KissMeData/198940/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185200	1510867010	5800	5800	5800	5800	3089
3	20230605	185100	1510867010	5800	5800	5800	5800	0
4	20230605	185000	1510867010	5800	5800	5800	5800	0
5	20230605	184900	1510867010	5800	5800	5800	5800	0
6	20230605	184800	1510867010	5800	5800	5800	5800	0
7	20230605	184700	1510867010	5800	5800	5800	5800	0
8	20230605	184600	1510867010	5800	5800	5800	5800	0
9	20230605	184500	1510867010	5800	5800	5800	5800	0
10	20230605	184400	1510867010	5800	5800	5800	5800	0
11	20230605	184300	1510867010	5800	5800	5800	5800	0
12	20230605	184200	1510867010	5800	5800	5800	5800	0
13	20230605	184100	1510867010	5800	5800	5800	5800	0
14	20230605	184000	1510867010	5800	5800	5800	5800	0
15	20230605	183900	1510867010	5800	5800	5800	5800	0
16	20230605	183800	1510867010	5800	5800	5800	5800	0
17	20230605	183700	1510867010	5800	5800	5800	5800	0
18	20230605	183600	1510867010	5800	5800	5800	5800	0
19	20230605	183500	1510867010	5800	5800	5800	5800	0
20	20230605	183400	1510867010	5800	5800	5800	5800	0
21	20230605	183300	1510867010	5800	5800	5800	5800	0
22	20230605	183200	1510867010	5800	5800	5800	5800	0
23	20230605	183100	1510867010	5800	5800	5800	5800	0
24	20230605	183000	1510867010	5800	5800	5800	5800	0
25	20230605	182900	1510867010	5800	5800	5800	5800	0
26	20230605	182800	1510867010	5800	5800	5800	5800	0
27	20230605	182700	1510867010	5800	5800	5800	5800	0
28	20230605	182600	1510867010	5800	5800	5800	5800	0
29	20230605	182500	1510867010	5800	5800	5800	5800	0
30	20230605	182400	1510867010	5800	5800	5800	5800	0
31	20230605	182300	1510867010	5800	5800	5800	5800	0
32	20230605	182200	1510867010	5800	5800	5800	5800	3089
33	20230605	182100	1510867010	5800	5800	5800	5800	0
34	20230605	182000	1510867010	5800	5800	5800	5800	0
35	20230605	181900	1510867010	5800	5800	5800	5800	0
36	20230605	181800	1510867010	5800	5800	5800	5800	0
37	20230605	181700	1510867010	5800	5800	5800	5800	0
38	20230605	181600	1510867010	5800	5800	5800	5800	0
39	20230605	181500	1510867010	5800	5800	5800	5800	0
40	20230605	181400	1510867010	5800	5800	5800	5800	0
41	20230605	181300	1510867010	5800	5800	5800	5800	0
42	20230605	181200	1510867010	5800	5800	5800	5800	0
43	20230605	181100	1510867010	5800	5800	5800	5800	0
44	20230605	181000	1510867010	5800	5800	5800	5800	0
45	20230605	180900	1510867010	5800	5800	5800	5800	0
46	20230605	180800	1510867010	5800	5800	5800	5800	0
47	20230605	180700	1510867010	5800	5800	5800	5800	0
48	20230605	180600	1510867010	5800	5800	5800	5800	0
49	20230605	180500	1510867010	5800	5800	5800	5800	0
50	20230605	180400	1510867010	5800	5800	5800	5800	0
51	20230605	180300	1510867010	5800	5800	5800	5800	0
52	20230605	180200	1510867010	5800	5800	5800	5800	0
53	20230605	180100	1510867010	5800	5800	5800	5800	0
54	20230605	180000	1510867010	5800	5800	5800	5800	0
55	20230605	175900	1510867010	5800	5800	5800	5800	0
56	20230605	175800	1510867010	5800	5800	5800	5800	0
57	20230605	175700	1510867010	5800	5800	5800	5800	0
58	20230605	175600	1510867010	5800	5800	5800	5800	0
59	20230605	175500	1510867010	5800	5800	5800	5800	0
60	20230605	175400	1510867010	5800	5800	5800	5800	0
61	20230605	175300	1510867010	5800	5800	5800	5800	0
62	20230605	175200	1510867010	5800	5800	5800	5800	3089
63	20230605	175100	1510867010	5800	5800	5800	5800	0
64	20230605	175000	1510867010	5800	5800	5800	5800	0
65	20230605	174900	1510867010	5800	5800	5800	5800	0
66	20230605	174800	1510867010	5800	5800	5800	5800	0
67	20230605	174700	1510867010	5800	5800	5800	5800	0
68	20230605	174600	1510867010	5800	5800	5800	5800	0
69	20230605	174500	1510867010	5800	5800	5800	5800	0
70	20230605	174400	1510867010	5800	5800	5800	5800	0
71	20230605	174300	1510867010	5800	5800	5800	5800	0
72	20230605	174200	1510867010	5800	5800	5800	5800	0
73	20230605	174100	1510867010	5800	5800	5800	5800	0
74	20230605	174000	1510867010	5800	5800	5800	5800	0
75	20230605	173900	1510867010	5800	5800	5800	5800	0
76	20230605	173800	1510867010	5800	5800	5800	5800	0
77	20230605	173700	1510867010	5800	5800	5800	5800	0
78	20230605	173600	1510867010	5800	5800	5800	5800	0
79	20230605	173500	1510867010	5800	5800	5800	5800	0
80	20230605	173400	1510867010	5800	5800	5800	5800	0
81	20230605	173300	1510867010	5800	5800	5800	5800	0
82	20230605	173200	1510867010	5800	5800	5800	5800	0
83	20230605	173100	1510867010	5800	5800	5800	5800	0
84	20230605	173000	1510867010	5800	5800	5800	5800	0
85	20230605	172900	1510867010	5800	5800	5800	5800	0
86	20230605	172800	1510867010	5800	5800	5800	5800	0
87	20230605	172700	1510867010	5800	5800	5800	5800	0
88	20230605	172600	1510867010	5800	5800	5800	5800	0
89	20230605	172500	1510867010	5800	5800	5800	5800	0
90	20230605	172400	1510867010	5800	5800	5800	5800	0
91	20230605	172300	1510867010	5800	5800	5800	5800	0
92	20230605	172200	1510867010	5800	5800	5800	5800	3089
93	20230605	172100	1510867010	5800	5800	5800	5800	0
94	20230605	172000	1510867010	5800	5800	5800	5800	0
95	20230605	171900	1510867010	5800	5800	5800	5800	0
96	20230605	171800	1510867010	5800	5800	5800	5800	0
97	20230605	171700	1510867010	5800	5800	5800	5800	0
98	20230605	171600	1510867010	5800	5800	5800	5800	0
99	20230605	171500	1510867010	5800	5800	5800	5800	0
100	20230605	171400	1510867010	5800	5800	5800	5800	0
101	20230605	171300	1510867010	5800	5800	5800	5800	0
102	20230605	171200	1510867010	5800	5800	5800	5800	0
103	20230605	171100	1510867010	5800	5800	5800	5800	0
104	20230605	171000	1510867010	5800	5800	5800	5800	0
105	20230605	170900	1510867010	5800	5800	5800	5800	0
106	20230605	170800	1510867010	5800	5800	5800	5800	0
107	20230605	170700	1510867010	5800	5800	5800	5800	0
108	20230605	170600	1510867010	5800	5800	5800	5800	0
109	20230605	170500	1510867010	5800	5800	5800	5800	0
110	20230605	170400	1510867010	5800	5800	5800	5800	0
111	20230605	170300	1510867010	5800	5800	5800	5800	0
112	20230605	170200	1510867010	5800	5800	5800	5800	0
113	20230605	170100	1510867010	5800	5800	5800	5800	0
114	20230605	170000	1510867010	5800	5800	5800	5800	0
115	20230605	165900	1510867010	5800	5800	5800	5800	0
116	20230605	165800	1510867010	5800	5800	5800	5800	0
117	20230605	165700	1510867010	5800	5800	5800	5800	0
118	20230605	165600	1510867010	5800	5800	5800	5800	0
119	20230605	165500	1510867010	5800	5800	5800	5800	0
120	20230605	165400	1510867010	5800	5800	5800	5800	0
121	20230605	165300	1510867010	5800	5800	5800	5800	0
122	20230605	165200	1510867010	5800	5800	5800	5800	3089
123	20230605	165100	1510867010	5800	5800	5800	5800	0
124	20230605	165000	1510867010	5800	5800	5800	5800	0
125	20230605	164900	1510867010	5800	5800	5800	5800	0
126	20230605	164800	1510867010	5800	5800	5800	5800	0
127	20230605	164700	1510867010	5800	5800	5800	5800	0
128	20230605	164600	1510867010	5800	5800	5800	5800	0
129	20230605	164500	1510867010	5800	5800	5800	5800	0
130	20230605	164400	1510867010	5800	5800	5800	5800	0
131	20230605	164300	1510867010	5800	5800	5800	5800	0
132	20230605	164200	1510867010	5800	5800	5800	5800	0
133	20230605	164100	1510867010	5800	5800	5800	5800	0
134	20230605	164000	1510867010	5800	5800	5800	5800	0
135	20230605	163900	1510867010	5800	5800	5800	5800	0
136	20230605	163800	1510867010	5800	5800	5800	5800	0
137	20230605	163700	1510867010	5800	5800	5800	5800	0
138	20230605	163600	1510867010	5800	5800	5800	5800	0
139	20230605	163500	1510867010	5800	5800	5800	5800	0
140	20230605	163400	1510867010	5800	5800	5800	5800	0
141	20230605	163300	1510867010	5800	5800	5800	5800	0
142	20230605	163200	1510867010	5800	5800	5800	5800	0
143	20230605	163100	1510867010	5800	5800	5800	5800	0
144	20230605	163000	1510867010	5800	5800	5800	5800	0
145	20230605	162900	1510867010	5800	5800	5800	5800	0
146	20230605	162800	1510867010	5800	5800	5800	5800	0
147	20230605	162700	1510867010	5800	5800	5800	5800	0
148	20230605	162600	1510867010	5800	5800	5800	5800	0
149	20230605	162500	1510867010	5800	5800	5800	5800	0
150	20230605	162400	1510867010	5800	5800	5800	5800	0
151	20230605	162300	1510867010	5800	5800	5800	5800	0
152	20230605	162200	1510867010	5800	5800	5800	5800	3089
153	20230605	162100	1510867010	5800	5800	5800	5800	0
154	20230605	162000	1510867010	5800	5800	5800	5800	0
155	20230605	161900	1510867010	5800	5800	5800	5800	0
156	20230605	161800	1510867010	5800	5800	5800	5800	0
157	20230605	161700	1510867010	5800	5800	5800	5800	0
158	20230605	161600	1510867010	5800	5800	5800	5800	0
159	20230605	161500	1510867010	5800	5800	5800	5800	0
160	20230605	161400	1510867010	5800	5800	5800	5800	0
161	20230605	161300	1510867010	5800	5800	5800	5800	0
162	20230605	161200	1510867010	5800	5800	5800	5800	0
163	20230605	161100	1510867010	5800	5800	5800	5800	0
164	20230605	161000	1510867010	5800	5800	5800	5800	0
165	20230605	160900	1510867010	5800	5800	5800	5800	0
166	20230605	160800	1510867010	5800	5800	5800	5800	0
167	20230605	160700	1510867010	5800	5800	5800	5800	0
168	20230605	160600	1510867010	5800	5800	5800	5800	0
169	20230605	160500	1510867010	5800	5800	5800	5800	0
170	20230605	160400	1510867010	5800	5800	5800	5800	0
171	20230605	160300	1510867010	5800	5800	5800	5800	0
172	20230605	160200	1510867010	5800	5800	5800	5800	0
173	20230605	160100	1510867010	5800	5800	5800	5800	0
174	20230605	160000	1510867010	5800	5800	5800	5800	0
175	20230605	155900	1510867010	5800	5800	5800	5800	0
176	20230605	155800	1510867010	5800	5800	5800	5800	0
177	20230605	155700	1510867010	5800	5800	5800	5800	0
178	20230605	155600	1510867010	5800	5800	5800	5800	0
179	20230605	155500	1510867010	5800	5800	5800	5800	0
180	20230605	155400	1510867010	5800	5800	5800	5800	0
181	20230605	155300	1510867010	5800	5800	5800	5800	0
182	20230605	155200	1510867010	5800	5800	5800	5800	3089
183	20230605	155100	1510867010	5800	5800	5800	5800	0
184	20230605	155000	1510867010	5800	5800	5800	5800	0
185	20230605	154900	1510867010	5800	5800	5800	5800	0
186	20230605	154800	1510867010	5800	5800	5800	5800	0
187	20230605	154700	1510867010	5800	5800	5800	5800	0
188	20230605	154600	1510867010	5800	5800	5800	5800	0
189	20230605	154500	1510867010	5800	5800	5800	5800	0
190	20230605	154400	1510867010	5800	5800	5800	5800	0
191	20230605	154300	1510867010	5800	5800	5800	5800	0
192	20230605	154200	1510867010	5800	5800	5800	5800	0
193	20230605	154100	1510867010	5800	5800	5800	5800	0
194	20230605	154000	1510867010	5800	5800	5800	5800	0
195	20230605	153900	1510867010	5800	5800	5800	5800	0
196	20230605	153800	1510867010	5800	5800	5800	5800	0
197	20230605	153700	1510867010	5800	5800	5800	5800	0
198	20230605	153600	1510867010	5800	5800	5800	5800	0
199	20230605	153500	1510867010	5800	5800	5800	5800	0
200	20230605	153400	1510867010	5800	5800	5800	5800	0
201	20230605	153300	1510867010	5800	5800	5800	5800	0
202	20230605	153200	1510867010	5800	5800	5800	5800	0
203	20230605	153100	1510867010	5800	5800	5800	5800	0
204	20230605	153000	1510867010	5800	5800	5800	5800	3089
205	20230605	152900	1492950810	5790	5790	5790	5790	0
206	20230605	152800	1492950810	5790	5790	5790	5790	0
207	20230605	152700	1492950810	5790	5790	5790	5790	0
208	20230605	152600	1492950810	5790	5790	5790	5790	0
209	20230605	152500	1492950810	5790	5790	5790	5790	0
210	20230605	152400	1492950810	5790	5790	5790	5790	0
211	20230605	152300	1492950810	5790	5790	5790	5790	0
212	20230605	152200	1492950810	5790	5790	5790	5790	0
213	20230605	152100	1492950810	5790	5790	5790	5790	0
214	20230605	152000	1492950810	5790	5790	5790	5790	0
215	20230605	151900	1492950810	5790	5800	5800	5790	1610
216	20230605	151800	1483624820	5800	5790	5800	5780	1808
217	20230605	151700	1473151490	5790	5800	5800	5790	3160
218	20230605	151600	1454855080	5790	5790	5800	5790	1442
219	20230605	151500	1446505880	5790	5790	5790	5790	799
220	20230605	151400	1441879670	5790	5800	5800	5780	1161
221	20230605	151300	1435157160	5800	5790	5800	5780	2021
222	20230605	151200	1423470550	5780	5800	5800	5780	1235
223	20230605	151100	1416323500	5800	5800	5800	5790	186
224	20230605	151000	1415244710	5790	5800	5800	5790	4485
225	20230605	150900	1389260540	5800	5810	5810	5800	213
226	20230605	150800	1388024630	5810	5800	5810	5800	1040
227	20230605	150700	1381992230	5800	5800	5800	5800	46
228	20230605	150600	1381725430	5800	5810	5810	5800	764
229	20230605	150500	1377294210	5800	5810	5810	5800	8246
230	20230605	150400	1329466100	5810	5820	5820	5810	1027
231	20230605	150300	1323498760	5820	5820	5830	5810	1007
232	20230605	150200	1317647940	5810	5810	5810	5810	0
233	20230605	150100	1317647940	5810	5820	5820	5810	59
234	20230605	150000	1317305110	5810	5830	5830	5810	395
235	20230605	145900	1315007050	5810	5820	5820	5810	3000
236	20230605	145800	1297575540	5820	5840	5840	5820	2272
237	20230605	145700	1284335130	5840	5840	5840	5840	3
238	20230605	145600	1284317610	5840	5850	5850	5840	454
239	20230605	145500	1281662310	5850	5840	5850	5840	1100
240	20230605	145400	1275232310	5850	5840	5850	5840	1822
241	20230605	145300	1264579730	5850	5850	5850	5850	2431
242	20230605	145200	1250358380	5850	5850	5860	5850	2560
243	20230605	145100	1235378780	5850	5820	5850	5820	4141
244	20230605	145000	1211197340	5820	5820	5820	5820	100
245	20230605	144900	1210615340	5820	5820	5820	5820	9
246	20230605	144800	1210562960	5810	5810	5810	5810	0
247	20230605	144700	1210562960	5810	5810	5820	5810	787
248	20230605	144600	1205990280	5810	5820	5820	5810	300
249	20230605	144500	1204247120	5830	5830	5830	5830	100
250	20230605	144400	1203664120	5830	5820	5830	5810	2165
251	20230605	144300	1191080610	5830	5820	5830	5820	16
252	20230605	144200	1190987480	5820	5830	5830	5820	101
253	20230605	144100	1190398660	5830	5830	5830	5830	100
254	20230605	144000	1189815660	5830	5810	5830	5810	7
255	20230605	143900	1189774890	5810	5810	5830	5810	1707
256	20230605	143800	1179857200	5820	5810	5820	5810	44
257	20230605	143700	1179601510	5810	5820	5820	5810	545
258	20230605	143600	1176434530	5810	5820	5820	5810	4294
259	20230605	143500	1151456470	5820	5820	5820	5820	212
260	20230605	143400	1150222630	5830	5830	5830	5820	140
261	20230605	143300	1149406630	5820	5820	5820	5820	0
262	20230605	143200	1149406630	5820	5820	5820	5820	90
263	20230605	143100	1148882830	5830	5830	5830	5830	1
264	20230605	143000	1148877000	5830	5830	5830	5830	12
265	20230605	142900	1148807040	5830	5830	5830	5830	0
266	20230605	142800	1148807040	5830	5820	5830	5820	37
267	20230605	142700	1148591690	5830	5830	5830	5830	17
268	20230605	142600	1148492580	5830	5830	5830	5830	43
269	20230605	142500	1148241890	5830	5830	5830	5830	467
270	20230605	142400	1145519280	5830	5830	5830	5830	36
271	20230605	142300	1145309400	5830	5820	5830	5820	243
272	20230605	142200	1143894930	5820	5820	5830	5820	73
273	20230605	142100	1143470060	5820	5830	5830	5820	18
274	20230605	142000	1143365290	5830	5830	5830	5830	48
275	20230605	141900	1143085450	5830	5830	5830	5830	370
276	20230605	141800	1140928350	5830	5830	5830	5830	160
277	20230605	141700	1139995550	5830	5830	5830	5820	11
278	20230605	141600	1139931450	5830	5820	5830	5820	41
279	20230605	141500	1139692600	5820	5820	5820	5820	60
280	20230605	141400	1139343400	5820	5830	5830	5820	1358
281	20230605	141300	1131426930	5830	5840	5840	5830	6
282	20230605	141200	1131391930	5840	5840	5840	5840	1
283	20230605	141100	1131386090	5830	5830	5830	5830	8
284	20230605	141000	1131339450	5830	5830	5830	5830	200
285	20230605	140900	1130173450	5830	5840	5840	5830	217
286	20230605	140800	1128908170	5830	5840	5840	5830	120
287	20230605	140700	1128208370	5830	5830	5830	5830	36
288	20230605	140600	1127998490	5840	5840	5840	5830	214
289	20230605	140500	1126749580	5840	5840	5840	5840	797
290	20230605	140400	1122095100	5840	5840	5840	5840	0
291	20230605	140300	1122095100	5840	5840	5840	5840	0
292	20230605	140200	1122095100	5840	5840	5840	5840	0
293	20230605	140100	1122095100	5840	5840	5840	5840	1
294	20230605	140000	1122089260	5840	5840	5840	5840	3
295	20230605	135900	1122071740	5840	5840	5840	5840	46
296	20230605	135800	1121803100	5840	5840	5840	5840	5
297	20230605	135700	1121773900	5840	5840	5840	5840	10
298	20230605	135600	1121715500	5850	5840	5850	5840	1000
299	20230605	135500	1115872420	5840	5840	5840	5840	110
300	20230605	135400	1115230020	5840	5830	5840	5830	18
301	20230605	135300	1115125070	5840	5840	5840	5840	7
302	20230605	135200	1115084190	5840	5840	5840	5840	225
303	20230605	135100	1113770190	5840	5830	5840	5830	401
304	20230605	135000	1111432350	5840	5840	5840	5840	119
305	20230605	134900	1110737390	5840	5840	5840	5840	1
306	20230605	134800	1110731550	5840	5840	5840	5840	32
307	20230605	134700	1110544670	5840	5840	5840	5840	210
308	20230605	134600	1109318270	5840	5840	5840	5840	1
309	20230605	134500	1109312430	5850	5850	5850	5850	50
310	20230605	134400	1109019930	5840	5850	5850	5840	1674
311	20230605	134300	1099239960	5850	5850	5850	5850	520
312	20230605	134200	1096197960	5850	5850	5850	5850	300
313	20230605	134100	1094442960	5850	5850	5850	5850	1891
314	20230605	134000	1083380610	5850	5860	5860	5850	4
315	20230605	133900	1083357180	5850	5840	5850	5840	2046
316	20230605	133800	1071388760	5850	5850	5850	5850	2
317	20230605	133700	1071377060	5850	5850	5850	5850	0
318	20230605	133600	1071377060	5850	5850	5850	5850	20
319	20230605	133500	1071260060	5840	5840	5840	5840	1051
320	20230605	133400	1065122220	5850	5850	5850	5840	254
321	20230605	133300	1063637670	5850	5850	5850	5850	176
322	20230605	133200	1062608070	5850	5850	5850	5850	110
323	20230605	133100	1061964570	5850	5850	5850	5850	170
324	20230605	133000	1060970070	5850	5850	5850	5850	0
325	20230605	132900	1060970070	5850	5850	5850	5850	210
326	20230605	132800	1059741570	5850	5850	5850	5850	42
327	20230605	132700	1059495870	5850	5850	5850	5850	728
328	20230605	132600	1055237070	5850	5850	5850	5850	1370
329	20230605	132500	1047222570	5850	5850	5850	5850	306
330	20230605	132400	1045432470	5850	5850	5850	5850	100
331	20230605	132300	1044847470	5850	5850	5850	5850	55
332	20230605	132200	1044525720	5850	5850	5850	5850	0
333	20230605	132100	1044525720	5850	5850	5850	5850	100
334	20230605	132000	1043940720	5850	5830	5850	5830	2
335	20230605	131900	1043929040	5830	5840	5840	5830	271
336	20230605	131800	1042347650	5840	5840	5840	5840	39
337	20230605	131700	1042119890	5840	5840	5840	5840	0
338	20230605	131600	1042119890	5840	5840	5840	5840	400
339	20230605	131500	1039783890	5840	5840	5840	5840	20
340	20230605	131400	1039667090	5840	5840	5840	5840	0
341	20230605	131300	1039667090	5840	5840	5840	5840	0
342	20230605	131200	1039667090	5840	5840	5840	5840	0
343	20230605	131100	1039667090	5840	5830	5840	5830	13
344	20230605	131000	1039591180	5830	5830	5840	5830	20
345	20230605	130900	1039474570	5830	5820	5830	5820	405
346	20230605	130800	1037113460	5830	5830	5840	5830	111
347	20230605	130700	1036466320	5830	5830	5830	5830	1
348	20230605	130600	1036460490	5840	5840	5840	5840	1
349	20230605	130500	1036454650	5840	5840	5840	5840	4
350	20230605	130400	1036431290	5840	5820	5840	5820	146
351	20230605	130300	1035580200	5820	5820	5820	5820	200
352	20230605	130200	1034416200	5830	5830	5830	5830	46
353	20230605	130100	1034148020	5830	5830	5830	5830	541
354	20230605	130000	1030993990	5830	5830	5830	5830	417
355	20230605	125900	1028562880	5840	5840	5840	5840	0
356	20230605	125800	1028562880	5840	5840	5840	5840	50
357	20230605	125700	1028270880	5840	5840	5840	5840	1
358	20230605	125600	1028265040	5840	5850	5850	5840	55
359	20230605	125500	1027943440	5850	5850	5850	5850	2
360	20230605	125400	1027931740	5850	5850	5850	5850	0
361	20230605	125300	1027931740	5850	5850	5850	5850	20
362	20230605	125200	1027814740	5850	5850	5850	5850	0
363	20230605	125100	1027814740	5850	5840	5850	5840	107
364	20230605	125000	1027189760	5840	5850	5850	5840	911
365	20230605	124900	1021860730	5850	5850	5850	5850	124
366	20230605	124800	1021135330	5850	5850	5850	5850	20
367	20230605	124700	1021018330	5850	5850	5850	5850	0
368	20230605	124600	1021018330	5850	5840	5850	5840	66
369	20230605	124500	1020632870	5850	5840	5850	5840	2
370	20230605	124400	1020621180	5840	5840	5840	5840	0
371	20230605	124300	1020621180	5840	5850	5850	5840	660
372	20230605	124200	1016765780	5850	5840	5850	5840	2
373	20230605	124100	1016754090	5840	5840	5840	5840	100
374	20230605	124000	1016170090	5840	5840	5840	5840	364
375	20230605	123900	1014044330	5850	5850	5850	5850	16
376	20230605	123800	1013950730	5850	5850	5860	5850	1110
377	20230605	123700	1007457130	5860	5860	5860	5860	2
378	20230605	123600	1007445410	5860	5860	5860	5860	134
379	20230605	123500	1006660170	5860	5860	5860	5860	126
380	20230605	123400	1005921810	5860	5860	5860	5860	41
381	20230605	123300	1005681550	5860	5870	5870	5860	28
382	20230605	123200	1005517440	5870	5850	5870	5850	1821
383	20230605	123100	994852910	5850	5850	5850	5850	85
384	20230605	123000	994355660	5850	5850	5850	5850	1
385	20230605	122900	994349810	5840	5840	5840	5840	1
386	20230605	122800	994343970	5840	5840	5840	5840	51
387	20230605	122700	994046130	5840	5840	5840	5840	0
388	20230605	122600	994046130	5840	5840	5840	5840	1
389	20230605	122500	994040290	5840	5840	5840	5840	0
390	20230605	122400	994040290	5840	5840	5840	5840	18
391	20230605	122300	993935170	5840	5840	5840	5840	0
392	20230605	122200	993935170	5840	5840	5840	5840	18
393	20230605	122100	993830050	5840	5840	5840	5840	41
394	20230605	122000	993590610	5840	5840	5840	5840	67
395	20230605	121900	993199330	5830	5830	5830	5830	0
396	20230605	121800	993199330	5830	5830	5830	5830	0
397	20230605	121700	993199330	5830	5830	5830	5830	0
398	20230605	121600	993199330	5830	5830	5830	5830	200
399	20230605	121500	992033330	5830	5830	5830	5830	66
400	20230605	121400	991648550	5840	5840	5840	5840	0
401	20230605	121300	991648550	5840	5820	5840	5820	556
402	20230605	121200	988407790	5830	5830	5830	5830	50
403	20230605	121100	988116290	5840	5820	5840	5820	444
404	20230605	121000	985523350	5820	5820	5820	5820	100
405	20230605	120900	984941350	5820	5820	5820	5820	21
406	20230605	120800	984819130	5810	5840	5850	5810	5497
407	20230605	120700	952799430	5840	5840	5840	5840	597
408	20230605	120600	949312950	5840	5840	5840	5840	300
409	20230605	120500	947560950	5840	5840	5840	5840	58
410	20230605	120400	947222230	5840	5850	5850	5840	20
411	20230605	120300	947105410	5840	5840	5840	5840	10
412	20230605	120200	947047010	5850	5840	5850	5840	14
413	20230605	120100	946965120	5850	5850	5850	5850	10
414	20230605	120000	946906620	5850	5850	5850	5850	200
415	20230605	115900	945736620	5850	5850	5850	5850	39
416	20230605	115800	945508470	5850	5850	5850	5850	11
417	20230605	115700	945444120	5850	5850	5850	5850	20
418	20230605	115600	945327120	5850	5850	5850	5850	13
419	20230605	115500	945251070	5850	5850	5850	5840	5243
420	20230605	115400	914601740	5850	5850	5850	5840	551
421	20230605	115300	911383600	5840	5850	5850	5840	183
422	20230605	115200	910314480	5840	5850	5850	5840	344
423	20230605	115100	908305490	5850	5850	5850	5840	133
424	20230605	115000	907527940	5860	5860	5860	5840	563
425	20230605	114900	904236680	5860	5860	5860	5860	20
426	20230605	114800	904119480	5860	5860	5860	5860	28
427	20230605	114700	903955400	5850	5860	5860	5850	80
428	20230605	114600	903487160	5860	5860	5860	5860	150
429	20230605	114500	902608160	5870	5850	5870	5850	343
430	20230605	114400	900594850	5850	5850	5850	5850	2388
431	20230605	114300	886625050	5860	5860	5870	5850	9043
432	20230605	114200	833621650	5860	5860	5860	5860	50
433	20230605	114100	833328650	5860	5860	5860	5860	0
434	20230605	114000	833328650	5860	5860	5860	5860	1
435	20230605	113900	833322790	5860	5860	5860	5860	3
436	20230605	113800	833305210	5860	5860	5860	5860	0
437	20230605	113700	833305210	5860	5860	5860	5850	3549
438	20230605	113600	812510790	5860	5850	5860	5850	2247
439	20230605	113500	799354960	5850	5850	5850	5850	138
440	20230605	113400	798547660	5850	5850	5850	5850	13
441	20230605	113300	798471610	5850	5860	5860	5850	222
442	20230605	113200	797172900	5860	5860	5860	5860	221
443	20230605	113100	795877840	5860	5860	5860	5860	51
444	20230605	113000	795578980	5860	5860	5860	5860	50
445	20230605	112900	795285980	5860	5860	5860	5860	86
446	20230605	112800	794782020	5850	5860	5860	5850	105
447	20230605	112700	794167720	5860	5860	5860	5860	0
448	20230605	112600	794167720	5860	5860	5860	5860	72
449	20230605	112500	793745800	5860	5860	5860	5860	100
450	20230605	112400	793159800	5860	5850	5860	5850	400
451	20230605	112300	790816270	5850	5850	5850	5850	5
452	20230605	112200	790787020	5850	5850	5850	5850	6
453	20230605	112100	790751920	5850	5850	5850	5850	30
454	20230605	112000	790576420	5850	5850	5850	5850	601
455	20230605	111900	787060570	5850	5850	5850	5850	747
456	20230605	111800	782690620	5850	5850	5850	5850	19
457	20230605	111700	782579470	5850	5870	5870	5850	100
458	20230605	111600	781994150	5870	5860	5870	5860	494
459	20230605	111500	779097480	5850	5860	5860	5850	66
460	20230605	111400	778711210	5860	5870	5870	5850	570
461	20230605	111300	775372000	5860	5860	5860	5860	10
462	20230605	111200	775313400	5860	5870	5870	5860	280
463	20230605	111100	773672590	5870	5870	5870	5870	150
464	20230605	111000	772792090	5870	5870	5870	5870	508
465	20230605	110900	769810130	5870	5850	5870	5850	241
466	20230605	110800	768399220	5860	5870	5870	5860	869
467	20230605	110700	763299550	5870	5870	5870	5860	886
468	20230605	110600	758098780	5870	5870	5880	5870	1913
469	20230605	110500	746867970	5870	5830	5870	5830	3321
470	20230605	110400	727431790	5840	5850	5850	5840	2144
471	20230605	110300	714899760	5850	5860	5860	5850	131
472	20230605	110200	714133400	5860	5850	5860	5850	660
473	20230605	110100	710272270	5850	5850	5850	5850	11
474	20230605	110000	710207920	5850	5850	5850	5850	160
475	20230605	105900	709271920	5850	5850	5850	5850	300
476	20230605	105800	707516920	5840	5840	5840	5840	229
477	20230605	105700	706179560	5850	5850	5860	5850	399
478	20230605	105600	703844410	5850	5840	5850	5840	51
479	20230605	105500	703546560	5840	5840	5840	5840	0
480	20230605	105400	703546560	5840	5830	5840	5830	700
481	20230605	105300	699462560	5830	5830	5830	5830	85
482	20230605	105200	698967010	5830	5830	5830	5830	10
483	20230605	105100	698908710	5830	5830	5830	5830	418
484	20230605	105000	696471770	5830	5830	5830	5830	0
485	20230605	104900	696471770	5830	5830	5830	5830	0
486	20230605	104800	696471770	5830	5830	5830	5830	174
487	20230605	104700	695457350	5830	5830	5830	5830	30
488	20230605	104600	695282450	5830	5830	5830	5830	600
489	20230605	104500	691784450	5850	5850	5850	5850	200
490	20230605	104400	690614450	5850	5850	5850	5850	604
491	20230605	104300	687081050	5850	5850	5850	5850	251
492	20230605	104200	685612700	5850	5860	5860	5830	436
493	20230605	104100	683063080	5860	5860	5860	5860	0
494	20230605	104000	683063080	5860	5850	5860	5850	1006
495	20230605	103900	677167980	5860	5870	5870	5850	2682
496	20230605	103800	661425190	5870	5850	5870	5830	196
497	20230605	103700	660278660	5830	5860	5860	5830	1759
498	20230605	103600	649989540	5870	5870	5880	5860	1228
499	20230605	103500	642782620	5870	5860	5870	5860	1120
500	20230605	103400	636211280	5870	5880	5880	5870	3119
501	20230605	103300	617889850	5880	5850	5880	5850	5249
502	20230605	103200	587101400	5840	5840	5840	5840	2435
503	20230605	103100	572881000	5840	5830	5840	5830	175
504	20230605	103000	571859680	5830	5830	5840	5830	3755
505	20230605	102900	549967370	5830	5830	5830	5830	201
506	20230605	102800	548795540	5820	5810	5820	5810	545
507	20230605	102700	545626340	5810	5810	5810	5810	0
508	20230605	102600	545626340	5810	5810	5810	5810	303
509	20230605	102500	543865910	5820	5820	5820	5820	337
510	20230605	102400	541904570	5820	5820	5820	5820	116
511	20230605	102300	541229450	5820	5800	5820	5800	257
512	20230605	102200	539737910	5800	5820	5820	5800	1210
513	20230605	102100	532696910	5810	5810	5810	5810	196
514	20230605	102000	531558150	5810	5810	5810	5810	34
515	20230605	101900	531360610	5820	5800	5820	5790	1116
516	20230605	101800	524889510	5800	5810	5810	5800	23
517	20230605	101700	524756100	5810	5810	5820	5800	536
518	20230605	101600	521642500	5820	5820	5820	5820	1
519	20230605	101500	521636680	5820	5810	5820	5800	155
520	20230605	101400	520736800	5810	5810	5810	5810	0
521	20230605	101300	520736800	5810	5810	5810	5810	0
522	20230605	101200	520736800	5810	5800	5810	5800	271
523	20230605	101100	519164790	5800	5800	5800	5800	66
524	20230605	101000	518781990	5800	5800	5800	5800	400
525	20230605	100900	516461990	5800	5800	5800	5800	700
526	20230605	100800	512401990	5800	5800	5800	5800	280
527	20230605	100700	510777990	5800	5810	5810	5800	1328
528	20230605	100600	503062800	5820	5830	5830	5820	797
529	20230605	100500	498423760	5830	5830	5830	5830	61
530	20230605	100400	498068130	5830	5820	5830	5820	1261
531	20230605	100300	490717060	5820	5820	5820	5820	1601
532	20230605	100200	481399240	5820	5820	5820	5820	604
533	20230605	100100	477883960	5830	5820	5830	5820	53
534	20230605	100000	477575280	5830	5830	5830	5830	585
535	20230605	095900	474164730	5830	5830	5830	5830	15
536	20230605	095800	474077280	5830	5830	5830	5830	40
537	20230605	095700	473844080	5830	5830	5830	5830	10
538	20230605	095600	473785780	5830	5840	5840	5830	925
539	20230605	095500	468392030	5830	5830	5830	5830	124
540	20230605	095400	467669110	5830	5830	5830	5830	0
541	20230605	095300	467669110	5830	5840	5840	5830	2405
542	20230605	095200	453643290	5840	5840	5840	5840	369
543	20230605	095100	451488330	5840	5850	5850	5840	949
544	20230605	095000	445945510	5850	5850	5860	5850	1337
545	20230605	094900	438121010	5840	5820	5850	5820	8838
546	20230605	094800	386500030	5820	5810	5820	5810	2672
547	20230605	094700	370955650	5810	5800	5810	5800	1368
548	20230605	094600	363012910	5800	5810	5810	5800	154
549	20230605	094500	362119660	5810	5810	5810	5800	315
550	20230605	094400	360289660	5810	5810	5810	5810	855
551	20230605	094300	355322110	5810	5810	5810	5800	628
552	20230605	094200	351673630	5810	5800	5810	5800	938
553	20230605	094100	346226830	5810	5800	5810	5800	467
554	20230605	094000	343514110	5810	5810	5810	5800	735
555	20230605	093900	339245090	5810	5810	5810	5800	847
556	20230605	093800	334324080	5800	5810	5810	5800	409
557	20230605	093700	331948360	5810	5800	5810	5800	882
558	20230605	093600	326823990	5790	5800	5800	5790	46
559	20230605	093500	326557640	5800	5800	5810	5790	2723
560	20230605	093400	310777850	5800	5800	5800	5800	2241
561	20230605	093300	297780050	5790	5780	5790	5780	601
562	20230605	093200	294300460	5780	5750	5780	5750	642
563	20230605	093100	290596770	5750	5740	5750	5740	1565
564	20230605	093000	281613660	5740	5740	5750	5740	2013
565	20230605	092900	270051680	5750	5750	5750	5740	612
566	20230605	092800	266537120	5750	5750	5750	5750	1100
567	20230605	092700	260212120	5750	5750	5750	5740	101
568	20230605	092600	259631480	5740	5740	5740	5730	575
569	20230605	092500	256332590	5750	5740	5750	5730	200
570	20230605	092400	255184090	5730	5740	5740	5730	1013
571	20230605	092300	249374560	5740	5730	5740	5730	39
572	20230605	092200	249150900	5730	5750	5760	5730	3332
573	20230605	092100	230021050	5750	5760	5760	5750	3560
574	20230605	092000	209532550	5770	5770	5770	5770	998
575	20230605	091900	203774090	5770	5770	5770	5770	213
576	20230605	091800	202545080	5770	5770	5780	5770	1806
577	20230605	091700	192123240	5780	5800	5800	5770	529
578	20230605	091600	189057450	5800	5780	5800	5770	182
579	20230605	091500	188004200	5800	5790	5800	5790	242
580	20230605	091400	186602680	5800	5800	5800	5800	15
581	20230605	091300	186515680	5800	5820	5820	5800	694
582	20230605	091200	182479740	5820	5770	5820	5770	8154
583	20230605	091100	135189250	5780	5770	5780	5760	1031
584	20230605	091000	129236290	5770	5760	5770	5740	2306
585	20230605	090900	115966860	5750	5770	5820	5740	5014
586	20230605	090800	87105990	5760	5820	5820	5760	4174
587	20230605	090700	62999540	5810	5790	5810	5790	115
588	20230605	090600	62331670	5790	5810	5810	5790	1034
589	20230605	090500	56342830	5810	5820	5820	5790	2843
590	20230605	090400	39844820	5820	5820	5820	5820	512
591	20230605	090300	36864980	5820	5840	5850	5820	1182
592	20230605	090200	29961950	5820	5830	5850	5820	799
593	20230605	090100	25306780	5850	5830	5870	5820	1440
594	20230605	090000	16877040	5820	5810	5820	5810	2731