KissMeData/290740/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184900	230344830	7450	7450	7450	7450	653
3	20230605	184800	230344830	7450	7450	7450	7450	0
4	20230605	184700	230344830	7450	7450	7450	7450	0
5	20230605	184600	230344830	7450	7450	7450	7450	0
6	20230605	184500	230344830	7450	7450	7450	7450	0
7	20230605	184400	230344830	7450	7450	7450	7450	0
8	20230605	184300	230344830	7450	7450	7450	7450	0
9	20230605	184200	230344830	7450	7450	7450	7450	0
10	20230605	184100	230344830	7450	7450	7450	7450	0
11	20230605	184000	230344830	7450	7450	7450	7450	0
12	20230605	183900	230344830	7450	7450	7450	7450	0
13	20230605	183800	230344830	7450	7450	7450	7450	0
14	20230605	183700	230344830	7450	7450	7450	7450	0
15	20230605	183600	230344830	7450	7450	7450	7450	0
16	20230605	183500	230344830	7450	7450	7450	7450	0
17	20230605	183400	230344830	7450	7450	7450	7450	0
18	20230605	183300	230344830	7450	7450	7450	7450	0
19	20230605	183200	230344830	7450	7450	7450	7450	0
20	20230605	183100	230344830	7450	7450	7450	7450	0
21	20230605	183000	230344830	7450	7450	7450	7450	0
22	20230605	182900	230344830	7450	7450	7450	7450	0
23	20230605	182800	230344830	7450	7450	7450	7450	0
24	20230605	182700	230344830	7450	7450	7450	7450	0
25	20230605	182600	230344830	7450	7450	7450	7450	0
26	20230605	182500	230344830	7450	7450	7450	7450	0
27	20230605	182400	230344830	7450	7450	7450	7450	0
28	20230605	182300	230344830	7450	7450	7450	7450	0
29	20230605	182200	230344830	7450	7450	7450	7450	0
30	20230605	182100	230344830	7450	7450	7450	7450	0
31	20230605	182000	230344830	7450	7450	7450	7450	0
32	20230605	181900	230344830	7450	7450	7450	7450	653
33	20230605	181800	230344830	7450	7450	7450	7450	0
34	20230605	181700	230344830	7450	7450	7450	7450	0
35	20230605	181600	230344830	7450	7450	7450	7450	0
36	20230605	181500	230344830	7450	7450	7450	7450	0
37	20230605	181400	230344830	7450	7450	7450	7450	0
38	20230605	181300	230344830	7450	7450	7450	7450	0
39	20230605	181200	230344830	7450	7450	7450	7450	0
40	20230605	181100	230344830	7450	7450	7450	7450	0
41	20230605	181000	230344830	7450	7450	7450	7450	0
42	20230605	180900	230344830	7450	7450	7450	7450	0
43	20230605	180800	230344830	7450	7450	7450	7450	0
44	20230605	180700	230344830	7450	7450	7450	7450	0
45	20230605	180600	230344830	7450	7450	7450	7450	0
46	20230605	180500	230344830	7450	7450	7450	7450	0
47	20230605	180400	230344830	7450	7450	7450	7450	0
48	20230605	180300	230344830	7450	7450	7450	7450	0
49	20230605	180200	230344830	7450	7450	7450	7450	0
50	20230605	180100	230344830	7450	7450	7450	7450	0
51	20230605	180000	230344830	7450	7450	7450	7450	0
52	20230605	175900	230344830	7450	7450	7450	7450	0
53	20230605	175800	230344830	7450	7450	7450	7450	0
54	20230605	175700	230344830	7450	7450	7450	7450	0
55	20230605	175600	230344830	7450	7450	7450	7450	0
56	20230605	175500	230344830	7450	7450	7450	7450	0
57	20230605	175400	230344830	7450	7450	7450	7450	0
58	20230605	175300	230344830	7450	7450	7450	7450	0
59	20230605	175200	230344830	7450	7450	7450	7450	0
60	20230605	175100	230344830	7450	7450	7450	7450	0
61	20230605	175000	230344830	7450	7450	7450	7450	0
62	20230605	174900	230344830	7450	7450	7450	7450	653
63	20230605	174800	230344830	7450	7450	7450	7450	0
64	20230605	174700	230344830	7450	7450	7450	7450	0
65	20230605	174600	230344830	7450	7450	7450	7450	0
66	20230605	174500	230344830	7450	7450	7450	7450	0
67	20230605	174400	230344830	7450	7450	7450	7450	0
68	20230605	174300	230344830	7450	7450	7450	7450	0
69	20230605	174200	230344830	7450	7450	7450	7450	0
70	20230605	174100	230344830	7450	7450	7450	7450	0
71	20230605	174000	230344830	7450	7450	7450	7450	0
72	20230605	173900	230344830	7450	7450	7450	7450	0
73	20230605	173800	230344830	7450	7450	7450	7450	0
74	20230605	173700	230344830	7450	7450	7450	7450	0
75	20230605	173600	230344830	7450	7450	7450	7450	0
76	20230605	173500	230344830	7450	7450	7450	7450	0
77	20230605	173400	230344830	7450	7450	7450	7450	0
78	20230605	173300	230344830	7450	7450	7450	7450	0
79	20230605	173200	230344830	7450	7450	7450	7450	0
80	20230605	173100	230344830	7450	7450	7450	7450	0
81	20230605	173000	230344830	7450	7450	7450	7450	0
82	20230605	172900	230344830	7450	7450	7450	7450	0
83	20230605	172800	230344830	7450	7450	7450	7450	0
84	20230605	172700	230344830	7450	7450	7450	7450	0
85	20230605	172600	230344830	7450	7450	7450	7450	0
86	20230605	172500	230344830	7450	7450	7450	7450	0
87	20230605	172400	230344830	7450	7450	7450	7450	0
88	20230605	172300	230344830	7450	7450	7450	7450	0
89	20230605	172200	230344830	7450	7450	7450	7450	0
90	20230605	172100	230344830	7450	7450	7450	7450	0
91	20230605	172000	230344830	7450	7450	7450	7450	0
92	20230605	171900	230344830	7450	7450	7450	7450	653
93	20230605	171800	230344830	7450	7450	7450	7450	0
94	20230605	171700	230344830	7450	7450	7450	7450	0
95	20230605	171600	230344830	7450	7450	7450	7450	0
96	20230605	171500	230344830	7450	7450	7450	7450	0
97	20230605	171400	230344830	7450	7450	7450	7450	0
98	20230605	171300	230344830	7450	7450	7450	7450	0
99	20230605	171200	230344830	7450	7450	7450	7450	0
100	20230605	171100	230344830	7450	7450	7450	7450	0
101	20230605	171000	230344830	7450	7450	7450	7450	0
102	20230605	170900	230344830	7450	7450	7450	7450	0
103	20230605	170800	230344830	7450	7450	7450	7450	0
104	20230605	170700	230344830	7450	7450	7450	7450	0
105	20230605	170600	230344830	7450	7450	7450	7450	0
106	20230605	170500	230344830	7450	7450	7450	7450	0
107	20230605	170400	230344830	7450	7450	7450	7450	0
108	20230605	170300	230344830	7450	7450	7450	7450	0
109	20230605	170200	230344830	7450	7450	7450	7450	0
110	20230605	170100	230344830	7450	7450	7450	7450	0
111	20230605	170000	230344830	7450	7450	7450	7450	0
112	20230605	165900	230344830	7450	7450	7450	7450	0
113	20230605	165800	230344830	7450	7450	7450	7450	0
114	20230605	165700	230344830	7450	7450	7450	7450	0
115	20230605	165600	230344830	7450	7450	7450	7450	0
116	20230605	165500	230344830	7450	7450	7450	7450	0
117	20230605	165400	230344830	7450	7450	7450	7450	0
118	20230605	165300	230344830	7450	7450	7450	7450	0
119	20230605	165200	230344830	7450	7450	7450	7450	0
120	20230605	165100	230344830	7450	7450	7450	7450	0
121	20230605	165000	230344830	7450	7450	7450	7450	0
122	20230605	164900	230344830	7450	7450	7450	7450	653
123	20230605	164800	230344830	7450	7450	7450	7450	0
124	20230605	164700	230344830	7450	7450	7450	7450	0
125	20230605	164600	230344830	7450	7450	7450	7450	0
126	20230605	164500	230344830	7450	7450	7450	7450	0
127	20230605	164400	230344830	7450	7450	7450	7450	0
128	20230605	164300	230344830	7450	7450	7450	7450	0
129	20230605	164200	230344830	7450	7450	7450	7450	0
130	20230605	164100	230344830	7450	7450	7450	7450	0
131	20230605	164000	230344830	7450	7450	7450	7450	0
132	20230605	163900	230344830	7450	7450	7450	7450	0
133	20230605	163800	230344830	7450	7450	7450	7450	0
134	20230605	163700	230344830	7450	7450	7450	7450	0
135	20230605	163600	230344830	7450	7450	7450	7450	0
136	20230605	163500	230344830	7450	7450	7450	7450	0
137	20230605	163400	230344830	7450	7450	7450	7450	0
138	20230605	163300	230344830	7450	7450	7450	7450	0
139	20230605	163200	230344830	7450	7450	7450	7450	0
140	20230605	163100	230344830	7450	7450	7450	7450	0
141	20230605	163000	230344830	7450	7450	7450	7450	0
142	20230605	162900	230344830	7450	7450	7450	7450	0
143	20230605	162800	230344830	7450	7450	7450	7450	0
144	20230605	162700	230344830	7450	7450	7450	7450	0
145	20230605	162600	230344830	7450	7450	7450	7450	0
146	20230605	162500	230344830	7450	7450	7450	7450	0
147	20230605	162400	230344830	7450	7450	7450	7450	0
148	20230605	162300	230344830	7450	7450	7450	7450	0
149	20230605	162200	230344830	7450	7450	7450	7450	0
150	20230605	162100	230344830	7450	7450	7450	7450	0
151	20230605	162000	230344830	7450	7450	7450	7450	0
152	20230605	161900	230344830	7450	7450	7450	7450	653
153	20230605	161800	230344830	7450	7450	7450	7450	0
154	20230605	161700	230344830	7450	7450	7450	7450	0
155	20230605	161600	230344830	7450	7450	7450	7450	0
156	20230605	161500	230344830	7450	7450	7450	7450	0
157	20230605	161400	230344830	7450	7450	7450	7450	0
158	20230605	161300	230344830	7450	7450	7450	7450	0
159	20230605	161200	230344830	7450	7450	7450	7450	0
160	20230605	161100	230344830	7450	7450	7450	7450	0
161	20230605	161000	230344830	7450	7450	7450	7450	0
162	20230605	160900	230344830	7450	7450	7450	7450	0
163	20230605	160800	230344830	7450	7450	7450	7450	0
164	20230605	160700	230344830	7450	7450	7450	7450	0
165	20230605	160600	230344830	7450	7450	7450	7450	0
166	20230605	160500	230344830	7450	7450	7450	7450	0
167	20230605	160400	230344830	7450	7450	7450	7450	0
168	20230605	160300	230344830	7450	7450	7450	7450	0
169	20230605	160200	230344830	7450	7450	7450	7450	0
170	20230605	160100	230344830	7450	7450	7450	7450	0
171	20230605	160000	230344830	7450	7450	7450	7450	0
172	20230605	155900	230344830	7450	7450	7450	7450	0
173	20230605	155800	230344830	7450	7450	7450	7450	0
174	20230605	155700	230344830	7450	7450	7450	7450	0
175	20230605	155600	230344830	7450	7450	7450	7450	0
176	20230605	155500	230344830	7450	7450	7450	7450	0
177	20230605	155400	230344830	7450	7450	7450	7450	0
178	20230605	155300	230344830	7450	7450	7450	7450	0
179	20230605	155200	230344830	7450	7450	7450	7450	0
180	20230605	155100	230344830	7450	7450	7450	7450	0
181	20230605	155000	230344830	7450	7450	7450	7450	0
182	20230605	154900	230344830	7450	7450	7450	7450	653
183	20230605	154800	230344830	7450	7450	7450	7450	0
184	20230605	154700	230344830	7450	7450	7450	7450	0
185	20230605	154600	230344830	7450	7450	7450	7450	0
186	20230605	154500	230344830	7450	7450	7450	7450	0
187	20230605	154400	230344830	7450	7450	7450	7450	0
188	20230605	154300	230344830	7450	7450	7450	7450	0
189	20230605	154200	230344830	7450	7450	7450	7450	0
190	20230605	154100	230344830	7450	7450	7450	7450	0
191	20230605	154000	230344830	7450	7450	7450	7450	0
192	20230605	153900	230344830	7450	7450	7450	7450	0
193	20230605	153800	230344830	7450	7450	7450	7450	0
194	20230605	153700	230344830	7450	7450	7450	7450	0
195	20230605	153600	230344830	7450	7450	7450	7450	0
196	20230605	153500	230344830	7450	7450	7450	7450	0
197	20230605	153400	230344830	7450	7450	7450	7450	0
198	20230605	153300	230344830	7450	7450	7450	7450	0
199	20230605	153200	230344830	7450	7450	7450	7450	0
200	20230605	153100	230344830	7450	7450	7450	7450	0
201	20230605	153000	230344830	7450	7450	7450	7450	653
202	20230605	152900	225479980	7450	7450	7450	7450	0
203	20230605	152800	225479980	7450	7450	7450	7450	0
204	20230605	152700	225479980	7450	7450	7450	7450	0
205	20230605	152600	225479980	7450	7450	7450	7450	0
206	20230605	152500	225479980	7450	7450	7450	7450	0
207	20230605	152400	225479980	7450	7450	7450	7450	0
208	20230605	152300	225479980	7450	7450	7450	7450	0
209	20230605	152200	225479980	7450	7450	7450	7450	0
210	20230605	152100	225479980	7450	7450	7450	7450	0
211	20230605	152000	225479980	7450	7450	7450	7450	0
212	20230605	151900	225479980	7450	7450	7450	7450	0
213	20230605	151800	225479980	7450	7450	7450	7450	0
214	20230605	151700	225479980	7450	7420	7450	7420	11
215	20230605	151600	225398190	7450	7420	7450	7420	702
216	20230605	151500	220169940	7430	7420	7430	7420	25
217	20230605	151400	219984430	7420	7440	7440	7420	576
218	20230605	151300	215710190	7440	7440	7450	7440	105
219	20230605	151200	214928980	7450	7440	7450	7440	212
220	20230605	151100	213351680	7440	7440	7440	7440	135
221	20230605	151000	212347280	7440	7440	7440	7440	0
222	20230605	150900	212347280	7440	7440	7440	7440	12
223	20230605	150800	212258000	7450	7450	7450	7450	50
224	20230605	150700	211885500	7440	7440	7450	7440	174
225	20230605	150600	210589700	7450	7440	7450	7440	5
226	20230605	150500	210552490	7450	7450	7450	7450	2
227	20230605	150400	210537590	7440	7430	7440	7430	8
228	20230605	150300	210478110	7440	7440	7440	7440	0
229	20230605	150200	210478110	7440	7440	7440	7440	0
230	20230605	150100	210478110	7440	7430	7440	7430	20
231	20230605	150000	210329350	7420	7420	7420	7420	0
232	20230605	145900	210329350	7420	7420	7420	7420	0
233	20230605	145800	210329350	7420	7420	7420	7420	4
234	20230605	145700	210299670	7430	7430	7430	7430	0
235	20230605	145600	210299670	7430	7430	7430	7430	0
236	20230605	145500	210299670	7430	7430	7430	7430	0
237	20230605	145400	210299670	7430	7430	7430	7430	0
238	20230605	145300	210299670	7430	7430	7430	7430	0
239	20230605	145200	210299670	7430	7430	7430	7430	0
240	20230605	145100	210299670	7430	7430	7430	7430	4
241	20230605	145000	210269950	7450	7440	7450	7440	18
242	20230605	144900	210135900	7440	7440	7440	7440	5
243	20230605	144800	210098700	7450	7430	7450	7430	36
244	20230605	144700	209831150	7430	7430	7430	7430	7
245	20230605	144600	209779140	7430	7430	7430	7430	3
246	20230605	144500	209756850	7440	7440	7440	7440	88
247	20230605	144400	209102130	7440	7430	7440	7430	13
248	20230605	144300	209005450	7430	7430	7430	7430	128
249	20230605	144200	208054410	7440	7440	7440	7440	0
250	20230605	144100	208054410	7440	7440	7440	7440	0
251	20230605	144000	208054410	7440	7440	7440	7440	0
252	20230605	143900	208054410	7440	7430	7440	7430	18
253	20230605	143800	207920580	7430	7430	7430	7430	0
254	20230605	143700	207920580	7430	7440	7440	7430	261
255	20230605	143600	205978830	7430	7430	7430	7430	4
256	20230605	143500	205949110	7430	7430	7430	7430	0
257	20230605	143400	205949110	7430	7430	7430	7430	0
258	20230605	143300	205949110	7430	7430	7430	7430	0
259	20230605	143200	205949110	7430	7440	7440	7430	5
260	20230605	143100	205911940	7430	7430	7430	7430	0
261	20230605	143000	205911940	7430	7430	7430	7430	0
262	20230605	142900	205911940	7430	7430	7430	7430	4
263	20230605	142800	205882220	7430	7430	7430	7430	1
264	20230605	142700	205874790	7430	7430	7430	7430	0
265	20230605	142600	205874790	7430	7430	7430	7430	0
266	20230605	142500	205874790	7430	7430	7430	7430	4
267	20230605	142400	205845070	7430	7420	7430	7420	7
268	20230605	142300	205793090	7410	7410	7410	7410	0
269	20230605	142200	205793090	7410	7410	7410	7410	0
270	20230605	142100	205793090	7410	7410	7410	7410	3
271	20230605	142000	205770860	7420	7420	7420	7420	1
272	20230605	141900	205763440	7440	7440	7440	7440	0
273	20230605	141800	205763440	7440	7440	7440	7440	0
274	20230605	141700	205763440	7440	7440	7440	7440	0
275	20230605	141600	205763440	7440	7440	7440	7440	0
276	20230605	141500	205763440	7440	7440	7440	7440	0
277	20230605	141400	205763440	7440	7440	7440	7440	1
278	20230605	141300	205756000	7440	7440	7440	7440	0
279	20230605	141200	205756000	7440	7440	7440	7440	0
280	20230605	141100	205756000	7440	7440	7440	7440	1
281	20230605	141000	205748560	7390	7390	7390	7390	50
282	20230605	140900	205379060	7450	7440	7450	7440	171
283	20230605	140800	204105280	7430	7410	7430	7410	448
284	20230605	140700	200777340	7400	7400	7400	7400	4
285	20230605	140600	200747740	7410	7400	7410	7400	37
286	20230605	140500	200473930	7370	7400	7400	7370	1000
287	20230605	140400	193101670	7410	7410	7410	7410	0
288	20230605	140300	193101670	7410	7420	7420	7410	3
289	20230605	140200	193079420	7420	7420	7420	7420	1
290	20230605	140100	193072000	7410	7410	7410	7410	4
291	20230605	140000	193042360	7400	7400	7400	7400	181
292	20230605	135900	191702960	7400	7400	7400	7400	0
293	20230605	135800	191702960	7400	7400	7400	7400	2
294	20230605	135700	191688160	7400	7400	7400	7400	0
295	20230605	135600	191688160	7400	7400	7400	7400	4
296	20230605	135500	191658560	7420	7420	7420	7420	0
297	20230605	135400	191658560	7420	7420	7420	7420	0
298	20230605	135300	191658560	7420	7420	7420	7420	0
299	20230605	135200	191658560	7420	7420	7420	7420	0
300	20230605	135100	191658560	7420	7420	7420	7420	20
301	20230605	135000	191510160	7420	7420	7420	7420	0
302	20230605	134900	191510160	7420	7410	7420	7410	4
303	20230605	134800	191480510	7420	7410	7420	7410	2
304	20230605	134700	191465680	7410	7400	7410	7400	68
305	20230605	134600	190961840	7390	7390	7390	7390	0
306	20230605	134500	190961840	7390	7390	7390	7390	4
307	20230605	134400	190932280	7380	7380	7380	7380	0
308	20230605	134300	190932280	7380	7380	7380	7380	0
309	20230605	134200	190932280	7380	7380	7380	7380	0
310	20230605	134100	190932280	7380	7380	7380	7380	0
311	20230605	134000	190932280	7380	7380	7380	7380	0
312	20230605	133900	190932280	7380	7380	7380	7380	100
313	20230605	133800	190194280	7400	7400	7400	7400	0
314	20230605	133700	190194280	7400	7410	7410	7400	25
315	20230605	133600	190009060	7410	7410	7410	7410	0
316	20230605	133500	190009060	7410	7410	7410	7410	0
317	20230605	133400	190009060	7410	7410	7410	7410	4
318	20230605	133300	189979420	7410	7410	7410	7410	0
319	20230605	133200	189979420	7410	7410	7410	7410	0
320	20230605	133100	189979420	7410	7410	7410	7410	45
321	20230605	133000	189645970	7410	7410	7410	7410	4
322	20230605	132900	189616330	7420	7420	7420	7420	0
323	20230605	132800	189616330	7420	7410	7420	7410	57
324	20230605	132700	189193950	7410	7410	7410	7410	0
325	20230605	132600	189193950	7410	7410	7410	7410	3
326	20230605	132500	189171720	7420	7420	7420	7420	0
327	20230605	132400	189171720	7420	7420	7420	7420	104
328	20230605	132300	188400040	7420	7410	7420	7410	5
329	20230605	132200	188362980	7420	7410	7420	7410	4
330	20230605	132100	188333330	7360	7360	7360	7360	0
331	20230605	132000	188333330	7360	7390	7390	7360	610
332	20230605	131900	183838780	7410	7410	7410	7410	1
333	20230605	131800	183831370	7410	7410	7410	7410	1
334	20230605	131700	183823960	7410	7410	7410	7410	0
335	20230605	131600	183823960	7410	7410	7410	7410	0
336	20230605	131500	183823960	7410	7410	7410	7410	2
337	20230605	131400	183809140	7420	7420	7420	7420	2
338	20230605	131300	183794300	7420	7400	7420	7400	8
339	20230605	131200	183735050	7400	7400	7400	7400	0
340	20230605	131100	183735050	7400	7400	7400	7400	0
341	20230605	131000	183735050	7400	7400	7400	7400	0
342	20230605	130900	183735050	7400	7400	7400	7400	0
343	20230605	130800	183735050	7400	7400	7400	7400	4
344	20230605	130700	183705450	7400	7400	7400	7400	0
345	20230605	130600	183705450	7400	7400	7400	7400	3
346	20230605	130500	183683250	7400	7400	7400	7400	0
347	20230605	130400	183683250	7400	7400	7400	7400	104
348	20230605	130300	182913650	7400	7400	7400	7400	3
349	20230605	130200	182891450	7410	7410	7410	7410	0
350	20230605	130100	182891450	7410	7410	7410	7410	0
351	20230605	130000	182891450	7410	7410	7410	7410	0
352	20230605	125900	182891450	7410	7410	7410	7410	1
353	20230605	125800	182884040	7390	7390	7390	7390	0
354	20230605	125700	182884040	7390	7390	7390	7390	0
355	20230605	125600	182884040	7390	7390	7390	7390	61
356	20230605	125500	182433250	7430	7430	7430	7430	0
357	20230605	125400	182433250	7430	7430	7430	7430	0
358	20230605	125300	182433250	7430	7390	7430	7390	106
359	20230605	125200	181646630	7390	7400	7410	7390	103
360	20230605	125100	180883690	7390	7390	7390	7390	0
361	20230605	125000	180883690	7390	7390	7390	7390	4
362	20230605	124900	180854130	7390	7390	7390	7390	0
363	20230605	124800	180854130	7390	7390	7390	7390	0
364	20230605	124700	180854130	7390	7390	7390	7390	0
365	20230605	124600	180854130	7390	7390	7390	7390	4
366	20230605	124500	180824570	7390	7390	7390	7390	0
367	20230605	124400	180824570	7390	7380	7390	7380	17
368	20230605	124300	180698970	7390	7390	7390	7390	0
369	20230605	124200	180698970	7390	7390	7390	7390	0
370	20230605	124100	180698970	7390	7390	7390	7390	0
371	20230605	124000	180698970	7390	7390	7390	7390	0
372	20230605	123900	180698970	7390	7390	7390	7390	0
373	20230605	123800	180698970	7390	7390	7390	7390	0
374	20230605	123700	180698970	7390	7390	7390	7390	0
375	20230605	123600	180698970	7390	7390	7390	7390	2
376	20230605	123500	180684190	7390	7390	7390	7390	2
377	20230605	123400	180669410	7400	7400	7400	7400	7
378	20230605	123300	180617610	7400	7400	7400	7400	3
379	20230605	123200	180595410	7410	7410	7410	7410	0
380	20230605	123100	180595410	7410	7410	7410	7410	0
381	20230605	123000	180595410	7410	7410	7410	7410	6
382	20230605	122900	180550950	7410	7410	7410	7410	4
383	20230605	122800	180521310	7400	7360	7400	7360	457
384	20230605	122700	177142030	7380	7380	7380	7380	3
385	20230605	122600	177119890	7380	7380	7380	7380	0
386	20230605	122500	177119890	7380	7380	7380	7380	0
387	20230605	122400	177119890	7380	7380	7380	7380	0
388	20230605	122300	177119890	7380	7360	7380	7360	217
389	20230605	122200	175520530	7360	7360	7360	7360	0
390	20230605	122100	175520530	7360	7360	7360	7360	0
391	20230605	122000	175520530	7360	7360	7360	7360	3
392	20230605	121900	175498450	7360	7360	7360	7360	0
393	20230605	121800	175498450	7360	7360	7360	7360	0
394	20230605	121700	175498450	7360	7360	7360	7360	4
395	20230605	121600	175469010	7360	7360	7360	7360	0
396	20230605	121500	175469010	7360	7350	7360	7350	6
397	20230605	121400	175424890	7330	7330	7330	7330	30
398	20230605	121300	175204990	7330	7330	7330	7330	0
399	20230605	121200	175204990	7330	7320	7330	7320	15
400	20230605	121100	175095080	7310	7360	7360	7310	1382
401	20230605	121000	164987410	7360	7410	7410	7310	3815
402	20230605	120900	137025960	7410	7410	7410	7410	3
403	20230605	120800	137003730	7400	7400	7400	7400	0
404	20230605	120700	137003730	7400	7400	7400	7400	0
405	20230605	120600	137003730	7400	7420	7420	7400	104
406	20230605	120500	136234050	7410	7410	7410	7410	250
407	20230605	120400	134381550	7410	7410	7410	7410	0
408	20230605	120300	134381550	7410	7410	7410	7410	0
409	20230605	120200	134381550	7410	7400	7410	7400	184
410	20230605	120100	133019910	7390	7390	7390	7390	0
411	20230605	120000	133019910	7390	7420	7420	7390	320
412	20230605	115900	130650160	7420	7420	7420	7420	0
413	20230605	115800	130650160	7420	7430	7440	7420	484
414	20230605	115700	127051880	7430	7410	7430	7410	45
415	20230605	115600	126718410	7410	7410	7410	7410	179
416	20230605	115500	125392020	7380	7340	7390	7340	404
417	20230605	115400	122414460	7350	7410	7410	7350	3535
418	20230605	115300	96412190	7440	7440	7440	7440	0
419	20230605	115200	96412190	7440	7440	7440	7440	50
420	20230605	115100	96040190	7430	7420	7430	7420	10
421	20230605	115000	95965930	7410	7410	7410	7410	0
422	20230605	114900	95965930	7410	7410	7410	7410	0
423	20230605	114800	95965930	7410	7410	7410	7410	13
424	20230605	114700	95869600	7380	7380	7380	7380	0
425	20230605	114600	95869600	7380	7380	7380	7380	0
426	20230605	114500	95869600	7380	7410	7410	7380	300
427	20230605	114400	93655500	7420	7420	7420	7420	0
428	20230605	114300	93655500	7420	7420	7420	7420	4
429	20230605	114200	93625820	7400	7400	7400	7400	0
430	20230605	114100	93625820	7400	7400	7400	7400	115
431	20230605	114000	92774820	7430	7430	7430	7430	0
432	20230605	113900	92774820	7430	7430	7430	7430	1
433	20230605	113800	92767390	7410	7410	7410	7410	0
434	20230605	113700	92767390	7410	7410	7410	7410	0
435	20230605	113600	92767390	7410	7410	7410	7410	50
436	20230605	113500	92396890	7440	7440	7440	7440	3
437	20230605	113400	92374570	7430	7430	7430	7430	0
438	20230605	113300	92374570	7430	7420	7430	7410	24
439	20230605	113200	92196520	7410	7400	7410	7400	176
440	20230605	113100	90892390	7410	7410	7410	7350	795
441	20230605	113000	85039230	7410	7440	7440	7350	1606
442	20230605	112900	73202180	7440	7440	7440	7440	50
443	20230605	112800	72830180	7440	7440	7440	7440	0
444	20230605	112700	72830180	7440	7440	7440	7440	0
445	20230605	112600	72830180	7440	7440	7440	7440	0
446	20230605	112500	72830180	7440	7440	7440	7440	3
447	20230605	112400	72807860	7450	7450	7450	7450	1
448	20230605	112300	72800410	7440	7440	7440	7440	0
449	20230605	112200	72800410	7440	7440	7440	7440	27
450	20230605	112100	72599530	7450	7450	7450	7450	0
451	20230605	112000	72599530	7450	7450	7450	7450	0
452	20230605	111900	72599530	7450	7430	7450	7430	6
453	20230605	111800	72554920	7440	7440	7440	7440	0
454	20230605	111700	72554920	7440	7440	7440	7440	0
455	20230605	111600	72554920	7440	7440	7440	7440	2
456	20230605	111500	72540040	7420	7420	7420	7420	0
457	20230605	111400	72540040	7420	7420	7420	7420	0
458	20230605	111300	72540040	7420	7420	7420	7420	0
459	20230605	111200	72540040	7420	7420	7420	7420	4
460	20230605	111100	72510360	7460	7460	7460	7460	0
461	20230605	111000	72510360	7460	7460	7460	7460	0
462	20230605	110900	72510360	7460	7460	7460	7460	0
463	20230605	110800	72510360	7460	7450	7460	7450	10
464	20230605	110700	72435800	7460	7460	7460	7460	0
465	20230605	110600	72435800	7460	7450	7460	7450	5
466	20230605	110500	72398530	7430	7430	7430	7430	0
467	20230605	110400	72398530	7430	7430	7430	7430	0
468	20230605	110300	72398530	7430	7430	7430	7430	0
469	20230605	110200	72398530	7430	7430	7430	7430	0
470	20230605	110100	72398530	7430	7420	7430	7420	5
471	20230605	110000	72361420	7420	7420	7420	7420	0
472	20230605	105900	72361420	7420	7420	7420	7420	0
473	20230605	105800	72361420	7420	7420	7420	7420	1
474	20230605	105700	72354000	7420	7400	7420	7400	4
475	20230605	105600	72324340	7420	7420	7420	7420	0
476	20230605	105500	72324340	7420	7420	7420	7420	0
477	20230605	105400	72324340	7420	7420	7420	7420	0
478	20230605	105300	72324340	7420	7420	7420	7420	0
479	20230605	105200	72324340	7420	7420	7420	7420	3
480	20230605	105100	72302080	7400	7410	7410	7400	179
481	20230605	105000	70977380	7430	7430	7430	7430	0
482	20230605	104900	70977380	7430	7430	7430	7430	4
483	20230605	104800	70947660	7440	7440	7440	7440	21
484	20230605	104700	70791420	7450	7450	7450	7450	0
485	20230605	104600	70791420	7450	7450	7450	7450	0
486	20230605	104500	70791420	7450	7460	7460	7450	3
487	20230605	104400	70769050	7470	7460	7470	7460	9
488	20230605	104300	70701850	7470	7470	7470	7470	0
489	20230605	104200	70701850	7470	7470	7470	7470	0
490	20230605	104100	70701850	7470	7460	7470	7400	5001
491	20230605	104000	33639330	7480	7480	7480	7480	0
492	20230605	103900	33639330	7480	7480	7480	7480	20
493	20230605	103800	33489730	7480	7460	7480	7460	8
494	20230605	103700	33429990	7450	7450	7450	7450	3
495	20230605	103600	33407640	7470	7470	7470	7470	2
496	20230605	103500	33392700	7480	7480	7480	7480	0
497	20230605	103400	33392700	7480	7480	7480	7480	0
498	20230605	103300	33392700	7480	7480	7480	7480	14
499	20230605	103200	33287980	7480	7470	7480	7470	9
500	20230605	103100	33220700	7460	7460	7460	7460	0
501	20230605	103000	33220700	7460	7460	7460	7460	3
502	20230605	102900	33198320	7490	7490	7490	7490	0
503	20230605	102800	33198320	7490	7490	7490	7490	0
504	20230605	102700	33198320	7490	7490	7490	7490	0
505	20230605	102600	33198320	7490	7490	7490	7490	0
506	20230605	102500	33198320	7490	7490	7490	7490	5
507	20230605	102400	33160870	7450	7480	7490	7450	37
508	20230605	102300	32885060	7490	7480	7490	7480	5
509	20230605	102200	32847640	7450	7470	7470	7450	100
510	20230605	102100	32102420	7490	7490	7490	7490	0
511	20230605	102000	32102420	7490	7490	7490	7490	0
512	20230605	101900	32102420	7490	7490	7490	7490	6
513	20230605	101800	32057480	7490	7490	7490	7490	2
514	20230605	101700	32042500	7490	7480	7490	7480	14
515	20230605	101600	31937750	7500	7500	7500	7500	0
516	20230605	101500	31937750	7500	7500	7500	7500	0
517	20230605	101400	31937750	7500	7500	7500	7500	2
518	20230605	101300	31922750	7490	7490	7490	7490	4
519	20230605	101200	31892790	7500	7500	7500	7500	0
520	20230605	101100	31892790	7500	7500	7500	7500	0
521	20230605	101000	31892790	7500	7500	7500	7500	0
522	20230605	100900	31892790	7500	7490	7500	7490	4
523	20230605	100800	31862820	7500	7500	7500	7500	66
524	20230605	100700	31367820	7500	7500	7500	7500	0
525	20230605	100600	31367820	7500	7500	7500	7500	0
526	20230605	100500	31367820	7500	7490	7500	7490	6
527	20230605	100400	31322860	7500	7500	7500	7500	5
528	20230605	100300	31285360	7500	7470	7500	7460	147
529	20230605	100200	30188530	7500	7490	7500	7460	61
530	20230605	100100	29732260	7480	7500	7500	7480	226
531	20230605	100000	28040100	7500	7500	7500	7500	0
532	20230605	095900	28040100	7500	7500	7500	7490	36
533	20230605	095800	27770430	7490	7490	7490	7490	3
534	20230605	095700	27747960	7500	7500	7500	7500	0
535	20230605	095600	27747960	7500	7490	7500	7490	4
536	20230605	095500	27717970	7500	7500	7500	7500	0
537	20230605	095400	27717970	7500	7460	7500	7460	128
538	20230605	095300	26761760	7470	7470	7470	7470	0
539	20230605	095200	26761760	7470	7470	7470	7470	0
540	20230605	095100	26761760	7470	7460	7470	7460	10
541	20230605	095000	26687100	7470	7470	7470	7470	0
542	20230605	094900	26687100	7470	7460	7470	7460	7
543	20230605	094800	26634860	7450	7450	7450	7450	115
544	20230605	094700	25778110	7440	7440	7440	7440	0
545	20230605	094600	25778110	7440	7440	7440	7440	3
546	20230605	094500	25755790	7450	7450	7450	7450	0
547	20230605	094400	25755790	7450	7450	7450	7450	0
548	20230605	094300	25755790	7450	7450	7450	7450	4
549	20230605	094200	25725990	7440	7440	7440	7440	0
550	20230605	094100	25725990	7440	7440	7440	7440	1
551	20230605	094000	25718550	7450	7450	7450	7450	4
552	20230605	093900	25688750	7460	7460	7460	7460	0
553	20230605	093800	25688750	7460	7460	7460	7460	0
554	20230605	093700	25688750	7460	7460	7460	7460	0
555	20230605	093600	25688750	7460	7460	7460	7460	1
556	20230605	093500	25681290	7470	7450	7470	7420	101
557	20230605	093400	24931600	7470	7470	7470	7470	1
558	20230605	093300	24924130	7480	7480	7480	7480	0
559	20230605	093200	24924130	7480	7480	7480	7480	1
560	20230605	093100	24916650	7500	7490	7500	7490	50
561	20230605	093000	24541670	7500	7490	7500	7490	50
562	20230605	092900	24166680	7500	7480	7500	7480	50
563	20230605	092800	23791930	7500	7500	7500	7500	0
564	20230605	092700	23791930	7500	7460	7500	7460	63
565	20230605	092600	23321870	7460	7440	7500	7410	426
566	20230605	092500	20159500	7420	7420	7420	7420	46
567	20230605	092400	19818180	7430	7460	7500	7430	494
568	20230605	092300	16144890	7470	7470	7470	7470	25
569	20230605	092200	15958140	7470	7480	7480	7470	43
570	20230605	092100	15636630	7490	7490	7490	7490	1
571	20230605	092000	15629140	7500	7490	7500	7490	223
572	20230605	091900	13958860	7500	7500	7500	7500	0
573	20230605	091800	13958860	7500	7500	7500	7500	0
574	20230605	091700	13958860	7500	7500	7500	7500	0
575	20230605	091600	13958860	7500	7500	7500	7500	50
576	20230605	091500	13583860	7500	7500	7500	7500	1
577	20230605	091400	13576360	7480	7480	7480	7480	3
578	20230605	091300	13553920	7510	7520	7520	7500	206
579	20230605	091200	12008570	7550	7550	7550	7550	0
580	20230605	091100	12008570	7550	7550	7550	7550	1
581	20230605	091000	12001020	7500	7540	7540	7500	1076
582	20230605	090900	3928700	7510	7510	7510	7510	0
583	20230605	090800	3928700	7510	7510	7510	7510	0
584	20230605	090700	3928700	7510	7510	7510	7510	1
585	20230605	090600	3921190	7560	7560	7560	7560	0
586	20230605	090500	3921190	7560	7530	7560	7530	20
587	20230605	090400	3770380	7530	7530	7530	7530	1
588	20230605	090300	3762850	7510	7510	7510	7510	15
589	20230605	090200	3650200	7510	7510	7510	7510	326
590	20230605	090100	1201940	7500	7520	7520	7500	149
591	20230605	090000	82610	7510	7510	7510	7510	11