KissMeData/072020/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190300	1033568780	11580	11580	11580	11580	2479
3	20230605	190200	1033568780	11580	11580	11580	11580	0
4	20230605	190100	1033568780	11580	11580	11580	11580	0
5	20230605	190000	1033568780	11580	11580	11580	11580	0
6	20230605	185900	1033568780	11580	11580	11580	11580	0
7	20230605	185800	1033568780	11580	11580	11580	11580	0
8	20230605	185700	1033568780	11580	11580	11580	11580	0
9	20230605	185600	1033568780	11580	11580	11580	11580	0
10	20230605	185500	1033568780	11580	11580	11580	11580	0
11	20230605	185400	1033568780	11580	11580	11580	11580	0
12	20230605	185300	1033568780	11580	11580	11580	11580	0
13	20230605	185200	1033568780	11580	11580	11580	11580	0
14	20230605	185100	1033568780	11580	11580	11580	11580	0
15	20230605	185000	1033568780	11580	11580	11580	11580	0
16	20230605	184900	1033568780	11580	11580	11580	11580	0
17	20230605	184800	1033568780	11580	11580	11580	11580	0
18	20230605	184700	1033568780	11580	11580	11580	11580	0
19	20230605	184600	1033568780	11580	11580	11580	11580	0
20	20230605	184500	1033568780	11580	11580	11580	11580	0
21	20230605	184400	1033568780	11580	11580	11580	11580	0
22	20230605	184300	1033568780	11580	11580	11580	11580	0
23	20230605	184200	1033568780	11580	11580	11580	11580	0
24	20230605	184100	1033568780	11580	11580	11580	11580	0
25	20230605	184000	1033568780	11580	11580	11580	11580	0
26	20230605	183900	1033568780	11580	11580	11580	11580	0
27	20230605	183800	1033568780	11580	11580	11580	11580	0
28	20230605	183700	1033568780	11580	11580	11580	11580	0
29	20230605	183600	1033568780	11580	11580	11580	11580	0
30	20230605	183500	1033568780	11580	11580	11580	11580	0
31	20230605	183400	1033568780	11580	11580	11580	11580	0
32	20230605	183300	1033568780	11580	11580	11580	11580	2479
33	20230605	183200	1033568780	11580	11580	11580	11580	0
34	20230605	183100	1033568780	11580	11580	11580	11580	0
35	20230605	183000	1033568780	11580	11580	11580	11580	0
36	20230605	182900	1033568780	11580	11580	11580	11580	0
37	20230605	182800	1033568780	11580	11580	11580	11580	0
38	20230605	182700	1033568780	11580	11580	11580	11580	0
39	20230605	182600	1033568780	11580	11580	11580	11580	0
40	20230605	182500	1033568780	11580	11580	11580	11580	0
41	20230605	182400	1033568780	11580	11580	11580	11580	0
42	20230605	182300	1033568780	11580	11580	11580	11580	0
43	20230605	182200	1033568780	11580	11580	11580	11580	0
44	20230605	182100	1033568780	11580	11580	11580	11580	0
45	20230605	182000	1033568780	11580	11580	11580	11580	0
46	20230605	181900	1033568780	11580	11580	11580	11580	0
47	20230605	181800	1033568780	11580	11580	11580	11580	0
48	20230605	181700	1033568780	11580	11580	11580	11580	0
49	20230605	181600	1033568780	11580	11580	11580	11580	0
50	20230605	181500	1033568780	11580	11580	11580	11580	0
51	20230605	181400	1033568780	11580	11580	11580	11580	0
52	20230605	181300	1033568780	11580	11580	11580	11580	0
53	20230605	181200	1033568780	11580	11580	11580	11580	0
54	20230605	181100	1033568780	11580	11580	11580	11580	0
55	20230605	181000	1033568780	11580	11580	11580	11580	0
56	20230605	180900	1033568780	11580	11580	11580	11580	0
57	20230605	180800	1033568780	11580	11580	11580	11580	0
58	20230605	180700	1033568780	11580	11580	11580	11580	0
59	20230605	180600	1033568780	11580	11580	11580	11580	0
60	20230605	180500	1033568780	11580	11580	11580	11580	0
61	20230605	180400	1033568780	11580	11580	11580	11580	0
62	20230605	180300	1033568780	11580	11580	11580	11580	2479
63	20230605	180200	1033568780	11580	11580	11580	11580	0
64	20230605	180100	1033568780	11580	11580	11580	11580	0
65	20230605	180000	1033568780	11580	11580	11580	11580	0
66	20230605	175900	1033568780	11580	11580	11580	11580	0
67	20230605	175800	1033568780	11580	11580	11580	11580	0
68	20230605	175700	1033568780	11580	11580	11580	11580	0
69	20230605	175600	1033568780	11580	11580	11580	11580	0
70	20230605	175500	1033568780	11580	11580	11580	11580	0
71	20230605	175400	1033568780	11580	11580	11580	11580	0
72	20230605	175300	1033568780	11580	11580	11580	11580	0
73	20230605	175200	1033568780	11580	11580	11580	11580	0
74	20230605	175100	1033568780	11580	11580	11580	11580	0
75	20230605	175000	1033568780	11580	11580	11580	11580	0
76	20230605	174900	1033568780	11580	11580	11580	11580	0
77	20230605	174800	1033568780	11580	11580	11580	11580	0
78	20230605	174700	1033568780	11580	11580	11580	11580	0
79	20230605	174600	1033568780	11580	11580	11580	11580	0
80	20230605	174500	1033568780	11580	11580	11580	11580	0
81	20230605	174400	1033568780	11580	11580	11580	11580	0
82	20230605	174300	1033568780	11580	11580	11580	11580	0
83	20230605	174200	1033568780	11580	11580	11580	11580	0
84	20230605	174100	1033568780	11580	11580	11580	11580	0
85	20230605	174000	1033568780	11580	11580	11580	11580	0
86	20230605	173900	1033568780	11580	11580	11580	11580	0
87	20230605	173800	1033568780	11580	11580	11580	11580	0
88	20230605	173700	1033568780	11580	11580	11580	11580	0
89	20230605	173600	1033568780	11580	11580	11580	11580	0
90	20230605	173500	1033568780	11580	11580	11580	11580	0
91	20230605	173400	1033568780	11580	11580	11580	11580	0
92	20230605	173300	1033568780	11580	11580	11580	11580	2479
93	20230605	173200	1033568780	11580	11580	11580	11580	0
94	20230605	173100	1033568780	11580	11580	11580	11580	0
95	20230605	173000	1033568780	11580	11580	11580	11580	0
96	20230605	172900	1033568780	11580	11580	11580	11580	0
97	20230605	172800	1033568780	11580	11580	11580	11580	0
98	20230605	172700	1033568780	11580	11580	11580	11580	0
99	20230605	172600	1033568780	11580	11580	11580	11580	0
100	20230605	172500	1033568780	11580	11580	11580	11580	0
101	20230605	172400	1033568780	11580	11580	11580	11580	0
102	20230605	172300	1033568780	11580	11580	11580	11580	0
103	20230605	172200	1033568780	11580	11580	11580	11580	0
104	20230605	172100	1033568780	11580	11580	11580	11580	0
105	20230605	172000	1033568780	11580	11580	11580	11580	0
106	20230605	171900	1033568780	11580	11580	11580	11580	0
107	20230605	171800	1033568780	11580	11580	11580	11580	0
108	20230605	171700	1033568780	11580	11580	11580	11580	0
109	20230605	171600	1033568780	11580	11580	11580	11580	0
110	20230605	171500	1033568780	11580	11580	11580	11580	0
111	20230605	171400	1033568780	11580	11580	11580	11580	0
112	20230605	171300	1033568780	11580	11580	11580	11580	0
113	20230605	171200	1033568780	11580	11580	11580	11580	0
114	20230605	171100	1033568780	11580	11580	11580	11580	0
115	20230605	171000	1033568780	11580	11580	11580	11580	0
116	20230605	170900	1033568780	11580	11580	11580	11580	0
117	20230605	170800	1033568780	11580	11580	11580	11580	0
118	20230605	170700	1033568780	11580	11580	11580	11580	0
119	20230605	170600	1033568780	11580	11580	11580	11580	0
120	20230605	170500	1033568780	11580	11580	11580	11580	0
121	20230605	170400	1033568780	11580	11580	11580	11580	0
122	20230605	170300	1033568780	11580	11580	11580	11580	2479
123	20230605	170200	1033568780	11580	11580	11580	11580	0
124	20230605	170100	1033568780	11580	11580	11580	11580	0
125	20230605	170000	1033568780	11580	11580	11580	11580	0
126	20230605	165900	1033568780	11580	11580	11580	11580	0
127	20230605	165800	1033568780	11580	11580	11580	11580	0
128	20230605	165700	1033568780	11580	11580	11580	11580	0
129	20230605	165600	1033568780	11580	11580	11580	11580	0
130	20230605	165500	1033568780	11580	11580	11580	11580	0
131	20230605	165400	1033568780	11580	11580	11580	11580	0
132	20230605	165300	1033568780	11580	11580	11580	11580	0
133	20230605	165200	1033568780	11580	11580	11580	11580	0
134	20230605	165100	1033568780	11580	11580	11580	11580	0
135	20230605	165000	1033568780	11580	11580	11580	11580	0
136	20230605	164900	1033568780	11580	11580	11580	11580	0
137	20230605	164800	1033568780	11580	11580	11580	11580	0
138	20230605	164700	1033568780	11580	11580	11580	11580	0
139	20230605	164600	1033568780	11580	11580	11580	11580	0
140	20230605	164500	1033568780	11580	11580	11580	11580	0
141	20230605	164400	1033568780	11580	11580	11580	11580	0
142	20230605	164300	1033568780	11580	11580	11580	11580	0
143	20230605	164200	1033568780	11580	11580	11580	11580	0
144	20230605	164100	1033568780	11580	11580	11580	11580	0
145	20230605	164000	1033568780	11580	11580	11580	11580	0
146	20230605	163900	1033568780	11580	11580	11580	11580	0
147	20230605	163800	1033568780	11580	11580	11580	11580	0
148	20230605	163700	1033568780	11580	11580	11580	11580	0
149	20230605	163600	1033568780	11580	11580	11580	11580	0
150	20230605	163500	1033568780	11580	11580	11580	11580	0
151	20230605	163400	1033568780	11580	11580	11580	11580	0
152	20230605	163300	1033568780	11580	11580	11580	11580	2479
153	20230605	163200	1033568780	11580	11580	11580	11580	0
154	20230605	163100	1033568780	11580	11580	11580	11580	0
155	20230605	163000	1033568780	11580	11580	11580	11580	0
156	20230605	162900	1033568780	11580	11580	11580	11580	0
157	20230605	162800	1033568780	11580	11580	11580	11580	0
158	20230605	162700	1033568780	11580	11580	11580	11580	0
159	20230605	162600	1033568780	11580	11580	11580	11580	0
160	20230605	162500	1033568780	11580	11580	11580	11580	0
161	20230605	162400	1033568780	11580	11580	11580	11580	0
162	20230605	162300	1033568780	11580	11580	11580	11580	0
163	20230605	162200	1033568780	11580	11580	11580	11580	0
164	20230605	162100	1033568780	11580	11580	11580	11580	0
165	20230605	162000	1033568780	11580	11580	11580	11580	0
166	20230605	161900	1033568780	11580	11580	11580	11580	0
167	20230605	161800	1033568780	11580	11580	11580	11580	0
168	20230605	161700	1033568780	11580	11580	11580	11580	0
169	20230605	161600	1033568780	11580	11580	11580	11580	0
170	20230605	161500	1033568780	11580	11580	11580	11580	0
171	20230605	161400	1033568780	11580	11580	11580	11580	0
172	20230605	161300	1033568780	11580	11580	11580	11580	0
173	20230605	161200	1033568780	11580	11580	11580	11580	0
174	20230605	161100	1033568780	11580	11580	11580	11580	0
175	20230605	161000	1033568780	11580	11580	11580	11580	0
176	20230605	160900	1033568780	11580	11580	11580	11580	0
177	20230605	160800	1033568780	11580	11580	11580	11580	0
178	20230605	160700	1033568780	11580	11580	11580	11580	0
179	20230605	160600	1033568780	11580	11580	11580	11580	0
180	20230605	160500	1033568780	11580	11580	11580	11580	0
181	20230605	160400	1033568780	11580	11580	11580	11580	0
182	20230605	160300	1033568780	11580	11580	11580	11580	2479
183	20230605	160200	1033568780	11580	11580	11580	11580	0
184	20230605	160100	1033568780	11580	11580	11580	11580	0
185	20230605	160000	1033568780	11580	11580	11580	11580	0
186	20230605	155900	1033568780	11580	11580	11580	11580	0
187	20230605	155800	1033568780	11580	11580	11580	11580	0
188	20230605	155700	1033568780	11580	11580	11580	11580	0
189	20230605	155600	1033568780	11580	11580	11580	11580	0
190	20230605	155500	1033568780	11580	11580	11580	11580	0
191	20230605	155400	1033568780	11580	11580	11580	11580	0
192	20230605	155300	1033568780	11580	11580	11580	11580	0
193	20230605	155200	1033568780	11580	11580	11580	11580	0
194	20230605	155100	1033568780	11580	11580	11580	11580	0
195	20230605	155000	1033568780	11580	11580	11580	11580	0
196	20230605	154900	1033568780	11580	11580	11580	11580	0
197	20230605	154800	1033568780	11580	11580	11580	11580	0
198	20230605	154700	1033568780	11580	11580	11580	11580	0
199	20230605	154600	1033568780	11580	11580	11580	11580	0
200	20230605	154500	1033568780	11580	11580	11580	11580	0
201	20230605	154400	1033568780	11580	11580	11580	11580	0
202	20230605	154300	1033568780	11580	11580	11580	11580	0
203	20230605	154200	1033568780	11580	11580	11580	11580	0
204	20230605	154100	1033568780	11580	11580	11580	11580	0
205	20230605	154000	1033568780	11580	11580	11580	11580	0
206	20230605	153900	1033568780	11580	11580	11580	11580	0
207	20230605	153800	1033568780	11580	11580	11580	11580	0
208	20230605	153700	1033568780	11580	11580	11580	11580	0
209	20230605	153600	1033568780	11580	11580	11580	11580	0
210	20230605	153500	1033568780	11580	11580	11580	11580	0
211	20230605	153400	1033568780	11580	11580	11580	11580	0
212	20230605	153300	1033568780	11580	11580	11580	11580	2479
213	20230605	153200	1033568780	11580	11580	11580	11580	0
214	20230605	153100	1033568780	11580	11580	11580	11580	0
215	20230605	153000	1033568780	11580	11580	11580	11580	2479
216	20230605	152900	1004861960	11590	11590	11590	11590	0
217	20230605	152800	1004861960	11590	11590	11590	11590	0
218	20230605	152700	1004861960	11590	11590	11590	11590	0
219	20230605	152600	1004861960	11590	11590	11590	11590	0
220	20230605	152500	1004861960	11590	11590	11590	11590	0
221	20230605	152400	1004861960	11590	11590	11590	11590	0
222	20230605	152300	1004861960	11590	11590	11590	11590	0
223	20230605	152200	1004861960	11590	11590	11590	11590	0
224	20230605	152100	1004861960	11590	11590	11590	11590	0
225	20230605	152000	1004861960	11590	11590	11590	11590	0
226	20230605	151900	1004861960	11590	11600	11630	11590	860
227	20230605	151800	994878490	11600	11600	11600	11600	3
228	20230605	151700	994843690	11600	11600	11600	11590	153
229	20230605	151600	993070350	11600	11600	11600	11600	11
230	20230605	151500	992942750	11590	11600	11600	11590	31
231	20230605	151400	992583440	11590	11590	11590	11590	188
232	20230605	151300	990404520	11600	11600	11600	11600	264
233	20230605	151200	987342120	11600	11600	11600	11600	10
234	20230605	151100	987226120	11590	11590	11590	11590	23
235	20230605	151000	986959550	11580	11580	11580	11580	50
236	20230605	150900	986380550	11600	11600	11600	11600	8
237	20230605	150800	986287750	11580	11580	11580	11580	100
238	20230605	150700	985129750	11580	11590	11590	11580	217
239	20230605	150600	982615660	11600	11600	11600	11600	0
240	20230605	150500	982615660	11600	11600	11600	11600	0
241	20230605	150400	982615660	11600	11600	11600	11600	9
242	20230605	150300	982511260	11600	11600	11600	11600	261
243	20230605	150200	979483660	11600	11600	11600	11600	100
244	20230605	150100	978323660	11610	11610	11610	11610	2
245	20230605	150000	978300440	11590	11590	11590	11580	514
246	20230605	145900	972343310	11590	11590	11590	11590	0
247	20230605	145800	972343310	11590	11590	11590	11590	30
248	20230605	145700	971995610	11590	11590	11590	11590	50
249	20230605	145600	971416110	11590	11600	11620	11590	463
250	20230605	145500	966041960	11600	11600	11600	11600	136
251	20230605	145400	964464360	11620	11600	11620	11590	300
252	20230605	145300	960986640	11600	11600	11600	11600	44
253	20230605	145200	960476240	11610	11610	11610	11610	1
254	20230605	145100	960464630	11610	11610	11610	11610	13
255	20230605	145000	960313700	11620	11600	11620	11600	35
256	20230605	144900	959907660	11600	11600	11600	11600	303
257	20230605	144800	956392860	11600	11600	11600	11600	0
258	20230605	144700	956392860	11600	11600	11600	11600	95
259	20230605	144600	955290860	11590	11590	11590	11590	0
260	20230605	144500	955290860	11590	11590	11590	11590	2
261	20230605	144400	955267680	11590	11590	11590	11590	0
262	20230605	144300	955267680	11590	11590	11590	11590	60
263	20230605	144200	954572280	11600	11600	11600	11600	9
264	20230605	144100	954467880	11580	11580	11580	11580	0
265	20230605	144000	954467880	11580	11580	11580	11580	0
266	20230605	143900	954467880	11580	11590	11600	11580	117
267	20230605	143800	953112570	11590	11600	11600	11590	77
268	20230605	143700	952220120	11590	11590	11590	11590	43
269	20230605	143600	951721750	11590	11590	11590	11590	1
270	20230605	143500	951710160	11590	11590	11590	11590	0
271	20230605	143400	951710160	11590	11590	11590	11590	3
272	20230605	143300	951675390	11600	11590	11600	11580	84
273	20230605	143200	950702580	11600	11600	11600	11590	32
274	20230605	143100	950331590	11600	11600	11600	11600	15
275	20230605	143000	950157590	11600	11600	11600	11600	46
276	20230605	142900	949623990	11600	11600	11600	11600	2
277	20230605	142800	949600790	11600	11600	11600	11600	53
278	20230605	142700	948985990	11580	11580	11580	11580	60
279	20230605	142600	948291190	11580	11580	11580	11580	80
280	20230605	142500	947364790	11580	11580	11580	11580	0
281	20230605	142400	947364790	11580	11600	11600	11580	622
282	20230605	142300	940159490	11600	11600	11600	11580	221
283	20230605	142200	937596230	11600	11600	11600	11600	1
284	20230605	142100	937584630	11580	11580	11580	11580	120
285	20230605	142000	936195030	11580	11580	11580	11580	3
286	20230605	141900	936160290	11580	11600	11600	11580	90
287	20230605	141800	935117910	11600	11600	11600	11600	1
288	20230605	141700	935106310	11590	11590	11590	11590	50
289	20230605	141600	934526810	11600	11600	11600	11600	7
290	20230605	141500	934445610	11600	11600	11600	11600	10
291	20230605	141400	934329610	11600	11600	11600	11600	0
292	20230605	141300	934329610	11600	11600	11600	11600	0
293	20230605	141200	934329610	11600	11600	11600	11600	9
294	20230605	141100	934225210	11620	11620	11620	11620	9
295	20230605	141000	934120630	11590	11590	11590	11590	100
296	20230605	140900	932961630	11590	11590	11590	11590	0
297	20230605	140800	932961630	11590	11590	11590	11590	74
298	20230605	140700	932103970	11630	11630	11630	11630	1
299	20230605	140600	932092340	11630	11600	11630	11600	300
300	20230605	140500	928606910	11600	11600	11600	11600	1
301	20230605	140400	928595310	11600	11600	11600	11600	19
302	20230605	140300	928374910	11600	11610	11610	11600	46
303	20230605	140200	927841230	11610	11610	11610	11610	23
304	20230605	140100	927574200	11610	11610	11610	11610	0
305	20230605	140000	927574200	11610	11610	11620	11610	6
306	20230605	135900	927504530	11610	11610	11620	11610	56
307	20230605	135800	926853870	11620	11620	11620	11620	50
308	20230605	135700	926272870	11610	11610	11610	11610	1
309	20230605	135600	926261260	11620	11620	11620	11620	1
310	20230605	135500	926249640	11620	11620	11620	11620	50
311	20230605	135400	925668640	11620	11620	11620	11620	4
312	20230605	135300	925622160	11610	11610	11610	11610	160
313	20230605	135200	923764560	11590	11600	11600	11590	119
314	20230605	135100	922385270	11610	11610	11610	11610	1
315	20230605	135000	922373660	11600	11610	11610	11600	96
316	20230605	134900	921259800	11610	11620	11620	11610	251
317	20230605	134800	918343690	11590	11600	11600	11590	250
318	20230605	134700	915445140	11600	11610	11610	11600	348
319	20230605	134600	911408320	11620	11620	11620	11620	101
320	20230605	134500	910234700	11620	11620	11620	11620	0
321	20230605	134400	910234700	11620	11620	11620	11620	10
322	20230605	134300	910118500	11620	11620	11620	11620	0
323	20230605	134200	910118500	11620	11620	11620	11620	536
324	20230605	134100	903890180	11630	11630	11630	11630	2
325	20230605	134000	903866920	11630	11630	11630	11620	45
326	20230605	133900	903343600	11620	11620	11620	11620	79
327	20230605	133800	902425620	11620	11620	11620	11620	0
328	20230605	133700	902425620	11620	11620	11620	11620	1
329	20230605	133600	902414000	11590	11590	11590	11590	0
330	20230605	133500	902414000	11590	11590	11590	11590	0
331	20230605	133400	902414000	11590	11590	11590	11590	0
332	20230605	133300	902414000	11590	11590	11590	11590	0
333	20230605	133200	902414000	11590	11590	11590	11590	21
334	20230605	133100	902170610	11590	11590	11590	11590	2
335	20230605	133000	902147430	11590	11590	11590	11590	15
336	20230605	132900	901973580	11570	11590	11590	11570	360
337	20230605	132800	897806160	11590	11610	11610	11590	194
338	20230605	132700	895556310	11620	11620	11620	11620	5
339	20230605	132600	895498210	11620	11620	11620	11620	0
340	20230605	132500	895498210	11620	11620	11620	11620	17
341	20230605	132400	895300670	11620	11620	11620	11620	0
342	20230605	132300	895300670	11620	11620	11620	11620	0
343	20230605	132200	895300670	11620	11620	11630	11620	52
344	20230605	132100	894696230	11620	11630	11630	11620	24
345	20230605	132000	894417340	11630	11630	11630	11630	5
346	20230605	131900	894359190	11630	11630	11630	11630	12
347	20230605	131800	894219630	11630	11630	11630	11630	101
348	20230605	131700	893045000	11640	11640	11640	11640	0
349	20230605	131600	893045000	11640	11640	11640	11640	1
350	20230605	131500	893033360	11630	11640	11640	11630	21
351	20230605	131400	892789120	11640	11640	11640	11640	13
352	20230605	131300	892637800	11640	11640	11640	11640	65
353	20230605	131200	891881200	11650	11650	11650	11650	18
354	20230605	131100	891671500	11660	11660	11670	11660	5
355	20230605	131000	891613180	11660	11670	11670	11660	5
356	20230605	130900	891554870	11680	11660	11680	11660	90
357	20230605	130800	890504460	11660	11670	11670	11660	9
358	20230605	130700	890399460	11670	11670	11670	11670	2
359	20230605	130600	890376120	11670	11670	11670	11670	3
360	20230605	130500	890341110	11640	11640	11640	11640	26
361	20230605	130400	890038470	11640	11640	11640	11640	12
362	20230605	130300	889898790	11640	11640	11640	11640	3
363	20230605	130200	889863870	11640	11650	11650	11640	87
364	20230605	130100	888851140	11650	11650	11650	11650	0
365	20230605	130000	888851140	11650	11660	11660	11650	129
366	20230605	125900	887347960	11660	11690	11690	11660	49
367	20230605	125800	886775610	11700	11670	11700	11670	550
368	20230605	125700	880352800	11670	11670	11670	11670	0
369	20230605	125600	880352800	11670	11670	11670	11670	276
370	20230605	125500	877131880	11660	11660	11660	11660	61
371	20230605	125400	876420620	11680	11680	11680	11680	11
372	20230605	125300	876292140	11680	11700	11700	11680	416
373	20230605	125200	871429160	11680	11680	11700	11680	736
374	20230605	125100	862821810	11660	11600	11660	11600	3109
375	20230605	125000	826621770	11590	11590	11590	11590	12
376	20230605	124900	826482690	11590	11590	11590	11590	1
377	20230605	124800	826471100	11560	11560	11560	11560	13
378	20230605	124700	826320820	11560	11570	11570	11560	123
379	20230605	124600	824898930	11560	11560	11560	11560	0
380	20230605	124500	824898930	11560	11570	11570	11560	165
381	20230605	124400	822991480	11610	11610	11610	11610	3
382	20230605	124300	822956650	11610	11610	11610	11610	4
383	20230605	124200	822910210	11630	11630	11630	11630	0
384	20230605	124100	822910210	11630	11600	11630	11600	1000
385	20230605	124000	811298390	11560	11580	11580	11560	1547
386	20230605	123900	793408280	11580	11580	11580	11580	0
387	20230605	123800	793408280	11580	11580	11600	11580	198
388	20230605	123700	791115400	11580	11580	11580	11580	0
389	20230605	123600	791115400	11580	11580	11580	11580	16
390	20230605	123500	790930120	11590	11590	11590	11590	0
391	20230605	123400	790930120	11590	11610	11610	11590	16
392	20230605	123300	790744660	11600	11600	11600	11600	10
393	20230605	123200	790628660	11600	11600	11600	11600	109
394	20230605	123100	789364260	11580	11580	11580	11580	175
395	20230605	123000	787337760	11580	11580	11580	11580	10
396	20230605	122900	787221960	11580	11580	11580	11580	0
397	20230605	122800	787221960	11580	11600	11600	11580	321
398	20230605	122700	783504230	11590	11590	11590	11590	4
399	20230605	122600	783457870	11590	11590	11590	11590	20
400	20230605	122500	783226070	11580	11580	11580	11580	12
401	20230605	122400	783087110	11600	11600	11600	11600	17
402	20230605	122300	782889910	11600	11600	11600	11600	0
403	20230605	122200	782889910	11600	11600	11600	11600	5
404	20230605	122100	782831910	11600	11580	11600	11580	4241
405	20230605	122000	733679720	11570	11580	11580	11570	50
406	20230605	121900	733101160	11570	11570	11570	11570	0
407	20230605	121800	733101160	11570	11570	11570	11570	15
408	20230605	121700	732927610	11570	11560	11570	11560	87
409	20230605	121600	731921290	11550	11550	11550	11550	1
410	20230605	121500	731909740	11550	11560	11560	11550	88
411	20230605	121400	730893330	11560	11560	11560	11560	267
412	20230605	121300	727806810	11570	11570	11570	11570	40
413	20230605	121200	727344010	11570	11570	11570	11570	13
414	20230605	121100	727193600	11570	11570	11570	11570	0
415	20230605	121000	727193600	11570	11570	11570	11570	208
416	20230605	120900	724787040	11570	11570	11570	11570	75
417	20230605	120800	723919290	11550	11550	11550	11550	244
418	20230605	120700	721101090	11570	11570	11570	11570	0
419	20230605	120600	721101090	11570	11570	11570	11570	25
420	20230605	120500	720811840	11550	11550	11550	11550	20
421	20230605	120400	720580840	11570	11570	11570	11570	743
422	20230605	120300	711984330	11570	11550	11570	11550	2251
423	20230605	120200	685979980	11540	11530	11540	11530	1183
424	20230605	120100	672329160	11530	11530	11530	11530	0
425	20230605	120000	672329160	11530	11530	11530	11530	385
426	20230605	115900	667890110	11520	11510	11520	11510	412
427	20230605	115800	663144370	11500	11500	11500	11500	0
428	20230605	115700	663144370	11500	11500	11500	11500	42
429	20230605	115600	662661370	11500	11500	11500	11500	0
430	20230605	115500	662661370	11500	11510	11510	11500	246
431	20230605	115400	659831260	11500	11500	11500	11500	0
432	20230605	115300	659831260	11500	11500	11500	11500	0
433	20230605	115200	659831260	11500	11500	11500	11500	0
434	20230605	115100	659831260	11500	11500	11500	11500	12
435	20230605	115000	659693260	11500	11500	11500	11500	1
436	20230605	114900	659681760	11500	11500	11500	11490	460
437	20230605	114800	654393930	11510	11510	11510	11510	5
438	20230605	114700	654336380	11510	11510	11510	11510	44
439	20230605	114600	653829940	11520	11520	11520	11520	0
440	20230605	114500	653829940	11520	11520	11520	11520	25
441	20230605	114400	653541940	11510	11500	11510	11500	94
442	20230605	114300	652460790	11500	11500	11500	11500	85
443	20230605	114200	651483290	11500	11500	11500	11500	0
444	20230605	114100	651483290	11500	11500	11500	11500	0
445	20230605	114000	651483290	11500	11500	11500	11500	100
446	20230605	113900	650333290	11500	11500	11500	11500	150
447	20230605	113800	648608290	11500	11520	11520	11500	155
448	20230605	113700	646824580	11520	11510	11520	11510	38
449	20230605	113600	646387180	11510	11520	11520	11510	113
450	20230605	113500	645086060	11520	11520	11520	11520	2
451	20230605	113400	645063020	11510	11510	11510	11510	84
452	20230605	113300	644096180	11520	11520	11520	11520	126
453	20230605	113200	642644660	11520	11520	11520	11520	0
454	20230605	113100	642644660	11520	11520	11520	11520	100
455	20230605	113000	641492660	11510	11530	11530	11510	7
456	20230605	112900	641412030	11530	11520	11530	11520	86
457	20230605	112800	640421100	11530	11530	11530	11530	0
458	20230605	112700	640421100	11530	11530	11530	11530	0
459	20230605	112600	640421100	11530	11530	11530	11530	0
460	20230605	112500	640421100	11530	11530	11530	11530	105
461	20230605	112400	639210450	11500	11500	11500	11500	0
462	20230605	112300	639210450	11500	11500	11500	11500	0
463	20230605	112200	639210450	11500	11500	11500	11500	4
464	20230605	112100	639164450	11500	11500	11500	11500	0
465	20230605	112000	639164450	11500	11510	11530	11500	21
466	20230605	111900	638922820	11530	11530	11530	11530	531
467	20230605	111800	632800390	11530	11530	11530	11530	0
468	20230605	111700	632800390	11530	11530	11530	11530	1
469	20230605	111600	632788860	11530	11530	11530	11530	0
470	20230605	111500	632788860	11530	11510	11530	11510	109
471	20230605	111400	631534250	11530	11530	11530	11530	1
472	20230605	111300	631522720	11510	11480	11510	11480	126
473	20230605	111200	630072730	11480	11510	11510	11480	355
474	20230605	111100	625988170	11530	11530	11530	11530	2
475	20230605	111000	625965110	11520	11520	11520	11520	40
476	20230605	110900	625504310	11530	11520	11530	11520	25
477	20230605	110800	625216280	11520	11520	11520	11520	333
478	20230605	110700	621380120	11510	11510	11510	11510	307
479	20230605	110600	617846550	11500	11500	11500	11500	237
480	20230605	110500	615121050	11500	11500	11500	11500	0
481	20230605	110400	615121050	11500	11510	11510	11500	27
482	20230605	110300	614810290	11510	11510	11510	11510	1
483	20230605	110200	614798780	11480	11490	11490	11480	100
484	20230605	110100	613650570	11510	11510	11510	11510	0
485	20230605	110000	613650570	11510	11510	11510	11510	33
486	20230605	105900	613270740	11510	11510	11510	11510	1
487	20230605	105800	613259230	11480	11480	11480	11480	178
488	20230605	105700	611215790	11510	11510	11510	11510	0
489	20230605	105600	611215790	11510	11490	11510	11470	904
490	20230605	105500	600846560	11470	11470	11470	11470	640
491	20230605	105400	593505760	11480	11480	11480	11480	689
492	20230605	105300	585596040	11480	11480	11480	11480	700
493	20230605	105200	577560040	11480	11480	11480	11480	0
494	20230605	105100	577560040	11480	11500	11500	11480	2000
495	20230605	105000	554591210	11510	11510	11510	11510	11
496	20230605	104900	554464600	11500	11490	11500	11490	382
497	20230605	104800	550074550	11490	11490	11490	11490	40
498	20230605	104700	549614950	11480	11480	11490	11480	128
499	20230605	104600	548145460	11480	11500	11500	11480	22
500	20230605	104500	547892500	11490	11490	11490	11490	41
501	20230605	104400	547421410	11490	11490	11490	11490	5
502	20230605	104300	547363960	11480	11490	11490	11480	490
503	20230605	104200	541738680	11500	11500	11500	11490	21
504	20230605	104100	541497350	11500	11480	11500	11480	60
505	20230605	104000	540807580	11490	11490	11490	11490	92
506	20230605	103900	539750500	11500	11490	11500	11490	46
507	20230605	103800	539221950	11480	11500	11500	11480	620
508	20230605	103700	532104310	11480	11490	11490	11480	900
509	20230605	103600	521769030	11490	11490	11490	11490	0
510	20230605	103500	521769030	11490	11490	11490	11490	1131
511	20230605	103400	508773840	11500	11500	11500	11500	0
512	20230605	103300	508773840	11500	11500	11500	11500	0
513	20230605	103200	508773840	11500	11500	11500	11500	133
514	20230605	103100	507244340	11490	11500	11500	11490	172
515	20230605	103000	505267610	11520	11520	11520	11520	0
516	20230605	102900	505267610	11520	11520	11520	11520	30
517	20230605	102800	504922010	11500	11500	11500	11500	150
518	20230605	102700	503197010	11520	11520	11520	11520	3
519	20230605	102600	503162450	11520	11520	11520	11520	35
520	20230605	102500	502759250	11520	11520	11520	11520	31
521	20230605	102400	502402130	11520	11520	11520	11520	0
522	20230605	102300	502402130	11520	11520	11520	11520	43
523	20230605	102200	501906770	11500	11500	11500	11500	0
524	20230605	102100	501906770	11500	11500	11500	11500	0
525	20230605	102000	501906770	11500	11510	11520	11500	320
526	20230605	101900	498224030	11510	11520	11520	11510	76
527	20230605	101800	497348770	11520	11510	11520	11510	17
528	20230605	101700	497153050	11520	11520	11520	11520	1
529	20230605	101600	497141530	11510	11510	11510	11510	38
530	20230605	101500	496704150	11500	11500	11500	11500	0
531	20230605	101400	496704150	11500	11500	11500	11500	80
532	20230605	101300	495784150	11500	11500	11500	11500	12
533	20230605	101200	495646150	11490	11490	11490	11490	297
534	20230605	101100	492233620	11490	11490	11490	11490	0
535	20230605	101000	492233620	11490	11480	11490	11480	445
536	20230605	100900	487120830	11480	11480	11480	11480	10
537	20230605	100800	487006030	11490	11490	11490	11490	1
538	20230605	100700	486994540	11490	11490	11490	11490	80
539	20230605	100600	486075340	11490	11490	11490	11490	92
540	20230605	100500	485018260	11490	11490	11490	11490	0
541	20230605	100400	485018260	11490	11490	11490	11490	154
542	20230605	100300	483248800	11490	11490	11490	11490	300
543	20230605	100200	479801800	11490	11490	11490	11490	1
544	20230605	100100	479790310	11490	11520	11520	11490	481
545	20230605	100000	474263070	11520	11510	11520	11510	30
546	20230605	095900	473917530	11520	11520	11520	11520	0
547	20230605	095800	473917530	11520	11490	11520	11490	52
548	20230605	095700	473319990	11490	11490	11500	11490	257
549	20230605	095600	470365960	11500	11500	11500	11500	38
550	20230605	095500	469928960	11490	11490	11490	11490	47
551	20230605	095400	469388930	11500	11500	11500	11500	50
552	20230605	095300	468813930	11500	11510	11510	11500	135
553	20230605	095200	467260600	11510	11520	11520	11510	85
554	20230605	095100	466282150	11510	11510	11510	11510	5
555	20230605	095000	466224600	11510	11510	11510	11510	20
556	20230605	094900	465994400	11510	11510	11510	11510	0
557	20230605	094800	465994400	11510	11500	11510	11490	137
558	20230605	094700	464419250	11490	11490	11490	11490	50
559	20230605	094600	463844750	11490	11490	11490	11490	0
560	20230605	094500	463844750	11490	11490	11490	11490	231
561	20230605	094400	461190560	11490	11480	11490	11480	417
562	20230605	094300	456403390	11480	11500	11500	11480	137
563	20230605	094200	454829320	11500	11490	11500	11490	102
564	20230605	094100	453657320	11500	11500	11500	11490	600
565	20230605	094000	446761330	11500	11520	11520	11500	101
566	20230605	093900	445598680	11520	11500	11520	11500	113
567	20230605	093800	444297780	11500	11500	11500	11500	89
568	20230605	093700	443274280	11500	11520	11520	11500	4
569	20230605	093600	443228260	11500	11510	11510	11500	33
570	20230605	093500	442848460	11500	11500	11500	11500	97
571	20230605	093400	441732960	11540	11520	11540	11500	4661
572	20230605	093300	388095610	11500	11520	11520	11500	93
573	20230605	093200	387025870	11520	11500	11520	11500	357
574	20230605	093100	382917570	11500	11500	11500	11480	233
575	20230605	093000	380241290	11500	11490	11500	11480	335
576	20230605	092900	376392300	11490	11490	11490	11480	1768
577	20230605	092800	356078850	11500	11500	11500	11500	403
578	20230605	092700	351444350	11510	11510	11510	11510	21
579	20230605	092600	351202640	11500	11500	11500	11490	110
580	20230605	092500	349938080	11490	11500	11500	11490	202
581	20230605	092400	347615720	11500	11500	11500	11490	805
582	20230605	092300	338365240	11500	11520	11520	11500	654
583	20230605	092200	330843300	11500	11510	11510	11500	865
584	20230605	092100	320892860	11510	11510	11510	11510	51
585	20230605	092000	320305850	11510	11520	11520	11510	845
586	20230605	091900	310576850	11520	11520	11520	11520	254
587	20230605	091800	307650770	11520	11530	11530	11520	153
588	20230605	091700	305887970	11530	11530	11530	11520	278
589	20230605	091600	302683590	11520	11520	11520	11520	4
590	20230605	091500	302637510	11520	11530	11530	11520	608
591	20230605	091400	295632370	11520	11530	11540	11520	599
592	20230605	091300	288722040	11530	11530	11530	11520	105
593	20230605	091200	287512130	11530	11530	11530	11520	1193
594	20230605	091100	273768440	11530	11540	11540	11530	477
595	20230605	091000	268268290	11530	11550	11550	11530	974
596	20230605	090900	257029480	11550	11550	11550	11550	253
597	20230605	090800	254107330	11540	11540	11550	11530	370
598	20230605	090700	249837530	11530	11530	11540	11530	1050
599	20230605	090600	237730700	11530	11570	11570	11530	2709
600	20230605	090500	206427290	11580	11580	11580	11580	794
601	20230605	090400	197232770	11580	11600	11600	11580	1180
602	20230605	090300	183559200	11590	11590	11600	11590	415
603	20230605	090200	178747540	11570	11560	11650	11560	584
604	20230605	090100	171958330	11560	11560	11560	11550	3104
605	20230605	090000	136078090	11560	11670	11680	11540	11180