KissMeData/217880/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191000	801073820	15360	15360	15360	15360	7
3	20230605	190900	801073820	15360	15360	15360	15360	0
4	20230605	190800	801073820	15360	15360	15360	15360	0
5	20230605	190700	801073820	15360	15360	15360	15360	0
6	20230605	190600	801073820	15360	15360	15360	15360	0
7	20230605	190500	801073820	15360	15360	15360	15360	0
8	20230605	190400	801073820	15360	15360	15360	15360	0
9	20230605	190300	801073820	15360	15360	15360	15360	0
10	20230605	190200	801073820	15360	15360	15360	15360	0
11	20230605	190100	801073820	15360	15360	15360	15360	0
12	20230605	190000	801073820	15360	15360	15360	15360	0
13	20230605	185900	801073820	15360	15360	15360	15360	0
14	20230605	185800	801073820	15360	15360	15360	15360	0
15	20230605	185700	801073820	15360	15360	15360	15360	0
16	20230605	185600	801073820	15360	15360	15360	15360	0
17	20230605	185500	801073820	15360	15360	15360	15360	0
18	20230605	185400	801073820	15360	15360	15360	15360	0
19	20230605	185300	801073820	15360	15360	15360	15360	0
20	20230605	185200	801073820	15360	15360	15360	15360	0
21	20230605	185100	801073820	15360	15360	15360	15360	0
22	20230605	185000	801073820	15360	15360	15360	15360	0
23	20230605	184900	801073820	15360	15360	15360	15360	0
24	20230605	184800	801073820	15360	15360	15360	15360	0
25	20230605	184700	801073820	15360	15360	15360	15360	0
26	20230605	184600	801073820	15360	15360	15360	15360	0
27	20230605	184500	801073820	15360	15360	15360	15360	0
28	20230605	184400	801073820	15360	15360	15360	15360	0
29	20230605	184300	801073820	15360	15360	15360	15360	0
30	20230605	184200	801073820	15360	15360	15360	15360	0
31	20230605	184100	801073820	15360	15360	15360	15360	0
32	20230605	184000	801073820	15360	15360	15360	15360	7
33	20230605	183900	801073820	15360	15360	15360	15360	0
34	20230605	183800	801073820	15360	15360	15360	15360	0
35	20230605	183700	801073820	15360	15360	15360	15360	0
36	20230605	183600	801073820	15360	15360	15360	15360	0
37	20230605	183500	801073820	15360	15360	15360	15360	0
38	20230605	183400	801073820	15360	15360	15360	15360	0
39	20230605	183300	801073820	15360	15360	15360	15360	0
40	20230605	183200	801073820	15360	15360	15360	15360	0
41	20230605	183100	801073820	15360	15360	15360	15360	0
42	20230605	183000	801073820	15360	15360	15360	15360	0
43	20230605	182900	801073820	15360	15360	15360	15360	0
44	20230605	182800	801073820	15360	15360	15360	15360	0
45	20230605	182700	801073820	15360	15360	15360	15360	0
46	20230605	182600	801073820	15360	15360	15360	15360	0
47	20230605	182500	801073820	15360	15360	15360	15360	0
48	20230605	182400	801073820	15360	15360	15360	15360	0
49	20230605	182300	801073820	15360	15360	15360	15360	0
50	20230605	182200	801073820	15360	15360	15360	15360	0
51	20230605	182100	801073820	15360	15360	15360	15360	0
52	20230605	182000	801073820	15360	15360	15360	15360	0
53	20230605	181900	801073820	15360	15360	15360	15360	0
54	20230605	181800	801073820	15360	15360	15360	15360	0
55	20230605	181700	801073820	15360	15360	15360	15360	0
56	20230605	181600	801073820	15360	15360	15360	15360	0
57	20230605	181500	801073820	15360	15360	15360	15360	0
58	20230605	181400	801073820	15360	15360	15360	15360	0
59	20230605	181300	801073820	15360	15360	15360	15360	0
60	20230605	181200	801073820	15360	15360	15360	15360	0
61	20230605	181100	801073820	15360	15360	15360	15360	0
62	20230605	181000	801073820	15360	15360	15360	15360	7
63	20230605	180900	801073820	15360	15360	15360	15360	0
64	20230605	180800	801073820	15360	15360	15360	15360	0
65	20230605	180700	801073820	15360	15360	15360	15360	0
66	20230605	180600	801073820	15360	15360	15360	15360	0
67	20230605	180500	801073820	15360	15360	15360	15360	0
68	20230605	180400	801073820	15360	15360	15360	15360	0
69	20230605	180300	801073820	15360	15360	15360	15360	0
70	20230605	180200	801073820	15360	15360	15360	15360	0
71	20230605	180100	801073820	15360	15360	15360	15360	0
72	20230605	180000	801073820	15360	15360	15360	15360	0
73	20230605	175900	801073820	15360	15360	15360	15360	0
74	20230605	175800	801073820	15360	15360	15360	15360	0
75	20230605	175700	801073820	15360	15360	15360	15360	0
76	20230605	175600	801073820	15360	15360	15360	15360	0
77	20230605	175500	801073820	15360	15360	15360	15360	0
78	20230605	175400	801073820	15360	15360	15360	15360	0
79	20230605	175300	801073820	15360	15360	15360	15360	0
80	20230605	175200	801073820	15360	15360	15360	15360	0
81	20230605	175100	801073820	15360	15360	15360	15360	0
82	20230605	175000	801073820	15360	15360	15360	15360	0
83	20230605	174900	801073820	15360	15360	15360	15360	0
84	20230605	174800	801073820	15360	15360	15360	15360	0
85	20230605	174700	801073820	15360	15360	15360	15360	0
86	20230605	174600	801073820	15360	15360	15360	15360	0
87	20230605	174500	801073820	15360	15360	15360	15360	0
88	20230605	174400	801073820	15360	15360	15360	15360	0
89	20230605	174300	801073820	15360	15360	15360	15360	0
90	20230605	174200	801073820	15360	15360	15360	15360	0
91	20230605	174100	801073820	15360	15360	15360	15360	0
92	20230605	174000	801073820	15360	15360	15360	15360	7
93	20230605	173900	801073820	15360	15360	15360	15360	0
94	20230605	173800	801073820	15360	15360	15360	15360	0
95	20230605	173700	801073820	15360	15360	15360	15360	0
96	20230605	173600	801073820	15360	15360	15360	15360	0
97	20230605	173500	801073820	15360	15360	15360	15360	0
98	20230605	173400	801073820	15360	15360	15360	15360	0
99	20230605	173300	801073820	15360	15360	15360	15360	0
100	20230605	173200	801073820	15360	15360	15360	15360	0
101	20230605	173100	801073820	15360	15360	15360	15360	0
102	20230605	173000	801073820	15360	15360	15360	15360	0
103	20230605	172900	801073820	15360	15360	15360	15360	0
104	20230605	172800	801073820	15360	15360	15360	15360	0
105	20230605	172700	801073820	15360	15360	15360	15360	0
106	20230605	172600	801073820	15360	15360	15360	15360	0
107	20230605	172500	801073820	15360	15360	15360	15360	0
108	20230605	172400	801073820	15360	15360	15360	15360	0
109	20230605	172300	801073820	15360	15360	15360	15360	0
110	20230605	172200	801073820	15360	15360	15360	15360	0
111	20230605	172100	801073820	15360	15360	15360	15360	0
112	20230605	172000	801073820	15360	15360	15360	15360	0
113	20230605	171900	801073820	15360	15360	15360	15360	0
114	20230605	171800	801073820	15360	15360	15360	15360	0
115	20230605	171700	801073820	15360	15360	15360	15360	0
116	20230605	171600	801073820	15360	15360	15360	15360	0
117	20230605	171500	801073820	15360	15360	15360	15360	0
118	20230605	171400	801073820	15360	15360	15360	15360	0
119	20230605	171300	801073820	15360	15360	15360	15360	0
120	20230605	171200	801073820	15360	15360	15360	15360	0
121	20230605	171100	801073820	15360	15360	15360	15360	0
122	20230605	171000	801073820	15360	15360	15360	15360	7
123	20230605	170900	801073820	15360	15360	15360	15360	0
124	20230605	170800	801073820	15360	15360	15360	15360	0
125	20230605	170700	801073820	15360	15360	15360	15360	0
126	20230605	170600	801073820	15360	15360	15360	15360	0
127	20230605	170500	801073820	15360	15360	15360	15360	0
128	20230605	170400	801073820	15360	15360	15360	15360	0
129	20230605	170300	801073820	15360	15360	15360	15360	0
130	20230605	170200	801073820	15360	15360	15360	15360	0
131	20230605	170100	801073820	15360	15360	15360	15360	0
132	20230605	170000	801073820	15360	15360	15360	15360	0
133	20230605	165900	801073820	15360	15360	15360	15360	0
134	20230605	165800	801073820	15360	15360	15360	15360	0
135	20230605	165700	801073820	15360	15360	15360	15360	0
136	20230605	165600	801073820	15360	15360	15360	15360	0
137	20230605	165500	801073820	15360	15360	15360	15360	0
138	20230605	165400	801073820	15360	15360	15360	15360	0
139	20230605	165300	801073820	15360	15360	15360	15360	0
140	20230605	165200	801073820	15360	15360	15360	15360	0
141	20230605	165100	801073820	15360	15360	15360	15360	0
142	20230605	165000	801073820	15360	15360	15360	15360	0
143	20230605	164900	801073820	15360	15360	15360	15360	0
144	20230605	164800	801073820	15360	15360	15360	15360	0
145	20230605	164700	801073820	15360	15360	15360	15360	0
146	20230605	164600	801073820	15360	15360	15360	15360	0
147	20230605	164500	801073820	15360	15360	15360	15360	0
148	20230605	164400	801073820	15360	15360	15360	15360	0
149	20230605	164300	801073820	15360	15360	15360	15360	0
150	20230605	164200	801073820	15360	15360	15360	15360	0
151	20230605	164100	801073820	15360	15360	15360	15360	0
152	20230605	164000	801073820	15360	15360	15360	15360	7
153	20230605	163900	801073820	15360	15360	15360	15360	0
154	20230605	163800	801073820	15360	15360	15360	15360	0
155	20230605	163700	801073820	15360	15360	15360	15360	0
156	20230605	163600	801073820	15360	15360	15360	15360	0
157	20230605	163500	801073820	15360	15360	15360	15360	0
158	20230605	163400	801073820	15360	15360	15360	15360	0
159	20230605	163300	801073820	15360	15360	15360	15360	0
160	20230605	163200	801073820	15360	15360	15360	15360	0
161	20230605	163100	801073820	15360	15360	15360	15360	0
162	20230605	163000	801073820	15360	15360	15360	15360	0
163	20230605	162900	801073820	15360	15360	15360	15360	0
164	20230605	162800	801073820	15360	15360	15360	15360	0
165	20230605	162700	801073820	15360	15360	15360	15360	0
166	20230605	162600	801073820	15360	15360	15360	15360	0
167	20230605	162500	801073820	15360	15360	15360	15360	0
168	20230605	162400	801073820	15360	15360	15360	15360	0
169	20230605	162300	801073820	15360	15360	15360	15360	0
170	20230605	162200	801073820	15360	15360	15360	15360	0
171	20230605	162100	801073820	15360	15360	15360	15360	0
172	20230605	162000	801073820	15360	15360	15360	15360	0
173	20230605	161900	801073820	15360	15360	15360	15360	0
174	20230605	161800	801073820	15360	15360	15360	15360	0
175	20230605	161700	801073820	15360	15360	15360	15360	0
176	20230605	161600	801073820	15360	15360	15360	15360	0
177	20230605	161500	801073820	15360	15360	15360	15360	0
178	20230605	161400	801073820	15360	15360	15360	15360	0
179	20230605	161300	801073820	15360	15360	15360	15360	0
180	20230605	161200	801073820	15360	15360	15360	15360	0
181	20230605	161100	801073820	15360	15360	15360	15360	0
182	20230605	161000	801073820	15360	15360	15360	15360	7
183	20230605	160900	801073820	15360	15360	15360	15360	0
184	20230605	160800	801073820	15360	15360	15360	15360	0
185	20230605	160700	801073820	15360	15360	15360	15360	0
186	20230605	160600	801073820	15360	15360	15360	15360	0
187	20230605	160500	801073820	15360	15360	15360	15360	0
188	20230605	160400	801073820	15360	15360	15360	15360	0
189	20230605	160300	801073820	15360	15360	15360	15360	0
190	20230605	160200	801073820	15360	15360	15360	15360	0
191	20230605	160100	801073820	15360	15360	15360	15360	0
192	20230605	160000	801073820	15360	15360	15360	15360	0
193	20230605	155900	801073820	15360	15360	15360	15360	0
194	20230605	155800	801073820	15360	15360	15360	15360	0
195	20230605	155700	801073820	15360	15360	15360	15360	0
196	20230605	155600	801073820	15360	15360	15360	15360	0
197	20230605	155500	801073820	15360	15360	15360	15360	0
198	20230605	155400	801073820	15360	15360	15360	15360	0
199	20230605	155300	801073820	15360	15360	15360	15360	0
200	20230605	155200	801073820	15360	15360	15360	15360	0
201	20230605	155100	801073820	15360	15360	15360	15360	0
202	20230605	155000	801073820	15360	15360	15360	15360	0
203	20230605	154900	801073820	15360	15360	15360	15360	0
204	20230605	154800	801073820	15360	15360	15360	15360	0
205	20230605	154700	801073820	15360	15360	15360	15360	0
206	20230605	154600	801073820	15360	15360	15360	15360	0
207	20230605	154500	801073820	15360	15360	15360	15360	0
208	20230605	154400	801073820	15360	15360	15360	15360	0
209	20230605	154300	801073820	15360	15360	15360	15360	0
210	20230605	154200	801073820	15360	15360	15360	15360	0
211	20230605	154100	801073820	15360	15360	15360	15360	0
212	20230605	154000	801073820	15360	15360	15360	15360	7
213	20230605	153900	801073820	15360	15360	15360	15360	0
214	20230605	153800	801073820	15360	15360	15360	15360	0
215	20230605	153700	801073820	15360	15360	15360	15360	0
216	20230605	153600	801073820	15360	15360	15360	15360	0
217	20230605	153500	801073820	15360	15360	15360	15360	0
218	20230605	153400	801073820	15360	15360	15360	15360	0
219	20230605	153300	801073820	15360	15360	15360	15360	0
220	20230605	153200	801073820	15360	15360	15360	15360	0
221	20230605	153100	801073820	15360	15360	15360	15360	0
222	20230605	153000	801073820	15360	15360	15360	15360	7
223	20230605	152900	800966300	15360	15360	15360	15360	0
224	20230605	152800	800966300	15360	15360	15360	15360	0
225	20230605	152700	800966300	15360	15360	15360	15360	0
226	20230605	152600	800966300	15360	15360	15360	15360	0
227	20230605	152500	800966300	15360	15360	15360	15360	0
228	20230605	152400	800966300	15360	15360	15360	15360	0
229	20230605	152300	800966300	15360	15360	15360	15360	0
230	20230605	152200	800966300	15360	15360	15360	15360	0
231	20230605	152100	800966300	15360	15360	15360	15360	0
232	20230605	152000	800966300	15360	15360	15360	15360	0
233	20230605	151900	800966300	15360	15360	15360	15360	100
234	20230605	151800	799430300	15370	15370	15370	15370	10
235	20230605	151700	799276600	15380	15380	15380	15380	0
236	20230605	151600	799276600	15380	15380	15380	15380	0
237	20230605	151500	799276600	15380	15380	15380	15380	4
238	20230605	151400	799215080	15380	15380	15380	15380	255
239	20230605	151300	795293180	15380	15380	15380	15380	5
240	20230605	151200	795216280	15430	15430	15430	15430	0
241	20230605	151100	795216280	15430	15430	15430	15430	0
242	20230605	151000	795216280	15430	15430	15430	15430	0
243	20230605	150900	795216280	15430	15430	15430	15430	0
244	20230605	150800	795216280	15430	15430	15430	15430	0
245	20230605	150700	795216280	15430	15430	15430	15430	0
246	20230605	150600	795216280	15430	15430	15430	15430	0
247	20230605	150500	795216280	15430	15430	15430	15430	0
248	20230605	150400	795216280	15430	15430	15430	15430	0
249	20230605	150300	795216280	15430	15430	15430	15430	0
250	20230605	150200	795216280	15430	15430	15430	15430	1
251	20230605	150100	795200850	15200	15220	15220	15200	150
252	20230605	150000	792920070	15450	15450	15450	15450	0
253	20230605	145900	792920070	15450	15450	15450	15450	0
254	20230605	145800	792920070	15450	15450	15450	15450	0
255	20230605	145700	792920070	15450	15450	15450	15450	0
256	20230605	145600	792920070	15450	15450	15450	15450	30
257	20230605	145500	792456570	15450	15450	15450	15450	20
258	20230605	145400	792147570	15480	15480	15480	15480	0
259	20230605	145300	792147570	15480	15480	15480	15480	0
260	20230605	145200	792147570	15480	15480	15480	15480	0
261	20230605	145100	792147570	15480	15480	15480	15480	0
262	20230605	145000	792147570	15480	15480	15480	15480	0
263	20230605	144900	792147570	15480	15480	15480	15480	0
264	20230605	144800	792147570	15480	15480	15480	15480	0
265	20230605	144700	792147570	15480	15480	15480	15480	0
266	20230605	144600	792147570	15480	15480	15480	15480	0
267	20230605	144500	792147570	15480	15350	15480	15350	100
268	20230605	144400	790606100	15350	15350	15350	15350	0
269	20230605	144300	790606100	15350	15350	15350	15350	1
270	20230605	144200	790590750	15350	15300	15350	15300	200
271	20230605	144100	787524470	15300	15300	15300	15300	30
272	20230605	144000	787065470	15300	15250	15300	15250	500
273	20230605	143900	779440420	15290	15290	15290	15290	0
274	20230605	143800	779440420	15290	15290	15290	15290	0
275	20230605	143700	779440420	15290	15290	15290	15290	0
276	20230605	143600	779440420	15290	15290	15290	15290	0
277	20230605	143500	779440420	15290	15290	15290	15290	0
278	20230605	143400	779440420	15290	15290	15290	15290	0
279	20230605	143300	779440420	15290	15290	15290	15290	0
280	20230605	143200	779440420	15290	15290	15290	15290	0
281	20230605	143100	779440420	15290	15290	15290	15290	1
282	20230605	143000	779425130	15280	15280	15280	15280	4
283	20230605	142900	779364010	15300	15300	15300	15300	0
284	20230605	142800	779364010	15300	15300	15300	15300	0
285	20230605	142700	779364010	15300	15300	15300	15300	0
286	20230605	142600	779364010	15300	15300	15300	15300	0
287	20230605	142500	779364010	15300	15300	15300	15300	0
288	20230605	142400	779364010	15300	15300	15300	15300	0
289	20230605	142300	779364010	15300	15300	15300	15300	0
290	20230605	142200	779364010	15300	15300	15300	15300	0
291	20230605	142100	779364010	15300	15300	15300	15300	0
292	20230605	142000	779364010	15300	15300	15300	15300	0
293	20230605	141900	779364010	15300	15300	15300	15300	0
294	20230605	141800	779364010	15300	15300	15300	15300	0
295	20230605	141700	779364010	15300	15300	15300	15300	0
296	20230605	141600	779364010	15300	15300	15300	15300	0
297	20230605	141500	779364010	15300	15300	15300	15300	0
298	20230605	141400	779364010	15300	15300	15300	15300	0
299	20230605	141300	779364010	15300	15300	15300	15300	0
300	20230605	141200	779364010	15300	15300	15300	15300	0
301	20230605	141100	779364010	15300	15300	15300	15300	0
302	20230605	141000	779364010	15300	15300	15300	15300	0
303	20230605	140900	779364010	15300	15300	15300	15300	0
304	20230605	140800	779364010	15300	15300	15300	15300	0
305	20230605	140700	779364010	15300	15300	15300	15300	0
306	20230605	140600	779364010	15300	15300	15300	15300	0
307	20230605	140500	779364010	15300	15300	15300	15300	0
308	20230605	140400	779364010	15300	15300	15300	15300	0
309	20230605	140300	779364010	15300	15300	15300	15300	0
310	20230605	140200	779364010	15300	15300	15300	15300	0
311	20230605	140100	779364010	15300	15300	15300	15300	0
312	20230605	140000	779364010	15300	15300	15300	15300	0
313	20230605	135900	779364010	15300	15300	15300	15300	0
314	20230605	135800	779364010	15300	15300	15300	15300	0
315	20230605	135700	779364010	15300	15300	15300	15300	0
316	20230605	135600	779364010	15300	15290	15300	15290	100
317	20230605	135500	777834500	15300	15300	15300	15300	1
318	20230605	135400	777819200	15100	15100	15100	15100	0
319	20230605	135300	777819200	15100	15100	15100	15100	3
320	20230605	135200	777773900	15300	15300	15300	15300	0
321	20230605	135100	777773900	15300	15300	15300	15300	4
322	20230605	135000	777712700	15310	15310	15310	15310	0
323	20230605	134900	777712700	15310	15310	15310	15310	1
324	20230605	134800	777697390	15300	15300	15300	15300	30
325	20230605	134700	777238390	15300	15300	15300	15300	40
326	20230605	134600	776626390	15320	15320	15320	15320	10
327	20230605	134500	776473190	15360	15360	15360	15360	0
328	20230605	134400	776473190	15360	15360	15360	15360	0
329	20230605	134300	776473190	15360	15360	15360	15360	0
330	20230605	134200	776473190	15360	15360	15360	15360	0
331	20230605	134100	776473190	15360	15360	15360	15360	6
332	20230605	134000	776381030	15370	15370	15370	15370	0
333	20230605	133900	776381030	15370	15370	15370	15370	1
334	20230605	133800	776365660	15380	15370	15390	15370	55
335	20230605	133700	775519940	15440	15440	15440	15440	0
336	20230605	133600	775519940	15440	15440	15440	15440	23
337	20230605	133500	775164820	15480	15480	15480	15480	28
338	20230605	133400	774731380	15530	15530	15530	15530	0
339	20230605	133300	774731380	15530	15540	15550	15530	130
340	20230605	133200	772710980	15000	15000	15000	14970	1195
341	20230605	133100	754786130	15000	15000	15000	15000	350
342	20230605	133000	749536130	15000	15000	15000	15000	172
343	20230605	132900	746956130	15000	14920	15000	14920	1421
344	20230605	132800	725676570	14920	15000	15000	14920	82
345	20230605	132700	724452010	15000	15000	15000	15000	423
346	20230605	132600	718107010	15000	15000	15000	15000	578
347	20230605	132500	709437010	15000	15000	15000	15000	1050
348	20230605	132400	693687010	15000	15000	15000	15000	1128
349	20230605	132300	676767010	15000	15000	15000	15000	20
350	20230605	132200	676467010	15000	15000	15000	15000	5
351	20230605	132100	676392010	15000	15000	15000	15000	172
352	20230605	132000	673812010	15730	15730	15730	15730	0
353	20230605	131900	673812010	15730	15730	15730	15730	0
354	20230605	131800	673812010	15730	15000	15730	15000	1726
355	20230605	131700	647921280	15000	15000	15000	15000	3019
356	20230605	131600	602636280	15000	15110	15110	15000	1414
357	20230605	131500	581390500	15110	15570	15570	15110	2889
358	20230605	131400	536965550	15570	15570	15570	15570	0
359	20230605	131300	536965550	15570	15570	15570	15570	0
360	20230605	131200	536965550	15570	15770	15770	15570	605
361	20230605	131100	527536360	15770	15770	15770	15770	1
362	20230605	131000	527520590	15590	15590	15590	15590	0
363	20230605	130900	527520590	15590	15590	15590	15590	0
364	20230605	130800	527520590	15590	15590	15590	15590	0
365	20230605	130700	527520590	15590	15590	15590	15590	0
366	20230605	130600	527520590	15590	15590	15590	15590	0
367	20230605	130500	527520590	15590	15590	15590	15590	0
368	20230605	130400	527520590	15590	15590	15590	15590	0
369	20230605	130300	527520590	15590	15590	15590	15590	0
370	20230605	130200	527520590	15590	15590	15590	15590	0
371	20230605	130100	527520590	15590	15590	15590	15590	0
372	20230605	130000	527520590	15590	15590	15590	15590	2033
373	20230605	125900	495826120	15590	15590	15590	15590	0
374	20230605	125800	495826120	15590	15590	15590	15590	0
375	20230605	125700	495826120	15590	15590	15590	15590	0
376	20230605	125600	495826120	15590	15590	15590	15590	100
377	20230605	125500	494267120	15590	15590	15590	15590	0
378	20230605	125400	494267120	15590	15590	15590	15590	5
379	20230605	125300	494189170	15590	15590	15590	15590	30
380	20230605	125200	493721470	15590	15590	15590	15590	0
381	20230605	125100	493721470	15590	15590	15590	15590	10
382	20230605	125000	493565570	15590	15590	15590	15590	0
383	20230605	124900	493565570	15590	15580	15590	15580	314
384	20230605	124800	488670610	15590	15780	15780	15590	4699
385	20230605	124700	415296080	15800	15800	15800	15800	0
386	20230605	124600	415296080	15800	15800	15800	15800	43
387	20230605	124500	414616680	15780	15780	15780	15780	0
388	20230605	124400	414616680	15780	15780	15780	15780	0
389	20230605	124300	414616680	15780	15780	15780	15780	0
390	20230605	124200	414616680	15780	15780	15780	15780	0
391	20230605	124100	414616680	15780	15780	15780	15780	0
392	20230605	124000	414616680	15780	15780	15780	15780	0
393	20230605	123900	414616680	15780	15780	15780	15780	0
394	20230605	123800	414616680	15780	15780	15780	15780	0
395	20230605	123700	414616680	15780	15780	15780	15780	0
396	20230605	123600	414616680	15780	15780	15780	15780	0
397	20230605	123500	414616680	15780	15780	15780	15780	0
398	20230605	123400	414616680	15780	15780	15780	15780	0
399	20230605	123300	414616680	15780	15780	15780	15780	0
400	20230605	123200	414616680	15780	15780	15780	15780	0
401	20230605	123100	414616680	15780	15780	15780	15780	0
402	20230605	123000	414616680	15780	15780	15780	15780	0
403	20230605	122900	414616680	15780	15780	15780	15780	135
404	20230605	122800	412486380	15780	15780	15780	15780	0
405	20230605	122700	412486380	15780	15780	15780	15780	0
406	20230605	122600	412486380	15780	15780	15780	15780	0
407	20230605	122500	412486380	15780	15780	15780	15780	0
408	20230605	122400	412486380	15780	15780	15780	15780	0
409	20230605	122300	412486380	15780	15780	15780	15780	50
410	20230605	122200	411697380	15780	15780	15780	15780	83
411	20230605	122100	410387640	15780	15780	15780	15780	0
412	20230605	122000	410387640	15780	15780	15780	15780	27
413	20230605	121900	409961580	15770	15770	15770	15770	0
414	20230605	121800	409961580	15770	15770	15770	15770	0
415	20230605	121700	409961580	15770	15770	15770	15770	0
416	20230605	121600	409961580	15770	15770	15770	15770	0
417	20230605	121500	409961580	15770	15770	15770	15770	100
418	20230605	121400	408384580	15790	15790	15790	15790	5
419	20230605	121300	408305630	15790	15790	15790	15790	0
420	20230605	121200	408305630	15790	15790	15790	15790	0
421	20230605	121100	408305630	15790	15790	15790	15790	2
422	20230605	121000	408274050	15790	15790	15790	15790	0
423	20230605	120900	408274050	15790	15790	15790	15790	0
424	20230605	120800	408274050	15790	15790	15790	15790	0
425	20230605	120700	408274050	15790	15790	15790	15790	0
426	20230605	120600	408274050	15790	15790	15790	15790	5
427	20230605	120500	408195100	15790	15790	15790	15790	10
428	20230605	120400	408037200	15790	15790	15790	15790	0
429	20230605	120300	408037200	15790	15790	15790	15790	1
430	20230605	120200	408021410	15550	15550	15550	15550	0
431	20230605	120100	408021410	15550	15550	15550	15550	0
432	20230605	120000	408021410	15550	15550	15550	15550	0
433	20230605	115900	408021410	15550	15550	15550	15550	0
434	20230605	115800	408021410	15550	15550	15550	15550	0
435	20230605	115700	408021410	15550	15550	15550	15550	0
436	20230605	115600	408021410	15550	15570	15570	15550	419
437	20230605	115500	401504780	15570	15570	15570	15570	0
438	20230605	115400	401504780	15570	15570	15570	15570	0
439	20230605	115300	401504780	15570	15570	15570	15570	10
440	20230605	115200	401349080	15570	15570	15570	15570	10
441	20230605	115100	401193380	15570	15570	15570	15570	0
442	20230605	115000	401193380	15570	15570	15570	15570	0
443	20230605	114900	401193380	15570	15570	15570	15570	0
444	20230605	114800	401193380	15570	15690	15690	15570	1000
445	20230605	114700	385579630	15800	15800	15800	15800	0
446	20230605	114600	385579630	15800	15800	15800	15800	0
447	20230605	114500	385579630	15800	15800	15800	15800	0
448	20230605	114400	385579630	15800	15800	15800	15800	5
449	20230605	114300	385500630	15800	15800	15800	15800	0
450	20230605	114200	385500630	15800	15800	15800	15800	0
451	20230605	114100	385500630	15800	15800	15800	15800	1
452	20230605	114000	385484830	15690	15780	15780	15690	1000
453	20230605	113900	369733090	15800	15800	15800	15800	0
454	20230605	113800	369733090	15800	15800	15800	15800	0
455	20230605	113700	369733090	15800	15800	15800	15800	0
456	20230605	113600	369733090	15800	15780	15800	15780	58
457	20230605	113500	368817830	15780	15780	15780	15780	0
458	20230605	113400	368817830	15780	15780	15780	15780	1
459	20230605	113300	368802050	15710	15710	15710	15710	3
460	20230605	113200	368754920	15780	15780	15780	15780	0
461	20230605	113100	368754920	15780	15780	15780	15780	0
462	20230605	113000	368754920	15780	15780	15780	15780	0
463	20230605	112900	368754920	15780	15780	15780	15780	0
464	20230605	112800	368754920	15780	15780	15780	15780	0
465	20230605	112700	368754920	15780	15780	15780	15780	0
466	20230605	112600	368754920	15780	15780	15780	15780	1
467	20230605	112500	368739140	15780	15780	15780	15780	0
468	20230605	112400	368739140	15780	15780	15780	15780	0
469	20230605	112300	368739140	15780	15780	15780	15780	0
470	20230605	112200	368739140	15780	15780	15780	15780	0
471	20230605	112100	368739140	15780	15780	15780	15780	0
472	20230605	112000	368739140	15780	15780	15780	15780	0
473	20230605	111900	368739140	15780	15780	15780	15780	0
474	20230605	111800	368739140	15780	15780	15780	15780	25
475	20230605	111700	368344640	15780	15780	15780	15780	5
476	20230605	111600	368265740	15780	15780	15780	15780	0
477	20230605	111500	368265740	15780	15780	15780	15780	0
478	20230605	111400	368265740	15780	15780	15780	15780	0
479	20230605	111300	368265740	15780	15780	15780	15780	0
480	20230605	111200	368265740	15780	15780	15780	15780	0
481	20230605	111100	368265740	15780	15780	15780	15780	10
482	20230605	111000	368107940	15700	15700	15700	15700	0
483	20230605	110900	368107940	15700	15700	15700	15700	0
484	20230605	110800	368107940	15700	15700	15700	15700	0
485	20230605	110700	368107940	15700	15700	15700	15700	15
486	20230605	110600	367872440	15700	15700	15700	15700	0
487	20230605	110500	367872440	15700	15700	15700	15700	0
488	20230605	110400	367872440	15700	15700	15700	15700	0
489	20230605	110300	367872440	15700	15700	15700	15700	160
490	20230605	110200	365360440	15700	15700	15700	15700	1
491	20230605	110100	365344740	15700	15700	15700	15700	22
492	20230605	110000	364999340	15700	15700	15700	15700	0
493	20230605	105900	364999340	15700	15700	15700	15700	0
494	20230605	105800	364999340	15700	15700	15700	15700	0
495	20230605	105700	364999340	15700	15700	15700	15700	1
496	20230605	105600	364983640	15690	15690	15690	15690	0
497	20230605	105500	364983640	15690	15690	15690	15690	0
498	20230605	105400	364983640	15690	15690	15690	15690	157
499	20230605	105300	362520310	15690	15690	15690	15690	0
500	20230605	105200	362520310	15690	15690	15690	15690	1
501	20230605	105100	362504620	15700	15700	15700	15700	0
502	20230605	105000	362504620	15700	15700	15700	15700	0
503	20230605	104900	362504620	15700	15700	15700	15700	0
504	20230605	104800	362504620	15700	15620	15700	15600	801
505	20230605	104700	350004370	15750	15750	15750	15750	0
506	20230605	104600	350004370	15750	15750	15750	15750	0
507	20230605	104500	350004370	15750	15750	15750	15750	0
508	20230605	104400	350004370	15750	15750	15750	15750	0
509	20230605	104300	350004370	15750	15750	15750	15750	1
510	20230605	104200	349988620	15750	15750	15750	15750	0
511	20230605	104100	349988620	15750	15750	15750	15750	0
512	20230605	104000	349988620	15750	15750	15750	15750	0
513	20230605	103900	349988620	15750	15750	15750	15750	100
514	20230605	103800	348413620	15790	15790	15790	15790	0
515	20230605	103700	348413620	15790	15790	15790	15790	0
516	20230605	103600	348413620	15790	15790	15790	15790	0
517	20230605	103500	348413620	15790	15790	15790	15790	0
518	20230605	103400	348413620	15790	15790	15790	15790	1
519	20230605	103300	348397830	15650	15650	15650	15650	3
520	20230605	103200	348350880	15790	15790	15790	15790	1
521	20230605	103100	348335090	15650	15650	15650	15650	0
522	20230605	103000	348335090	15650	15650	15650	15650	45
523	20230605	102900	347630840	15800	15800	15800	15800	0
524	20230605	102800	347630840	15800	15800	15800	15800	0
525	20230605	102700	347630840	15800	15800	15800	15800	0
526	20230605	102600	347630840	15800	15800	15800	15800	50
527	20230605	102500	346840840	15890	15890	15890	15890	0
528	20230605	102400	346840840	15890	15890	15890	15890	0
529	20230605	102300	346840840	15890	15890	15890	15890	0
530	20230605	102200	346840840	15890	15890	15890	15890	0
531	20230605	102100	346840840	15890	15890	15890	15890	90
532	20230605	102000	345410740	15850	15850	15850	15850	2
533	20230605	101900	345379040	15850	15850	15850	15850	0
534	20230605	101800	345379040	15850	15850	15850	15850	0
535	20230605	101700	345379040	15850	15850	15850	15850	0
536	20230605	101600	345379040	15850	15850	15850	15850	0
537	20230605	101500	345379040	15850	15850	15850	15850	0
538	20230605	101400	345379040	15850	15850	15850	15850	0
539	20230605	101300	345379040	15850	15850	15850	15850	0
540	20230605	101200	345379040	15850	15850	15850	15850	0
541	20230605	101100	345379040	15850	15850	15850	15850	1
542	20230605	101000	345363190	15900	15900	15900	15900	1
543	20230605	100900	345347290	15850	15850	15850	15850	100
544	20230605	100800	343762290	15900	15900	15900	15900	0
545	20230605	100700	343762290	15900	15900	15900	15900	0
546	20230605	100600	343762290	15900	15900	15900	15900	101
547	20230605	100500	342156390	15900	15900	15900	15900	0
548	20230605	100400	342156390	15900	15900	15900	15900	90
549	20230605	100300	340725390	15900	15900	15900	15900	10
550	20230605	100200	340566390	15900	15900	15900	15900	0
551	20230605	100100	340566390	15900	15890	15900	15890	100
552	20230605	100000	338976490	15950	15950	15950	15950	0
553	20230605	095900	338976490	15950	15950	15950	15950	0
554	20230605	095800	338976490	15950	15950	15950	15950	0
555	20230605	095700	338976490	15950	15950	15950	15950	0
556	20230605	095600	338976490	15950	15950	15950	15950	0
557	20230605	095500	338976490	15950	15950	15950	15950	0
558	20230605	095400	338976490	15950	15950	15950	15950	0
559	20230605	095300	338976490	15950	15950	15950	15950	1
560	20230605	095200	338960540	15500	15560	15560	15500	2041
561	20230605	095100	307276220	15970	15970	15970	15970	0
562	20230605	095000	307276220	15970	15970	15970	15970	0
563	20230605	094900	307276220	15970	15970	15970	15970	0
564	20230605	094800	307276220	15970	15970	15970	15970	0
565	20230605	094700	307276220	15970	15970	15970	15970	0
566	20230605	094600	307276220	15970	15970	15970	15970	1
567	20230605	094500	307260250	15500	15510	15510	15500	500
568	20230605	094400	299507250	15500	15610	15610	15500	500
569	20230605	094300	291730430	15600	15720	15720	15600	2080
570	20230605	094200	259191020	15710	16020	16020	15710	1183
571	20230605	094100	240319840	16030	16020	16030	16020	158
572	20230605	094000	237788010	16020	16000	16020	16000	357
573	20230605	093900	232071910	16000	16000	16000	16000	0
574	20230605	093800	232071910	16000	16000	16000	16000	50
575	20230605	093700	231271910	16000	16000	16000	16000	50
576	20230605	093600	230471910	16000	15990	16000	15990	254
577	20230605	093500	226408550	15950	15950	15950	15950	0
578	20230605	093400	226408550	15950	15950	15950	15950	100
579	20230605	093300	224813550	16000	16000	16000	16000	10
580	20230605	093200	224653550	15990	15990	15990	15990	0
581	20230605	093100	224653550	15990	15990	15990	15990	34
582	20230605	093000	224109890	15990	16010	16010	15990	2552
583	20230605	092900	183287190	16010	16010	16010	16010	0
584	20230605	092800	183287190	16010	16010	16010	16010	140
585	20230605	092700	181045790	16010	16010	16010	16010	0
586	20230605	092600	181045790	16010	16010	16010	16010	50
587	20230605	092500	180245290	16060	16030	16060	16000	464
588	20230605	092400	172811660	16060	16050	16060	16050	200
589	20230605	092300	169599710	16060	16060	16060	16060	10
590	20230605	092200	169439110	16030	16050	16050	16030	201
591	20230605	092100	166215500	16060	16100	16100	16060	274
592	20230605	092000	161810710	16060	16060	16060	16060	0
593	20230605	091900	161810710	16060	16070	16070	16060	50
594	20230605	091800	161007320	16050	16050	16050	16050	0
595	20230605	091700	161007320	16050	16060	16060	16050	400
596	20230605	091600	154586320	16050	16050	16050	16050	0
597	20230605	091500	154586320	16050	16060	16100	16010	930
598	20230605	091400	139653750	16100	16100	16100	16060	215
599	20230605	091300	136196290	16070	16100	16100	16070	44
600	20230605	091200	135488760	16100	16190	16190	16100	909
601	20230605	091100	120843930	16200	16230	16230	16120	35
602	20230605	091000	120278500	16130	16160	16270	16130	542
603	20230605	090900	111494280	16280	16150	16280	16150	60
604	20230605	090800	110523980	16330	16380	16380	16330	206
605	20230605	090700	107152800	16150	16200	16200	16100	599
606	20230605	090600	97484560	16150	16450	16450	16150	9
607	20230605	090500	97338610	16450	16490	16490	16450	129
608	20230605	090400	95212750	16500	16560	16580	16500	598
609	20230605	090300	85309820	16570	16900	16900	16570	236
610	20230605	090200	81389690	16900	16930	16930	16900	4808
611	20230605	090100	0	14730	14730	14730	14730	0
612	20230605	090000	0	14730	14730	14730	14730	0