KissMeData/211050/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191100	865959880	13750	13750	13750	13750	244
3	20230605	191000	865959880	13750	13750	13750	13750	0
4	20230605	190900	865959880	13750	13750	13750	13750	0
5	20230605	190800	865959880	13750	13750	13750	13750	0
6	20230605	190700	865959880	13750	13750	13750	13750	0
7	20230605	190600	865959880	13750	13750	13750	13750	0
8	20230605	190500	865959880	13750	13750	13750	13750	0
9	20230605	190400	865959880	13750	13750	13750	13750	0
10	20230605	190300	865959880	13750	13750	13750	13750	0
11	20230605	190200	865959880	13750	13750	13750	13750	0
12	20230605	190100	865959880	13750	13750	13750	13750	0
13	20230605	190000	865959880	13750	13750	13750	13750	0
14	20230605	185900	865959880	13750	13750	13750	13750	0
15	20230605	185800	865959880	13750	13750	13750	13750	0
16	20230605	185700	865959880	13750	13750	13750	13750	0
17	20230605	185600	865959880	13750	13750	13750	13750	0
18	20230605	185500	865959880	13750	13750	13750	13750	0
19	20230605	185400	865959880	13750	13750	13750	13750	0
20	20230605	185300	865959880	13750	13750	13750	13750	0
21	20230605	185200	865959880	13750	13750	13750	13750	0
22	20230605	185100	865959880	13750	13750	13750	13750	0
23	20230605	185000	865959880	13750	13750	13750	13750	0
24	20230605	184900	865959880	13750	13750	13750	13750	0
25	20230605	184800	865959880	13750	13750	13750	13750	0
26	20230605	184700	865959880	13750	13750	13750	13750	0
27	20230605	184600	865959880	13750	13750	13750	13750	0
28	20230605	184500	865959880	13750	13750	13750	13750	0
29	20230605	184400	865959880	13750	13750	13750	13750	0
30	20230605	184300	865959880	13750	13750	13750	13750	0
31	20230605	184200	865959880	13750	13750	13750	13750	0
32	20230605	184100	865959880	13750	13750	13750	13750	244
33	20230605	184000	865959880	13750	13750	13750	13750	0
34	20230605	183900	865959880	13750	13750	13750	13750	0
35	20230605	183800	865959880	13750	13750	13750	13750	0
36	20230605	183700	865959880	13750	13750	13750	13750	0
37	20230605	183600	865959880	13750	13750	13750	13750	0
38	20230605	183500	865959880	13750	13750	13750	13750	0
39	20230605	183400	865959880	13750	13750	13750	13750	0
40	20230605	183300	865959880	13750	13750	13750	13750	0
41	20230605	183200	865959880	13750	13750	13750	13750	0
42	20230605	183100	865959880	13750	13750	13750	13750	0
43	20230605	183000	865959880	13750	13750	13750	13750	0
44	20230605	182900	865959880	13750	13750	13750	13750	0
45	20230605	182800	865959880	13750	13750	13750	13750	0
46	20230605	182700	865959880	13750	13750	13750	13750	0
47	20230605	182600	865959880	13750	13750	13750	13750	0
48	20230605	182500	865959880	13750	13750	13750	13750	0
49	20230605	182400	865959880	13750	13750	13750	13750	0
50	20230605	182300	865959880	13750	13750	13750	13750	0
51	20230605	182200	865959880	13750	13750	13750	13750	0
52	20230605	182100	865959880	13750	13750	13750	13750	0
53	20230605	182000	865959880	13750	13750	13750	13750	0
54	20230605	181900	865959880	13750	13750	13750	13750	0
55	20230605	181800	865959880	13750	13750	13750	13750	0
56	20230605	181700	865959880	13750	13750	13750	13750	0
57	20230605	181600	865959880	13750	13750	13750	13750	0
58	20230605	181500	865959880	13750	13750	13750	13750	0
59	20230605	181400	865959880	13750	13750	13750	13750	0
60	20230605	181300	865959880	13750	13750	13750	13750	0
61	20230605	181200	865959880	13750	13750	13750	13750	0
62	20230605	181100	865959880	13750	13750	13750	13750	244
63	20230605	181000	865959880	13750	13750	13750	13750	0
64	20230605	180900	865959880	13750	13750	13750	13750	0
65	20230605	180800	865959880	13750	13750	13750	13750	0
66	20230605	180700	865959880	13750	13750	13750	13750	0
67	20230605	180600	865959880	13750	13750	13750	13750	0
68	20230605	180500	865959880	13750	13750	13750	13750	0
69	20230605	180400	865959880	13750	13750	13750	13750	0
70	20230605	180300	865959880	13750	13750	13750	13750	0
71	20230605	180200	865959880	13750	13750	13750	13750	0
72	20230605	180100	865959880	13750	13750	13750	13750	0
73	20230605	180000	865959880	13750	13750	13750	13750	0
74	20230605	175900	865959880	13750	13750	13750	13750	0
75	20230605	175800	865959880	13750	13750	13750	13750	0
76	20230605	175700	865959880	13750	13750	13750	13750	0
77	20230605	175600	865959880	13750	13750	13750	13750	0
78	20230605	175500	865959880	13750	13750	13750	13750	0
79	20230605	175400	865959880	13750	13750	13750	13750	0
80	20230605	175300	865959880	13750	13750	13750	13750	0
81	20230605	175200	865959880	13750	13750	13750	13750	0
82	20230605	175100	865959880	13750	13750	13750	13750	0
83	20230605	175000	865959880	13750	13750	13750	13750	0
84	20230605	174900	865959880	13750	13750	13750	13750	0
85	20230605	174800	865959880	13750	13750	13750	13750	0
86	20230605	174700	865959880	13750	13750	13750	13750	0
87	20230605	174600	865959880	13750	13750	13750	13750	0
88	20230605	174500	865959880	13750	13750	13750	13750	0
89	20230605	174400	865959880	13750	13750	13750	13750	0
90	20230605	174300	865959880	13750	13750	13750	13750	0
91	20230605	174200	865959880	13750	13750	13750	13750	0
92	20230605	174100	865959880	13750	13750	13750	13750	244
93	20230605	174000	865959880	13750	13750	13750	13750	0
94	20230605	173900	865959880	13750	13750	13750	13750	0
95	20230605	173800	865959880	13750	13750	13750	13750	0
96	20230605	173700	865959880	13750	13750	13750	13750	0
97	20230605	173600	865959880	13750	13750	13750	13750	0
98	20230605	173500	865959880	13750	13750	13750	13750	0
99	20230605	173400	865959880	13750	13750	13750	13750	0
100	20230605	173300	865959880	13750	13750	13750	13750	0
101	20230605	173200	865959880	13750	13750	13750	13750	0
102	20230605	173100	865959880	13750	13750	13750	13750	0
103	20230605	173000	865959880	13750	13750	13750	13750	0
104	20230605	172900	865959880	13750	13750	13750	13750	0
105	20230605	172800	865959880	13750	13750	13750	13750	0
106	20230605	172700	865959880	13750	13750	13750	13750	0
107	20230605	172600	865959880	13750	13750	13750	13750	0
108	20230605	172500	865959880	13750	13750	13750	13750	0
109	20230605	172400	865959880	13750	13750	13750	13750	0
110	20230605	172300	865959880	13750	13750	13750	13750	0
111	20230605	172200	865959880	13750	13750	13750	13750	0
112	20230605	172100	865959880	13750	13750	13750	13750	0
113	20230605	172000	865959880	13750	13750	13750	13750	0
114	20230605	171900	865959880	13750	13750	13750	13750	0
115	20230605	171800	865959880	13750	13750	13750	13750	0
116	20230605	171700	865959880	13750	13750	13750	13750	0
117	20230605	171600	865959880	13750	13750	13750	13750	0
118	20230605	171500	865959880	13750	13750	13750	13750	0
119	20230605	171400	865959880	13750	13750	13750	13750	0
120	20230605	171300	865959880	13750	13750	13750	13750	0
121	20230605	171200	865959880	13750	13750	13750	13750	0
122	20230605	171100	865959880	13750	13750	13750	13750	244
123	20230605	171000	865959880	13750	13750	13750	13750	0
124	20230605	170900	865959880	13750	13750	13750	13750	0
125	20230605	170800	865959880	13750	13750	13750	13750	0
126	20230605	170700	865959880	13750	13750	13750	13750	0
127	20230605	170600	865959880	13750	13750	13750	13750	0
128	20230605	170500	865959880	13750	13750	13750	13750	0
129	20230605	170400	865959880	13750	13750	13750	13750	0
130	20230605	170300	865959880	13750	13750	13750	13750	0
131	20230605	170200	865959880	13750	13750	13750	13750	0
132	20230605	170100	865959880	13750	13750	13750	13750	0
133	20230605	170000	865959880	13750	13750	13750	13750	0
134	20230605	165900	865959880	13750	13750	13750	13750	0
135	20230605	165800	865959880	13750	13750	13750	13750	0
136	20230605	165700	865959880	13750	13750	13750	13750	0
137	20230605	165600	865959880	13750	13750	13750	13750	0
138	20230605	165500	865959880	13750	13750	13750	13750	0
139	20230605	165400	865959880	13750	13750	13750	13750	0
140	20230605	165300	865959880	13750	13750	13750	13750	0
141	20230605	165200	865959880	13750	13750	13750	13750	0
142	20230605	165100	865959880	13750	13750	13750	13750	0
143	20230605	165000	865959880	13750	13750	13750	13750	0
144	20230605	164900	865959880	13750	13750	13750	13750	0
145	20230605	164800	865959880	13750	13750	13750	13750	0
146	20230605	164700	865959880	13750	13750	13750	13750	0
147	20230605	164600	865959880	13750	13750	13750	13750	0
148	20230605	164500	865959880	13750	13750	13750	13750	0
149	20230605	164400	865959880	13750	13750	13750	13750	0
150	20230605	164300	865959880	13750	13750	13750	13750	0
151	20230605	164200	865959880	13750	13750	13750	13750	0
152	20230605	164100	865959880	13750	13750	13750	13750	244
153	20230605	164000	865959880	13750	13750	13750	13750	0
154	20230605	163900	865959880	13750	13750	13750	13750	0
155	20230605	163800	865959880	13750	13750	13750	13750	0
156	20230605	163700	865959880	13750	13750	13750	13750	0
157	20230605	163600	865959880	13750	13750	13750	13750	0
158	20230605	163500	865959880	13750	13750	13750	13750	0
159	20230605	163400	865959880	13750	13750	13750	13750	0
160	20230605	163300	865959880	13750	13750	13750	13750	0
161	20230605	163200	865959880	13750	13750	13750	13750	0
162	20230605	163100	865959880	13750	13750	13750	13750	0
163	20230605	163000	865959880	13750	13750	13750	13750	0
164	20230605	162900	865959880	13750	13750	13750	13750	0
165	20230605	162800	865959880	13750	13750	13750	13750	0
166	20230605	162700	865959880	13750	13750	13750	13750	0
167	20230605	162600	865959880	13750	13750	13750	13750	0
168	20230605	162500	865959880	13750	13750	13750	13750	0
169	20230605	162400	865959880	13750	13750	13750	13750	0
170	20230605	162300	865959880	13750	13750	13750	13750	0
171	20230605	162200	865959880	13750	13750	13750	13750	0
172	20230605	162100	865959880	13750	13750	13750	13750	0
173	20230605	162000	865959880	13750	13750	13750	13750	0
174	20230605	161900	865959880	13750	13750	13750	13750	0
175	20230605	161800	865959880	13750	13750	13750	13750	0
176	20230605	161700	865959880	13750	13750	13750	13750	0
177	20230605	161600	865959880	13750	13750	13750	13750	0
178	20230605	161500	865959880	13750	13750	13750	13750	0
179	20230605	161400	865959880	13750	13750	13750	13750	0
180	20230605	161300	865959880	13750	13750	13750	13750	0
181	20230605	161200	865959880	13750	13750	13750	13750	0
182	20230605	161100	865959880	13750	13750	13750	13750	244
183	20230605	161000	865959880	13750	13750	13750	13750	0
184	20230605	160900	865959880	13750	13750	13750	13750	0
185	20230605	160800	865959880	13750	13750	13750	13750	0
186	20230605	160700	865959880	13750	13750	13750	13750	0
187	20230605	160600	865959880	13750	13750	13750	13750	0
188	20230605	160500	865959880	13750	13750	13750	13750	0
189	20230605	160400	865959880	13750	13750	13750	13750	0
190	20230605	160300	865959880	13750	13750	13750	13750	0
191	20230605	160200	865959880	13750	13750	13750	13750	0
192	20230605	160100	865959880	13750	13750	13750	13750	0
193	20230605	160000	865959880	13750	13750	13750	13750	0
194	20230605	155900	865959880	13750	13750	13750	13750	0
195	20230605	155800	865959880	13750	13750	13750	13750	0
196	20230605	155700	865959880	13750	13750	13750	13750	0
197	20230605	155600	865959880	13750	13750	13750	13750	0
198	20230605	155500	865959880	13750	13750	13750	13750	0
199	20230605	155400	865959880	13750	13750	13750	13750	0
200	20230605	155300	865959880	13750	13750	13750	13750	0
201	20230605	155200	865959880	13750	13750	13750	13750	0
202	20230605	155100	865959880	13750	13750	13750	13750	0
203	20230605	155000	865959880	13750	13750	13750	13750	0
204	20230605	154900	865959880	13750	13750	13750	13750	0
205	20230605	154800	865959880	13750	13750	13750	13750	0
206	20230605	154700	865959880	13750	13750	13750	13750	0
207	20230605	154600	865959880	13750	13750	13750	13750	0
208	20230605	154500	865959880	13750	13750	13750	13750	0
209	20230605	154400	865959880	13750	13750	13750	13750	0
210	20230605	154300	865959880	13750	13750	13750	13750	0
211	20230605	154200	865959880	13750	13750	13750	13750	0
212	20230605	154100	865959880	13750	13750	13750	13750	244
213	20230605	154000	865959880	13750	13750	13750	13750	0
214	20230605	153900	865959880	13750	13750	13750	13750	0
215	20230605	153800	865959880	13750	13750	13750	13750	0
216	20230605	153700	865959880	13750	13750	13750	13750	0
217	20230605	153600	865959880	13750	13750	13750	13750	0
218	20230605	153500	865959880	13750	13750	13750	13750	0
219	20230605	153400	865959880	13750	13750	13750	13750	0
220	20230605	153300	865959880	13750	13750	13750	13750	0
221	20230605	153200	865959880	13750	13750	13750	13750	0
222	20230605	153100	865959880	13750	13750	13750	13750	0
223	20230605	153000	865959880	13750	13750	13750	13750	244
224	20230605	152900	862604880	13680	13680	13680	13680	0
225	20230605	152800	862604880	13680	13680	13680	13680	0
226	20230605	152700	862604880	13680	13680	13680	13680	0
227	20230605	152600	862604880	13680	13680	13680	13680	0
228	20230605	152500	862604880	13680	13680	13680	13680	0
229	20230605	152400	862604880	13680	13680	13680	13680	0
230	20230605	152300	862604880	13680	13680	13680	13680	0
231	20230605	152200	862604880	13680	13680	13680	13680	0
232	20230605	152100	862604880	13680	13680	13680	13680	0
233	20230605	152000	862604880	13680	13680	13680	13680	0
234	20230605	151900	862604880	13680	13700	13700	13680	231
235	20230605	151800	859440280	13770	13760	13770	13760	38
236	20230605	151700	858917220	13770	13770	13770	13770	36
237	20230605	151600	858421500	13770	13770	13770	13770	2
238	20230605	151500	858393960	13770	13770	13780	13700	4543
239	20230605	151400	796142830	13770	13780	13780	13770	24
240	20230605	151300	795812120	13780	13780	13780	13780	30
241	20230605	151200	795398720	13780	13780	13780	13780	0
242	20230605	151100	795398720	13780	13770	13780	13760	65
243	20230605	151000	794503360	13790	13790	13790	13790	218
244	20230605	150900	791497140	13770	13800	13800	13770	44
245	20230605	150800	790890840	13800	13800	13800	13800	53
246	20230605	150700	790159440	13800	13810	13810	13800	12
247	20230605	150600	789993760	13810	13810	13810	13810	15
248	20230605	150500	789786610	13810	13800	13810	13800	88
249	20230605	150400	788571950	13800	13800	13800	13800	3
250	20230605	150300	788530550	13800	13800	13800	13800	15
251	20230605	150200	788323550	13800	13800	13800	13800	57
252	20230605	150100	787536950	13790	13800	13800	13790	4
253	20230605	150000	787481780	13800	13800	13800	13800	34
254	20230605	145900	787012580	13790	13800	13800	13790	59
255	20230605	145800	786198410	13800	13800	13800	13800	22
256	20230605	145700	785894810	13800	13800	13800	13800	4
257	20230605	145600	785839610	13800	13780	13800	13780	38
258	20230605	145500	785315230	13780	13790	13800	13780	23
259	20230605	145400	784998060	13790	13790	13790	13790	10
260	20230605	145300	784860160	13790	13800	13800	13790	42
261	20230605	145200	784280580	13800	13800	13800	13800	15
262	20230605	145100	784073580	13800	13800	13800	13800	22
263	20230605	145000	783769980	13800	13800	13800	13800	37
264	20230605	144900	783259380	13800	13800	13800	13800	17
265	20230605	144800	783024780	13800	13810	13810	13800	3
266	20230605	144700	782983360	13810	13810	13810	13810	19
267	20230605	144600	782720970	13810	13810	13810	13810	52
268	20230605	144500	782002850	13810	13810	13810	13810	2
269	20230605	144400	781975230	13810	13810	13810	13810	21
270	20230605	144300	781685220	13810	13810	13810	13810	39
271	20230605	144200	781146630	13810	13810	13810	13810	23
272	20230605	144100	780829000	13810	13810	13810	13810	3
273	20230605	144000	780787570	13810	13810	13810	13810	59
274	20230605	143900	779972780	13810	13810	13810	13810	16
275	20230605	143800	779751820	13810	13800	13810	13800	3
276	20230605	143700	779710410	13800	13810	13810	13800	61
277	20230605	143600	778868030	13800	13800	13800	13800	2
278	20230605	143500	778840430	13800	13810	13810	13800	20
279	20230605	143400	778564260	13800	13810	13810	13800	39
280	20230605	143300	778025690	13810	13810	13810	13800	24
281	20230605	143200	777694270	13810	13810	13810	13800	18
282	20230605	143100	777445720	13810	13810	13810	13810	39
283	20230605	143000	776907130	13810	13810	13810	13810	30
284	20230605	142900	776492830	13800	13800	13810	13800	189
285	20230605	142800	773884620	13800	13800	13800	13800	54
286	20230605	142700	773139420	13800	13800	13800	13800	0
287	20230605	142600	773139420	13800	13800	13800	13790	24
288	20230605	142500	772808240	13800	13800	13800	13800	51
289	20230605	142400	772104440	13800	13790	13800	13790	4
290	20230605	142300	772049260	13800	13790	13800	13790	3
291	20230605	142200	772007880	13800	13790	13800	13790	54
292	20230605	142100	771263040	13790	13790	13790	13780	5
293	20230605	142000	771194100	13790	13780	13790	13780	2
294	20230605	141900	771166530	13790	13790	13790	13790	40
295	20230605	141800	770614930	13780	13780	13780	13780	1
296	20230605	141700	770601150	13780	13790	13790	13780	4
297	20230605	141600	770546000	13790	13790	13790	13790	8
298	20230605	141500	770435680	13770	13770	13770	13760	64
299	20230605	141400	769554410	13770	13770	13770	13770	8
300	20230605	141300	769444250	13770	13770	13770	13770	5
301	20230605	141200	769375400	13770	13770	13770	13770	137
302	20230605	141100	767488910	13770	13770	13770	13770	36
303	20230605	141000	766993190	13770	13770	13770	13770	29
304	20230605	140900	766593860	13770	13770	13770	13770	12
305	20230605	140800	766428620	13760	13760	13760	13760	17
306	20230605	140700	766194700	13760	13770	13770	13760	93
307	20230605	140600	764914370	13770	13770	13770	13770	39
308	20230605	140500	764377340	13770	13770	13770	13760	4
309	20230605	140400	764322280	13760	13760	13770	13760	26
310	20230605	140300	763964470	13770	13760	13770	13760	39
311	20230605	140200	763427460	13760	13750	13770	13750	26
312	20230605	140100	763069710	13760	13750	13760	13750	27
313	20230605	140000	762698420	13750	13770	13770	13750	74
314	20230605	135900	761680190	13770	13760	13770	13760	4
315	20230605	135800	761625130	13760	13770	13770	13760	16
316	20230605	135700	761404830	13770	13770	13770	13760	42
317	20230605	135600	760826500	13750	13750	13750	13750	3
318	20230605	135500	760785250	13780	13780	13780	13780	3
319	20230605	135400	760743910	13760	13780	13780	13760	51
320	20230605	135300	760041390	13780	13780	13780	13780	3
321	20230605	135200	760000050	13780	13780	13780	13780	2
322	20230605	135100	759972490	13780	13780	13780	13780	37
323	20230605	135000	759462630	13780	13780	13780	13780	3
324	20230605	134900	759421290	13780	13780	13780	13780	2
325	20230605	134800	759393730	13780	13780	13780	13780	39
326	20230605	134700	758856310	13780	13780	13780	13780	0
327	20230605	134600	758856310	13780	13780	13780	13780	9
328	20230605	134500	758732290	13770	13770	13770	13770	1
329	20230605	134400	758718520	13790	13800	13800	13700	4052
330	20230605	134300	703190050	13800	13800	13800	13800	3
331	20230605	134200	703148650	13800	13800	13800	13800	20
332	20230605	134100	702872650	13800	13800	13800	13800	41
333	20230605	134000	702306850	13800	13800	13800	13800	14
334	20230605	133900	702113650	13800	13800	13800	13800	20
335	20230605	133800	701837650	13800	13800	13800	13800	155
336	20230605	133700	699698650	13810	13810	13810	13810	18
337	20230605	133600	699450070	13810	13810	13810	13810	3
338	20230605	133500	699408640	13810	13810	13810	13810	58
339	20230605	133400	698607660	13810	13810	13810	13810	18
340	20230605	133300	698359080	13810	13810	13810	13810	1
341	20230605	133200	698345270	13810	13810	13810	13810	39
342	20230605	133100	697806680	13800	13800	13800	13800	374
343	20230605	133000	692645480	13800	13810	13810	13800	79
344	20230605	132900	691554750	13810	13810	13810	13810	38
345	20230605	132800	691029970	13810	13810	13810	13810	21
346	20230605	132700	690739960	13810	13810	13810	13810	14
347	20230605	132600	690546620	13810	13810	13810	13810	40
348	20230605	132500	689994220	13810	13810	13810	13810	4
349	20230605	132400	689938980	13810	13800	13810	13800	20
350	20230605	132300	689662790	13810	13810	13810	13810	52
351	20230605	132200	688944670	13810	13810	13810	13810	0
352	20230605	132100	688944670	13810	13810	13810	13810	3
353	20230605	132000	688903240	13810	13810	13810	13810	70
354	20230605	131900	687936540	13810	13810	13810	13810	3
355	20230605	131800	687895110	13810	13800	13810	13800	13
356	20230605	131700	687715630	13810	13810	13810	13800	91
357	20230605	131600	686459420	13810	13810	13810	13810	42
358	20230605	131500	685879400	13810	13800	13810	13790	6
359	20230605	131400	685796590	13800	13810	13810	13800	3
360	20230605	131300	685755170	13810	13810	13810	13810	71
361	20230605	131200	684774660	13810	13810	13810	13810	3
362	20230605	131100	684733230	13800	13800	13800	13800	0
363	20230605	131000	684733230	13800	13810	13810	13800	61
364	20230605	130900	683890850	13810	13800	13810	13800	17
365	20230605	130800	683656100	13810	13800	13810	13800	15
366	20230605	130700	683448980	13800	13800	13810	13800	48
367	20230605	130600	682786130	13810	13810	13810	13810	36
368	20230605	130500	682288970	13810	13820	13820	13810	6
369	20230605	130400	682206080	13820	13820	13820	13820	36
370	20230605	130300	681708560	13820	13820	13820	13820	0
371	20230605	130200	681708560	13820	13820	13820	13820	0
372	20230605	130100	681708560	13820	13820	13820	13820	38
373	20230605	130000	681183400	13820	13820	13820	13820	2
374	20230605	125900	681155760	13700	13700	13700	13700	0
375	20230605	125800	681155760	13700	13830	13830	13700	236
376	20230605	125700	677912540	13830	13830	13830	13830	3
377	20230605	125600	677871050	13830	13830	13830	13830	17
378	20230605	125500	677635940	13830	13830	13830	13830	56
379	20230605	125400	676861460	13820	13810	13830	13810	16
380	20230605	125300	676640220	13830	13830	13830	13810	5
381	20230605	125200	676571120	13830	13830	13830	13830	71
382	20230605	125100	675589190	13830	13830	13830	13830	0
383	20230605	125000	675589190	13830	13830	13830	13830	10
384	20230605	124900	675450890	13830	13830	13830	13830	52
385	20230605	124800	674731730	13830	13830	13830	13830	20
386	20230605	124700	674455130	13830	13820	13830	13820	3
387	20230605	124600	674413660	13830	13820	13830	13820	37
388	20230605	124500	673901970	13820	13820	13820	13820	23
389	20230605	124400	673584110	13810	13810	13820	13810	23
390	20230605	124300	673266280	13810	13810	13820	13810	14
391	20230605	124200	673072820	13820	13820	13820	13820	50
392	20230605	124100	672381820	13810	13810	13810	13810	1
393	20230605	124000	672368010	13820	13820	13820	13820	0
394	20230605	123900	672368010	13820	13820	13820	13820	37
395	20230605	123800	671856670	13820	13820	13820	13820	1
396	20230605	123700	671842850	13820	13820	13820	13820	0
397	20230605	123600	671842850	13820	13820	13820	13820	37
398	20230605	123500	671331510	13720	13820	13820	13700	2843
399	20230605	123400	632372220	13830	13830	13830	13830	2
400	20230605	123300	632344560	13830	13830	13830	13830	55
401	20230605	123200	631583910	13830	13830	13830	13830	17
402	20230605	123100	631348800	13830	13830	13830	13830	0
403	20230605	123000	631348800	13830	13830	13830	13830	59
404	20230605	122900	630532830	13830	13830	13830	13830	4
405	20230605	122800	630477510	13830	13830	13830	13830	14
406	20230605	122700	630283890	13830	13830	13830	13830	39
407	20230605	122600	629744520	13830	13820	13830	13820	20
408	20230605	122500	629468110	13830	13830	13830	13830	17
409	20230605	122400	629233000	13830	13830	13830	13830	37
410	20230605	122300	628721290	13830	13830	13830	13830	22
411	20230605	122200	628417030	13830	13830	13830	13830	9
412	20230605	122100	628292560	13830	13830	13830	13830	53
413	20230605	122000	627559570	13830	13830	13830	13830	1
414	20230605	121900	627545740	13830	13830	13830	13830	27
415	20230605	121800	627172330	13830	13830	13830	13830	53
416	20230605	121700	626439340	13830	13830	13830	13830	1
417	20230605	121600	626425510	13830	13830	13830	13830	39
418	20230605	121500	625886140	13830	13830	13830	13830	71
419	20230605	121400	624904210	13830	13830	13830	13830	2
420	20230605	121300	624876550	13830	13830	13830	13830	1
421	20230605	121200	624862720	13830	13830	13830	13830	20
422	20230605	121100	624586120	13830	13830	13830	13830	50
423	20230605	121000	623894620	13830	13830	13830	13830	3
424	20230605	120900	623853130	13820	13830	13830	13820	9
425	20230605	120800	623728700	13830	13820	13830	13820	67
426	20230605	120700	622802200	13820	13820	13820	13820	2
427	20230605	120600	622774560	13820	13820	13820	13820	0
428	20230605	120500	622774560	13820	13820	13820	13820	40
429	20230605	120400	622221760	13820	13820	13820	13820	19
430	20230605	120300	621959180	13820	13810	13820	13790	11
431	20230605	120200	621807430	13820	13820	13820	13820	37
432	20230605	120100	621296090	13820	13820	13820	13820	35
433	20230605	120000	620812390	13820	13820	13820	13820	4
434	20230605	115900	620757110	13820	13820	13820	13820	37
435	20230605	115800	620245770	13820	13820	13820	13820	17
436	20230605	115700	620010830	13830	13830	13830	13820	39
437	20230605	115600	619471510	13830	13830	13830	13830	39
438	20230605	115500	618932140	13830	13830	13830	13830	0
439	20230605	115400	618932140	13830	13830	13830	13830	27
440	20230605	115300	618558730	13810	13830	13830	13810	41
441	20230605	115200	617991750	13820	13820	13820	13820	47
442	20230605	115100	617342210	13820	13830	13830	13820	17
443	20230605	115000	617107110	13830	13830	13830	13830	54
444	20230605	114900	616360290	13830	13830	13830	13830	0
445	20230605	114800	616360290	13830	13830	13830	13830	25
446	20230605	114700	616014540	13830	13810	13830	13810	3232
447	20230605	114600	571361420	13810	13810	13810	13810	118
448	20230605	114500	569731840	13810	13810	13810	13810	66
449	20230605	114400	568820380	13810	13780	13810	13780	62
450	20230605	114300	567964550	13780	13780	13780	13780	2
451	20230605	114200	567936990	13780	13760	13780	13760	2
452	20230605	114100	567909450	13770	13770	13770	13770	1
453	20230605	114000	567895680	13770	13770	13770	13770	62
454	20230605	113900	567041940	13760	13760	13760	13760	1
455	20230605	113800	567028180	13770	13770	13770	13770	0
456	20230605	113700	567028180	13770	13770	13770	13770	37
457	20230605	113600	566518690	13770	13630	13770	13620	474
458	20230605	113500	560060920	13630	13690	13690	13630	936
459	20230605	113400	547300180	13700	13780	13780	13700	592
460	20230605	113300	539186750	13780	13780	13780	13780	1
461	20230605	113200	539172970	13780	13780	13780	13780	25
462	20230605	113100	538828470	13780	13710	13780	13710	361
463	20230605	113000	533873280	13690	13690	13690	13690	0
464	20230605	112900	533873280	13690	13670	13690	13670	2205
465	20230605	112800	503704410	13670	13670	13670	13670	346
466	20230605	112700	498974590	13670	13670	13670	13670	13
467	20230605	112600	498796880	13670	13670	13670	13670	74
468	20230605	112500	497785300	13670	13680	13680	13670	114
469	20230605	112400	496225830	13680	13680	13680	13680	92
470	20230605	112300	494967270	13680	13680	13680	13680	16
471	20230605	112200	494748390	13680	13680	13680	13680	172
472	20230605	112100	492395430	13670	13670	13670	13670	1
473	20230605	112000	492381760	13680	13710	13710	13570	1371
474	20230605	111900	473752970	13720	13720	13720	13720	37
475	20230605	111800	473245330	13720	13720	13720	13720	41
476	20230605	111700	472682810	13720	13710	13720	13710	265
477	20230605	111600	469047020	13690	13680	13690	13680	770
478	20230605	111500	458506380	13640	13680	13680	13640	245
479	20230605	111400	455164540	13570	13620	13620	13570	1000
480	20230605	111300	441589950	13690	13790	13790	13570	1071
481	20230605	111200	427026770	13790	13790	13790	13790	0
482	20230605	111100	427026770	13790	13790	13790	13790	2
483	20230605	111000	426999190	13790	13780	13790	13780	38
484	20230605	110900	426475320	13770	13770	13770	13770	4
485	20230605	110800	426420240	13770	13780	13780	13770	4
486	20230605	110700	426365150	13790	13790	13790	13790	20
487	20230605	110600	426089350	13790	13790	13790	13790	51
488	20230605	110500	425386060	13790	13790	13790	13790	3
489	20230605	110400	425344690	13790	13780	13790	13780	3
490	20230605	110300	425303340	13780	13790	13790	13780	59
491	20230605	110200	424489760	13790	13790	13790	13790	17
492	20230605	110100	424255330	13780	13790	13790	13780	16
493	20230605	110000	424034840	13790	13780	13790	13780	41
494	20230605	105900	423469460	13790	13790	13790	13790	32
495	20230605	105800	423028180	13790	13790	13790	13790	11
496	20230605	105700	422876490	13790	13790	13790	13790	38
497	20230605	105600	422352470	13790	13790	13790	13790	136
498	20230605	105500	420477030	13790	13790	13790	13790	2
499	20230605	105400	420449450	13790	13790	13790	13790	37
500	20230605	105300	419939220	13790	13790	13790	13790	4
501	20230605	105200	419884060	13790	13790	13790	13790	32
502	20230605	105100	419442780	13790	13790	13790	13790	40
503	20230605	105000	418891180	13790	13790	13790	13790	1
504	20230605	104900	418877390	13790	13790	13790	13790	16
505	20230605	104800	418656750	13790	13840	13840	13790	399
506	20230605	104700	413152690	13840	13840	13840	13840	1
507	20230605	104600	413138850	13840	13840	13840	13840	0
508	20230605	104500	413138850	13840	13850	13850	13840	83
509	20230605	104400	411989430	13850	13850	13850	13840	14
510	20230605	104300	411795540	13850	13850	13850	13850	26
511	20230605	104200	411435440	13860	13810	13870	13810	3649
512	20230605	104100	360942150	13810	13810	13810	13810	1
513	20230605	104000	360928340	13820	13820	13820	13620	323
514	20230605	103900	356485070	13820	13830	13830	13820	222
515	20230605	103800	353414820	13830	13820	13830	13820	105
516	20230605	103700	351963590	13820	13820	13820	13820	2
517	20230605	103600	351935950	13820	13820	13820	13820	108
518	20230605	103500	350443390	13830	13830	13830	13830	55
519	20230605	103400	349682740	13830	13830	13830	13830	497
520	20230605	103300	342809230	13830	13830	13830	13830	3
521	20230605	103200	342767740	13830	13830	13830	13830	51
522	20230605	103100	342062410	13830	13830	13830	13830	3
523	20230605	103000	342020920	13830	13830	13830	13830	26
524	20230605	102900	341661340	13830	13820	13830	13820	42
525	20230605	102800	341080490	13830	13830	13830	13830	13
526	20230605	102700	340900700	13830	13830	13830	13830	22
527	20230605	102600	340596440	13830	13830	13830	13830	39
528	20230605	102500	340057070	13830	13830	13830	13830	31
529	20230605	102400	339628340	13830	13830	13830	13830	38
530	20230605	102300	339102800	13800	13800	13800	13800	0
531	20230605	102200	339102800	13800	13800	13800	13800	88
532	20230605	102100	337888400	13800	13800	13800	13800	15
533	20230605	102000	337681400	13800	13800	13800	13800	58
534	20230605	101900	336881000	13800	13800	13800	13800	1
535	20230605	101800	336867200	13800	13800	13800	13800	54
536	20230605	101700	336122000	13800	13760	13800	13760	1812
537	20230605	101600	311160480	13700	13680	13700	13680	1110
538	20230605	101500	295963530	13680	13680	13680	13680	0
539	20230605	101400	295963530	13680	13680	13680	13680	37
540	20230605	101300	295457370	13680	13680	13680	13680	1
541	20230605	101200	295443690	13610	13680	13680	13600	47
542	20230605	101100	294801380	13570	13570	13570	13570	0
543	20230605	101000	294801380	13570	13670	13670	13570	42
544	20230605	100900	294228080	13680	13680	13680	13680	30
545	20230605	100800	293817680	13680	13680	13680	13680	23
546	20230605	100700	293503040	13680	13680	13680	13680	4
547	20230605	100600	293448320	13680	13680	13680	13680	3
548	20230605	100500	293407280	13680	13680	13680	13680	20
549	20230605	100400	293133680	13680	13680	13680	13680	17
550	20230605	100300	292901120	13680	13680	13680	13680	0
551	20230605	100200	292901120	13680	13680	13680	13680	3
552	20230605	100100	292860080	13670	13670	13680	13670	15
553	20230605	100000	292655020	13670	13670	13670	13670	5
554	20230605	095900	292586670	13670	13670	13670	13670	2
555	20230605	095800	292559330	13670	13670	13670	13670	25
556	20230605	095700	292217580	13670	13660	13670	13660	15
557	20230605	095600	292012560	13670	13670	13670	13670	2
558	20230605	095500	291985220	13680	13690	13690	13680	4
559	20230605	095400	291930480	13690	13690	13690	13690	35
560	20230605	095300	291451330	13700	13700	13700	13700	4
561	20230605	095200	291396530	13700	13700	13700	13700	0
562	20230605	095100	291396530	13700	13680	13700	13680	87
563	20230605	095000	290204950	13680	13680	13680	13680	2
564	20230605	094900	290177590	13680	13740	13740	13680	449
565	20230605	094800	284032130	13740	13710	13740	13700	124
566	20230605	094700	282333110	13700	13680	13710	13680	103
567	20230605	094600	280922020	13700	13700	13700	13700	300
568	20230605	094500	276812020	13590	13590	13590	13590	0
569	20230605	094400	276812020	13590	13590	13590	13590	0
570	20230605	094300	276812020	13590	13510	13760	13510	1194
571	20230605	094200	260496690	13510	13510	13510	13510	57
572	20230605	094100	259726620	13510	13510	13510	13510	6
573	20230605	094000	259645560	13450	13450	13450	13450	200
574	20230605	093900	256955560	13510	13490	13510	13490	200
575	20230605	093800	254255960	13510	13510	13510	13510	0
576	20230605	093700	254255960	13510	13510	13510	13510	2
577	20230605	093600	254228940	13510	13310	13550	13310	202
578	20230605	093500	251529400	13310	13390	13390	13310	1291
579	20230605	093400	234303860	13400	13400	13400	13400	0
580	20230605	093300	234303860	13400	13380	13400	13380	21
581	20230605	093200	234022820	13380	13380	13380	13380	52
582	20230605	093100	233327060	13400	13470	13560	13400	310
583	20230605	093000	229131990	13480	13480	13480	13480	0
584	20230605	092900	229131990	13480	13480	13480	13480	1
585	20230605	092800	229118510	13490	13350	13490	13350	2614
586	20230605	092700	194206930	13360	13370	13370	13360	5
587	20230605	092600	194140110	13400	13390	13400	13360	1084
588	20230605	092500	179626650	13400	13400	13400	13400	135
589	20230605	092400	177817650	13400	13400	13400	13400	200
590	20230605	092300	175137650	13510	13400	13510	13400	592
591	20230605	092200	167204740	13400	13380	13400	13380	1423
592	20230605	092100	148136900	13400	13420	13540	13400	1939
593	20230605	092000	122093640	13400	13400	13460	13400	3179
594	20230605	091900	79493790	13500	13510	13510	13500	4
595	20230605	091800	79439770	13600	13590	13600	13550	815
596	20230605	091700	68375730	13580	13770	13770	13580	455
597	20230605	091600	62193680	13780	13780	13780	13780	0
598	20230605	091500	62193680	13780	13780	13780	13780	0
599	20230605	091400	62193680	13780	13610	13780	13590	1208
600	20230605	091300	45689040	13770	13680	13770	13600	1193
601	20230605	091200	29383210	13680	13600	13680	13600	234
602	20230605	091100	26198090	13680	13680	13680	13680	0
603	20230605	091000	26198090	13680	13640	13680	13640	171
604	20230605	090900	23865610	13600	13600	13600	13600	362
605	20230605	090800	18942410	13580	13600	13600	13580	4
606	20230605	090700	18888070	13580	13600	13600	13580	205
607	20230605	090600	16101210	13600	13600	13600	13600	0
608	20230605	090500	16101210	13600	13600	13600	13600	96
609	20230605	090400	14795610	13600	13600	13600	13600	133
610	20230605	090300	12986810	13600	13600	13600	13600	100
611	20230605	090200	11626810	13640	13570	13640	13570	592
612	20230605	090100	3568910	13570	13570	13570	13570	0
613	20230605	090000	3568910	13570	13570	13570	13570	263