KissMeData/052400/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185400	414194720	16960	16960	16960	16960	1085
3	20230605	185300	414194720	16960	16960	16960	16960	0
4	20230605	185200	414194720	16960	16960	16960	16960	0
5	20230605	185100	414194720	16960	16960	16960	16960	0
6	20230605	185000	414194720	16960	16960	16960	16960	0
7	20230605	184900	414194720	16960	16960	16960	16960	0
8	20230605	184800	414194720	16960	16960	16960	16960	0
9	20230605	184700	414194720	16960	16960	16960	16960	0
10	20230605	184600	414194720	16960	16960	16960	16960	0
11	20230605	184500	414194720	16960	16960	16960	16960	0
12	20230605	184400	414194720	16960	16960	16960	16960	0
13	20230605	184300	414194720	16960	16960	16960	16960	0
14	20230605	184200	414194720	16960	16960	16960	16960	0
15	20230605	184100	414194720	16960	16960	16960	16960	0
16	20230605	184000	414194720	16960	16960	16960	16960	0
17	20230605	183900	414194720	16960	16960	16960	16960	0
18	20230605	183800	414194720	16960	16960	16960	16960	0
19	20230605	183700	414194720	16960	16960	16960	16960	0
20	20230605	183600	414194720	16960	16960	16960	16960	0
21	20230605	183500	414194720	16960	16960	16960	16960	0
22	20230605	183400	414194720	16960	16960	16960	16960	0
23	20230605	183300	414194720	16960	16960	16960	16960	0
24	20230605	183200	414194720	16960	16960	16960	16960	0
25	20230605	183100	414194720	16960	16960	16960	16960	0
26	20230605	183000	414194720	16960	16960	16960	16960	0
27	20230605	182900	414194720	16960	16960	16960	16960	0
28	20230605	182800	414194720	16960	16960	16960	16960	0
29	20230605	182700	414194720	16960	16960	16960	16960	0
30	20230605	182600	414194720	16960	16960	16960	16960	0
31	20230605	182500	414194720	16960	16960	16960	16960	0
32	20230605	182400	414194720	16960	16960	16960	16960	1085
33	20230605	182300	414194720	16960	16960	16960	16960	0
34	20230605	182200	414194720	16960	16960	16960	16960	0
35	20230605	182100	414194720	16960	16960	16960	16960	0
36	20230605	182000	414194720	16960	16960	16960	16960	0
37	20230605	181900	414194720	16960	16960	16960	16960	0
38	20230605	181800	414194720	16960	16960	16960	16960	0
39	20230605	181700	414194720	16960	16960	16960	16960	0
40	20230605	181600	414194720	16960	16960	16960	16960	0
41	20230605	181500	414194720	16960	16960	16960	16960	0
42	20230605	181400	414194720	16960	16960	16960	16960	0
43	20230605	181300	414194720	16960	16960	16960	16960	0
44	20230605	181200	414194720	16960	16960	16960	16960	0
45	20230605	181100	414194720	16960	16960	16960	16960	0
46	20230605	181000	414194720	16960	16960	16960	16960	0
47	20230605	180900	414194720	16960	16960	16960	16960	0
48	20230605	180800	414194720	16960	16960	16960	16960	0
49	20230605	180700	414194720	16960	16960	16960	16960	0
50	20230605	180600	414194720	16960	16960	16960	16960	0
51	20230605	180500	414194720	16960	16960	16960	16960	0
52	20230605	180400	414194720	16960	16960	16960	16960	0
53	20230605	180300	414194720	16960	16960	16960	16960	0
54	20230605	180200	414194720	16960	16960	16960	16960	0
55	20230605	180100	414194720	16960	16960	16960	16960	0
56	20230605	180000	414194720	16960	16960	16960	16960	0
57	20230605	175900	414194720	16960	16960	16960	16960	0
58	20230605	175800	414194720	16960	16960	16960	16960	0
59	20230605	175700	414194720	16960	16960	16960	16960	0
60	20230605	175600	414194720	16960	16960	16960	16960	0
61	20230605	175500	414194720	16960	16960	16960	16960	0
62	20230605	175400	414194720	16960	16960	16960	16960	1085
63	20230605	175300	414194720	16960	16960	16960	16960	0
64	20230605	175200	414194720	16960	16960	16960	16960	0
65	20230605	175100	414194720	16960	16960	16960	16960	0
66	20230605	175000	414194720	16960	16960	16960	16960	0
67	20230605	174900	414194720	16960	16960	16960	16960	0
68	20230605	174800	414194720	16960	16960	16960	16960	0
69	20230605	174700	414194720	16960	16960	16960	16960	0
70	20230605	174600	414194720	16960	16960	16960	16960	0
71	20230605	174500	414194720	16960	16960	16960	16960	0
72	20230605	174400	414194720	16960	16960	16960	16960	0
73	20230605	174300	414194720	16960	16960	16960	16960	0
74	20230605	174200	414194720	16960	16960	16960	16960	0
75	20230605	174100	414194720	16960	16960	16960	16960	0
76	20230605	174000	414194720	16960	16960	16960	16960	0
77	20230605	173900	414194720	16960	16960	16960	16960	0
78	20230605	173800	414194720	16960	16960	16960	16960	0
79	20230605	173700	414194720	16960	16960	16960	16960	0
80	20230605	173600	414194720	16960	16960	16960	16960	0
81	20230605	173500	414194720	16960	16960	16960	16960	0
82	20230605	173400	414194720	16960	16960	16960	16960	0
83	20230605	173300	414194720	16960	16960	16960	16960	0
84	20230605	173200	414194720	16960	16960	16960	16960	0
85	20230605	173100	414194720	16960	16960	16960	16960	0
86	20230605	173000	414194720	16960	16960	16960	16960	0
87	20230605	172900	414194720	16960	16960	16960	16960	0
88	20230605	172800	414194720	16960	16960	16960	16960	0
89	20230605	172700	414194720	16960	16960	16960	16960	0
90	20230605	172600	414194720	16960	16960	16960	16960	0
91	20230605	172500	414194720	16960	16960	16960	16960	0
92	20230605	172400	414194720	16960	16960	16960	16960	1085
93	20230605	172300	414194720	16960	16960	16960	16960	0
94	20230605	172200	414194720	16960	16960	16960	16960	0
95	20230605	172100	414194720	16960	16960	16960	16960	0
96	20230605	172000	414194720	16960	16960	16960	16960	0
97	20230605	171900	414194720	16960	16960	16960	16960	0
98	20230605	171800	414194720	16960	16960	16960	16960	0
99	20230605	171700	414194720	16960	16960	16960	16960	0
100	20230605	171600	414194720	16960	16960	16960	16960	0
101	20230605	171500	414194720	16960	16960	16960	16960	0
102	20230605	171400	414194720	16960	16960	16960	16960	0
103	20230605	171300	414194720	16960	16960	16960	16960	0
104	20230605	171200	414194720	16960	16960	16960	16960	0
105	20230605	171100	414194720	16960	16960	16960	16960	0
106	20230605	171000	414194720	16960	16960	16960	16960	0
107	20230605	170900	414194720	16960	16960	16960	16960	0
108	20230605	170800	414194720	16960	16960	16960	16960	0
109	20230605	170700	414194720	16960	16960	16960	16960	0
110	20230605	170600	414194720	16960	16960	16960	16960	0
111	20230605	170500	414194720	16960	16960	16960	16960	0
112	20230605	170400	414194720	16960	16960	16960	16960	0
113	20230605	170300	414194720	16960	16960	16960	16960	0
114	20230605	170200	414194720	16960	16960	16960	16960	0
115	20230605	170100	414194720	16960	16960	16960	16960	0
116	20230605	170000	414194720	16960	16960	16960	16960	0
117	20230605	165900	414194720	16960	16960	16960	16960	0
118	20230605	165800	414194720	16960	16960	16960	16960	0
119	20230605	165700	414194720	16960	16960	16960	16960	0
120	20230605	165600	414194720	16960	16960	16960	16960	0
121	20230605	165500	414194720	16960	16960	16960	16960	0
122	20230605	165400	414194720	16960	16960	16960	16960	1085
123	20230605	165300	414194720	16960	16960	16960	16960	0
124	20230605	165200	414194720	16960	16960	16960	16960	0
125	20230605	165100	414194720	16960	16960	16960	16960	0
126	20230605	165000	414194720	16960	16960	16960	16960	0
127	20230605	164900	414194720	16960	16960	16960	16960	0
128	20230605	164800	414194720	16960	16960	16960	16960	0
129	20230605	164700	414194720	16960	16960	16960	16960	0
130	20230605	164600	414194720	16960	16960	16960	16960	0
131	20230605	164500	414194720	16960	16960	16960	16960	0
132	20230605	164400	414194720	16960	16960	16960	16960	0
133	20230605	164300	414194720	16960	16960	16960	16960	0
134	20230605	164200	414194720	16960	16960	16960	16960	0
135	20230605	164100	414194720	16960	16960	16960	16960	0
136	20230605	164000	414194720	16960	16960	16960	16960	0
137	20230605	163900	414194720	16960	16960	16960	16960	0
138	20230605	163800	414194720	16960	16960	16960	16960	0
139	20230605	163700	414194720	16960	16960	16960	16960	0
140	20230605	163600	414194720	16960	16960	16960	16960	0
141	20230605	163500	414194720	16960	16960	16960	16960	0
142	20230605	163400	414194720	16960	16960	16960	16960	0
143	20230605	163300	414194720	16960	16960	16960	16960	0
144	20230605	163200	414194720	16960	16960	16960	16960	0
145	20230605	163100	414194720	16960	16960	16960	16960	0
146	20230605	163000	414194720	16960	16960	16960	16960	0
147	20230605	162900	414194720	16960	16960	16960	16960	0
148	20230605	162800	414194720	16960	16960	16960	16960	0
149	20230605	162700	414194720	16960	16960	16960	16960	0
150	20230605	162600	414194720	16960	16960	16960	16960	0
151	20230605	162500	414194720	16960	16960	16960	16960	0
152	20230605	162400	414194720	16960	16960	16960	16960	1085
153	20230605	162300	414194720	16960	16960	16960	16960	0
154	20230605	162200	414194720	16960	16960	16960	16960	0
155	20230605	162100	414194720	16960	16960	16960	16960	0
156	20230605	162000	414194720	16960	16960	16960	16960	0
157	20230605	161900	414194720	16960	16960	16960	16960	0
158	20230605	161800	414194720	16960	16960	16960	16960	0
159	20230605	161700	414194720	16960	16960	16960	16960	0
160	20230605	161600	414194720	16960	16960	16960	16960	0
161	20230605	161500	414194720	16960	16960	16960	16960	0
162	20230605	161400	414194720	16960	16960	16960	16960	0
163	20230605	161300	414194720	16960	16960	16960	16960	0
164	20230605	161200	414194720	16960	16960	16960	16960	0
165	20230605	161100	414194720	16960	16960	16960	16960	0
166	20230605	161000	414194720	16960	16960	16960	16960	0
167	20230605	160900	414194720	16960	16960	16960	16960	0
168	20230605	160800	414194720	16960	16960	16960	16960	0
169	20230605	160700	414194720	16960	16960	16960	16960	0
170	20230605	160600	414194720	16960	16960	16960	16960	0
171	20230605	160500	414194720	16960	16960	16960	16960	0
172	20230605	160400	414194720	16960	16960	16960	16960	0
173	20230605	160300	414194720	16960	16960	16960	16960	0
174	20230605	160200	414194720	16960	16960	16960	16960	0
175	20230605	160100	414194720	16960	16960	16960	16960	0
176	20230605	160000	414194720	16960	16960	16960	16960	0
177	20230605	155900	414194720	16960	16960	16960	16960	0
178	20230605	155800	414194720	16960	16960	16960	16960	0
179	20230605	155700	414194720	16960	16960	16960	16960	0
180	20230605	155600	414194720	16960	16960	16960	16960	0
181	20230605	155500	414194720	16960	16960	16960	16960	0
182	20230605	155400	414194720	16960	16960	16960	16960	1085
183	20230605	155300	414194720	16960	16960	16960	16960	0
184	20230605	155200	414194720	16960	16960	16960	16960	0
185	20230605	155100	414194720	16960	16960	16960	16960	0
186	20230605	155000	414194720	16960	16960	16960	16960	0
187	20230605	154900	414194720	16960	16960	16960	16960	0
188	20230605	154800	414194720	16960	16960	16960	16960	0
189	20230605	154700	414194720	16960	16960	16960	16960	0
190	20230605	154600	414194720	16960	16960	16960	16960	0
191	20230605	154500	414194720	16960	16960	16960	16960	0
192	20230605	154400	414194720	16960	16960	16960	16960	0
193	20230605	154300	414194720	16960	16960	16960	16960	0
194	20230605	154200	414194720	16960	16960	16960	16960	0
195	20230605	154100	414194720	16960	16960	16960	16960	0
196	20230605	154000	414194720	16960	16960	16960	16960	0
197	20230605	153900	414194720	16960	16960	16960	16960	0
198	20230605	153800	414194720	16960	16960	16960	16960	0
199	20230605	153700	414194720	16960	16960	16960	16960	0
200	20230605	153600	414194720	16960	16960	16960	16960	0
201	20230605	153500	414194720	16960	16960	16960	16960	0
202	20230605	153400	414194720	16960	16960	16960	16960	0
203	20230605	153300	414194720	16960	16960	16960	16960	0
204	20230605	153200	414194720	16960	16960	16960	16960	0
205	20230605	153100	414194720	16960	16960	16960	16960	0
206	20230605	153000	414194720	16960	16960	16960	16960	1085
207	20230605	152900	395793120	16940	16940	16940	16940	0
208	20230605	152800	395793120	16940	16940	16940	16940	0
209	20230605	152700	395793120	16940	16940	16940	16940	0
210	20230605	152600	395793120	16940	16940	16940	16940	0
211	20230605	152500	395793120	16940	16940	16940	16940	0
212	20230605	152400	395793120	16940	16940	16940	16940	0
213	20230605	152300	395793120	16940	16940	16940	16940	0
214	20230605	152200	395793120	16940	16940	16940	16940	0
215	20230605	152100	395793120	16940	16940	16940	16940	0
216	20230605	152000	395793120	16940	16940	16940	16940	0
217	20230605	151900	395793120	16940	16910	16940	16910	473
218	20230605	151800	387786410	16910	16920	16920	16910	2000
219	20230605	151700	353964160	16940	16940	16940	16940	22
220	20230605	151600	353591480	16940	16940	16940	16940	0
221	20230605	151500	353591480	16940	16940	16940	16940	0
222	20230605	151400	353591480	16940	16940	16940	16940	18
223	20230605	151300	353286560	16900	16900	16900	16900	0
224	20230605	151200	353286560	16900	16900	16900	16900	200
225	20230605	151100	349906560	16900	16900	16900	16900	0
226	20230605	151000	349906560	16900	16900	16900	16900	18
227	20230605	150900	349602360	16900	16920	16920	16900	435
228	20230605	150800	342249220	16940	16920	16940	16920	48
229	20230605	150700	341436860	16910	16910	16910	16910	7
230	20230605	150600	341318490	16900	16900	16900	16900	0
231	20230605	150500	341318490	16900	16900	16900	16900	1
232	20230605	150400	341301590	16900	16910	16910	16900	310
233	20230605	150300	336061090	16910	16910	16910	16910	0
234	20230605	150200	336061090	16910	16910	16910	16910	4
235	20230605	150100	335993450	16900	16900	16900	16900	10
236	20230605	150000	335824450	16900	16900	16900	16900	0
237	20230605	145900	335824450	16900	16900	16900	16900	20
238	20230605	145800	335486450	16910	16910	16910	16910	24
239	20230605	145700	335080610	16910	16910	16910	16910	0
240	20230605	145600	335080610	16910	16910	16910	16910	0
241	20230605	145500	335080610	16910	16910	16910	16910	0
242	20230605	145400	335080610	16910	16900	16910	16900	315
243	20230605	145300	329755110	16910	16910	16910	16910	11
244	20230605	145200	329569100	16910	16910	16910	16910	0
245	20230605	145100	329569100	16910	16910	16910	16910	10
246	20230605	145000	329400000	16910	16910	16910	16910	0
247	20230605	144900	329400000	16910	16910	16910	16910	57
248	20230605	144800	328436130	16900	16900	16900	16900	0
249	20230605	144700	328436130	16900	16900	16900	16900	0
250	20230605	144600	328436130	16900	16910	16910	16900	121
251	20230605	144500	326391020	16910	16910	16910	16910	0
252	20230605	144400	326391020	16910	16910	16910	16910	11
253	20230605	144300	326205010	16900	16900	16900	16900	0
254	20230605	144200	326205010	16900	16900	16900	16900	0
255	20230605	144100	326205010	16900	16900	16900	16900	0
256	20230605	144000	326205010	16900	16900	16900	16900	0
257	20230605	143900	326205010	16900	16900	16900	16900	0
258	20230605	143800	326205010	16900	16900	16900	16900	2
259	20230605	143700	326171210	16900	16900	16900	16900	22
260	20230605	143600	325799410	16910	16910	16910	16910	10
261	20230605	143500	325630310	16910	16910	16910	16910	7
262	20230605	143400	325511940	16910	16910	16910	16910	0
263	20230605	143300	325511940	16910	16930	16930	16910	12
264	20230605	143200	325308880	16930	16930	16930	16930	115
265	20230605	143100	323361930	16960	16960	16960	16960	21
266	20230605	143000	323005770	16960	16960	16960	16960	0
267	20230605	142900	323005770	16960	16960	16960	16960	140
268	20230605	142800	320631370	16940	16940	16940	16940	10
269	20230605	142700	320461970	16940	16940	16940	16940	0
270	20230605	142600	320461970	16940	16940	16940	16940	0
271	20230605	142500	320461970	16940	16940	16940	16940	0
272	20230605	142400	320461970	16940	16940	16940	16940	100
273	20230605	142300	318767970	16940	16940	16940	16940	0
274	20230605	142200	318767970	16940	16940	16940	16940	0
275	20230605	142100	318767970	16940	16940	16940	16940	0
276	20230605	142000	318767970	16940	16940	16940	16940	0
277	20230605	141900	318767970	16940	16940	16940	16940	3
278	20230605	141800	318717150	16940	16940	16940	16940	13
279	20230605	141700	318496930	16940	16940	16940	16940	0
280	20230605	141600	318496930	16940	16940	16940	16940	100
281	20230605	141500	316802930	16940	16940	16940	16940	20
282	20230605	141400	316464130	16940	16940	16940	16940	1
283	20230605	141300	316447190	16860	16860	16860	16860	0
284	20230605	141200	316447190	16860	16940	16940	16850	850
285	20230605	141100	302078060	16980	16980	16980	16980	100
286	20230605	141000	300380060	16980	16980	16980	16980	0
287	20230605	140900	300380060	16980	16980	16980	16980	0
288	20230605	140800	300380060	16980	16980	16980	16980	0
289	20230605	140700	300380060	16980	16980	16980	16980	24
290	20230605	140600	299972540	16900	16880	16900	16880	318
291	20230605	140500	294600940	16880	16880	16880	16880	1
292	20230605	140400	294584060	16880	16880	16880	16880	50
293	20230605	140300	293740060	16870	16870	16870	16870	0
294	20230605	140200	293740060	16870	16870	16870	16870	0
295	20230605	140100	293740060	16870	16870	16870	16870	0
296	20230605	140000	293740060	16870	16870	16870	16870	5
297	20230605	135900	293655710	16870	16870	16870	16870	0
298	20230605	135800	293655710	16870	16870	16870	16870	0
299	20230605	135700	293655710	16870	16870	16870	16870	0
300	20230605	135600	293655710	16870	16870	16870	16870	0
301	20230605	135500	293655710	16870	16870	16870	16870	13
302	20230605	135400	293436400	16870	16870	16870	16870	0
303	20230605	135300	293436400	16870	16870	16870	16870	0
304	20230605	135200	293436400	16870	16870	16870	16860	185
305	20230605	135100	290316050	16870	16870	16870	16870	0
306	20230605	135000	290316050	16870	16870	16870	16870	0
307	20230605	134900	290316050	16870	16870	16870	16870	0
308	20230605	134800	290316050	16870	16870	16870	16870	0
309	20230605	134700	290316050	16870	16870	16870	16870	0
310	20230605	134600	290316050	16870	16870	16870	16870	0
311	20230605	134500	290316050	16870	16870	16870	16870	0
312	20230605	134400	290316050	16870	16870	16870	16870	0
313	20230605	134300	290316050	16870	16870	16870	16870	34
314	20230605	134200	289742470	16880	16880	16880	16880	0
315	20230605	134100	289742470	16880	16880	16880	16880	0
316	20230605	134000	289742470	16880	16880	16880	16880	14
317	20230605	133900	289506150	16880	16850	16880	16850	51
318	20230605	133800	288646770	16880	16880	16880	16880	0
319	20230605	133700	288646770	16880	16880	16880	16880	0
320	20230605	133600	288646770	16880	16880	16880	16880	0
321	20230605	133500	288646770	16880	16880	16880	16880	24
322	20230605	133400	288241650	16850	16850	16850	16850	0
323	20230605	133300	288241650	16850	16850	16850	16850	1
324	20230605	133200	288224800	16870	16870	16870	16870	0
325	20230605	133100	288224800	16870	16870	16870	16870	0
326	20230605	133000	288224800	16870	16870	16870	16870	0
327	20230605	132900	288224800	16870	16870	16870	16870	0
328	20230605	132800	288224800	16870	16870	16870	16870	0
329	20230605	132700	288224800	16870	16850	16870	16850	325
330	20230605	132600	282742550	16850	16850	16850	16850	0
331	20230605	132500	282742550	16850	16850	16850	16850	0
332	20230605	132400	282742550	16850	16850	16850	16850	0
333	20230605	132300	282742550	16850	16850	16850	16850	0
334	20230605	132200	282742550	16850	16850	16850	16850	0
335	20230605	132100	282742550	16850	16850	16850	16850	0
336	20230605	132000	282742550	16850	16890	16890	16850	810
337	20230605	131900	269088870	16890	16890	16890	16890	0
338	20230605	131800	269088870	16890	16890	16890	16890	0
339	20230605	131700	269088870	16890	16890	16890	16890	0
340	20230605	131600	269088870	16890	16890	16890	16890	2
341	20230605	131500	269055090	16900	16900	16900	16900	1
342	20230605	131400	269038190	16900	16900	16900	16900	10
343	20230605	131300	268869190	16900	16900	16900	16900	0
344	20230605	131200	268869190	16900	16900	16900	16900	0
345	20230605	131100	268869190	16900	16900	16900	16900	51
346	20230605	131000	268007290	16910	16910	16910	16910	108
347	20230605	130900	266181010	16920	16920	16920	16920	10
348	20230605	130800	266011810	16920	16920	16920	16920	0
349	20230605	130700	266011810	16920	16920	16920	16920	0
350	20230605	130600	266011810	16920	16920	16920	16920	0
351	20230605	130500	266011810	16920	16920	16920	16920	0
352	20230605	130400	266011810	16920	16920	16920	16920	0
353	20230605	130300	266011810	16920	16920	16920	16920	0
354	20230605	130200	266011810	16920	16920	16920	16920	98
355	20230605	130100	264353650	16960	16960	16960	16960	0
356	20230605	130000	264353650	16960	16960	16960	16960	0
357	20230605	125900	264353650	16960	16960	16960	16960	0
358	20230605	125800	264353650	16960	16960	16960	16960	0
359	20230605	125700	264353650	16960	16960	16960	16960	0
360	20230605	125600	264353650	16960	16960	16960	16960	0
361	20230605	125500	264353650	16960	16960	16960	16960	0
362	20230605	125400	264353650	16960	16960	16960	16960	10
363	20230605	125300	264184050	16980	16980	16980	16980	0
364	20230605	125200	264184050	16980	16980	16980	16980	0
365	20230605	125100	264184050	16980	16980	16980	16980	0
366	20230605	125000	264184050	16980	16980	16980	16980	0
367	20230605	124900	264184050	16980	16980	16980	16980	1
368	20230605	124800	264167070	16980	16980	16980	16980	0
369	20230605	124700	264167070	16980	16980	16980	16980	18
370	20230605	124600	263861430	16980	16980	16980	16910	981
371	20230605	124500	247249000	16980	16980	16980	16980	0
372	20230605	124400	247249000	16980	16980	16980	16980	0
373	20230605	124300	247249000	16980	16980	16980	16980	0
374	20230605	124200	247249000	16980	16980	16980	16980	0
375	20230605	124100	247249000	16980	16980	16980	16980	0
376	20230605	124000	247249000	16980	16980	16980	16980	95
377	20230605	123900	245635900	17000	17000	17000	17000	0
378	20230605	123800	245635900	17000	17000	17000	17000	0
379	20230605	123700	245635900	17000	17000	17000	17000	0
380	20230605	123600	245635900	17000	17000	17000	17000	28
381	20230605	123500	245159900	17000	17000	17000	17000	0
382	20230605	123400	245159900	17000	17000	17000	17000	0
383	20230605	123300	245159900	17000	17000	17000	17000	0
384	20230605	123200	245159900	17000	17000	17000	17000	0
385	20230605	123100	245159900	17000	17000	17000	17000	51
386	20230605	123000	244292900	17000	17000	17000	17000	0
387	20230605	122900	244292900	17000	17000	17000	17000	0
388	20230605	122800	244292900	17000	17000	17000	17000	36
389	20230605	122700	243680900	17000	17000	17000	17000	0
390	20230605	122600	243680900	17000	17000	17000	17000	0
391	20230605	122500	243680900	17000	17000	17000	17000	0
392	20230605	122400	243680900	17000	16990	17000	16990	77
393	20230605	122300	242372420	16990	16990	16990	16990	10
394	20230605	122200	242202520	16990	16990	16990	16990	0
395	20230605	122100	242202520	16990	16990	16990	16990	0
396	20230605	122000	242202520	16990	16990	16990	16990	0
397	20230605	121900	242202520	16990	16990	16990	16990	0
398	20230605	121800	242202520	16990	16990	16990	16990	0
399	20230605	121700	242202520	16990	16990	16990	16990	0
400	20230605	121600	242202520	16990	16990	16990	16990	148
401	20230605	121500	239688000	17000	17000	17000	17000	3
402	20230605	121400	239637000	16990	16990	16990	16990	0
403	20230605	121300	239637000	16990	17000	17000	16990	82
404	20230605	121200	238243610	16990	16990	16990	16990	0
405	20230605	121100	238243610	16990	16990	16990	16990	0
406	20230605	121000	238243610	16990	16990	16990	16990	0
407	20230605	120900	238243610	16990	16990	16990	16990	0
408	20230605	120800	238243610	16990	16990	16990	16990	0
409	20230605	120700	238243610	16990	16990	16990	16990	0
410	20230605	120600	238243610	16990	16990	16990	16990	0
411	20230605	120500	238243610	16990	16990	16990	16990	24
412	20230605	120400	237835850	16990	16990	16990	16990	0
413	20230605	120300	237835850	16990	16990	16990	16990	0
414	20230605	120200	237835850	16990	16990	16990	16990	0
415	20230605	120100	237835850	16990	16990	16990	16990	0
416	20230605	120000	237835850	16990	16990	16990	16990	0
417	20230605	115900	237835850	16990	16990	16990	16990	0
418	20230605	115800	237835850	16990	16990	16990	16990	3
419	20230605	115700	237784880	16950	16950	16950	16950	0
420	20230605	115600	237784880	16950	16950	16950	16950	0
421	20230605	115500	237784880	16950	16950	16950	16950	1
422	20230605	115400	237767930	16940	16940	16940	16940	0
423	20230605	115300	237767930	16940	16940	16940	16940	0
424	20230605	115200	237767930	16940	16940	16940	16940	0
425	20230605	115100	237767930	16940	16940	16940	16940	0
426	20230605	115000	237767930	16940	16940	16940	16940	15
427	20230605	114900	237513830	16960	16960	16960	16960	384
428	20230605	114800	231001190	16960	16920	16960	16920	177
429	20230605	114700	228000790	16930	16930	16930	16930	0
430	20230605	114600	228000790	16930	16930	16930	16930	0
431	20230605	114500	228000790	16930	16930	16930	16930	109
432	20230605	114400	226155420	16940	16940	16940	16940	0
433	20230605	114300	226155420	16940	16940	16940	16940	0
434	20230605	114200	226155420	16940	16940	16940	16940	522
435	20230605	114100	217312740	16950	16950	16950	16950	0
436	20230605	114000	217312740	16950	16950	16950	16950	0
437	20230605	113900	217312740	16950	16950	16950	16950	0
438	20230605	113800	217312740	16950	16950	16950	16950	205
439	20230605	113700	213837990	16960	16960	16960	16960	5
440	20230605	113600	213753190	16960	16960	16960	16960	0
441	20230605	113500	213753190	16960	16970	16970	16960	94
442	20230605	113400	212158930	16970	16970	16970	16970	2
443	20230605	113300	212124990	16970	16970	16970	16970	53
444	20230605	113200	211225580	16970	16970	16970	16970	0
445	20230605	113100	211225580	16970	16970	16970	16970	20
446	20230605	113000	210886180	16970	16970	16970	16970	1
447	20230605	112900	210869210	16970	16970	16970	16970	0
448	20230605	112800	210869210	16970	16970	16970	16970	89
449	20230605	112700	209358880	16970	16970	16970	16970	0
450	20230605	112600	209358880	16970	16970	16970	16970	0
451	20230605	112500	209358880	16970	16970	16970	16970	11
452	20230605	112400	209172210	16980	16960	16980	16960	309
453	20230605	112300	203926650	16960	16960	16960	16960	0
454	20230605	112200	203926650	16960	16960	16960	16960	0
455	20230605	112100	203926650	16960	16960	16960	16960	0
456	20230605	112000	203926650	16960	16960	16960	16960	537
457	20230605	111900	194819130	16970	16970	16970	16970	0
458	20230605	111800	194819130	16970	16970	16970	16970	125
459	20230605	111700	192697880	16960	16960	16960	16960	0
460	20230605	111600	192697880	16960	16960	16960	16960	0
461	20230605	111500	192697880	16960	16960	16960	16960	0
462	20230605	111400	192697880	16960	16960	16960	16960	0
463	20230605	111300	192697880	16960	16960	16960	16960	0
464	20230605	111200	192697880	16960	16960	16960	16960	0
465	20230605	111100	192697880	16960	16960	16960	16960	0
466	20230605	111000	192697880	16960	16960	16960	16960	0
467	20230605	110900	192697880	16960	16960	16960	16960	0
468	20230605	110800	192697880	16960	16960	16960	16960	350
469	20230605	110700	186761880	16980	16980	16980	16980	8
470	20230605	110600	186626040	16950	16950	16950	16950	0
471	20230605	110500	186626040	16950	16950	16950	16950	0
472	20230605	110400	186626040	16950	16950	16950	16950	0
473	20230605	110300	186626040	16950	16950	16950	16950	0
474	20230605	110200	186626040	16950	16950	16950	16950	1
475	20230605	110100	186609090	16950	16950	16950	16950	0
476	20230605	110000	186609090	16950	16950	16950	16950	0
477	20230605	105900	186609090	16950	16950	16950	16950	0
478	20230605	105800	186609090	16950	16980	16980	16950	95
479	20230605	105700	184996080	16980	16980	16980	16980	0
480	20230605	105600	184996080	16980	16980	16980	16980	0
481	20230605	105500	184996080	16980	16980	16980	16980	1
482	20230605	105400	184979100	16990	16990	16990	16990	68
483	20230605	105300	183823780	17000	17000	17000	17000	0
484	20230605	105200	183823780	17000	17000	17000	17000	0
485	20230605	105100	183823780	17000	17000	17000	17000	0
486	20230605	105000	183823780	17000	17000	17000	17000	110
487	20230605	104900	181953780	17000	17000	17000	17000	50
488	20230605	104800	181103780	17010	17030	17030	17010	178
489	20230605	104700	178075880	17030	17030	17030	17030	5
490	20230605	104600	177990730	17030	17030	17030	17030	0
491	20230605	104500	177990730	17030	17030	17030	17030	10
492	20230605	104400	177820430	17040	17040	17040	17040	9
493	20230605	104300	177667070	17040	17040	17040	17040	289
494	20230605	104200	172742510	17040	17040	17040	17040	0
495	20230605	104100	172742510	17040	17040	17040	17040	0
496	20230605	104000	172742510	17040	17040	17040	17040	20
497	20230605	103900	172401710	17040	17040	17040	17040	0
498	20230605	103800	172401710	17040	17040	17040	17040	100
499	20230605	103700	170697710	17040	17040	17040	17040	2
500	20230605	103600	170663630	17040	17040	17040	17040	0
501	20230605	103500	170663630	17040	17030	17040	17030	100
502	20230605	103400	168959740	17050	17050	17050	17050	0
503	20230605	103300	168959740	17050	17050	17050	17050	0
504	20230605	103200	168959740	17050	17030	17050	17030	589
505	20230605	103100	158920070	17020	16950	17020	16950	1571
506	20230605	103000	132270150	16950	16950	16950	16950	5
507	20230605	102900	132185400	16950	16950	16950	16950	0
508	20230605	102800	132185400	16950	16940	16950	16940	69
509	20230605	102700	131015880	16940	16940	16940	16940	0
510	20230605	102600	131015880	16940	16940	16940	16940	99
511	20230605	102500	129338820	16950	16950	16950	16950	0
512	20230605	102400	129338820	16950	16950	16950	16950	100
513	20230605	102300	127643820	16950	16950	16950	16950	48
514	20230605	102200	126830220	16950	16950	16950	16950	0
515	20230605	102100	126830220	16950	16950	16950	16950	0
516	20230605	102000	126830220	16950	16920	16950	16920	25
517	20230605	101900	126406530	16910	16910	16910	16910	0
518	20230605	101800	126406530	16910	16910	16910	16910	0
519	20230605	101700	126406530	16910	16910	16910	16910	0
520	20230605	101600	126406530	16910	16910	16910	16910	0
521	20230605	101500	126406530	16910	16910	16910	16910	0
522	20230605	101400	126406530	16910	16910	16910	16910	0
523	20230605	101300	126406530	16910	16910	16910	16910	0
524	20230605	101200	126406530	16910	16910	16910	16910	0
525	20230605	101100	126406530	16910	16910	16910	16910	0
526	20230605	101000	126406530	16910	16910	16910	16910	21
527	20230605	100900	126051420	16910	16940	16940	16910	168
528	20230605	100800	123210140	16950	16950	16950	16950	0
529	20230605	100700	123210140	16950	16950	16950	16950	0
530	20230605	100600	123210140	16950	16950	16950	16950	0
531	20230605	100500	123210140	16950	16960	16960	16950	58
532	20230605	100400	122226480	16950	16960	16960	16950	604
533	20230605	100300	111988020	16980	16980	16980	16980	20
534	20230605	100200	111648420	16980	16980	16980	16980	0
535	20230605	100100	111648420	16980	16980	16980	16980	1
536	20230605	100000	111631440	16980	16980	16980	16980	150
537	20230605	095900	109084440	16970	17000	17030	16970	927
538	20230605	095800	93317820	17010	16990	17080	16990	718
539	20230605	095700	81104090	17000	16910	17000	16910	334
540	20230605	095600	75429840	16960	16960	16960	16960	0
541	20230605	095500	75429840	16960	16890	16960	16890	469
542	20230605	095400	67489300	16890	16850	16890	16850	667
543	20230605	095300	56247840	16850	16850	16850	16850	0
544	20230605	095200	56247840	16850	16850	16850	16850	0
545	20230605	095100	56247840	16850	16850	16850	16850	1
546	20230605	095000	56230990	16850	16850	16850	16850	6
547	20230605	094900	56129890	16850	16850	16850	16850	0
548	20230605	094800	56129890	16850	16850	16850	16850	1
549	20230605	094700	56113040	16850	16840	16850	16840	100
550	20230605	094600	54428090	16840	16840	16840	16840	0
551	20230605	094500	54428090	16840	16840	16840	16840	33
552	20230605	094400	53872370	16820	16820	16820	16820	0
553	20230605	094300	53872370	16820	16820	16820	16820	0
554	20230605	094200	53872370	16820	16820	16820	16820	70
555	20230605	094100	52694970	16820	16820	16820	16820	12
556	20230605	094000	52493130	16820	16820	16820	16820	0
557	20230605	093900	52493130	16820	16820	16820	16820	1
558	20230605	093800	52476310	16820	16820	16820	16820	17
559	20230605	093700	52190370	16820	16820	16820	16820	0
560	20230605	093600	52190370	16820	16840	16840	16820	32
561	20230605	093500	51652110	16840	16840	16840	16840	2
562	20230605	093400	51618430	16840	16840	16840	16840	1
563	20230605	093300	51601590	16840	16840	16840	16840	30
564	20230605	093200	51096390	16840	16840	16840	16840	7
565	20230605	093100	50978510	16840	16840	16840	16840	2
566	20230605	093000	50944830	16790	16790	16790	16790	0
567	20230605	092900	50944830	16790	16790	16790	16790	0
568	20230605	092800	50944830	16790	16780	16790	16780	368
569	20230605	092700	44767110	16780	16780	16780	16780	20
570	20230605	092600	44431510	16780	16780	16780	16780	0
571	20230605	092500	44431510	16780	16780	16780	16780	179
572	20230605	092400	41427890	16780	16780	16780	16780	0
573	20230605	092300	41427890	16780	16780	16780	16780	0
574	20230605	092200	41427890	16780	16780	16780	16780	0
575	20230605	092100	41427890	16780	16780	16780	16780	0
576	20230605	092000	41427890	16780	16780	16780	16780	32
577	20230605	091900	40890930	16780	16780	16780	16780	10
578	20230605	091800	40723130	16780	16780	16780	16780	130
579	20230605	091700	38541730	16780	16800	16810	16780	344
580	20230605	091600	32767320	16800	16810	16810	16800	315
581	20230605	091500	27473540	16810	16820	16820	16810	581
582	20230605	091400	17705910	16820	16820	16820	16820	0
583	20230605	091300	17705910	16820	16830	16830	16820	500
584	20230605	091200	9295770	16880	16880	16880	16880	0
585	20230605	091100	9295770	16880	16870	16880	16870	10
586	20230605	091000	9126980	16880	16890	16890	16880	15
587	20230605	090900	8873680	16890	16890	16890	16890	16
588	20230605	090800	8603440	16890	16890	16890	16890	1
589	20230605	090700	8586550	16800	16800	16800	16800	0
590	20230605	090600	8586550	16800	16800	16800	16800	0
591	20230605	090500	8586550	16800	16800	16800	16800	0
592	20230605	090400	8586550	16800	16800	16800	16800	0
593	20230605	090300	8586550	16800	16890	16890	16800	2
594	20230605	090200	8552860	16800	16810	16810	16800	5
595	20230605	090100	8468850	16770	16770	16770	16770	0
596	20230605	090000	8468850	16770	16770	16770	16770	505