KissMeData/317870/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205700	578401910	12770	12770	12770	12770	888
3	20230605	205600	578401910	12770	12770	12770	12770	0
4	20230605	205500	578401910	12770	12770	12770	12770	0
5	20230605	205400	578401910	12770	12770	12770	12770	0
6	20230605	205300	578401910	12770	12770	12770	12770	0
7	20230605	205200	578401910	12770	12770	12770	12770	0
8	20230605	205100	578401910	12770	12770	12770	12770	0
9	20230605	205000	578401910	12770	12770	12770	12770	0
10	20230605	204900	578401910	12770	12770	12770	12770	0
11	20230605	204800	578401910	12770	12770	12770	12770	0
12	20230605	204700	578401910	12770	12770	12770	12770	0
13	20230605	204600	578401910	12770	12770	12770	12770	0
14	20230605	204500	578401910	12770	12770	12770	12770	0
15	20230605	204400	578401910	12770	12770	12770	12770	0
16	20230605	204300	578401910	12770	12770	12770	12770	0
17	20230605	204200	578401910	12770	12770	12770	12770	0
18	20230605	204100	578401910	12770	12770	12770	12770	0
19	20230605	204000	578401910	12770	12770	12770	12770	0
20	20230605	203900	578401910	12770	12770	12770	12770	0
21	20230605	203800	578401910	12770	12770	12770	12770	0
22	20230605	203700	578401910	12770	12770	12770	12770	0
23	20230605	203600	578401910	12770	12770	12770	12770	0
24	20230605	203500	578401910	12770	12770	12770	12770	0
25	20230605	203400	578401910	12770	12770	12770	12770	0
26	20230605	203300	578401910	12770	12770	12770	12770	0
27	20230605	203200	578401910	12770	12770	12770	12770	0
28	20230605	203100	578401910	12770	12770	12770	12770	0
29	20230605	203000	578401910	12770	12770	12770	12770	0
30	20230605	202900	578401910	12770	12770	12770	12770	0
31	20230605	202800	578401910	12770	12770	12770	12770	0
32	20230605	202700	578401910	12770	12770	12770	12770	888
33	20230605	202600	578401910	12770	12770	12770	12770	0
34	20230605	202500	578401910	12770	12770	12770	12770	0
35	20230605	202400	578401910	12770	12770	12770	12770	0
36	20230605	202300	578401910	12770	12770	12770	12770	0
37	20230605	202200	578401910	12770	12770	12770	12770	0
38	20230605	202100	578401910	12770	12770	12770	12770	0
39	20230605	202000	578401910	12770	12770	12770	12770	0
40	20230605	201900	578401910	12770	12770	12770	12770	0
41	20230605	201800	578401910	12770	12770	12770	12770	0
42	20230605	201700	578401910	12770	12770	12770	12770	0
43	20230605	201600	578401910	12770	12770	12770	12770	0
44	20230605	201500	578401910	12770	12770	12770	12770	0
45	20230605	201400	578401910	12770	12770	12770	12770	0
46	20230605	201300	578401910	12770	12770	12770	12770	0
47	20230605	201200	578401910	12770	12770	12770	12770	0
48	20230605	201100	578401910	12770	12770	12770	12770	0
49	20230605	201000	578401910	12770	12770	12770	12770	0
50	20230605	200900	578401910	12770	12770	12770	12770	0
51	20230605	200800	578401910	12770	12770	12770	12770	0
52	20230605	200700	578401910	12770	12770	12770	12770	0
53	20230605	200600	578401910	12770	12770	12770	12770	0
54	20230605	200500	578401910	12770	12770	12770	12770	0
55	20230605	200400	578401910	12770	12770	12770	12770	0
56	20230605	200300	578401910	12770	12770	12770	12770	0
57	20230605	200200	578401910	12770	12770	12770	12770	0
58	20230605	200100	578401910	12770	12770	12770	12770	0
59	20230605	200000	578401910	12770	12770	12770	12770	0
60	20230605	195900	578401910	12770	12770	12770	12770	0
61	20230605	195800	578401910	12770	12770	12770	12770	0
62	20230605	195700	578401910	12770	12770	12770	12770	888
63	20230605	195600	578401910	12770	12770	12770	12770	0
64	20230605	195500	578401910	12770	12770	12770	12770	0
65	20230605	195400	578401910	12770	12770	12770	12770	0
66	20230605	195300	578401910	12770	12770	12770	12770	0
67	20230605	195200	578401910	12770	12770	12770	12770	0
68	20230605	195100	578401910	12770	12770	12770	12770	0
69	20230605	195000	578401910	12770	12770	12770	12770	0
70	20230605	194900	578401910	12770	12770	12770	12770	0
71	20230605	194800	578401910	12770	12770	12770	12770	0
72	20230605	194700	578401910	12770	12770	12770	12770	0
73	20230605	194600	578401910	12770	12770	12770	12770	0
74	20230605	194500	578401910	12770	12770	12770	12770	0
75	20230605	194400	578401910	12770	12770	12770	12770	0
76	20230605	194300	578401910	12770	12770	12770	12770	0
77	20230605	194200	578401910	12770	12770	12770	12770	0
78	20230605	194100	578401910	12770	12770	12770	12770	0
79	20230605	194000	578401910	12770	12770	12770	12770	0
80	20230605	193900	578401910	12770	12770	12770	12770	0
81	20230605	193800	578401910	12770	12770	12770	12770	0
82	20230605	193700	578401910	12770	12770	12770	12770	0
83	20230605	193600	578401910	12770	12770	12770	12770	0
84	20230605	193500	578401910	12770	12770	12770	12770	0
85	20230605	193400	578401910	12770	12770	12770	12770	0
86	20230605	193300	578401910	12770	12770	12770	12770	0
87	20230605	193200	578401910	12770	12770	12770	12770	0
88	20230605	193100	578401910	12770	12770	12770	12770	0
89	20230605	193000	578401910	12770	12770	12770	12770	0
90	20230605	192900	578401910	12770	12770	12770	12770	0
91	20230605	192800	578401910	12770	12770	12770	12770	0
92	20230605	192700	578401910	12770	12770	12770	12770	888
93	20230605	192600	578401910	12770	12770	12770	12770	0
94	20230605	192500	578401910	12770	12770	12770	12770	0
95	20230605	192400	578401910	12770	12770	12770	12770	0
96	20230605	192300	578401910	12770	12770	12770	12770	0
97	20230605	192200	578401910	12770	12770	12770	12770	0
98	20230605	192100	578401910	12770	12770	12770	12770	0
99	20230605	192000	578401910	12770	12770	12770	12770	0
100	20230605	191900	578401910	12770	12770	12770	12770	0
101	20230605	191800	578401910	12770	12770	12770	12770	0
102	20230605	191700	578401910	12770	12770	12770	12770	0
103	20230605	191600	578401910	12770	12770	12770	12770	0
104	20230605	191500	578401910	12770	12770	12770	12770	0
105	20230605	191400	578401910	12770	12770	12770	12770	0
106	20230605	191300	578401910	12770	12770	12770	12770	0
107	20230605	191200	578401910	12770	12770	12770	12770	0
108	20230605	191100	578401910	12770	12770	12770	12770	0
109	20230605	191000	578401910	12770	12770	12770	12770	0
110	20230605	190900	578401910	12770	12770	12770	12770	0
111	20230605	190800	578401910	12770	12770	12770	12770	0
112	20230605	190700	578401910	12770	12770	12770	12770	0
113	20230605	190600	578401910	12770	12770	12770	12770	0
114	20230605	190500	578401910	12770	12770	12770	12770	0
115	20230605	190400	578401910	12770	12770	12770	12770	0
116	20230605	190300	578401910	12770	12770	12770	12770	0
117	20230605	190200	578401910	12770	12770	12770	12770	0
118	20230605	190100	578401910	12770	12770	12770	12770	0
119	20230605	190000	578401910	12770	12770	12770	12770	0
120	20230605	185900	578401910	12770	12770	12770	12770	0
121	20230605	185800	578401910	12770	12770	12770	12770	0
122	20230605	185700	578401910	12770	12770	12770	12770	888
123	20230605	185600	578401910	12770	12770	12770	12770	0
124	20230605	185500	578401910	12770	12770	12770	12770	0
125	20230605	185400	578401910	12770	12770	12770	12770	0
126	20230605	185300	578401910	12770	12770	12770	12770	0
127	20230605	185200	578401910	12770	12770	12770	12770	0
128	20230605	185100	578401910	12770	12770	12770	12770	0
129	20230605	185000	578401910	12770	12770	12770	12770	0
130	20230605	184900	578401910	12770	12770	12770	12770	0
131	20230605	184800	578401910	12770	12770	12770	12770	0
132	20230605	184700	578401910	12770	12770	12770	12770	0
133	20230605	184600	578401910	12770	12770	12770	12770	0
134	20230605	184500	578401910	12770	12770	12770	12770	0
135	20230605	184400	578401910	12770	12770	12770	12770	0
136	20230605	184300	578401910	12770	12770	12770	12770	0
137	20230605	184200	578401910	12770	12770	12770	12770	0
138	20230605	184100	578401910	12770	12770	12770	12770	0
139	20230605	184000	578401910	12770	12770	12770	12770	0
140	20230605	183900	578401910	12770	12770	12770	12770	0
141	20230605	183800	578401910	12770	12770	12770	12770	0
142	20230605	183700	578401910	12770	12770	12770	12770	0
143	20230605	183600	578401910	12770	12770	12770	12770	0
144	20230605	183500	578401910	12770	12770	12770	12770	0
145	20230605	183400	578401910	12770	12770	12770	12770	0
146	20230605	183300	578401910	12770	12770	12770	12770	0
147	20230605	183200	578401910	12770	12770	12770	12770	0
148	20230605	183100	578401910	12770	12770	12770	12770	0
149	20230605	183000	578401910	12770	12770	12770	12770	0
150	20230605	182900	578401910	12770	12770	12770	12770	0
151	20230605	182800	578401910	12770	12770	12770	12770	0
152	20230605	182700	578401910	12770	12770	12770	12770	888
153	20230605	182600	578401910	12770	12770	12770	12770	0
154	20230605	182500	578401910	12770	12770	12770	12770	0
155	20230605	182400	578401910	12770	12770	12770	12770	0
156	20230605	182300	578401910	12770	12770	12770	12770	0
157	20230605	182200	578401910	12770	12770	12770	12770	0
158	20230605	182100	578401910	12770	12770	12770	12770	0
159	20230605	182000	578401910	12770	12770	12770	12770	0
160	20230605	181900	578401910	12770	12770	12770	12770	0
161	20230605	181800	578401910	12770	12770	12770	12770	0
162	20230605	181700	578401910	12770	12770	12770	12770	0
163	20230605	181600	578401910	12770	12770	12770	12770	0
164	20230605	181500	578401910	12770	12770	12770	12770	0
165	20230605	181400	578401910	12770	12770	12770	12770	0
166	20230605	181300	578401910	12770	12770	12770	12770	0
167	20230605	181200	578401910	12770	12770	12770	12770	0
168	20230605	181100	578401910	12770	12770	12770	12770	0
169	20230605	181000	578401910	12770	12770	12770	12770	0
170	20230605	180900	578401910	12770	12770	12770	12770	0
171	20230605	180800	578401910	12770	12770	12770	12770	0
172	20230605	180700	578401910	12770	12770	12770	12770	0
173	20230605	180600	578401910	12770	12770	12770	12770	0
174	20230605	180500	578401910	12770	12770	12770	12770	0
175	20230605	180400	578401910	12770	12770	12770	12770	0
176	20230605	180300	578401910	12770	12770	12770	12770	0
177	20230605	180200	578401910	12770	12770	12770	12770	0
178	20230605	180100	578401910	12770	12770	12770	12770	0
179	20230605	180000	578401910	12770	12770	12770	12770	0
180	20230605	175900	578401910	12770	12770	12770	12770	0
181	20230605	175800	578401910	12770	12770	12770	12770	0
182	20230605	175700	578401910	12770	12770	12770	12770	888
183	20230605	175600	578401910	12770	12770	12770	12770	0
184	20230605	175500	578401910	12770	12770	12770	12770	0
185	20230605	175400	578401910	12770	12770	12770	12770	0
186	20230605	175300	578401910	12770	12770	12770	12770	0
187	20230605	175200	578401910	12770	12770	12770	12770	0
188	20230605	175100	578401910	12770	12770	12770	12770	0
189	20230605	175000	578401910	12770	12770	12770	12770	0
190	20230605	174900	578401910	12770	12770	12770	12770	0
191	20230605	174800	578401910	12770	12770	12770	12770	0
192	20230605	174700	578401910	12770	12770	12770	12770	0
193	20230605	174600	578401910	12770	12770	12770	12770	0
194	20230605	174500	578401910	12770	12770	12770	12770	0
195	20230605	174400	578401910	12770	12770	12770	12770	0
196	20230605	174300	578401910	12770	12770	12770	12770	0
197	20230605	174200	578401910	12770	12770	12770	12770	0
198	20230605	174100	578401910	12770	12770	12770	12770	0
199	20230605	174000	578401910	12770	12770	12770	12770	0
200	20230605	173900	578401910	12770	12770	12770	12770	0
201	20230605	173800	578401910	12770	12770	12770	12770	0
202	20230605	173700	578401910	12770	12770	12770	12770	0
203	20230605	173600	578401910	12770	12770	12770	12770	0
204	20230605	173500	578401910	12770	12770	12770	12770	0
205	20230605	173400	578401910	12770	12770	12770	12770	0
206	20230605	173300	578401910	12770	12770	12770	12770	0
207	20230605	173200	578401910	12770	12770	12770	12770	0
208	20230605	173100	578401910	12770	12770	12770	12770	0
209	20230605	173000	578401910	12770	12770	12770	12770	0
210	20230605	172900	578401910	12770	12770	12770	12770	0
211	20230605	172800	578401910	12770	12770	12770	12770	0
212	20230605	172700	578401910	12770	12770	12770	12770	888
213	20230605	172600	578401910	12770	12770	12770	12770	0
214	20230605	172500	578401910	12770	12770	12770	12770	0
215	20230605	172400	578401910	12770	12770	12770	12770	0
216	20230605	172300	578401910	12770	12770	12770	12770	0
217	20230605	172200	578401910	12770	12770	12770	12770	0
218	20230605	172100	578401910	12770	12770	12770	12770	0
219	20230605	172000	578401910	12770	12770	12770	12770	0
220	20230605	171900	578401910	12770	12770	12770	12770	0
221	20230605	171800	578401910	12770	12770	12770	12770	0
222	20230605	171700	578401910	12770	12770	12770	12770	0
223	20230605	171600	578401910	12770	12770	12770	12770	0
224	20230605	171500	578401910	12770	12770	12770	12770	0
225	20230605	171400	578401910	12770	12770	12770	12770	0
226	20230605	171300	578401910	12770	12770	12770	12770	0
227	20230605	171200	578401910	12770	12770	12770	12770	0
228	20230605	171100	578401910	12770	12770	12770	12770	0
229	20230605	171000	578401910	12770	12770	12770	12770	0
230	20230605	170900	578401910	12770	12770	12770	12770	0
231	20230605	170800	578401910	12770	12770	12770	12770	0
232	20230605	170700	578401910	12770	12770	12770	12770	0
233	20230605	170600	578401910	12770	12770	12770	12770	0
234	20230605	170500	578401910	12770	12770	12770	12770	0
235	20230605	170400	578401910	12770	12770	12770	12770	0
236	20230605	170300	578401910	12770	12770	12770	12770	0
237	20230605	170200	578401910	12770	12770	12770	12770	0
238	20230605	170100	578401910	12770	12770	12770	12770	0
239	20230605	170000	578401910	12770	12770	12770	12770	0
240	20230605	165900	578401910	12770	12770	12770	12770	0
241	20230605	165800	578401910	12770	12770	12770	12770	0
242	20230605	165700	578401910	12770	12770	12770	12770	888
243	20230605	165600	578401910	12770	12770	12770	12770	0
244	20230605	165500	578401910	12770	12770	12770	12770	0
245	20230605	165400	578401910	12770	12770	12770	12770	0
246	20230605	165300	578401910	12770	12770	12770	12770	0
247	20230605	165200	578401910	12770	12770	12770	12770	0
248	20230605	165100	578401910	12770	12770	12770	12770	0
249	20230605	165000	578401910	12770	12770	12770	12770	0
250	20230605	164900	578401910	12770	12770	12770	12770	0
251	20230605	164800	578401910	12770	12770	12770	12770	0
252	20230605	164700	578401910	12770	12770	12770	12770	0
253	20230605	164600	578401910	12770	12770	12770	12770	0
254	20230605	164500	578401910	12770	12770	12770	12770	0
255	20230605	164400	578401910	12770	12770	12770	12770	0
256	20230605	164300	578401910	12770	12770	12770	12770	0
257	20230605	164200	578401910	12770	12770	12770	12770	0
258	20230605	164100	578401910	12770	12770	12770	12770	0
259	20230605	164000	578401910	12770	12770	12770	12770	0
260	20230605	163900	578401910	12770	12770	12770	12770	0
261	20230605	163800	578401910	12770	12770	12770	12770	0
262	20230605	163700	578401910	12770	12770	12770	12770	0
263	20230605	163600	578401910	12770	12770	12770	12770	0
264	20230605	163500	578401910	12770	12770	12770	12770	0
265	20230605	163400	578401910	12770	12770	12770	12770	0
266	20230605	163300	578401910	12770	12770	12770	12770	0
267	20230605	163200	578401910	12770	12770	12770	12770	0
268	20230605	163100	578401910	12770	12770	12770	12770	0
269	20230605	163000	578401910	12770	12770	12770	12770	0
270	20230605	162900	578401910	12770	12770	12770	12770	0
271	20230605	162800	578401910	12770	12770	12770	12770	0
272	20230605	162700	578401910	12770	12770	12770	12770	888
273	20230605	162600	578401910	12770	12770	12770	12770	0
274	20230605	162500	578401910	12770	12770	12770	12770	0
275	20230605	162400	578401910	12770	12770	12770	12770	0
276	20230605	162300	578401910	12770	12770	12770	12770	0
277	20230605	162200	578401910	12770	12770	12770	12770	0
278	20230605	162100	578401910	12770	12770	12770	12770	0
279	20230605	162000	578401910	12770	12770	12770	12770	0
280	20230605	161900	578401910	12770	12770	12770	12770	0
281	20230605	161800	578401910	12770	12770	12770	12770	0
282	20230605	161700	578401910	12770	12770	12770	12770	0
283	20230605	161600	578401910	12770	12770	12770	12770	0
284	20230605	161500	578401910	12770	12770	12770	12770	0
285	20230605	161400	578401910	12770	12770	12770	12770	0
286	20230605	161300	578401910	12770	12770	12770	12770	0
287	20230605	161200	578401910	12770	12770	12770	12770	0
288	20230605	161100	578401910	12770	12770	12770	12770	0
289	20230605	161000	578401910	12770	12770	12770	12770	0
290	20230605	160900	578401910	12770	12770	12770	12770	0
291	20230605	160800	578401910	12770	12770	12770	12770	0
292	20230605	160700	578401910	12770	12770	12770	12770	0
293	20230605	160600	578401910	12770	12770	12770	12770	0
294	20230605	160500	578401910	12770	12770	12770	12770	0
295	20230605	160400	578401910	12770	12770	12770	12770	0
296	20230605	160300	578401910	12770	12770	12770	12770	0
297	20230605	160200	578401910	12770	12770	12770	12770	0
298	20230605	160100	578401910	12770	12770	12770	12770	0
299	20230605	160000	578401910	12770	12770	12770	12770	0
300	20230605	155900	578401910	12770	12770	12770	12770	0
301	20230605	155800	578401910	12770	12770	12770	12770	0
302	20230605	155700	578401910	12770	12770	12770	12770	888
303	20230605	155600	578401910	12770	12770	12770	12770	0
304	20230605	155500	578401910	12770	12770	12770	12770	0
305	20230605	155400	578401910	12770	12770	12770	12770	0
306	20230605	155300	578401910	12770	12770	12770	12770	0
307	20230605	155200	578401910	12770	12770	12770	12770	0
308	20230605	155100	578401910	12770	12770	12770	12770	0
309	20230605	155000	578401910	12770	12770	12770	12770	0
310	20230605	154900	578401910	12770	12770	12770	12770	0
311	20230605	154800	578401910	12770	12770	12770	12770	0
312	20230605	154700	578401910	12770	12770	12770	12770	0
313	20230605	154600	578401910	12770	12770	12770	12770	0
314	20230605	154500	578401910	12770	12770	12770	12770	0
315	20230605	154400	578401910	12770	12770	12770	12770	0
316	20230605	154300	578401910	12770	12770	12770	12770	0
317	20230605	154200	578401910	12770	12770	12770	12770	0
318	20230605	154100	578401910	12770	12770	12770	12770	0
319	20230605	154000	578401910	12770	12770	12770	12770	0
320	20230605	153900	578401910	12770	12770	12770	12770	0
321	20230605	153800	578401910	12770	12770	12770	12770	0
322	20230605	153700	578401910	12770	12770	12770	12770	0
323	20230605	153600	578401910	12770	12770	12770	12770	0
324	20230605	153500	578401910	12770	12770	12770	12770	0
325	20230605	153400	578401910	12770	12770	12770	12770	0
326	20230605	153300	578401910	12770	12770	12770	12770	0
327	20230605	153200	578401910	12770	12770	12770	12770	0
328	20230605	153100	578401910	12770	12770	12770	12770	0
329	20230605	153000	578401910	12770	12770	12770	12770	888
330	20230605	152900	567062150	12710	12710	12710	12710	0
331	20230605	152800	567062150	12710	12710	12710	12710	0
332	20230605	152700	567062150	12710	12710	12710	12710	0
333	20230605	152600	567062150	12710	12710	12710	12710	0
334	20230605	152500	567062150	12710	12710	12710	12710	0
335	20230605	152400	567062150	12710	12710	12710	12710	0
336	20230605	152300	567062150	12710	12710	12710	12710	0
337	20230605	152200	567062150	12710	12710	12710	12710	0
338	20230605	152100	567062150	12710	12710	12710	12710	0
339	20230605	152000	567062150	12710	12710	12710	12710	0
340	20230605	151900	567062150	12710	12710	12710	12690	514
341	20230605	151800	560533370	12710	12750	12770	12710	865
342	20230605	151700	549514420	12710	12710	12710	12710	0
343	20230605	151600	549514420	12710	12710	12710	12710	24
344	20230605	151500	549209380	12710	12710	12710	12710	12
345	20230605	151400	549056860	12730	12740	12740	12730	15
346	20230605	151300	548865850	12740	12740	12740	12740	0
347	20230605	151200	548865850	12740	12730	12740	12730	171
348	20230605	151100	546688890	12740	12740	12740	12740	7
349	20230605	151000	546599710	12790	12790	12790	12790	204
350	20230605	150900	543990550	12730	12730	12730	12730	0
351	20230605	150800	543990550	12730	12780	12800	12730	221
352	20230605	150700	541166560	12710	12710	12710	12710	0
353	20230605	150600	541166560	12710	12710	12710	12710	0
354	20230605	150500	541166560	12710	12710	12710	12710	51
355	20230605	150400	540518350	12680	12680	12680	12680	0
356	20230605	150300	540518350	12680	12680	12680	12680	0
357	20230605	150200	540518350	12680	12680	12680	12680	0
358	20230605	150100	540518350	12680	12680	12680	12680	1
359	20230605	150000	540505670	12670	12680	12680	12670	42
360	20230605	145900	539973380	12680	12680	12680	12670	161
361	20230605	145800	537932700	12670	12680	12690	12670	132
362	20230605	145700	536259250	12690	12680	12690	12670	199
363	20230605	145600	533737080	12690	12680	12690	12670	138
364	20230605	145500	531987170	12680	12690	12710	12680	204
365	20230605	145400	529398390	12680	12680	12680	12680	80
366	20230605	145300	528383990	12680	12690	12690	12680	248
367	20230605	145200	525238010	12690	12700	12700	12690	71
368	20230605	145100	524336620	12680	12690	12690	12680	192
369	20230605	145000	521901260	12690	12690	12690	12680	589
370	20230605	144900	514431970	12690	12700	12700	12690	305
371	20230605	144800	510561480	12700	12700	12700	12700	176
372	20230605	144700	508326280	12700	12700	12730	12700	271
373	20230605	144600	504883180	12710	12720	12720	12710	248
374	20230605	144500	501730820	12720	12720	12720	12720	93
375	20230605	144400	500547860	12730	12720	12730	12720	181
376	20230605	144300	498244530	12720	12710	12720	12710	163
377	20230605	144200	496172450	12710	12710	12710	12710	150
378	20230605	144100	494265950	12710	12720	12720	12710	124
379	20230605	144000	492689680	12720	12720	12720	12710	401
380	20230605	143900	487591060	12730	12730	12730	12730	242
381	20230605	143800	484510400	12730	12740	12740	12730	193
382	20230605	143700	482053040	12740	12740	12740	12740	233
383	20230605	143600	479084620	12730	12740	12740	12730	160
384	20230605	143500	477047700	12730	12740	12740	12730	114
385	20230605	143400	475595690	12740	12750	12750	12740	160
386	20230605	143300	473557090	12740	12740	12740	12740	100
387	20230605	143200	472283090	12740	12740	12740	12740	381
388	20230605	143100	467429150	12730	12750	12750	12730	122
389	20230605	143000	465874490	12750	12730	12750	12730	185
390	20230605	142900	463517020	12730	12730	12730	12730	160
391	20230605	142800	461480220	12730	12730	12760	12730	278
392	20230605	142700	457939180	12730	12730	12730	12730	183
393	20230605	142600	455609590	12730	12740	12740	12730	81
394	20230605	142500	454577940	12740	12740	12740	12740	80
395	20230605	142400	453558740	12740	12740	12750	12740	160
396	20230605	142300	451520300	12740	12750	12750	12740	204
397	20230605	142200	448920550	12760	12750	12760	12750	143
398	20230605	142100	447096670	12750	12760	12760	12750	132
399	20230605	142000	445413500	12780	12770	12780	12750	119
400	20230605	141900	443895380	12770	12750	12780	12750	178
401	20230605	141800	441622160	12760	12730	12760	12730	367
402	20230605	141700	436942570	12750	12750	12750	12750	0
403	20230605	141600	436942570	12750	12760	12760	12750	2000
404	20230605	141500	411441360	12750	12750	12750	12750	160
405	20230605	141400	409401360	12750	12760	12760	12750	381
406	20230605	141300	404540260	12760	12760	12770	12760	160
407	20230605	141200	402498640	12760	12780	12780	12760	201
408	20230605	141100	399933420	12780	12780	12780	12780	82
409	20230605	141000	398885460	12780	12790	12790	12770	981
410	20230605	140900	386341840	12790	12790	12790	12790	112
411	20230605	140800	384909360	12790	12790	12790	12790	160
412	20230605	140700	382862960	12790	12790	12790	12790	122
413	20230605	140600	381302580	12790	12800	12800	12790	192
414	20230605	140500	378846690	12800	12800	12800	12800	80
415	20230605	140400	377822690	12800	12800	12800	12800	80
416	20230605	140300	376798690	12800	12790	12810	12790	288
417	20230605	140200	373111980	12800	12800	12800	12790	135
418	20230605	140100	371384780	12810	12800	12810	12800	210
419	20230605	140000	368695480	12800	12790	12800	12790	160
420	20230605	135900	366648610	12790	12790	12790	12790	204
421	20230605	135800	364039450	12790	12790	12790	12790	520
422	20230605	135700	357388650	12790	12790	12790	12790	460
423	20230605	135600	351505250	12800	12810	12810	12790	857
424	20230605	135500	340540290	12850	12850	12850	12850	0
425	20230605	135400	340540290	12850	12800	12850	12800	192
426	20230605	135300	338077090	12800	12800	12800	12790	256
427	20230605	135200	334802490	12800	12800	12800	12800	173
428	20230605	135100	332588090	12800	12810	12810	12800	80
429	20230605	135000	331563410	12800	12800	12810	12800	96
430	20230605	134900	330334310	12800	12840	12840	12800	281
431	20230605	134800	326737390	12840	12840	12840	12840	0
432	20230605	134700	326737390	12840	12840	12840	12840	0
433	20230605	134600	326737390	12840	12840	12840	12840	0
434	20230605	134500	326737390	12840	12840	12840	12840	20
435	20230605	134400	326480590	12850	12850	12850	12850	27
436	20230605	134300	326133640	12840	12840	12840	12840	0
437	20230605	134200	326133640	12840	12840	12840	12840	0
438	20230605	134100	326133640	12840	12840	12840	12840	0
439	20230605	134000	326133640	12840	12840	12840	12840	0
440	20230605	133900	326133640	12840	12840	12840	12840	0
441	20230605	133800	326133640	12840	12840	12840	12840	0
442	20230605	133700	326133640	12840	12840	12840	12840	0
443	20230605	133600	326133640	12840	12840	12840	12840	0
444	20230605	133500	326133640	12840	12840	12840	12840	0
445	20230605	133400	326133640	12840	12840	12840	12840	0
446	20230605	133300	326133640	12840	12840	12840	12840	0
447	20230605	133200	326133640	12840	12840	12840	12840	200
448	20230605	133100	323565640	12860	12840	12860	12840	396
449	20230605	133000	318476970	12830	12830	12830	12830	11
450	20230605	132900	318335840	12810	12810	12810	12810	0
451	20230605	132800	318335840	12810	12810	12810	12810	0
452	20230605	132700	318335840	12810	12810	12810	12810	0
453	20230605	132600	318335840	12810	12810	12810	12810	0
454	20230605	132500	318335840	12810	12810	12810	12810	0
455	20230605	132400	318335840	12810	12810	12810	12810	4
456	20230605	132300	318284600	12810	12810	12810	12810	0
457	20230605	132200	318284600	12810	12810	12810	12810	3
458	20230605	132100	318246170	12810	12810	12810	12810	0
459	20230605	132000	318246170	12810	12810	12810	12810	40
460	20230605	131900	317733770	12720	12720	12720	12720	0
461	20230605	131800	317733770	12720	12800	12800	12720	101
462	20230605	131700	316442010	12800	12800	12800	12800	0
463	20230605	131600	316442010	12800	12800	12800	12800	10
464	20230605	131500	316314010	12800	12800	12800	12800	0
465	20230605	131400	316314010	12800	12800	12800	12800	100
466	20230605	131300	315034010	12810	12810	12810	12810	0
467	20230605	131200	315034010	12810	12810	12810	12810	0
468	20230605	131100	315034010	12810	12810	12810	12810	0
469	20230605	131000	315034010	12810	12810	12810	12810	0
470	20230605	130900	315034010	12810	12810	12810	12810	0
471	20230605	130800	315034010	12810	12810	12810	12810	0
472	20230605	130700	315034010	12810	12810	12810	12810	1087
473	20230605	130600	301109540	12810	12800	12810	12800	277
474	20230605	130500	297563930	12810	12810	12810	12810	0
475	20230605	130400	297563930	12810	12810	12810	12810	0
476	20230605	130300	297563930	12810	12810	12810	12810	0
477	20230605	130200	297563930	12810	12810	12810	12810	0
478	20230605	130100	297563930	12810	12810	12810	12810	0
479	20230605	130000	297563930	12810	12810	12810	12810	0
480	20230605	125900	297563930	12810	12810	12810	12810	0
481	20230605	125800	297563930	12810	12810	12810	12810	0
482	20230605	125700	297563930	12810	12810	12810	12810	30
483	20230605	125600	297179630	12840	12840	12840	12840	0
484	20230605	125500	297179630	12840	12840	12840	12840	6
485	20230605	125400	297102590	12840	12830	12840	12830	400
486	20230605	125300	291969700	12800	12800	12800	12800	52
487	20230605	125200	291304100	12820	12810	12820	12810	1364
488	20230605	125100	273831240	12810	12800	12810	12800	625
489	20230605	125000	265827240	12800	12800	12800	12800	0
490	20230605	124900	265827240	12800	12800	12800	12800	0
491	20230605	124800	265827240	12800	12700	12800	12700	2378
492	20230605	124700	235433550	12700	12700	12700	12700	100
493	20230605	124600	234163550	12720	12710	12720	12710	2
494	20230605	124500	234138120	12700	12700	12700	12700	286
495	20230605	124400	230505920	12660	12660	12660	12660	0
496	20230605	124300	230505920	12660	12680	12680	12660	661
497	20230605	124200	222131550	12680	12680	12680	12680	0
498	20230605	124100	222131550	12680	12680	12680	12680	0
499	20230605	124000	222131550	12680	12680	12680	12680	1
500	20230605	123900	222118870	12710	12710	12710	12710	50
501	20230605	123800	221483370	12680	12680	12680	12680	0
502	20230605	123700	221483370	12680	12680	12680	12680	0
503	20230605	123600	221483370	12680	12680	12680	12680	0
504	20230605	123500	221483370	12680	12680	12680	12680	0
505	20230605	123400	221483370	12680	12680	12680	12680	1
506	20230605	123300	221470690	12720	12720	12720	12720	0
507	20230605	123200	221470690	12720	12720	12720	12720	0
508	20230605	123100	221470690	12720	12720	12720	12720	0
509	20230605	123000	221470690	12720	12720	12720	12720	0
510	20230605	122900	221470690	12720	12720	12720	12720	0
511	20230605	122800	221470690	12720	12720	12720	12720	0
512	20230605	122700	221470690	12720	12720	12720	12720	0
513	20230605	122600	221470690	12720	12720	12720	12720	0
514	20230605	122500	221470690	12720	12720	12720	12720	150
515	20230605	122400	219562690	12680	12680	12680	12680	0
516	20230605	122300	219562690	12680	12680	12680	12680	0
517	20230605	122200	219562690	12680	12680	12680	12680	0
518	20230605	122100	219562690	12680	12680	12680	12680	0
519	20230605	122000	219562690	12680	12680	12680	12680	0
520	20230605	121900	219562690	12680	12680	12680	12680	0
521	20230605	121800	219562690	12680	12680	12680	12680	0
522	20230605	121700	219562690	12680	12680	12680	12680	0
523	20230605	121600	219562690	12680	12680	12680	12680	2
524	20230605	121500	219537330	12670	12670	12670	12670	0
525	20230605	121400	219537330	12670	12670	12670	12670	24
526	20230605	121300	219233250	12670	12670	12670	12670	50
527	20230605	121200	218599750	12670	12670	12670	12670	45
528	20230605	121100	218029600	12670	12670	12670	12670	0
529	20230605	121000	218029600	12670	12670	12670	12670	0
530	20230605	120900	218029600	12670	12670	12670	12670	0
531	20230605	120800	218029600	12670	12670	12670	12670	0
532	20230605	120700	218029600	12670	12670	12670	12670	0
533	20230605	120600	218029600	12670	12670	12670	12670	0
534	20230605	120500	218029600	12670	12670	12670	12670	0
535	20230605	120400	218029600	12670	12670	12670	12670	0
536	20230605	120300	218029600	12670	12670	12670	12670	0
537	20230605	120200	218029600	12670	12670	12670	12670	3
538	20230605	120100	217991590	12670	12670	12670	12670	155
539	20230605	120000	216027740	12670	12670	12670	12670	0
540	20230605	115900	216027740	12670	12670	12670	12670	0
541	20230605	115800	216027740	12670	12670	12670	12670	0
542	20230605	115700	216027740	12670	12670	12670	12670	0
543	20230605	115600	216027740	12670	12670	12670	12670	0
544	20230605	115500	216027740	12670	12670	12670	12670	0
545	20230605	115400	216027740	12670	12670	12670	12670	0
546	20230605	115300	216027740	12670	12670	12670	12670	0
547	20230605	115200	216027740	12670	12670	12670	12670	0
548	20230605	115100	216027740	12670	12670	12670	12670	0
549	20230605	115000	216027740	12670	12670	12670	12670	0
550	20230605	114900	216027740	12670	12720	12720	12670	923
551	20230605	114800	204300410	12730	12730	12730	12730	0
552	20230605	114700	204300410	12730	12750	12750	12730	322
553	20230605	114600	200200430	12750	12750	12750	12750	0
554	20230605	114500	200200430	12750	12750	12750	12750	2
555	20230605	114400	200174930	12740	12740	12740	12740	0
556	20230605	114300	200174930	12740	12740	12740	12740	0
557	20230605	114200	200174930	12740	12740	12740	12740	95
558	20230605	114100	198964630	12810	12800	12810	12800	140
559	20230605	114000	197171670	12800	12800	12800	12800	0
560	20230605	113900	197171670	12800	12800	12800	12800	0
561	20230605	113800	197171670	12800	12800	12800	12800	0
562	20230605	113700	197171670	12800	12800	12800	12800	0
563	20230605	113600	197171670	12800	12780	12800	12780	200
564	20230605	113500	194612380	12780	12780	12780	12780	1
565	20230605	113400	194599600	12780	12770	12780	12770	9
566	20230605	113300	194484640	12770	12770	12770	12770	0
567	20230605	113200	194484640	12770	12770	12770	12770	0
568	20230605	113100	194484640	12770	12770	12770	12770	0
569	20230605	113000	194484640	12770	12770	12770	12770	0
570	20230605	112900	194484640	12770	12770	12770	12770	0
571	20230605	112800	194484640	12770	12770	12770	12770	0
572	20230605	112700	194484640	12770	12770	12770	12770	0
573	20230605	112600	194484640	12770	12770	12770	12770	0
574	20230605	112500	194484640	12770	12770	12770	12770	0
575	20230605	112400	194484640	12770	12770	12770	12770	24
576	20230605	112300	194178160	12720	12720	12720	12720	0
577	20230605	112200	194178160	12720	12720	12720	12720	0
578	20230605	112100	194178160	12720	12720	12720	12720	0
579	20230605	112000	194178160	12720	12720	12720	12720	0
580	20230605	111900	194178160	12720	12720	12720	12720	0
581	20230605	111800	194178160	12720	12720	12720	12720	0
582	20230605	111700	194178160	12720	12720	12720	12720	0
583	20230605	111600	194178160	12720	12720	12720	12720	105
584	20230605	111500	192842560	12720	12720	12720	12720	0
585	20230605	111400	192842560	12720	12720	12720	12720	0
586	20230605	111300	192842560	12720	12720	12720	12720	10
587	20230605	111200	192715360	12720	12720	12720	12720	0
588	20230605	111100	192715360	12720	12720	12720	12720	0
589	20230605	111000	192715360	12720	12730	12730	12720	61
590	20230605	110900	191938930	12750	12750	12750	12750	0
591	20230605	110800	191938930	12750	12760	12760	12750	733
592	20230605	110700	182591590	12790	12790	12790	12790	0
593	20230605	110600	182591590	12790	12790	12790	12790	0
594	20230605	110500	182591590	12790	12790	12790	12790	0
595	20230605	110400	182591590	12790	12790	12790	12790	0
596	20230605	110300	182591590	12790	12790	12790	12790	0
597	20230605	110200	182591590	12790	12790	12790	12790	10
598	20230605	110100	182463690	12760	12760	12760	12760	0
599	20230605	110000	182463690	12760	12760	12760	12760	0
600	20230605	105900	182463690	12760	12760	12760	12760	0
601	20230605	105800	182463690	12760	12760	12760	12760	1
602	20230605	105700	182450930	12810	12810	12810	12810	0
603	20230605	105600	182450930	12810	12810	12810	12810	0
604	20230605	105500	182450930	12810	12810	12810	12810	0
605	20230605	105400	182450930	12810	12810	12810	12810	0
606	20230605	105300	182450930	12810	12810	12810	12810	0
607	20230605	105200	182450930	12810	12810	12810	12810	0
608	20230605	105100	182450930	12810	12810	12810	12810	0
609	20230605	105000	182450930	12810	12810	12810	12810	0
610	20230605	104900	182450930	12810	12810	12810	12810	0
611	20230605	104800	182450930	12810	12810	12810	12810	0
612	20230605	104700	182450930	12810	12810	12810	12810	0
613	20230605	104600	182450930	12810	12810	12810	12810	0
614	20230605	104500	182450930	12810	12810	12810	12810	0
615	20230605	104400	182450930	12810	12810	12810	12810	0
616	20230605	104300	182450930	12810	12810	12810	12810	0
617	20230605	104200	182450930	12810	12810	12810	12810	0
618	20230605	104100	182450930	12810	12810	12810	12810	0
619	20230605	104000	182450930	12810	12810	12810	12810	0
620	20230605	103900	182450930	12810	12810	12810	12810	0
621	20230605	103800	182450930	12810	12810	12810	12810	0
622	20230605	103700	182450930	12810	12810	12810	12810	0
623	20230605	103600	182450930	12810	12810	12810	12810	0
624	20230605	103500	182450930	12810	12810	12810	12810	0
625	20230605	103400	182450930	12810	12810	12810	12810	0
626	20230605	103300	182450930	12810	12780	12810	12780	10
627	20230605	103200	182323060	12730	12730	12730	12730	0
628	20230605	103100	182323060	12730	12730	12730	12730	0
629	20230605	103000	182323060	12730	12730	12730	12730	0
630	20230605	102900	182323060	12730	12730	12730	12730	0
631	20230605	102800	182323060	12730	12730	12730	12730	0
632	20230605	102700	182323060	12730	12730	12730	12730	0
633	20230605	102600	182323060	12730	12750	12750	12730	133
634	20230605	102500	180629450	12820	12820	12820	12820	1
635	20230605	102400	180616630	12760	12760	12760	12760	0
636	20230605	102300	180616630	12760	12760	12760	12760	0
637	20230605	102200	180616630	12760	12760	12760	12760	0
638	20230605	102100	180616630	12760	12760	12760	12750	643
639	20230605	102000	172414880	12750	12750	12750	12750	0
640	20230605	101900	172414880	12750	12750	12750	12750	0
641	20230605	101800	172414880	12750	12790	12790	12750	200
642	20230605	101700	169860830	12890	12890	12890	12890	0
643	20230605	101600	169860830	12890	12890	12890	12890	32
644	20230605	101500	169448350	12890	12810	12890	12810	608
645	20230605	101400	161631470	12840	12840	12840	12840	217
646	20230605	101300	158845190	12840	12770	12840	12770	448
647	20230605	101200	153100900	12710	12710	12710	12710	0
648	20230605	101100	153100900	12710	12710	12710	12710	0
649	20230605	101000	153100900	12710	12710	12710	12710	0
650	20230605	100900	153100900	12710	12710	12710	12710	0
651	20230605	100800	153100900	12710	12710	12710	12710	0
652	20230605	100700	153100900	12710	12710	12710	12710	0
653	20230605	100600	153100900	12710	12710	12710	12710	10
654	20230605	100500	152973800	12700	12700	12700	12700	0
655	20230605	100400	152973800	12700	12700	12700	12700	0
656	20230605	100300	152973800	12700	12700	12700	12700	350
657	20230605	100200	148528800	12700	12700	12700	12700	325
658	20230605	100100	144401300	12710	12710	12710	12710	0
659	20230605	100000	144401300	12710	12770	12770	12710	251
660	20230605	095900	141211030	12720	12720	12720	12720	0
661	20230605	095800	141211030	12720	12720	12720	12720	200
662	20230605	095700	138667030	12750	12750	12750	12750	100
663	20230605	095600	137392030	12760	12760	12760	12760	34
664	20230605	095500	136958190	12760	12760	12760	12760	832
665	20230605	095400	126341870	12760	12760	12760	12760	59
666	20230605	095300	125589030	12760	12760	12760	12760	10
667	20230605	095200	125461430	12680	12680	12680	12680	0
668	20230605	095100	125461430	12680	12690	12690	12680	42
669	20230605	095000	124928780	12690	12690	12690	12690	0
670	20230605	094900	124928780	12690	12690	12690	12690	0
671	20230605	094800	124928780	12690	12690	12690	12690	1
672	20230605	094700	124916090	12680	12680	12680	12680	80
673	20230605	094600	123901690	12680	12680	12680	12680	0
674	20230605	094500	123901690	12680	12680	12680	12680	0
675	20230605	094400	123901690	12680	12680	12680	12680	0
676	20230605	094300	123901690	12680	12680	12680	12680	0
677	20230605	094200	123901690	12680	12680	12680	12680	0
678	20230605	094100	123901690	12680	12680	12680	12680	0
679	20230605	094000	123901690	12680	12680	12680	12680	0
680	20230605	093900	123901690	12680	12680	12680	12680	116
681	20230605	093800	122430810	12680	12680	12680	12680	0
682	20230605	093700	122430810	12680	12690	12690	12680	80
683	20230605	093600	121415710	12720	12720	12720	12720	0
684	20230605	093500	121415710	12720	12800	12800	12720	2947
685	20230605	093400	83725730	12850	12810	12850	12810	2
686	20230605	093300	83700070	12810	12810	12810	12810	22
687	20230605	093200	83418250	12850	12850	12850	12850	1
688	20230605	093100	83405400	12810	12810	12810	12810	1
689	20230605	093000	83392590	12800	12810	12810	12800	96
690	20230605	092900	82162870	12800	12810	12810	12800	535
691	20230605	092800	75311020	12800	12810	12810	12800	425
692	20230605	092700	69868770	12810	12810	12810	12810	80
693	20230605	092600	68843970	12810	12810	12810	12810	81
694	20230605	092500	67806360	12800	12810	12810	12800	1051
695	20230605	092400	54343210	12820	12820	12820	12820	16
696	20230605	092300	54138090	12820	12840	12840	12820	115
697	20230605	092200	52663090	12850	12850	12850	12850	122
698	20230605	092100	51095390	12850	12840	12850	12840	72
699	20230605	092000	50170870	12840	12840	12840	12840	0
700	20230605	091900	50170870	12840	12840	12840	12840	40
701	20230605	091800	49657270	12850	12870	12870	12850	9
702	20230605	091700	49541570	12890	12890	12890	12890	42
703	20230605	091600	49000190	12890	12890	12890	12890	2
704	20230605	091500	48974410	12840	12840	12840	12840	0
705	20230605	091400	48974410	12840	12840	12840	12840	7
706	20230605	091300	48884530	12840	12850	12850	12840	16
707	20230605	091200	48679000	12810	12840	12840	12810	136
708	20230605	091100	46935480	12810	12810	12810	12810	0
709	20230605	091000	46935480	12810	12820	12830	12810	654
710	20230605	090900	38552600	12820	12820	12820	12820	0
711	20230605	090800	38552600	12820	12830	12830	12820	14
712	20230605	090700	38373110	12830	12830	12830	12830	0
713	20230605	090600	38373110	12830	12850	12850	12830	181
714	20230605	090500	36050500	12850	12850	12850	12850	1
715	20230605	090400	36037650	12850	12850	12850	12850	31
716	20230605	090300	35639300	12830	12830	12830	12830	0
717	20230605	090200	35639300	12830	12920	12930	12830	1533
718	20230605	090100	15863510	12900	12890	12910	12880	276
719	20230605	090000	12305090	12880	13050	13050	12840	948