KissMeData/108490/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185700	3453347550	32350	32350	32350	32350	3211
3	20230605	185600	3453347550	32350	32350	32350	32350	0
4	20230605	185500	3453347550	32350	32350	32350	32350	0
5	20230605	185400	3453347550	32350	32350	32350	32350	0
6	20230605	185300	3453347550	32350	32350	32350	32350	0
7	20230605	185200	3453347550	32350	32350	32350	32350	0
8	20230605	185100	3453347550	32350	32350	32350	32350	0
9	20230605	185000	3453347550	32350	32350	32350	32350	0
10	20230605	184900	3453347550	32350	32350	32350	32350	0
11	20230605	184800	3453347550	32350	32350	32350	32350	0
12	20230605	184700	3453347550	32350	32350	32350	32350	0
13	20230605	184600	3453347550	32350	32350	32350	32350	0
14	20230605	184500	3453347550	32350	32350	32350	32350	0
15	20230605	184400	3453347550	32350	32350	32350	32350	0
16	20230605	184300	3453347550	32350	32350	32350	32350	0
17	20230605	184200	3453347550	32350	32350	32350	32350	0
18	20230605	184100	3453347550	32350	32350	32350	32350	0
19	20230605	184000	3453347550	32350	32350	32350	32350	0
20	20230605	183900	3453347550	32350	32350	32350	32350	0
21	20230605	183800	3453347550	32350	32350	32350	32350	0
22	20230605	183700	3453347550	32350	32350	32350	32350	0
23	20230605	183600	3453347550	32350	32350	32350	32350	0
24	20230605	183500	3453347550	32350	32350	32350	32350	0
25	20230605	183400	3453347550	32350	32350	32350	32350	0
26	20230605	183300	3453347550	32350	32350	32350	32350	0
27	20230605	183200	3453347550	32350	32350	32350	32350	0
28	20230605	183100	3453347550	32350	32350	32350	32350	0
29	20230605	183000	3453347550	32350	32350	32350	32350	0
30	20230605	182900	3453347550	32350	32350	32350	32350	0
31	20230605	182800	3453347550	32350	32350	32350	32350	0
32	20230605	182700	3453347550	32350	32350	32350	32350	3211
33	20230605	182600	3453347550	32350	32350	32350	32350	0
34	20230605	182500	3453347550	32350	32350	32350	32350	0
35	20230605	182400	3453347550	32350	32350	32350	32350	0
36	20230605	182300	3453347550	32350	32350	32350	32350	0
37	20230605	182200	3453347550	32350	32350	32350	32350	0
38	20230605	182100	3453347550	32350	32350	32350	32350	0
39	20230605	182000	3453347550	32350	32350	32350	32350	0
40	20230605	181900	3453347550	32350	32350	32350	32350	0
41	20230605	181800	3453347550	32350	32350	32350	32350	0
42	20230605	181700	3453347550	32350	32350	32350	32350	0
43	20230605	181600	3453347550	32350	32350	32350	32350	0
44	20230605	181500	3453347550	32350	32350	32350	32350	0
45	20230605	181400	3453347550	32350	32350	32350	32350	0
46	20230605	181300	3453347550	32350	32350	32350	32350	0
47	20230605	181200	3453347550	32350	32350	32350	32350	0
48	20230605	181100	3453347550	32350	32350	32350	32350	0
49	20230605	181000	3453347550	32350	32350	32350	32350	0
50	20230605	180900	3453347550	32350	32350	32350	32350	0
51	20230605	180800	3453347550	32350	32350	32350	32350	0
52	20230605	180700	3453347550	32350	32350	32350	32350	0
53	20230605	180600	3453347550	32350	32350	32350	32350	0
54	20230605	180500	3453347550	32350	32350	32350	32350	0
55	20230605	180400	3453347550	32350	32350	32350	32350	0
56	20230605	180300	3453347550	32350	32350	32350	32350	0
57	20230605	180200	3453347550	32350	32350	32350	32350	0
58	20230605	180100	3453347550	32350	32350	32350	32350	0
59	20230605	180000	3453347550	32350	32350	32350	32350	0
60	20230605	175900	3453347550	32350	32350	32350	32350	0
61	20230605	175800	3453347550	32350	32350	32350	32350	0
62	20230605	175700	3453347550	32350	32350	32350	32350	3211
63	20230605	175600	3453347550	32350	32350	32350	32350	0
64	20230605	175500	3453347550	32350	32350	32350	32350	0
65	20230605	175400	3453347550	32350	32350	32350	32350	0
66	20230605	175300	3453347550	32350	32350	32350	32350	0
67	20230605	175200	3453347550	32350	32350	32350	32350	0
68	20230605	175100	3453347550	32350	32350	32350	32350	0
69	20230605	175000	3453347550	32350	32350	32350	32350	0
70	20230605	174900	3453347550	32350	32350	32350	32350	0
71	20230605	174800	3453347550	32350	32350	32350	32350	0
72	20230605	174700	3453347550	32350	32350	32350	32350	0
73	20230605	174600	3453347550	32350	32350	32350	32350	0
74	20230605	174500	3453347550	32350	32350	32350	32350	0
75	20230605	174400	3453347550	32350	32350	32350	32350	0
76	20230605	174300	3453347550	32350	32350	32350	32350	0
77	20230605	174200	3453347550	32350	32350	32350	32350	0
78	20230605	174100	3453347550	32350	32350	32350	32350	0
79	20230605	174000	3453347550	32350	32350	32350	32350	0
80	20230605	173900	3453347550	32350	32350	32350	32350	0
81	20230605	173800	3453347550	32350	32350	32350	32350	0
82	20230605	173700	3453347550	32350	32350	32350	32350	0
83	20230605	173600	3453347550	32350	32350	32350	32350	0
84	20230605	173500	3453347550	32350	32350	32350	32350	0
85	20230605	173400	3453347550	32350	32350	32350	32350	0
86	20230605	173300	3453347550	32350	32350	32350	32350	0
87	20230605	173200	3453347550	32350	32350	32350	32350	0
88	20230605	173100	3453347550	32350	32350	32350	32350	0
89	20230605	173000	3453347550	32350	32350	32350	32350	0
90	20230605	172900	3453347550	32350	32350	32350	32350	0
91	20230605	172800	3453347550	32350	32350	32350	32350	0
92	20230605	172700	3453347550	32350	32350	32350	32350	3211
93	20230605	172600	3453347550	32350	32350	32350	32350	0
94	20230605	172500	3453347550	32350	32350	32350	32350	0
95	20230605	172400	3453347550	32350	32350	32350	32350	0
96	20230605	172300	3453347550	32350	32350	32350	32350	0
97	20230605	172200	3453347550	32350	32350	32350	32350	0
98	20230605	172100	3453347550	32350	32350	32350	32350	0
99	20230605	172000	3453347550	32350	32350	32350	32350	0
100	20230605	171900	3453347550	32350	32350	32350	32350	0
101	20230605	171800	3453347550	32350	32350	32350	32350	0
102	20230605	171700	3453347550	32350	32350	32350	32350	0
103	20230605	171600	3453347550	32350	32350	32350	32350	0
104	20230605	171500	3453347550	32350	32350	32350	32350	0
105	20230605	171400	3453347550	32350	32350	32350	32350	0
106	20230605	171300	3453347550	32350	32350	32350	32350	0
107	20230605	171200	3453347550	32350	32350	32350	32350	0
108	20230605	171100	3453347550	32350	32350	32350	32350	0
109	20230605	171000	3453347550	32350	32350	32350	32350	0
110	20230605	170900	3453347550	32350	32350	32350	32350	0
111	20230605	170800	3453347550	32350	32350	32350	32350	0
112	20230605	170700	3453347550	32350	32350	32350	32350	0
113	20230605	170600	3453347550	32350	32350	32350	32350	0
114	20230605	170500	3453347550	32350	32350	32350	32350	0
115	20230605	170400	3453347550	32350	32350	32350	32350	0
116	20230605	170300	3453347550	32350	32350	32350	32350	0
117	20230605	170200	3453347550	32350	32350	32350	32350	0
118	20230605	170100	3453347550	32350	32350	32350	32350	0
119	20230605	170000	3453347550	32350	32350	32350	32350	0
120	20230605	165900	3453347550	32350	32350	32350	32350	0
121	20230605	165800	3453347550	32350	32350	32350	32350	0
122	20230605	165700	3453347550	32350	32350	32350	32350	3211
123	20230605	165600	3453347550	32350	32350	32350	32350	0
124	20230605	165500	3453347550	32350	32350	32350	32350	0
125	20230605	165400	3453347550	32350	32350	32350	32350	0
126	20230605	165300	3453347550	32350	32350	32350	32350	0
127	20230605	165200	3453347550	32350	32350	32350	32350	0
128	20230605	165100	3453347550	32350	32350	32350	32350	0
129	20230605	165000	3453347550	32350	32350	32350	32350	0
130	20230605	164900	3453347550	32350	32350	32350	32350	0
131	20230605	164800	3453347550	32350	32350	32350	32350	0
132	20230605	164700	3453347550	32350	32350	32350	32350	0
133	20230605	164600	3453347550	32350	32350	32350	32350	0
134	20230605	164500	3453347550	32350	32350	32350	32350	0
135	20230605	164400	3453347550	32350	32350	32350	32350	0
136	20230605	164300	3453347550	32350	32350	32350	32350	0
137	20230605	164200	3453347550	32350	32350	32350	32350	0
138	20230605	164100	3453347550	32350	32350	32350	32350	0
139	20230605	164000	3453347550	32350	32350	32350	32350	0
140	20230605	163900	3453347550	32350	32350	32350	32350	0
141	20230605	163800	3453347550	32350	32350	32350	32350	0
142	20230605	163700	3453347550	32350	32350	32350	32350	0
143	20230605	163600	3453347550	32350	32350	32350	32350	0
144	20230605	163500	3453347550	32350	32350	32350	32350	0
145	20230605	163400	3453347550	32350	32350	32350	32350	0
146	20230605	163300	3453347550	32350	32350	32350	32350	0
147	20230605	163200	3453347550	32350	32350	32350	32350	0
148	20230605	163100	3453347550	32350	32350	32350	32350	0
149	20230605	163000	3453347550	32350	32350	32350	32350	0
150	20230605	162900	3453347550	32350	32350	32350	32350	0
151	20230605	162800	3453347550	32350	32350	32350	32350	0
152	20230605	162700	3453347550	32350	32350	32350	32350	3211
153	20230605	162600	3453347550	32350	32350	32350	32350	0
154	20230605	162500	3453347550	32350	32350	32350	32350	0
155	20230605	162400	3453347550	32350	32350	32350	32350	0
156	20230605	162300	3453347550	32350	32350	32350	32350	0
157	20230605	162200	3453347550	32350	32350	32350	32350	0
158	20230605	162100	3453347550	32350	32350	32350	32350	0
159	20230605	162000	3453347550	32350	32350	32350	32350	0
160	20230605	161900	3453347550	32350	32350	32350	32350	0
161	20230605	161800	3453347550	32350	32350	32350	32350	0
162	20230605	161700	3453347550	32350	32350	32350	32350	0
163	20230605	161600	3453347550	32350	32350	32350	32350	0
164	20230605	161500	3453347550	32350	32350	32350	32350	0
165	20230605	161400	3453347550	32350	32350	32350	32350	0
166	20230605	161300	3453347550	32350	32350	32350	32350	0
167	20230605	161200	3453347550	32350	32350	32350	32350	0
168	20230605	161100	3453347550	32350	32350	32350	32350	0
169	20230605	161000	3453347550	32350	32350	32350	32350	0
170	20230605	160900	3453347550	32350	32350	32350	32350	0
171	20230605	160800	3453347550	32350	32350	32350	32350	0
172	20230605	160700	3453347550	32350	32350	32350	32350	0
173	20230605	160600	3453347550	32350	32350	32350	32350	0
174	20230605	160500	3453347550	32350	32350	32350	32350	0
175	20230605	160400	3453347550	32350	32350	32350	32350	0
176	20230605	160300	3453347550	32350	32350	32350	32350	0
177	20230605	160200	3453347550	32350	32350	32350	32350	0
178	20230605	160100	3453347550	32350	32350	32350	32350	0
179	20230605	160000	3453347550	32350	32350	32350	32350	0
180	20230605	155900	3453347550	32350	32350	32350	32350	0
181	20230605	155800	3453347550	32350	32350	32350	32350	0
182	20230605	155700	3453347550	32350	32350	32350	32350	3211
183	20230605	155600	3453347550	32350	32350	32350	32350	0
184	20230605	155500	3453347550	32350	32350	32350	32350	0
185	20230605	155400	3453347550	32350	32350	32350	32350	0
186	20230605	155300	3453347550	32350	32350	32350	32350	0
187	20230605	155200	3453347550	32350	32350	32350	32350	0
188	20230605	155100	3453347550	32350	32350	32350	32350	0
189	20230605	155000	3453347550	32350	32350	32350	32350	0
190	20230605	154900	3453347550	32350	32350	32350	32350	0
191	20230605	154800	3453347550	32350	32350	32350	32350	0
192	20230605	154700	3453347550	32350	32350	32350	32350	0
193	20230605	154600	3453347550	32350	32350	32350	32350	0
194	20230605	154500	3453347550	32350	32350	32350	32350	0
195	20230605	154400	3453347550	32350	32350	32350	32350	0
196	20230605	154300	3453347550	32350	32350	32350	32350	0
197	20230605	154200	3453347550	32350	32350	32350	32350	0
198	20230605	154100	3453347550	32350	32350	32350	32350	0
199	20230605	154000	3453347550	32350	32350	32350	32350	0
200	20230605	153900	3453347550	32350	32350	32350	32350	0
201	20230605	153800	3453347550	32350	32350	32350	32350	0
202	20230605	153700	3453347550	32350	32350	32350	32350	0
203	20230605	153600	3453347550	32350	32350	32350	32350	0
204	20230605	153500	3453347550	32350	32350	32350	32350	0
205	20230605	153400	3453347550	32350	32350	32350	32350	0
206	20230605	153300	3453347550	32350	32350	32350	32350	0
207	20230605	153200	3453347550	32350	32350	32350	32350	0
208	20230605	153100	3453347550	32350	32350	32350	32350	0
209	20230605	153000	3453347550	32350	32350	32350	32350	3211
210	20230605	152900	3349471700	32400	32400	32400	32400	0
211	20230605	152800	3349471700	32400	32400	32400	32400	0
212	20230605	152700	3349471700	32400	32400	32400	32400	0
213	20230605	152600	3349471700	32400	32400	32400	32400	0
214	20230605	152500	3349471700	32400	32400	32400	32400	0
215	20230605	152400	3349471700	32400	32400	32400	32400	0
216	20230605	152300	3349471700	32400	32400	32400	32400	0
217	20230605	152200	3349471700	32400	32400	32400	32400	0
218	20230605	152100	3349471700	32400	32400	32400	32400	0
219	20230605	152000	3349471700	32400	32400	32400	32400	0
220	20230605	151900	3349471700	32400	32400	32400	32350	667
221	20230605	151800	3327875400	32400	32400	32400	32400	254
222	20230605	151700	3319645800	32400	32400	32400	32350	299
223	20230605	151600	3309959550	32400	32400	32400	32350	675
224	20230605	151500	3288092700	32400	32400	32400	32350	162
225	20230605	151400	3282851000	32400	32350	32400	32350	217
226	20230605	151300	3275829950	32400	32400	32400	32350	160
227	20230605	151200	3270647700	32400	32400	32400	32350	73
228	20230605	151100	3268284450	32350	32400	32400	32350	171
229	20230605	151000	3262752450	32400	32400	32400	32350	695
230	20230605	150900	3240234550	32400	32400	32400	32350	397
231	20230605	150800	3227384350	32400	32350	32400	32350	149
232	20230605	150700	3222560750	32400	32350	32400	32350	204
233	20230605	150600	3215961200	32350	32350	32350	32350	160
234	20230605	150500	3210785200	32350	32350	32350	32350	211
235	20230605	150400	3203959350	32350	32400	32400	32350	495
236	20230605	150300	3187940950	32350	32400	32400	32350	421
237	20230605	150200	3174316600	32350	32400	32400	32350	762
238	20230605	150100	3149665650	32400	32400	32400	32400	8
239	20230605	150000	3149406450	32400	32400	32400	32400	78
240	20230605	145900	3146879250	32400	32350	32400	32350	151
241	20230605	145800	3141987600	32400	32400	32400	32400	396
242	20230605	145700	3129157200	32400	32400	32400	32400	481
243	20230605	145600	3113572800	32400	32400	32400	32350	47
244	20230605	145500	3112050450	32400	32350	32400	32350	11
245	20230605	145400	3111694300	32400	32400	32400	32350	393
246	20230605	145300	3098966150	32350	32400	32400	32350	164
247	20230605	145200	3093660550	32400	32400	32400	32400	4
248	20230605	145100	3093530950	32350	32350	32350	32350	505
249	20230605	145000	3077194200	32350	32400	32400	32350	106
250	20230605	144900	3073765000	32400	32350	32400	32350	62
251	20230605	144800	3071759250	32400	32400	32400	32400	7
252	20230605	144700	3071532450	32400	32400	32400	32400	34
253	20230605	144600	3070430850	32400	32350	32400	32350	590
254	20230605	144500	3051324350	32350	32350	32400	32350	151
255	20230605	144400	3046439450	32350	32350	32350	32350	10
256	20230605	144300	3046115950	32350	32400	32400	32350	33
257	20230605	144200	3045047250	32400	32400	32400	32400	7
258	20230605	144100	3044820450	32400	32400	32400	32400	729
259	20230605	144000	3021200850	32350	32350	32350	32350	205
260	20230605	143900	3014569100	32350	32350	32350	32350	150
261	20230605	143800	3009716600	32350	32350	32350	32350	20
262	20230605	143700	3009069600	32400	32350	32400	32350	92
263	20230605	143600	3006092900	32350	32350	32350	32350	101
264	20230605	143500	3002825550	32350	32350	32350	32350	61
265	20230605	143400	3000852200	32350	32350	32350	32350	796
266	20230605	143300	2975101600	32350	32350	32350	32350	536
267	20230605	143200	2957762000	32400	32350	32400	32350	21
268	20230605	143100	2957082350	32400	32350	32400	32350	18
269	20230605	143000	2956500000	32400	32400	32400	32400	8
270	20230605	142900	2956240800	32400	32350	32400	32350	19
271	20230605	142800	2955625300	32350	32350	32350	32350	161
272	20230605	142700	2950416950	32350	32400	32400	32350	511
273	20230605	142600	2933885600	32350	32350	32350	32350	72
274	20230605	142500	2931556400	32350	32350	32350	32350	3
275	20230605	142400	2931459350	32350	32350	32350	32350	2
276	20230605	142300	2931394650	32350	32350	32350	32350	111
277	20230605	142200	2927803800	32350	32350	32350	32350	135
278	20230605	142100	2923436550	32350	32350	32400	32350	128
279	20230605	142000	2919295500	32350	32350	32350	32350	168
280	20230605	141900	2913860700	32350	32300	32350	32300	211
281	20230605	141800	2907044350	32300	32300	32300	32300	57
282	20230605	141700	2905203250	32300	32350	32350	32300	93
283	20230605	141600	2902196200	32350	32300	32350	32300	36
284	20230605	141500	2901032400	32350	32350	32350	32350	317
285	20230605	141400	2890777450	32350	32350	32350	32350	45
286	20230605	141300	2889321700	32350	32350	32350	32350	27
287	20230605	141200	2888448250	32350	32350	32350	32350	25
288	20230605	141100	2887639500	32350	32350	32350	32350	45
289	20230605	141000	2886183750	32350	32350	32350	32350	20
290	20230605	140900	2885536750	32350	32350	32350	32350	278
291	20230605	140800	2876543450	32350	32350	32350	32350	465
292	20230605	140700	2861500700	32350	32350	32350	32350	278
293	20230605	140600	2852507400	32350	32400	32400	32350	12
294	20230605	140500	2852118700	32350	32350	32350	32350	56
295	20230605	140400	2850307100	32350	32350	32350	32350	391
296	20230605	140300	2837658250	32350	32350	32350	32350	344
297	20230605	140200	2826529850	32350	32400	32400	32350	27
298	20230605	140100	2825655350	32400	32350	32400	32350	42
299	20230605	140000	2824294950	32350	32400	32400	32350	8
300	20230605	135900	2824035900	32350	32350	32350	32350	214
301	20230605	135800	2817113000	32350	32350	32350	32350	483
302	20230605	135700	2801487950	32350	32350	32350	32350	1300
303	20230605	135600	2759432950	32400	32400	32400	32400	15
304	20230605	135500	2758946950	32400	32350	32400	32350	49
305	20230605	135400	2757361150	32400	32350	32400	32350	32
306	20230605	135300	2756325200	32350	32350	32400	32350	35
307	20230605	135200	2755192700	32400	32400	32400	32400	207
308	20230605	135100	2748485900	32400	32400	32400	32350	362
309	20230605	135000	2736757850	32400	32400	32400	32400	21
310	20230605	134900	2736077450	32400	32400	32400	32400	10
311	20230605	134800	2735753450	32400	32400	32400	32400	412
312	20230605	134700	2722404650	32400	32400	32400	32400	320
313	20230605	134600	2712036650	32400	32400	32400	32400	1
314	20230605	134500	2712004250	32400	32400	32400	32400	1
315	20230605	134400	2711971850	32450	32450	32450	32450	31
316	20230605	134300	2710965900	32450	32450	32450	32450	0
317	20230605	134200	2710965900	32450	32400	32450	32400	185
318	20230605	134100	2704966950	32400	32450	32450	32400	116
319	20230605	134000	2701207750	32450	32450	32450	32400	19
320	20230605	133900	2700591550	32450	32450	32450	32450	30
321	20230605	133800	2699618050	32450	32450	32450	32450	0
322	20230605	133700	2699618050	32450	32450	32450	32450	0
323	20230605	133600	2699618050	32450	32450	32450	32450	420
324	20230605	133500	2685989050	32400	32400	32400	32400	401
325	20230605	133400	2672996650	32400	32400	32400	32400	48
326	20230605	133300	2671441450	32400	32400	32400	32400	80
327	20230605	133200	2668849450	32400	32400	32400	32400	105
328	20230605	133100	2665447450	32400	32400	32400	32400	14
329	20230605	133000	2664993850	32400	32400	32400	32400	0
330	20230605	132900	2664993850	32400	32400	32400	32400	42
331	20230605	132800	2663633050	32400	32400	32400	32400	20
332	20230605	132700	2662985050	32400	32400	32400	32350	99
333	20230605	132600	2659778200	32400	32400	32400	32400	46
334	20230605	132500	2658287800	32400	32400	32400	32400	11
335	20230605	132400	2657931400	32350	32350	32350	32350	21
336	20230605	132300	2657252050	32400	32400	32400	32400	28
337	20230605	132200	2656344850	32400	32350	32400	32350	33
338	20230605	132100	2655277150	32350	32400	32400	32350	34
339	20230605	132000	2654175600	32400	32400	32400	32400	136
340	20230605	131900	2649769200	32400	32450	32450	32400	331
341	20230605	131800	2639044750	32450	32450	32450	32450	2
342	20230605	131700	2638979850	32450	32450	32450	32450	1
343	20230605	131600	2638947400	32400	32400	32400	32400	0
344	20230605	131500	2638947400	32400	32400	32400	32400	33
345	20230605	131400	2637878200	32400	32400	32400	32400	20
346	20230605	131300	2637230200	32400	32400	32400	32400	81
347	20230605	131200	2634605800	32400	32400	32400	32400	76
348	20230605	131100	2632143400	32400	32350	32400	32350	8
349	20230605	131000	2631884450	32400	32400	32400	32400	50
350	20230605	130900	2630264450	32400	32450	32450	32400	187
351	20230605	130800	2624197300	32350	32350	32350	32350	140
352	20230605	130700	2619668300	32450	32450	32450	32450	1
353	20230605	130600	2619635850	32450	32450	32450	32450	1
354	20230605	130500	2619603400	32400	32450	32450	32400	588
355	20230605	130400	2600524050	32450	32400	32450	32400	15
356	20230605	130300	2600037750	32400	32400	32400	32400	289
357	20230605	130200	2590674150	32400	32400	32400	32400	23
358	20230605	130100	2589928950	32400	32400	32400	32350	615
359	20230605	130000	2570022950	32350	32350	32400	32350	100
360	20230605	125900	2566787400	32400	32400	32400	32400	103
361	20230605	125800	2563450200	32400	32400	32450	32400	90
362	20230605	125700	2560534150	32400	32400	32400	32400	41
363	20230605	125600	2559205750	32400	32400	32400	32400	1131
364	20230605	125500	2522561350	32400	32400	32400	32400	36
365	20230605	125400	2521394950	32450	32450	32450	32450	12
366	20230605	125300	2521005550	32450	32450	32450	32400	117
367	20230605	125200	2517213800	32450	32400	32450	32400	11
368	20230605	125100	2516857350	32400	32400	32400	32400	1
369	20230605	125000	2516824950	32450	32400	32450	32400	119
370	20230605	124900	2512968250	32450	32400	32450	32400	6
371	20230605	124800	2512773800	32400	32450	32450	32400	112
372	20230605	124700	2509144950	32350	32400	32450	32350	134
373	20230605	124600	2504804250	32400	32400	32400	32400	0
374	20230605	124500	2504804250	32400	32350	32400	32350	69
375	20230605	124400	2502571200	32400	32450	32450	32400	151
376	20230605	124300	2497678750	32450	32450	32450	32400	47
377	20230605	124200	2496153950	32450	32400	32450	32350	260
378	20230605	124100	2487730350	32400	32400	32400	32400	85
379	20230605	124000	2484976350	32400	32400	32400	32400	20
380	20230605	123900	2484328350	32350	32400	32400	32350	491
381	20230605	123800	2468430000	32350	32400	32400	32350	209
382	20230605	123700	2461668300	32400	32350	32400	32350	13
383	20230605	123600	2461247600	32350	32400	32400	32350	821
384	20230605	123500	2434647250	32400	32400	32400	32350	24
385	20230605	123400	2433869700	32400	32400	32400	32400	40
386	20230605	123300	2432573700	32350	32350	32350	32350	10
387	20230605	123200	2432250200	32350	32400	32400	32350	56
388	20230605	123100	2430438300	32400	32400	32400	32400	19
389	20230605	123000	2429822700	32400	32350	32400	32350	43
390	20230605	122900	2428430650	32400	32400	32400	32400	100
391	20230605	122800	2425190650	32400	32400	32400	32400	56
392	20230605	122700	2423376250	32350	32350	32350	32350	39
393	20230605	122600	2422114600	32350	32350	32350	32350	0
394	20230605	122500	2422114600	32350	32400	32400	32350	87
395	20230605	122400	2419296300	32400	32400	32400	32400	5
396	20230605	122300	2419134300	32400	32400	32400	32400	71
397	20230605	122200	2416833900	32350	32350	32350	32350	293
398	20230605	122100	2407355350	32350	32350	32350	32350	13
399	20230605	122000	2406934800	32350	32350	32400	32350	63
400	20230605	121900	2404896700	32350	32400	32400	32350	32
401	20230605	121800	2403861000	32400	32350	32400	32350	231
402	20230605	121700	2396381600	32400	32400	32400	32400	54
403	20230605	121600	2394632000	32400	32400	32400	32400	5
404	20230605	121500	2394470000	32350	32350	32350	32350	11
405	20230605	121400	2394114150	32350	32400	32400	32350	105
406	20230605	121300	2390716900	32400	32400	32400	32400	2
407	20230605	121200	2390652100	32400	32400	32400	32400	12
408	20230605	121100	2390263300	32400	32350	32400	32350	86
409	20230605	121000	2387481050	32350	32350	32350	32350	1
410	20230605	120900	2387448700	32350	32400	32400	32350	172
411	20230605	120800	2381876650	32400	32400	32400	32350	65
412	20230605	120700	2379772100	32400	32400	32400	32350	20
413	20230605	120600	2379124250	32350	32350	32350	32350	1
414	20230605	120500	2379091900	32400	32400	32400	32400	127
415	20230605	120400	2374977100	32400	32450	32450	32400	1112
416	20230605	120300	2338947750	32450	32450	32450	32400	6
417	20230605	120200	2338753100	32450	32450	32450	32400	128
418	20230605	120100	2334600800	32450	32450	32450	32400	16
419	20230605	120000	2334081800	32450	32450	32450	32400	15
420	20230605	115900	2333595150	32400	32450	32450	32400	5
421	20230605	115800	2333433000	32400	32400	32400	32400	49
422	20230605	115700	2331845400	32400	32450	32450	32400	26
423	20230605	115600	2331002000	32450	32400	32450	32400	65
424	20230605	115500	2328895850	32400	32450	32450	32400	26
425	20230605	115400	2328052400	32400	32450	32450	32400	541
426	20230605	115300	2310523600	32400	32450	32450	32400	124
427	20230605	115200	2306501000	32400	32450	32450	32400	146
428	20230605	115100	2301769750	32400	32400	32450	32400	491
429	20230605	115000	2285837100	32450	32450	32450	32450	12
430	20230605	114900	2285447700	32450	32450	32450	32450	45
431	20230605	114800	2283987450	32450	32450	32450	32450	1
432	20230605	114700	2283955000	32450	32400	32450	32400	22
433	20230605	114600	2283242100	32350	32400	32400	32350	76
434	20230605	114500	2280780000	32400	32350	32400	32350	11
435	20230605	114400	2280423650	32350	32350	32350	32350	151
436	20230605	114300	2275538800	32350	32400	32400	32350	216
437	20230605	114200	2268545850	32400	32400	32400	32400	5
438	20230605	114100	2268383850	32400	32400	32400	32400	60
439	20230605	114000	2266439850	32400	32400	32400	32400	60
440	20230605	113900	2264495850	32400	32450	32450	32400	116
441	20230605	113800	2260736850	32450	32400	32450	32400	1027
442	20230605	113700	2227457900	32350	32350	32350	32350	0
443	20230605	113600	2227457900	32350	32350	32350	32350	0
444	20230605	113500	2227457900	32350	32350	32350	32350	10
445	20230605	113400	2227134400	32350	32400	32400	32350	105
446	20230605	113300	2223736950	32400	32400	32400	32400	1
447	20230605	113200	2223704550	32400	32400	32400	32400	61
448	20230605	113100	2221728150	32400	32400	32400	32400	328
449	20230605	113000	2211100950	32400	32400	32400	32400	607
450	20230605	112900	2191434150	32400	32400	32400	32400	20
451	20230605	112800	2190786150	32400	32400	32400	32400	25
452	20230605	112700	2189976150	32400	32400	32400	32400	0
453	20230605	112600	2189976150	32400	32400	32400	32400	1
454	20230605	112500	2189943750	32350	32350	32350	32350	128
455	20230605	112400	2185802950	32350	32400	32400	32350	14
456	20230605	112300	2185349500	32400	32400	32400	32400	96
457	20230605	112200	2182239100	32400	32400	32400	32400	0
458	20230605	112100	2182239100	32400	32400	32400	32400	12
459	20230605	112000	2181850300	32350	32350	32350	32350	111
460	20230605	111900	2178259450	32350	32400	32400	32350	768
461	20230605	111800	2153381250	32450	32450	32450	32450	4
462	20230605	111700	2153251450	32450	32450	32450	32450	15
463	20230605	111600	2152764700	32450	32400	32450	32400	26
464	20230605	111500	2151921500	32450	32450	32450	32450	15
465	20230605	111400	2151434750	32450	32450	32450	32450	1
466	20230605	111300	2151402300	32350	32400	32400	32350	102
467	20230605	111200	2148097550	32400	32400	32400	32400	5
468	20230605	111100	2147935550	32350	32350	32350	32350	7
469	20230605	111000	2147709100	32400	32400	32400	32400	94
470	20230605	110900	2144663500	32400	32400	32450	32350	732
471	20230605	110800	2120958200	32350	32400	32400	32350	16
472	20230605	110700	2120440400	32400	32400	32400	32400	113
473	20230605	110600	2116779200	32350	32350	32350	32350	124
474	20230605	110500	2112767800	32400	32350	32400	32350	125
475	20230605	110400	2108724000	32350	32400	32400	32350	366
476	20230605	110300	2096883600	32350	32350	32350	32350	103
477	20230605	110200	2093551550	32350	32350	32400	32350	107
478	20230605	110100	2090090050	32350	32350	32400	32350	19
479	20230605	110000	2089474750	32350	32400	32400	32350	44
480	20230605	105900	2088049600	32350	32400	32400	32350	237
481	20230605	105800	2080372900	32400	32400	32400	32400	2
482	20230605	105700	2080308100	32400	32400	32450	32400	249
483	20230605	105600	2072240450	32400	32400	32400	32400	205
484	20230605	105500	2065598450	32400	32400	32400	32400	1
485	20230605	105400	2065566050	32400	32400	32450	32400	118
486	20230605	105300	2061739500	32450	32450	32450	32400	93
487	20230605	105200	2058721750	32400	32450	32450	32400	116
488	20230605	105100	2054961550	32450	32400	32450	32400	121
489	20230605	105000	2051041000	32400	32450	32450	32400	9
490	20230605	104900	2050749050	32450	32400	32450	32400	182
491	20230605	104800	2044852200	32400	32400	32450	32400	89
492	20230605	104700	2041968550	32400	32450	32450	32400	409
493	20230605	104600	2028704400	32400	32450	32450	32400	312
494	20230605	104500	2018591150	32450	32400	32450	32400	10
495	20230605	104400	2018266700	32400	32400	32400	32400	0
496	20230605	104300	2018266700	32400	32400	32400	32400	25
497	20230605	104200	2017456700	32400	32450	32450	32400	90
498	20230605	104100	2014538200	32450	32450	32450	32450	4
499	20230605	104000	2014408400	32450	32450	32450	32450	2
500	20230605	103900	2014343500	32450	32400	32450	32400	54
501	20230605	103800	2012593700	32450	32400	32450	32400	11
502	20230605	103700	2012237250	32400	32400	32400	32350	962
503	20230605	103600	1981071850	32400	32400	32400	32350	27
504	20230605	103500	1980197300	32350	32400	32400	32350	191
505	20230605	103400	1974010750	32400	32350	32400	32350	63
506	20230605	103300	1971972650	32350	32350	32400	32350	139
507	20230605	103200	1967475850	32350	32350	32350	32300	128
508	20230605	103100	1963336300	32350	32400	32400	32350	62
509	20230605	103000	1961328750	32300	32400	32400	32300	44
510	20230605	102900	1959903950	32300	32300	32400	32300	30
511	20230605	102800	1958934450	32300	32400	32400	32300	389
512	20230605	102700	1946366250	32300	32350	32350	32300	335
513	20230605	102600	1935529850	32350	32350	32350	32300	55
514	20230605	102500	1933752100	32350	32300	32350	32300	37
515	20230605	102400	1932555900	32300	32350	32400	32300	141
516	20230605	102300	1927994950	32350	32350	32350	32350	14
517	20230605	102200	1927542050	32350	32400	32400	32350	125
518	20230605	102100	1923495800	32400	32400	32400	32400	0
519	20230605	102000	1923495800	32400	32300	32400	32300	44
520	20230605	101900	1922073950	32300	32350	32350	32300	343
521	20230605	101800	1910990600	32350	32350	32350	32350	30
522	20230605	101700	1910020100	32300	32450	32450	32300	376
523	20230605	101600	1897869300	32450	32450	32450	32300	1355
524	20230605	101500	1854015900	32450	32450	32450	32450	3
525	20230605	101400	1853918550	32400	32550	32550	32350	1129
526	20230605	101300	1817283900	32550	32500	32550	32500	55
527	20230605	101200	1815495150	32500	32450	32550	32450	1603
528	20230605	101100	1763439900	32450	32450	32450	32450	61
529	20230605	101000	1761460450	32450	32450	32450	32450	26
530	20230605	100900	1760616750	32450	32450	32450	32450	177
531	20230605	100800	1754873100	32450	32400	32500	32350	346
532	20230605	100700	1743662000	32400	32400	32400	32300	125
533	20230605	100600	1739619250	32400	32450	32450	32400	647
534	20230605	100500	1718638650	32450	32450	32450	32450	44
535	20230605	100400	1717210850	32450	32400	32450	32400	109
536	20230605	100300	1713677050	32450	32400	32450	32400	166
537	20230605	100200	1708293850	32450	32450	32450	32450	127
538	20230605	100100	1704172700	32450	32400	32450	32400	98
539	20230605	100000	1700996600	32400	32350	32400	32350	408
540	20230605	095900	1687793100	32350	32300	32350	32300	166
541	20230605	095800	1682425800	32300	32350	32350	32300	78
542	20230605	095700	1679905800	32300	32300	32350	32300	958
543	20230605	095600	1648962350	32300	32300	32300	32300	220
544	20230605	095500	1641856350	32250	32250	32250	32250	70
545	20230605	095400	1639598850	32250	32300	32300	32250	111
546	20230605	095300	1636018950	32300	32300	32300	32300	61
547	20230605	095200	1634048650	32300	32250	32300	32250	143
548	20230605	095100	1629431850	32250	32300	32300	32250	142
549	20230605	095000	1624850400	32250	32300	32300	32250	127
550	20230605	094900	1620753650	32300	32250	32300	32250	143
551	20230605	094800	1616134900	32250	32300	32300	32250	148
552	20230605	094700	1611354750	32300	32300	32300	32300	136
553	20230605	094600	1606961950	32300	32300	32300	32300	236
554	20230605	094500	1599339150	32300	32300	32300	32250	352
555	20230605	094400	1587985550	32300	32250	32300	32250	133
556	20230605	094300	1583692400	32250	32350	32350	32250	370
557	20230605	094200	1571726800	32350	32350	32350	32300	55
558	20230605	094100	1569949100	32350	32350	32350	32250	326
559	20230605	094000	1559425900	32350	32350	32350	32350	26
560	20230605	093900	1558584800	32350	32300	32350	32300	530
561	20230605	093800	1541465500	32300	32250	32300	32250	162
562	20230605	093700	1536240950	32250	32300	32300	32250	99
563	20230605	093600	1533046600	32200	32150	32200	32150	348
564	20230605	093500	1521842700	32150	32150	32200	32150	112
565	20230605	093400	1518241450	32200	32200	32200	32150	183
566	20230605	093300	1512352300	32150	32100	32200	32100	210
567	20230605	093200	1505601700	32100	32050	32150	32050	397
568	20230605	093100	1492860700	32050	32100	32100	32050	1811
569	20230605	093000	1434806550	32100	32150	32150	32100	1659
570	20230605	092900	1381552150	32100	32100	32150	32100	349
571	20230605	092800	1370347050	32100	32200	32200	32100	1544
572	20230605	092700	1320726400	32150	32150	32200	32150	217
573	20230605	092600	1313743200	32150	32200	32200	32150	93
574	20230605	092500	1310750050	32200	32200	32200	32100	490
575	20230605	092400	1294998750	32200	32200	32200	32100	411
576	20230605	092300	1281788250	32150	32300	32300	32150	9626
577	20230605	092200	971515800	32300	32300	32350	32300	280
578	20230605	092100	962464200	32300	32300	32350	32300	129
579	20230605	092000	958295350	32300	32250	32350	32250	288
580	20230605	091900	948997000	32250	32300	32350	32250	538
581	20230605	091800	931617000	32300	32350	32350	32250	283
582	20230605	091700	922479250	32350	32250	32350	32250	336
583	20230605	091600	911642550	32250	32250	32250	32200	1614
584	20230605	091500	859652550	32250	32250	32250	32200	1621
585	20230605	091400	807433850	32200	32350	32350	32200	2168
586	20230605	091300	737529500	32250	32400	32450	32250	6317
587	20230605	091200	533397450	32400	32500	32500	32400	3503
588	20230605	091100	419636700	32500	32600	32600	32500	367
589	20230605	091000	407701250	32550	32550	32600	32500	590
590	20230605	090900	388503900	32500	32500	32550	32450	530
591	20230605	090800	371284500	32450	32500	32550	32450	508
592	20230605	090700	354776500	32500	32550	32550	32500	189
593	20230605	090600	348632100	32550	32500	32600	32450	521
594	20230605	090500	331692950	32450	32450	32500	32400	468
595	20230605	090400	316491050	32500	32450	32600	32400	465
596	20230605	090300	301394600	32450	32600	32600	32450	699
597	20230605	090200	278667550	32550	32650	32750	32550	2002
598	20230605	090100	213482700	32600	32850	32850	32600	3899
599	20230605	090000	85778550	32850	32900	32900	32850	2608