300	12300	0
4	20230605	184300	676412030	12300	12300	12300	12300	0
5	20230605	184200	676412030	12300	12300	12300	12300	0
6	20230605	184100	676412030	12300	12300	12300	12300	0
7	20230605	184000	676412030	12300	12300	12300	12300	0
8	20230605	183900	676412030	12300	12300	12300	12300	0
9	20230605	183800	676412030	12300	12300	12300	12300	0
10	20230605	183700	676412030	12300	12300	12300	12300	0
11	20230605	183600	676412030	12300	12300	12300	12300	0
12	20230605	183500	676412030	12300	12300	12300	12300	0
13	20230605	183400	676412030	12300	12300	12300	12300	0
14	20230605	183300	676412030	12300	12300	12300	12300	0
15	20230605	183200	676412030	12300	12300	12300	12300	0
16	20230605	183100	676412030	12300	12300	12300	12300	0
17	20230605	183000	676412030	12300	12300	12300	12300	0
18	20230605	182900	676412030	12300	12300	12300	12300	0
19	20230605	182800	676412030	12300	12300	12300	12300	0
20	20230605	182700	676412030	12300	12300	12300	12300	0
21	20230605	182600	676412030	12300	12300	12300	12300	0
22	20230605	182500	676412030	12300	12300	12300	12300	0
23	20230605	182400	676412030	12300	12300	12300	12300	0
24	20230605	182300	676412030	12300	12300	12300	12300	0
25	20230605	182200	676412030	12300	12300	12300	12300	0
26	20230605	182100	676412030	12300	12300	12300	12300	0
27	20230605	182000	676412030	12300	12300	12300	12300	0
28	20230605	181900	676412030	12300	12300	12300	12300	0
29	20230605	181800	676412030	12300	12300	12300	12300	0
30	20230605	181700	676412030	12300	12300	12300	12300	0
31	20230605	181600	676412030	12300	12300	12300	12300	0
32	20230605	181500	676412030	12300	12300	12300	12300	2361
33	20230605	181400	676412030	12300	12300	12300	12300	0
34	20230605	181300	676412030	12300	12300	12300	12300	0
35	20230605	181200	676412030	12300	12300	12300	12300	0
36	20230605	181100	676412030	12300	12300	12300	12300	0
37	20230605	181000	676412030	12300	12300	12300	12300	0
38	20230605	180900	676412030	12300	12300	12300	12300	0
39	20230605	180800	676412030	12300	12300	12300	12300	0
40	20230605	180700	676412030	12300	12300	12300	12300	0
41	20230605	180600	676412030	12300	12300	12300	12300	0
42	20230605	180500	676412030	12300	12300	12300	12300	0
43	20230605	180400	676412030	12300	12300	12300	12300	0
44	20230605	180300	676412030	12300	12300	12300	12300	0
45	20230605	180200	676412030	12300	12300	12300	12300	0
46	20230605	180100	676412030	12300	12300	12300	12300	0
47	20230605	180000	676412030	12300	12300	12300	12300	0
48	20230605	175900	676412030	12300	12300	12300	12300	0
49	20230605	175800	676412030	12300	12300	12300	12300	0
50	20230605	175700	676412030	12300	12300	12300	12300	0
51	20230605	175600	676412030	12300	12300	12300	12300	0
52	20230605	175500	676412030	12300	12300	12300	12300	0
53	20230605	175400	676412030	12300	12300	12300	12300	0
54	20230605	175300	676412030	12300	12300	12300	12300	0
55	20230605	175200	676412030	12300	12300	12300	12300	0
56	20230605	175100	676412030	12300	12300	12300	12300	0
57	20230605	175000	676412030	12300	12300	12300	12300	0
58	20230605	174900	676412030	12300	12300	12300	12300	0
59	20230605	174800	676412030	12300	12300	12300	12300	0
60	20230605	174700	676412030	12300	12300	12300	12300	0
61	20230605	174600	676412030	12300	12300	12300	12300	0
62	20230605	174500	676412030	12300	12300	12300	12300	2361
63	20230605	174400	676412030	12300	12300	12300	12300	0
64	20230605	174300	676412030	12300	12300	12300	12300	0
65	20230605	174200	676412030	12300	12300	12300	12300	0
66	20230605	174100	676412030	12300	12300	12300	12300	0
67	20230605	174000	676412030	12300	12300	12300	12300	0
68	20230605	173900	676412030	12300	12300	12300	12300	0
69	20230605	173800	676412030	12300	12300	12300	12300	0
70	20230605	173700	676412030	12300	12300	12300	12300	0
71	20230605	173600	676412030	12300	12300	12300	12300	0
72	20230605	173500	676412030	12300	12300	12300	12300	0
73	20230605	173400	676412030	12300	12300	12300	12300	0
74	20230605	173300	676412030	12300	12300	12300	12300	0
75	20230605	173200	676412030	12300	12300	12300	12300	0
76	20230605	173100	676412030	12300	12300	12300	12300	0
77	20230605	173000	676412030	12300	12300	12300	12300	0
78	20230605	172900	676412030	12300	12300	12300	12300	0
79	20230605	172800	676412030	12300	12300	12300	12300	0
80	20230605	172700	676412030	12300	12300	12300	12300	0
81	20230605	172600	676412030	12300	12300	12300	12300	0
82	20230605	172500	676412030	12300	12300	12300	12300	0
83	20230605	172400	676412030	12300	12300	12300	12300	0
84	20230605	172300	676412030	12300	12300	12300	12300	0
85	20230605	172200	676412030	12300	12300	12300	12300	0
86	20230605	172100	676412030	12300	12300	12300	12300	0
87	20230605	172000	676412030	12300	12300	12300	12300	0
88	20230605	171900	676412030	12300	12300	12300	12300	0
89	20230605	171800	676412030	12300	12300	12300	12300	0
90	20230605	171700	676412030	12300	12300	12300	12300	0
91	20230605	171600	676412030	12300	12300	12300	12300	0
92	20230605	171500	676412030	12300	12300	12300	12300	2361
93	20230605	171400	676412030	12300	12300	12300	12300	0
94	20230605	171300	676412030	12300	12300	12300	12300	0
95	20230605	171200	676412030	12300	12300	12300	12300	0
96	20230605	171100	676412030	12300	12300	12300	12300	0
97	20230605	171000	676412030	12300	12300	12300	12300	0
98	20230605	170900	676412030	12300	12300	12300	12300	0
99	20230605	170800	676412030	12300	12300	12300	12300	0
100	20230605	170700	676412030	12300	12300	12300	12300	0
101	20230605	170600	676412030	12300	12300	12300	12300	0
102	20230605	170500	676412030	12300	12300	12300	12300	0
103	20230605	170400	676412030	12300	12300	12300	12300	0
104	20230605	170300	676412030	12300	12300	12300	12300	0
105	20230605	170200	676412030	12300	12300	12300	12300	0
106	20230605	170100	676412030	12300	12300	12300	12300	0
107	20230605	170000	676412030	12300	12300	12300	12300	0
108	20230605	165900	676412030	12300	12300	12300	12300	0
109	20230605	165800	676412030	12300	12300	12300	12300	0
110	20230605	165700	676412030	12300	12300	12300	12300	0
111	20230605	165600	676412030	12300	12300	12300	12300	0
112	20230605	165500	676412030	12300	12300	12300	12300	0
113	20230605	165400	676412030	12300	12300	12300	12300	0
114	20230605	165300	676412030	12300	12300	12300	12300	0
115	20230605	165200	676412030	12300	12300	12300	12300	0
116	20230605	165100	676412030	12300	12300	12300	12300	0
117	20230605	165000	676412030	12300	12300	12300	12300	0
118	20230605	164900	676412030	12300	12300	12300	12300	0
119	20230605	164800	676412030	12300	12300	12300	12300	0
120	20230605	164700	676412030	12300	12300	12300	12300	0
121	20230605	164600	676412030	12300	12300	12300	12300	0
122	20230605	164500	676412030	12300	12300	12300	12300	2361
123	20230605	164400	676412030	12300	12300	12300	12300	0
124	20230605	164300	676412030	12300	12300	12300	12300	0
125	20230605	164200	676412030	12300	12300	12300	12300	0
126	20230605	164100	676412030	12300	12300	12300	12300	0
127	20230605	164000	676412030	12300	12300	12300	12300	0
128	20230605	163900	676412030	12300	12300	12300	12300	0
129	20230605	163800	676412030	12300	12300	12300	12300	0
130	20230605	163700	676412030	12300	12300	12300	12300	0
131	20230605	163600	676412030	12300	12300	12300	12300	0
132	20230605	163500	676412030	12300	12300	12300	12300	0
133	20230605	163400	676412030	12300	12300	12300	12300	0
134	20230605	163300	676412030	12300	12300	12300	12300	0
135	20230605	163200	676412030	12300	12300	12300	12300	0
136	20230605	163100	676412030	12300	12300	12300	12300	0
137	20230605	163000	676412030	12300	12300	12300	12300	0
138	20230605	162900	676412030	12300	12300	12300	12300	0
139	20230605	162800	676412030	12300	12300	12300	12300	0
140	20230605	162700	676412030	12300	12300	12300	12300	0
141	20230605	162600	676412030	12300	12300	12300	12300	0
142	20230605	162500	676412030	12300	12300	12300	12300	0
143	20230605	162400	676412030	12300	12300	12300	12300	0
144	20230605	162300	676412030	12300	12300	12300	12300	0
145	20230605	162200	676412030	12300	12300	12300	12300	0
146	20230605	162100	676412030	12300	12300	12300	12300	0
147	20230605	162000	676412030	12300	12300	12300	12300	0
148	20230605	161900	676412030	12300	12300	12300	12300	0
149	20230605	161800	676412030	12300	12300	12300	12300	0
150	20230605	161700	676412030	12300	12300	12300	12300	0
151	20230605	161600	676412030	12300	12300	12300	12300	0
152	20230605	161500	676412030	12300	12300	12300	12300	2361
153	20230605	161400	676412030	12300	12300	12300	12300	0
154	20230605	161300	676412030	12300	12300	12300	12300	0
155	20230605	161200	676412030	12300	12300	12300	12300	0
156	20230605	161100	676412030	12300	12300	12300	12300	0
157	20230605	161000	676412030	12300	12300	12300	12300	0
158	20230605	160900	676412030	12300	12300	12300	12300	0
159	20230605	160800	676412030	12300	12300	12300	12300	0
160	20230605	160700	676412030	12300	12300	12300	12300	0
161	20230605	160600	676412030	12300	12300	12300	12300	0
162	20230605	160500	676412030	12300	12300	12300	12300	0
163	20230605	160400	676412030	12300	12300	12300	12300	0
164	20230605	160300	676412030	12300	12300	12300	12300	0
165	20230605	160200	676412030	12300	12300	12300	12300	0
166	20230605	160100	676412030	12300	12300	12300	12300	0
167	20230605	160000	676412030	12300	12300	12300	12300	0
168	20230605	155900	676412030	12300	12300	12300	12300	0
169	20230605	155800	676412030	12300	12300	12300	12300	0
170	20230605	155700	676412030	12300	12300	12300	12300	0
171	20230605	155600	676412030	12300	12300	12300	12300	0
172	20230605	155500	676412030	12300	12300	12300	12300	0
173	20230605	155400	676412030	12300	12300	12300	12300	0
174	20230605	155300	676412030	12300	12300	12300	12300	0
175	20230605	155200	676412030	12300	12300	12300	12300	0
176	20230605	155100	676412030	12300	12300	12300	12300	0
177	20230605	155000	676412030	12300	12300	12300	12300	0
178	20230605	154900	676412030	12300	12300	12300	12300	0
179	20230605	154800	676412030	12300	12300	12300	12300	0
180	20230605	154700	676412030	12300	12300	12300	12300	0
181	20230605	154600	676412030	12300	12300	12300	12300	0
182	20230605	154500	676412030	12300	12300	12300	12300	2361
183	20230605	154400	676412030	12300	12300	12300	12300	0
184	20230605	154300	676412030	12300	12300	12300	12300	0
185	20230605	154200	676412030	12300	12300	12300	12300	0
186	20230605	154100	676412030	12300	12300	12300	12300	0
187	20230605	154000	676412030	12300	12300	12300	12300	0
188	20230605	153900	676412030	12300	12300	12300	12300	0
189	20230605	153800	676412030	12300	12300	12300	12300	0
190	20230605	153700	676412030	12300	12300	12300	12300	0
191	20230605	153600	676412030	12300	12300	12300	12300	0
192	20230605	153500	676412030	12300	12300	12300	12300	0
193	20230605	153400	676412030	12300	12300	12300	12300	0
194	20230605	153300	676412030	12300	12300	12300	12300	0
195	20230605	153200	676412030	12300	12300	12300	12300	0
196	20230605	153100	676412030	12300	12300	12300	12300	0
197	20230605	153000	676412030	12300	12300	12300	12300	2361
198	20230605	152900	647371730	12300	12300	12300	12300	0
199	20230605	152800	647371730	12300	12300	12300	12300	0
200	20230605	152700	647371730	12300	12300	12300	12300	0
201	20230605	152600	647371730	12300	12300	12300	12300	0
202	20230605	152500	647371730	12300	12300	12300	12300	0
203	20230605	152400	647371730	12300	12300	12300	12300	0
204	20230605	152300	647371730	12300	12300	12300	12300	0
205	20230605	152200	647371730	12300	12300	12300	12300	0
206	20230605	152100	647371730	12300	12300	12300	12300	0
207	20230605	152000	647371730	12300	12300	12300	12300	0
208	20230605	151900	647371730	12300	12320	12320	12300	395
209	20230605	151800	642512650	12320	12300	12320	12300	59
210	20230605	151700	641786850	12320	12320	12320	12320	0
211	20230605	151600	641786850	12320	12300	12320	12300	195
212	20230605	151500	639385980	12300	12300	12300	12300	0
213	20230605	151400	639385980	12300	12300	12300	12300	18
214	20230605	151300	639164580	12300	12300	12300	12300	19
215	20230605	151200	638930880	12320	12300	12320	12300	874
216	20230605	151100	628170830	12300	12300	12300	12300	348
217	20230605	151000	623890430	12310	12310	12310	12300	28
218	20230605	150900	623545930	12310	12310	12310	12310	5
219	20230605	150800	623484380	12300	12300	12300	12300	133
220	20230605	150700	621848480	12290	12300	12300	12290	97
221	20230605	150600	620655570	12300	12320	12320	12300	197
222	20230605	150500	618230230	12320	12330	12330	12320	19
223	20230605	150400	617996140	12320	12320	12320	12320	18
224	20230605	150300	617774380	12320	12320	12320	12320	18
225	20230605	150200	617552620	12320	12320	12320	12320	0
226	20230605	150100	617552620	12320	12320	12320	12320	19
227	20230605	150000	617318540	12320	12320	12320	12320	18
228	20230605	145900	617096780	12330	12330	12330	12330	126
229	20230605	145800	615543200	12330	12320	12330	12320	20
230	20230605	145700	615296780	12330	12320	12330	12320	119
231	20230605	145600	613829700	12320	12330	12330	12320	36
232	20230605	145500	613385880	12320	12320	12320	12320	19
233	20230605	145400	613151800	12320	12320	12320	12320	140
234	20230605	145300	611427000	12320	12320	12320	12320	118
235	20230605	145200	609973240	12320	12320	12320	12320	300
236	20230605	145100	606277240	12320	12320	12320	12320	68
237	20230605	145000	605439480	12330	12330	12340	12330	1035
238	20230605	144900	592668110	12320	12310	12320	12310	334
239	20230605	144800	588554450	12300	12300	12300	12290	96
240	20230605	144700	587373840	12290	12300	12300	12290	25
241	20230605	144600	587066520	12300	12300	12300	12300	33
242	20230605	144500	586660620	12290	12300	12300	12290	332
243	20230605	144400	582577830	12300	12310	12310	12300	21
244	20230605	144300	582319520	12300	12290	12300	12290	258
245	20230605	144200	579146310	12290	12290	12290	12290	0
246	20230605	144100	579146310	12290	12300	12300	12290	19
247	20230605	144000	578912790	12300	12290	12300	12290	19
248	20230605	143900	578679270	12290	12290	12290	12290	0
249	20230605	143800	578679270	12290	12290	12290	12290	20
250	20230605	143700	578433470	12290	12300	12300	12290	126
251	20230605	143600	576883680	12300	12300	12300	12300	0
252	20230605	143500	576883680	12300	12300	12300	12300	18
253	20230605	143400	576662280	12300	12300	12300	12300	53
254	20230605	143300	576010380	12300	12300	12310	12300	164
255	20230605	143200	573993120	12310	12300	12310	12300	423
256	20230605	143100	568786770	12290	12290	12290	12290	20
257	20230605	143000	568540970	12300	12300	12300	12300	44
258	20230605	142900	567999770	12300	12300	12300	12300	60
259	20230605	142800	567261770	12300	12300	12300	12300	0
260	20230605	142700	567261770	12300	12300	12300	12300	18
261	20230605	142600	567040370	12300	12300	12300	12300	22
262	20230605	142500	566769770	12300	12300	12300	12300	52
263	20230605	142400	566130170	12310	12300	12310	12300	21
264	20230605	142300	565871840	12300	12300	12300	12300	4
265	20230605	142200	565822640	12300	12300	12300	12300	40
266	20230605	142100	565330640	12310	12310	12310	12310	0
267	20230605	142000	565330640	12310	12310	12310	12310	88
268	20230605	141900	564247360	12300	12300	12300	12300	19
269	20230605	141800	564013660	12330	12330	12330	12330	501
270	20230605	141700	557836330	12300	12320	12320	12300	364
271	20230605	141600	553352430	12330	12330	12330	12330	0
272	20230605	141500	553352430	12330	12330	12330	12320	80
273	20230605	141400	552366210	12330	12320	12330	12320	271
274	20230605	141300	549026410	12320	12310	12320	12310	9
275	20230605	141200	548915560	12300	12300	12310	12300	644
276	20230605	141100	540994160	12300	12300	12300	12290	32
277	20230605	141000	540600740	12300	12290	12300	12290	24
278	20230605	140900	540305720	12290	12290	12290	12290	295
279	20230605	140800	536680170	12280	12290	12290	12280	29
280	20230605	140700	536323950	12290	12280	12290	12280	21
281	20230605	140600	536066040	12290	12280	12290	12280	89
282	20230605	140500	534972240	12280	12290	12290	12280	85
283	20230605	140400	533928270	12290	12280	12290	12280	36
284	20230605	140300	533486010	12290	12290	12290	12290	20
285	20230605	140200	533240210	12280	12290	12290	12280	64
286	20230605	140100	532453840	12280	12280	12280	12280	18
287	20230605	140000	532232800	12290	12280	12290	12280	27
288	20230605	135900	531901160	12290	12290	12290	12290	2
289	20230605	135800	531876580	12290	12290	12290	12280	186
290	20230605	135700	529590820	12290	12290	12290	12280	81
291	20230605	135600	528595520	12290	12310	12310	12280	281
292	20230605	135500	525141530	12320	12300	12320	12300	84
293	20230605	135400	524107000	12300	12300	12300	12300	18
294	20230605	135300	523885600	12310	12300	12310	12300	17
295	20230605	135200	523676340	12310	12310	12310	12310	15
296	20230605	135100	523491690	12310	12300	12310	12300	132
297	20230605	135000	521866960	12310	12290	12310	12290	34
298	20230605	134900	521448830	12290	12290	12290	12280	347
299	20230605	134800	517184230	12290	12290	12290	12290	20
300	20230605	134700	516938430	12290	12290	12300	12290	35
301	20230605	134600	516508120	12290	12290	12290	12290	0
302	20230605	134500	516508120	12290	12300	12300	12290	150
303	20230605	134400	514663310	12290	12290	12290	12290	18
304	20230605	134300	514442090	12300	12310	12310	12300	1450
305	20230605	134200	496603230	12310	12310	12310	12310	18
306	20230605	134100	496381650	12320	12310	12320	12310	91
307	20230605	134000	495261280	12310	12310	12310	12310	82
308	20230605	133900	494251860	12310	12320	12320	12310	154
309	20230605	133800	492354770	12320	12320	12320	12320	23
310	20230605	133700	492071410	12320	12330	12330	12320	37
311	20230605	133600	491615210	12330	12340	12340	12330	489
312	20230605	133500	485585680	12330	12330	12330	12330	18
313	20230605	133400	485363740	12330	12340	12340	12330	35
314	20230605	133300	484932030	12340	12340	12340	12340	1
315	20230605	133200	484919690	12340	12340	12350	12340	66
316	20230605	133100	484105090	12340	12340	12340	12330	32
317	20230605	133000	483710390	12340	12340	12350	12340	613
318	20230605	132900	476145930	12330	12330	12330	12330	22
319	20230605	132800	475874670	12340	12330	12340	12330	52
320	20230605	132700	475233350	12330	12340	12340	12330	34
321	20230605	132600	474813930	12340	12350	12350	12340	11
322	20230605	132500	474678170	12340	12350	12350	12340	42
323	20230605	132400	474159730	12340	12340	12340	12340	27
324	20230605	132300	473826550	12340	12330	12340	12330	4
325	20230605	132200	473777200	12330	12340	12340	12330	34
326	20230605	132100	473357820	12340	12320	12340	12320	89
327	20230605	132000	472260360	12320	12320	12320	12320	134
328	20230605	131900	470609480	12320	12320	12320	12320	18
329	20230605	131800	470387720	12330	12330	12330	12330	53
330	20230605	131700	469734230	12340	12340	12340	12340	45
331	20230605	131600	469178930	12350	12350	12350	12350	16
332	20230605	131500	468981330	12340	12340	12340	12340	19
333	20230605	131400	468746870	12340	12340	12340	12340	18
334	20230605	131300	468524750	12350	12350	12350	12350	0
335	20230605	131200	468524750	12350	12360	12360	12350	25
336	20230605	131100	468215840	12350	12350	12350	12350	28
337	20230605	131000	467870040	12350	12340	12350	12340	198
338	20230605	130900	465424750	12340	12340	12340	12340	18
339	20230605	130800	465202630	12350	12350	12350	12350	215
340	20230605	130700	462547380	12360	12330	12360	12330	465
341	20230605	130600	456808600	12340	12340	12340	12340	66
342	20230605	130500	455994160	12340	12330	12340	12330	60
343	20230605	130400	455253950	12340	12340	12340	12330	131
344	20230605	130300	453637590	12340	12340	12340	12340	36
345	20230605	130200	453193350	12330	12330	12330	12330	18
346	20230605	130100	452971410	12340	12340	12340	12330	50
347	20230605	130000	452354590	12340	12340	12340	12330	119
348	20230605	125900	450887110	12330	12340	12340	12330	39
349	20230605	125800	450406040	12330	12330	12330	12330	18
350	20230605	125700	450184100	12330	12340	12340	12330	102
351	20230605	125600	448925930	12330	12330	12330	12330	18
352	20230605	125500	448703990	12330	12340	12340	12330	35
353	20230605	125400	448272280	12330	12330	12330	12330	80
354	20230605	125300	447285880	12340	12340	12340	12340	0
355	20230605	125200	447285880	12340	12340	12340	12340	16
356	20230605	125100	447088440	12340	12340	12340	12340	0
357	20230605	125000	447088440	12340	12340	12340	12340	16
358	20230605	124900	446891000	12340	12340	12340	12340	0
359	20230605	124800	446891000	12340	12340	12340	12340	16
360	20230605	124700	446693560	12330	12330	12330	12330	9
361	20230605	124600	446582590	12330	12330	12330	12330	47
362	20230605	124500	446003080	12340	12340	12340	12340	0
363	20230605	124400	446003080	12340	12340	12340	12340	0
364	20230605	124300	446003080	12340	12340	12340	12340	0
365	20230605	124200	446003080	12340	12350	12350	12340	607
366	20230605	124100	438508160	12350	12350	12350	12350	383
367	20230605	124000	433778110	12350	12350	12350	12350	0
368	20230605	123900	433778110	12350	12360	12360	12350	18
369	20230605	123800	433555650	12360	12360	12360	12360	0
370	20230605	123700	433555650	12360	12350	12360	12350	18
371	20230605	123600	433333180	12350	12350	12350	12350	582
372	20230605	123500	426145480	12350	12350	12350	12350	16
373	20230605	123400	425947880	12350	12350	12350	12350	39
374	20230605	123300	425466230	12350	12350	12350	12350	0
375	20230605	123200	425466230	12350	12350	12350	12350	1
376	20230605	123100	425453880	12340	12350	12350	12340	895
377	20230605	123000	414406330	12350	12350	12350	12350	16
378	20230605	122900	414208730	12340	12340	12340	12340	0
379	20230605	122800	414208730	12340	12350	12350	12340	17
380	20230605	122700	413998790	12350	12350	12350	12350	2
381	20230605	122600	413974090	12350	12350	12350	12350	16
382	20230605	122500	413776490	12350	12350	12350	12350	0
383	20230605	122400	413776490	12350	12350	12350	12350	16
384	20230605	122300	413578890	12350	12350	12350	12350	1
385	20230605	122200	413566540	12350	12340	12350	12340	67
386	20230605	122100	412739600	12350	12350	12350	12350	40
387	20230605	122000	412245600	12350	12350	12350	12350	56
388	20230605	121900	411554000	12340	12340	12340	12340	121
389	20230605	121800	410060860	12350	12350	12350	12350	26
390	20230605	121700	409739760	12340	12340	12340	12340	0
391	20230605	121600	409739760	12340	12340	12340	12340	70
392	20230605	121500	408875960	12330	12330	12330	12330	40
393	20230605	121400	408382760	12330	12340	12340	12330	256
394	20230605	121300	405224160	12350	12350	12350	12350	0
395	20230605	121200	405224160	12350	12350	12350	12340	73
396	20230605	121100	404322620	12350	12350	12350	12350	0
397	20230605	121000	404322620	12350	12350	12350	12350	16
398	20230605	120900	404125020	12340	12340	12340	12340	0
399	20230605	120800	404125020	12340	12350	12350	12340	17
400	20230605	120700	403915080	12340	12340	12340	12340	0
401	20230605	120600	403915080	12340	12340	12340	12340	30
402	20230605	120500	403544880	12340	12350	12350	12340	17
403	20230605	120400	403334940	12350	12350	12350	12350	17
404	20230605	120300	403124990	12340	12340	12340	12340	2
405	20230605	120200	403100310	12330	12340	12340	12330	59
406	20230605	120100	402372260	12330	12330	12330	12330	15
407	20230605	120000	402187310	12330	12330	12330	12330	10
408	20230605	115900	402064010	12320	12320	12320	12320	0
409	20230605	115800	402064010	12320	12320	12320	12320	0
410	20230605	115700	402064010	12320	12320	12320	12320	90
411	20230605	115600	400955210	12320	12320	12320	12320	0
412	20230605	115500	400955210	12320	12320	12320	12320	0
413	20230605	115400	400955210	12320	12320	12320	12320	0
414	20230605	115300	400955210	12320	12320	12320	12320	0
415	20230605	115200	400955210	12320	12320	12320	12320	18
416	20230605	115100	400733450	12320	12320	12320	12320	19
417	20230605	115000	400499370	12320	12320	12320	12320	13
418	20230605	114900	400339210	12310	12310	12310	12310	250
419	20230605	114800	397261710	12320	12320	12320	12320	58
420	20230605	114700	396547150	12310	12310	12310	12310	100
421	20230605	114600	395316150	12320	12320	12320	12320	2
422	20230605	114500	395291510	12320	12330	12330	12320	15
423	20230605	114400	395106700	12310	12310	12310	12310	40
424	20230605	114300	394614300	12310	12310	12310	12310	0
425	20230605	114200	394614300	12310	12320	12320	12310	8
426	20230605	114100	394515770	12350	12350	12350	12350	0
427	20230605	114000	394515770	12350	12350	12350	12350	0
428	20230605	113900	394515770	12350	12350	12350	12350	0
429	20230605	113800	394515770	12350	12350	12350	12350	0
430	20230605	113700	394515770	12350	12320	12350	12320	36
431	20230605	113600	394072220	12320	12320	12320	12320	0
432	20230605	113500	394072220	12320	12360	12360	12320	85
433	20230605	113400	393023020	12360	12360	12360	12360	1
434	20230605	113300	393010660	12350	12350	12350	12350	0
435	20230605	113200	393010660	12350	12350	12350	12350	0
436	20230605	113100	393010660	12350	12350	12350	12350	383
437	20230605	113000	388280610	12370	12330	12370	12330	960
438	20230605	112900	376431880	12330	12330	12330	12330	0
439	20230605	112800	376431880	12330	12330	12330	12330	0
440	20230605	112700	376431880	12330	12330	12330	12330	0
441	20230605	112600	376431880	12330	12330	12330	12330	1
442	20230605	112500	376419550	12330	12330	12330	12330	2
443	20230605	112400	376394890	12320	12320	12320	12320	0
444	20230605	112300	376394890	12320	12320	12320	12320	0
445	20230605	112200	376394890	12320	12320	12320	12320	0
446	20230605	112100	376394890	12320	12320	12320	12320	0
447	20230605	112000	376394890	12320	12320	12330	12320	61
448	20230605	111900	375643350	12310	12310	12310	12310	44
449	20230605	111800	375101710	12310	12310	12310	12310	2
450	20230605	111700	375077090	12310	12310	12310	12310	0
451	20230605	111600	375077090	12310	12310	12310	12310	0
452	20230605	111500	375077090	12310	12310	12310	12310	0
453	20230605	111400	375077090	12310	12300	12310	12300	251
454	20230605	111300	371988100	12300	12300	12300	12300	1
455	20230605	111200	371975800	12300	12300	12300	12300	0
456	20230605	111100	371975800	12300	12300	12300	12300	2
457	20230605	111000	371951200	12300	12300	12300	12300	8
458	20230605	110900	371852800	12300	12300	12300	12300	0
459	20230605	110800	371852800	12300	12300	12300	12300	152
460	20230605	110700	369983200	12300	12320	12320	12300	839
461	20230605	110600	359657520	12320	12320	12320	12320	0
462	20230605	110500	359657520	12320	12320	12320	12320	170
463	20230605	110400	357563120	12330	12330	12330	12330	0
464	20230605	110300	357563120	12330	12330	12330	12330	0
465	20230605	110200	357563120	12330	12330	12330	12330	2
466	20230605	110100	357538460	12320	12310	12320	12310	57
467	20230605	110000	356836250	12320	12320	12330	12320	95
468	20230605	105900	355665770	12320	12320	12330	12320	404
469	20230605	105800	350688480	12330	12330	12330	12330	1
470	20230605	105700	350676150	12320	12320	12320	12320	107
471	20230605	105600	349357910	12320	12320	12320	12320	53
472	20230605	105500	348704950	12320	12320	12320	12320	1
473	20230605	105400	348692630	12330	12330	12330	12330	0
474	20230605	105300	348692630	12330	12330	12330	12330	0
475	20230605	105200	348692630	12330	12330	12330	12330	16
476	20230605	105100	348495350	12330	12320	12330	12320	681
477	20230605	105000	340105270	12330	12330	12330	12330	16
478	20230605	104900	339907990	12330	12320	12330	12320	526
479	20230605	104800	333422550	12320	12320	12320	12320	44
480	20230605	104700	332880470	12320	12320	12320	12320	100
481	20230605	104600	331648470	12320	12330	12330	12320	842
482	20230605	104500	321272830	12330	12330	12330	12330	0
483	20230605	104400	321272830	12330	12330	12330	12330	45
484	20230605	104300	320717980	12330	12330	12330	12330	0
485	20230605	104200	320717980	12330	12330	12330	12330	0
486	20230605	104100	320717980	12330	12330	12330	12330	341
487	20230605	104000	316513450	12330	12330	12330	12330	20
488	20230605	103900	316266850	12360	12360	12360	12360	0
489	20230605	103800	316266850	12360	12360	12360	12360	1
490	20230605	103700	316254490	12360	12360	12360	12360	165
491	20230605	103600	314215090	12370	12340	12370	12340	23
492	20230605	103500	313931030	12340	12360	12360	12340	113
493	20230605	103400	312534370	12360	12360	12360	12360	4
494	20230605	103300	312484930	12360	12360	12360	12360	15
495	20230605	103200	312299530	12350	12340	12350	12340	563
496	20230605	103100	305347360	12340	12330	12340	12330	10
497	20230605	103000	305223980	12350	12350	12350	12340	48
498	20230605	102900	304631250	12350	12350	12350	12350	16
499	20230605	102800	304433650	12340	12350	12350	12340	233
500	20230605	102700	301557430	12350	12350	12350	12350	1
501	20230605	102600	301545080	12340	12340	12340	12340	0
502	20230605	102500	301545080	12340	12340	12340	12340	114
503	20230605	102400	300138320	12350	12350	12350	12350	0
504	20230605	102300	300138320	12350	12350	12350	12350	14
505	20230605	102200	299965420	12350	12350	12350	12350	16
506	20230605	102100	299767820	12340	12370	12370	12340	89
507	20230605	102000	298668380	12370	12370	12370	12370	160
508	20230605	101900	296689180	12370	12380	12380	12370	58
509	20230605	101800	295971640	12370	12370	12370	12370	8
510	20230605	101700	295872680	12380	12370	12380	12370	35
511	20230605	101600	295439480	12370	12360	12370	12360	743
512	20230605	101500	286248690	12340	12340	12340	12340	0
513	20230605	101400	286248690	12340	12350	12350	12340	256
514	20230605	101300	283089330	12370	12350	12370	12350	1978
515	20230605	101200	258640980	12350	12350	12350	12350	16
516	20230605	101100	258443380	12350	12350	12350	12350	20
517	20230605	101000	258196380	12350	12350	12350	12350	84
518	20230605	100900	257158980	12350	12350	12350	12350	37
519	20230605	100800	256702030	12360	12360	12360	12360	6
520	20230605	100700	256627870	12350	12350	12350	12350	122
521	20230605	100600	255121170	12350	12340	12350	12330	409
522	20230605	100500	250075540	12340	12330	12340	12330	60
523	20230605	100400	249335540	12340	12350	12350	12340	72
524	20230605	100300	248446760	12350	12360	12360	12350	243
525	20230605	100200	245443780	12360	12370	12370	12360	305
526	20230605	100100	241671450	12370	12350	12370	12350	383
527	20230605	100000	236935260	12340	12330	12340	12330	110
528	20230605	095900	235578360	12330	12360	12360	12320	1661
529	20230605	095800	215099940	12360	12360	12360	12360	45
530	20230605	095700	214543740	12370	12370	12370	12370	0
531	20230605	095600	214543740	12370	12370	12370	12370	11
532	20230605	095500	214407670	12370	12370	12370	12370	114
533	20230605	095400	212997490	12370	12380	12380	12370	81
534	20230605	095300	211994940	12370	12350	12370	12350	575
535	20230605	095200	204892540	12340	12350	12350	12340	16
536	20230605	095100	204695090	12340	12340	12340	12340	235
537	20230605	095000	201795190	12340	12340	12340	12340	0
538	20230605	094900	201795190	12340	12340	12340	12340	100
539	20230605	094800	200561190	12340	12340	12340	12340	0
540	20230605	094700	200561190	12340	12330	12340	12330	315
541	20230605	094600	196677140	12340	12340	12340	12340	10
542	20230605	094500	196553740	12340	12340	12340	12340	9
543	20230605	094400	196442680	12340	12340	12340	12340	0
544	20230605	094300	196442680	12340	12340	12340	12340	0
545	20230605	094200	196442680	12340	12340	12340	12340	209
546	20230605	094100	193863620	12350	12350	12350	12340	45
547	20230605	094000	193307890	12350	12350	12350	12350	8
548	20230605	093900	193209090	12340	12340	12340	12340	106
549	20230605	093800	191901050	12340	12340	12340	12340	7
550	20230605	093700	191814670	12340	12330	12340	12330	222
551	20230605	093600	189077390	12340	12340	12340	12340	0
552	20230605	093500	189077390	12340	12350	12350	12330	132
553	20230605	093400	187447880	12350	12350	12370	12340	42
554	20230605	093300	186929220	12340	12330	12340	12330	101
555	20230605	093200	185683700	12330	12350	12350	12330	256
556	20230605	093100	182524170	12360	12370	12370	12360	187
557	20230605	093000	180212740	12370	12340	12370	12340	424
558	20230605	092900	174972810	12330	12320	12330	12320	291
559	20230605	092800	171384800	12330	12330	12330	12330	61
560	20230605	092700	170632670	12320	12320	12320	12320	0
561	20230605	092600	170632670	12320	12320	12320	12320	63
562	20230605	092500	169856510	12330	12320	12330	12310	551
563	20230605	092400	163067280	12330	12330	12330	12330	16
564	20230605	092300	162870000	12330	12310	12330	12310	301
565	20230605	092200	159159270	12310	12310	12310	12310	11
566	20230605	092100	159023860	12310	12300	12310	12290	41
567	20230605	092000	158519560	12300	12290	12300	12290	21
568	20230605	091900	158261410	12290	12290	12290	12280	251
569	20230605	091800	155176630	12300	12300	12300	12300	26
570	20230605	091700	154856830	12300	12320	12320	12300	225
571	20230605	091600	152087740	12320	12320	12320	12320	0
572	20230605	091500	152087740	12320	12310	12320	12310	87
573	20230605	091400	151016210	12300	12300	12300	12300	225
574	20230605	091300	148248710	12300	12310	12310	12300	115
575	20230605	091200	146833570	12310	12320	12320	12310	496
576	20230605	091100	140726250	12310	12310	12310	12310	1
577	20230605	091000	140713940	12310	12310	12310	12300	1264
578	20230605	090900	125155730	12300	12310	12310	12300	36
579	20230605	090800	124712670	12340	12290	12340	12270	226
580	20230605	090700	121932130	12280	12330	12330	12280	477
581	20230605	090600	116057930	12340	12360	12360	12340	399
582	20230605	090500	111130280	12360	12360	12360	12350	63
583	20230605	090400	110351620	12360	12380	12380	12350	147
584	20230605	090300	108533010	12390	12380	12390	12350	660
585	20230605	090200	100362150	12380	12340	12400	12340	2915
586	20230605	090100	64283890	12340	12300	12360	12300	497
587	20230605	090000	58148580	12300	12240	12300	12240	4750