KissMeData/348150/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183100	704463460	12350	12350	12350	12350	745
3	20230605	183000	704463460	12350	12350	12350	12350	0
4	20230605	182900	704463460	12350	12350	12350	12350	0
5	20230605	182800	704463460	12350	12350	12350	12350	0
6	20230605	182700	704463460	12350	12350	12350	12350	0
7	20230605	182600	704463460	12350	12350	12350	12350	0
8	20230605	182500	704463460	12350	12350	12350	12350	0
9	20230605	182400	704463460	12350	12350	12350	12350	0
10	20230605	182300	704463460	12350	12350	12350	12350	0
11	20230605	182200	704463460	12350	12350	12350	12350	0
12	20230605	182100	704463460	12350	12350	12350	12350	0
13	20230605	182000	704463460	12350	12350	12350	12350	0
14	20230605	181900	704463460	12350	12350	12350	12350	0
15	20230605	181800	704463460	12350	12350	12350	12350	0
16	20230605	181700	704463460	12350	12350	12350	12350	0
17	20230605	181600	704463460	12350	12350	12350	12350	0
18	20230605	181500	704463460	12350	12350	12350	12350	0
19	20230605	181400	704463460	12350	12350	12350	12350	0
20	20230605	181300	704463460	12350	12350	12350	12350	0
21	20230605	181200	704463460	12350	12350	12350	12350	0
22	20230605	181100	704463460	12350	12350	12350	12350	0
23	20230605	181000	704463460	12350	12350	12350	12350	0
24	20230605	180900	704463460	12350	12350	12350	12350	0
25	20230605	180800	704463460	12350	12350	12350	12350	0
26	20230605	180700	704463460	12350	12350	12350	12350	0
27	20230605	180600	704463460	12350	12350	12350	12350	0
28	20230605	180500	704463460	12350	12350	12350	12350	0
29	20230605	180400	704463460	12350	12350	12350	12350	0
30	20230605	180300	704463460	12350	12350	12350	12350	0
31	20230605	180200	704463460	12350	12350	12350	12350	0
32	20230605	180100	704463460	12350	12350	12350	12350	745
33	20230605	180000	704463460	12350	12350	12350	12350	0
34	20230605	175900	704463460	12350	12350	12350	12350	0
35	20230605	175800	704463460	12350	12350	12350	12350	0
36	20230605	175700	704463460	12350	12350	12350	12350	0
37	20230605	175600	704463460	12350	12350	12350	12350	0
38	20230605	175500	704463460	12350	12350	12350	12350	0
39	20230605	175400	704463460	12350	12350	12350	12350	0
40	20230605	175300	704463460	12350	12350	12350	12350	0
41	20230605	175200	704463460	12350	12350	12350	12350	0
42	20230605	175100	704463460	12350	12350	12350	12350	0
43	20230605	175000	704463460	12350	12350	12350	12350	0
44	20230605	174900	704463460	12350	12350	12350	12350	0
45	20230605	174800	704463460	12350	12350	12350	12350	0
46	20230605	174700	704463460	12350	12350	12350	12350	0
47	20230605	174600	704463460	12350	12350	12350	12350	0
48	20230605	174500	704463460	12350	12350	12350	12350	0
49	20230605	174400	704463460	12350	12350	12350	12350	0
50	20230605	174300	704463460	12350	12350	12350	12350	0
51	20230605	174200	704463460	12350	12350	12350	12350	0
52	20230605	174100	704463460	12350	12350	12350	12350	0
53	20230605	174000	704463460	12350	12350	12350	12350	0
54	20230605	173900	704463460	12350	12350	12350	12350	0
55	20230605	173800	704463460	12350	12350	12350	12350	0
56	20230605	173700	704463460	12350	12350	12350	12350	0
57	20230605	173600	704463460	12350	12350	12350	12350	0
58	20230605	173500	704463460	12350	12350	12350	12350	0
59	20230605	173400	704463460	12350	12350	12350	12350	0
60	20230605	173300	704463460	12350	12350	12350	12350	0
61	20230605	173200	704463460	12350	12350	12350	12350	0
62	20230605	173100	704463460	12350	12350	12350	12350	745
63	20230605	173000	704463460	12350	12350	12350	12350	0
64	20230605	172900	704463460	12350	12350	12350	12350	0
65	20230605	172800	704463460	12350	12350	12350	12350	0
66	20230605	172700	704463460	12350	12350	12350	12350	0
67	20230605	172600	704463460	12350	12350	12350	12350	0
68	20230605	172500	704463460	12350	12350	12350	12350	0
69	20230605	172400	704463460	12350	12350	12350	12350	0
70	20230605	172300	704463460	12350	12350	12350	12350	0
71	20230605	172200	704463460	12350	12350	12350	12350	0
72	20230605	172100	704463460	12350	12350	12350	12350	0
73	20230605	172000	704463460	12350	12350	12350	12350	0
74	20230605	171900	704463460	12350	12350	12350	12350	0
75	20230605	171800	704463460	12350	12350	12350	12350	0
76	20230605	171700	704463460	12350	12350	12350	12350	0
77	20230605	171600	704463460	12350	12350	12350	12350	0
78	20230605	171500	704463460	12350	12350	12350	12350	0
79	20230605	171400	704463460	12350	12350	12350	12350	0
80	20230605	171300	704463460	12350	12350	12350	12350	0
81	20230605	171200	704463460	12350	12350	12350	12350	0
82	20230605	171100	704463460	12350	12350	12350	12350	0
83	20230605	171000	704463460	12350	12350	12350	12350	0
84	20230605	170900	704463460	12350	12350	12350	12350	0
85	20230605	170800	704463460	12350	12350	12350	12350	0
86	20230605	170700	704463460	12350	12350	12350	12350	0
87	20230605	170600	704463460	12350	12350	12350	12350	0
88	20230605	170500	704463460	12350	12350	12350	12350	0
89	20230605	170400	704463460	12350	12350	12350	12350	0
90	20230605	170300	704463460	12350	12350	12350	12350	0
91	20230605	170200	704463460	12350	12350	12350	12350	0
92	20230605	170100	704463460	12350	12350	12350	12350	745
93	20230605	170000	704463460	12350	12350	12350	12350	0
94	20230605	165900	704463460	12350	12350	12350	12350	0
95	20230605	165800	704463460	12350	12350	12350	12350	0
96	20230605	165700	704463460	12350	12350	12350	12350	0
97	20230605	165600	704463460	12350	12350	12350	12350	0
98	20230605	165500	704463460	12350	12350	12350	12350	0
99	20230605	165400	704463460	12350	12350	12350	12350	0
100	20230605	165300	704463460	12350	12350	12350	12350	0
101	20230605	165200	704463460	12350	12350	12350	12350	0
102	20230605	165100	704463460	12350	12350	12350	12350	0
103	20230605	165000	704463460	12350	12350	12350	12350	0
104	20230605	164900	704463460	12350	12350	12350	12350	0
105	20230605	164800	704463460	12350	12350	12350	12350	0
106	20230605	164700	704463460	12350	12350	12350	12350	0
107	20230605	164600	704463460	12350	12350	12350	12350	0
108	20230605	164500	704463460	12350	12350	12350	12350	0
109	20230605	164400	704463460	12350	12350	12350	12350	0
110	20230605	164300	704463460	12350	12350	12350	12350	0
111	20230605	164200	704463460	12350	12350	12350	12350	0
112	20230605	164100	704463460	12350	12350	12350	12350	0
113	20230605	164000	704463460	12350	12350	12350	12350	0
114	20230605	163900	704463460	12350	12350	12350	12350	0
115	20230605	163800	704463460	12350	12350	12350	12350	0
116	20230605	163700	704463460	12350	12350	12350	12350	0
117	20230605	163600	704463460	12350	12350	12350	12350	0
118	20230605	163500	704463460	12350	12350	12350	12350	0
119	20230605	163400	704463460	12350	12350	12350	12350	0
120	20230605	163300	704463460	12350	12350	12350	12350	0
121	20230605	163200	704463460	12350	12350	12350	12350	0
122	20230605	163100	704463460	12350	12350	12350	12350	745
123	20230605	163000	704463460	12350	12350	12350	12350	0
124	20230605	162900	704463460	12350	12350	12350	12350	0
125	20230605	162800	704463460	12350	12350	12350	12350	0
126	20230605	162700	704463460	12350	12350	12350	12350	0
127	20230605	162600	704463460	12350	12350	12350	12350	0
128	20230605	162500	704463460	12350	12350	12350	12350	0
129	20230605	162400	704463460	12350	12350	12350	12350	0
130	20230605	162300	704463460	12350	12350	12350	12350	0
131	20230605	162200	704463460	12350	12350	12350	12350	0
132	20230605	162100	704463460	12350	12350	12350	12350	0
133	20230605	162000	704463460	12350	12350	12350	12350	0
134	20230605	161900	704463460	12350	12350	12350	12350	0
135	20230605	161800	704463460	12350	12350	12350	12350	0
136	20230605	161700	704463460	12350	12350	12350	12350	0
137	20230605	161600	704463460	12350	12350	12350	12350	0
138	20230605	161500	704463460	12350	12350	12350	12350	0
139	20230605	161400	704463460	12350	12350	12350	12350	0
140	20230605	161300	704463460	12350	12350	12350	12350	0
141	20230605	161200	704463460	12350	12350	12350	12350	0
142	20230605	161100	704463460	12350	12350	12350	12350	0
143	20230605	161000	704463460	12350	12350	12350	12350	0
144	20230605	160900	704463460	12350	12350	12350	12350	0
145	20230605	160800	704463460	12350	12350	12350	12350	0
146	20230605	160700	704463460	12350	12350	12350	12350	0
147	20230605	160600	704463460	12350	12350	12350	12350	0
148	20230605	160500	704463460	12350	12350	12350	12350	0
149	20230605	160400	704463460	12350	12350	12350	12350	0
150	20230605	160300	704463460	12350	12350	12350	12350	0
151	20230605	160200	704463460	12350	12350	12350	12350	0
152	20230605	160100	704463460	12350	12350	12350	12350	745
153	20230605	160000	704463460	12350	12350	12350	12350	0
154	20230605	155900	704463460	12350	12350	12350	12350	0
155	20230605	155800	704463460	12350	12350	12350	12350	0
156	20230605	155700	704463460	12350	12350	12350	12350	0
157	20230605	155600	704463460	12350	12350	12350	12350	0
158	20230605	155500	704463460	12350	12350	12350	12350	0
159	20230605	155400	704463460	12350	12350	12350	12350	0
160	20230605	155300	704463460	12350	12350	12350	12350	0
161	20230605	155200	704463460	12350	12350	12350	12350	0
162	20230605	155100	704463460	12350	12350	12350	12350	0
163	20230605	155000	704463460	12350	12350	12350	12350	0
164	20230605	154900	704463460	12350	12350	12350	12350	0
165	20230605	154800	704463460	12350	12350	12350	12350	0
166	20230605	154700	704463460	12350	12350	12350	12350	0
167	20230605	154600	704463460	12350	12350	12350	12350	0
168	20230605	154500	704463460	12350	12350	12350	12350	0
169	20230605	154400	704463460	12350	12350	12350	12350	0
170	20230605	154300	704463460	12350	12350	12350	12350	0
171	20230605	154200	704463460	12350	12350	12350	12350	0
172	20230605	154100	704463460	12350	12350	12350	12350	0
173	20230605	154000	704463460	12350	12350	12350	12350	0
174	20230605	153900	704463460	12350	12350	12350	12350	0
175	20230605	153800	704463460	12350	12350	12350	12350	0
176	20230605	153700	704463460	12350	12350	12350	12350	0
177	20230605	153600	704463460	12350	12350	12350	12350	0
178	20230605	153500	704463460	12350	12350	12350	12350	0
179	20230605	153400	704463460	12350	12350	12350	12350	0
180	20230605	153300	704463460	12350	12350	12350	12350	0
181	20230605	153200	704463460	12350	12350	12350	12350	0
182	20230605	153100	704463460	12350	12350	12350	12350	745
183	20230605	153000	704463460	12350	12350	12350	12350	745
184	20230605	152900	695262710	12370	12370	12370	12370	0
185	20230605	152800	695262710	12370	12370	12370	12370	0
186	20230605	152700	695262710	12370	12370	12370	12370	0
187	20230605	152600	695262710	12370	12370	12370	12370	0
188	20230605	152500	695262710	12370	12370	12370	12370	0
189	20230605	152400	695262710	12370	12370	12370	12370	0
190	20230605	152300	695262710	12370	12370	12370	12370	0
191	20230605	152200	695262710	12370	12370	12370	12370	0
192	20230605	152100	695262710	12370	12370	12370	12370	0
193	20230605	152000	695262710	12370	12370	12370	12370	0
194	20230605	151900	695262710	12370	12330	12380	12330	426
195	20230605	151800	690007780	12330	12330	12330	12310	552
196	20230605	151700	683209630	12330	12360	12370	12330	24
197	20230605	151600	682913080	12360	12360	12360	12360	1
198	20230605	151500	682900720	12370	12330	12370	12330	207
199	20230605	151400	680347730	12370	12350	12370	12350	8
200	20230605	151300	680248890	12360	12360	12360	12360	6
201	20230605	151200	680174730	12380	12360	12380	12360	131
202	20230605	151100	678553470	12360	12360	12360	12360	0
203	20230605	151000	678553470	12360	12370	12370	12350	41
204	20230605	150900	678046500	12380	12330	12380	12330	11
205	20230605	150800	677910770	12330	12330	12350	12330	381
206	20230605	150700	673213000	12330	12330	12330	12330	0
207	20230605	150600	673213000	12330	12330	12330	12330	0
208	20230605	150500	673213000	12330	12300	12330	12300	222
209	20230605	150400	670482340	12300	12300	12300	12300	0
210	20230605	150300	670482340	12300	12300	12300	12300	40
211	20230605	150200	669990340	12330	12330	12330	12330	0
212	20230605	150100	669990340	12330	12330	12330	12330	15
213	20230605	150000	669805390	12330	12310	12330	12310	1045
214	20230605	145900	656924670	12300	12290	12300	12290	292
215	20230605	145800	653333140	12300	12300	12300	12300	0
216	20230605	145700	653333140	12300	12290	12300	12290	8
217	20230605	145600	653234810	12300	12300	12300	12300	7
218	20230605	145500	653148710	12300	12300	12300	12300	73
219	20230605	145400	652250810	12300	12300	12300	12300	7
220	20230605	145300	652164710	12300	12300	12300	12300	6
221	20230605	145200	652090910	12290	12300	12300	12290	8
222	20230605	145100	651992580	12310	12310	12310	12310	0
223	20230605	145000	651992580	12310	12300	12310	12300	2
224	20230605	144900	651967970	12280	12290	12300	12280	312
225	20230605	144800	648133990	12290	12300	12300	12290	14
226	20230605	144700	647961860	12300	12300	12300	12300	33
227	20230605	144600	647555960	12300	12300	12300	12300	6
228	20230605	144500	647482160	12310	12300	12310	12300	13
229	20230605	144400	647322250	12290	12300	12300	12290	45
230	20230605	144300	646768820	12300	12300	12300	12300	26
231	20230605	144200	646449020	12310	12300	12310	12300	7
232	20230605	144100	646362880	12300	12300	12300	12300	351
233	20230605	144000	642045580	12300	12290	12300	12290	283
234	20230605	143900	638564750	12290	12300	12300	12290	585
235	20230605	143800	631374200	12300	12300	12300	12290	109
236	20230605	143700	630034560	12290	12290	12290	12290	7
237	20230605	143600	629948530	12290	12290	12290	12290	0
238	20230605	143500	629948530	12290	12300	12300	12290	303
239	20230605	143400	626221770	12300	12300	12300	12300	0
240	20230605	143300	626221770	12300	12310	12310	12300	18
241	20230605	143200	626000260	12310	12310	12310	12310	7
242	20230605	143100	625914090	12310	12310	12310	12310	0
243	20230605	143000	625914090	12310	12310	12310	12310	0
244	20230605	142900	625914090	12310	12310	12310	12310	14
245	20230605	142800	625741750	12310	12310	12310	12310	0
246	20230605	142700	625741750	12310	12310	12310	12310	8
247	20230605	142600	625643270	12310	12310	12310	12310	7
248	20230605	142500	625557100	12300	12300	12300	12300	0
249	20230605	142400	625557100	12300	12330	12330	12300	1030
250	20230605	142300	612881970	12330	12350	12350	12320	20
251	20230605	142200	612635370	12350	12350	12350	12350	2
252	20230605	142100	612610670	12350	12340	12350	12310	568
253	20230605	142000	605616210	12330	12330	12330	12330	7
254	20230605	141900	605529900	12340	12340	12340	12340	1
255	20230605	141800	605517560	12320	12340	12340	12320	204
256	20230605	141700	603004140	12350	12320	12350	12320	9
257	20230605	141600	602893090	12350	12350	12350	12350	0
258	20230605	141500	602893090	12350	12340	12350	12340	19
259	20230605	141400	602658510	12350	12330	12350	12330	45
260	20230605	141300	602103210	12330	12330	12330	12330	6
261	20230605	141200	602029230	12340	12330	12340	12330	8
262	20230605	141100	601930580	12340	12340	12340	12340	3
263	20230605	141000	601893560	12350	12350	12350	12350	0
264	20230605	140900	601893560	12350	12320	12350	12320	275
265	20230605	140800	598504820	12340	12340	12340	12320	352
266	20230605	140700	594164500	12340	12340	12340	12340	7
267	20230605	140600	594078120	12330	12350	12350	12330	114
268	20230605	140500	592672220	12350	12360	12360	12330	39
269	20230605	140400	592190420	12330	12330	12330	12330	7
270	20230605	140300	592104110	12330	12340	12340	12330	137
271	20230605	140200	590413610	12360	12360	12360	12360	6
272	20230605	140100	590339450	12330	12380	12380	12330	61
273	20230605	140000	589587270	12330	12380	12390	12330	11
274	20230605	135900	589451110	12390	12380	12390	12380	5
275	20230605	135800	589389180	12390	12320	12390	12310	3086
276	20230605	135700	551317210	12330	12360	12360	12330	182
277	20230605	135600	549072350	12370	12330	12370	12330	18
278	20230605	135500	548850170	12330	12330	12340	12330	136
279	20230605	135400	547171970	12330	12330	12340	12320	324
280	20230605	135300	543177970	12330	12340	12340	12330	114
281	20230605	135200	541772320	12330	12340	12340	12330	18
282	20230605	135100	541550240	12340	12340	12350	12340	206
283	20230605	135000	539007250	12340	12340	12340	12340	135
284	20230605	134900	537341350	12350	12340	12350	12340	5
285	20230605	134800	537279630	12340	12350	12370	12340	44
286	20230605	134700	536736510	12340	12350	12350	12340	10
287	20230605	134600	536613050	12370	12340	12370	12340	4
288	20230605	134500	536563660	12340	12340	12340	12330	191
289	20230605	134400	534206810	12340	12350	12350	12340	5
290	20230605	134300	534145090	12340	12340	12350	12340	211
291	20230605	134200	531541340	12350	12370	12370	12350	895
292	20230605	134100	520479370	12370	12390	12390	12370	110
293	20230605	134000	519117570	12380	12380	12380	12380	112
294	20230605	133900	517731010	12390	12400	12410	12380	70
295	20230605	133800	516863630	12400	12390	12420	12390	50
296	20230605	133700	516243160	12380	12390	12390	12380	14
297	20230605	133600	516069720	12400	12410	12420	12400	14
298	20230605	133500	515895950	12420	12380	12420	12380	8
299	20230605	133400	515796780	12380	12390	12390	12380	22
300	20230605	133300	515524320	12400	12410	12410	12400	4
301	20230605	133200	515474700	12440	12390	12440	12390	229
302	20230605	133100	512637230	12400	12410	12410	12400	12
303	20230605	133000	512488330	12420	12420	12420	12420	2
304	20230605	132900	512463490	12440	12420	12440	12390	245
305	20230605	132800	509423490	12430	12400	12430	12400	14
306	20230605	132700	509249820	12400	12390	12410	12390	192
307	20230605	132600	506867290	12390	12420	12420	12390	13
308	20230605	132500	506706080	12420	12400	12430	12390	51
309	20230605	132400	506073910	12410	12410	12410	12410	5
310	20230605	132300	506011860	12420	12390	12430	12390	17
311	20230605	132200	505800770	12400	12410	12410	12390	13
312	20230605	132100	505639480	12400	12420	12420	12400	303
313	20230605	132000	501882030	12430	12420	12440	12410	16
314	20230605	131900	501683340	12420	12420	12420	12420	6
315	20230605	131800	501608820	12410	12410	12420	12410	22
316	20230605	131700	501335770	12420	12420	12430	12420	34
317	20230605	131600	500913300	12420	12410	12420	12400	63
318	20230605	131500	500131110	12410	12420	12420	12410	18
319	20230605	131400	499907660	12430	12400	12430	12400	113
320	20230605	131300	498505290	12450	12420	12450	12420	641
321	20230605	131200	490529050	12420	12420	12420	12420	2
322	20230605	131100	490504210	12390	12450	12450	12390	213
323	20230605	131000	487861850	12450	12450	12450	12450	6
324	20230605	130900	487787150	12450	12400	12470	12400	6
325	20230605	130800	487712480	12400	12420	12420	12400	301
326	20230605	130700	483979400	12450	12450	12450	12420	23
327	20230605	130600	483693370	12400	12450	12450	12400	758
328	20230605	130500	474289290	12400	12450	12450	12400	324
329	20230605	130400	470269520	12450	12450	12450	12450	8
330	20230605	130300	470169920	12480	12480	12480	12480	0
331	20230605	130200	470169920	12480	12480	12480	12480	0
332	20230605	130100	470169920	12480	12480	12480	12480	19
333	20230605	130000	469932800	12460	12430	12460	12430	110
334	20230605	125900	468565310	12430	12450	12450	12430	111
335	20230605	125800	467184780	12450	12440	12450	12440	20
336	20230605	125700	466935910	12460	12460	12460	12460	0
337	20230605	125600	466935910	12460	12460	12460	12460	7
338	20230605	125500	466848690	12470	12470	12470	12470	7
339	20230605	125400	466761400	12440	12440	12440	12440	0
340	20230605	125300	466761400	12440	12450	12450	12440	469
341	20230605	125200	460922430	12450	12440	12450	12440	10
342	20230605	125100	460798020	12450	12480	12480	12450	501
343	20230605	125000	454559960	12470	12480	12480	12470	45
344	20230605	124900	453998440	12490	12490	12490	12490	0
345	20230605	124800	453998440	12490	12490	12490	12490	1
346	20230605	124700	453985950	12490	12480	12500	12480	81
347	20230605	124600	452974290	12480	12460	12480	12460	14
348	20230605	124500	452799710	12490	12490	12490	12490	0
349	20230605	124400	452799710	12490	12470	12490	12470	10
350	20230605	124300	452674980	12480	12480	12480	12480	0
351	20230605	124200	452674980	12480	12480	12480	12480	7
352	20230605	124100	452587620	12500	12500	12500	12500	3
353	20230605	124000	452550120	12500	12490	12500	12490	9
354	20230605	123900	452437700	12490	12490	12490	12490	0
355	20230605	123800	452437700	12490	12490	12500	12490	16
356	20230605	123700	452237850	12490	12490	12490	12490	53
357	20230605	123600	451575880	12490	12490	12500	12490	55
358	20230605	123500	450888900	12480	12480	12480	12480	28
359	20230605	123400	450539460	12480	12480	12480	12480	1
360	20230605	123300	450526980	12480	12480	12480	12480	7
361	20230605	123200	450439620	12490	12490	12490	12490	8
362	20230605	123100	450339700	12490	12450	12490	12450	494
363	20230605	123000	444189090	12480	12460	12480	12460	85
364	20230605	122900	443129220	12470	12470	12470	12470	93
365	20230605	122800	441969510	12470	12470	12470	12470	8
366	20230605	122700	441869750	12480	12480	12480	12480	1
367	20230605	122600	441857270	12500	12500	12500	12500	0
368	20230605	122500	441857270	12500	12500	12500	12500	5
369	20230605	122400	441794770	12500	12500	12500	12500	0
370	20230605	122300	441794770	12500	12500	12500	12500	4
371	20230605	122200	441744770	12510	12510	12510	12510	1
372	20230605	122100	441732260	12500	12500	12500	12500	36
373	20230605	122000	441282260	12510	12510	12510	12510	1
374	20230605	121900	441269750	12500	12480	12500	12480	79
375	20230605	121800	440282270	12470	12480	12480	12470	105
376	20230605	121700	438972870	12490	12490	12490	12490	1
377	20230605	121600	438960380	12500	12500	12500	12500	0
378	20230605	121500	438960380	12500	12500	12500	12500	1
379	20230605	121400	438947880	12420	12500	12500	12420	14
380	20230605	121300	438773760	12500	12500	12500	12500	24
381	20230605	121200	438473760	12500	12490	12500	12490	125
382	20230605	121100	436911520	12490	12490	12490	12490	0
383	20230605	121000	436911520	12490	12490	12490	12490	10
384	20230605	120900	436786620	12500	12500	12500	12500	0
385	20230605	120800	436786620	12500	12500	12500	12500	0
386	20230605	120700	436786620	12500	12500	12500	12500	0
387	20230605	120600	436786620	12500	12500	12500	12500	0
388	20230605	120500	436786620	12500	12420	12500	12420	120
389	20230605	120400	435296140	12500	12470	12500	12400	102
390	20230605	120300	434029870	12510	12510	12510	12510	0
391	20230605	120200	434029870	12510	12510	12510	12510	0
392	20230605	120100	434029870	12510	12510	12510	12510	0
393	20230605	120000	434029870	12510	12510	12510	12510	1
394	20230605	115900	434017360	12510	12510	12510	12510	0
395	20230605	115800	434017360	12510	12510	12510	12510	0
396	20230605	115700	434017360	12510	12510	12510	12510	1
397	20230605	115600	434004850	12510	12470	12510	12470	102
398	20230605	115500	432732870	12520	12520	12520	12520	0
399	20230605	115400	432732870	12520	12520	12520	12520	0
400	20230605	115300	432732870	12520	12520	12520	12520	1
401	20230605	115200	432720350	12460	12520	12520	12460	356
402	20230605	115100	428284410	12530	12530	12530	12530	0
403	20230605	115000	428284410	12530	12530	12530	12530	0
404	20230605	114900	428284410	12530	12530	12530	12530	0
405	20230605	114800	428284410	12530	12530	12530	12530	0
406	20230605	114700	428284410	12530	12530	12530	12530	7
407	20230605	114600	428196700	12530	12530	12530	12530	0
408	20230605	114500	428196700	12530	12530	12530	12530	150
409	20230605	114400	426317200	12530	12530	12530	12530	0
410	20230605	114300	426317200	12530	12530	12530	12530	0
411	20230605	114200	426317200	12530	12520	12530	12520	61
412	20230605	114100	425553070	12530	12530	12530	12530	0
413	20230605	114000	425553070	12530	12530	12530	12530	1
414	20230605	113900	425540540	12450	12450	12450	12450	0
415	20230605	113800	425540540	12450	12450	12450	12450	390
416	20230605	113700	420685040	12450	12480	12480	12450	270
417	20230605	113600	417322940	12500	12500	12500	12500	55
418	20230605	113500	416635440	12530	12500	12530	12500	28
419	20230605	113400	416285410	12500	12500	12500	12500	2
420	20230605	113300	416260410	12500	12490	12500	12490	40
421	20230605	113200	415760630	12490	12490	12490	12490	4
422	20230605	113100	415710670	12490	12490	12490	12490	2
423	20230605	113000	415685690	12500	12500	12500	12500	0
424	20230605	112900	415685690	12500	12500	12500	12500	0
425	20230605	112800	415685690	12500	12500	12500	12500	12
426	20230605	112700	415535690	12500	12500	12500	12500	806
427	20230605	112600	405460690	12540	12530	12540	12530	22
428	20230605	112500	405185020	12470	12470	12470	12470	0
429	20230605	112400	405185020	12470	12470	12470	12470	0
430	20230605	112300	405185020	12470	12470	12470	12470	7
431	20230605	112200	405097730	12550	12550	12550	12550	10
432	20230605	112100	404972230	12550	12500	12550	12500	1409
433	20230605	112000	387347830	12500	12430	12500	12430	3449
434	20230605	111900	344394030	12430	12430	12430	12430	300
435	20230605	111800	340665030	12420	12420	12420	12420	0
436	20230605	111700	340665030	12420	12420	12420	12420	129
437	20230605	111600	339062850	12420	12420	12420	12420	1
438	20230605	111500	339050430	12410	12410	12410	12410	144
439	20230605	111400	337263390	12400	12390	12400	12390	212
440	20230605	111300	334634700	12400	12400	12400	12400	0
441	20230605	111200	334634700	12400	12400	12400	12400	152
442	20230605	111100	332749900	12390	12390	12390	12390	48
443	20230605	111000	332155180	12390	12390	12390	12390	2
444	20230605	110900	332130400	12400	12400	12400	12400	100
445	20230605	110800	330890400	12400	12400	12400	12400	0
446	20230605	110700	330890400	12400	12390	12400	12360	337
447	20230605	110600	326714730	12380	12370	12380	12370	542
448	20230605	110500	320009470	12350	12350	12350	12350	0
449	20230605	110400	320009470	12350	12350	12350	12350	0
450	20230605	110300	320009470	12350	12350	12350	12350	0
451	20230605	110200	320009470	12350	12350	12350	12350	208
452	20230605	110100	317440670	12370	12370	12370	12370	0
453	20230605	110000	317440670	12370	12340	12370	12340	4
454	20230605	105900	317391270	12350	12350	12350	12350	40
455	20230605	105800	316897270	12350	12350	12350	12350	5
456	20230605	105700	316835520	12360	12360	12360	12360	4
457	20230605	105600	316786080	12370	12360	12370	12360	6
458	20230605	105500	316711910	12360	12360	12360	12360	5
459	20230605	105400	316650110	12360	12360	12360	12360	5
460	20230605	105300	316588310	12380	12360	12380	12360	52
461	20230605	105200	315944620	12360	12380	12380	12360	126
462	20230605	105100	314386020	12380	12380	12380	12380	17
463	20230605	105000	314175560	12380	12370	12380	12370	11
464	20230605	104900	314039430	12370	12380	12390	12370	10
465	20230605	104800	313915660	12380	12380	12380	12380	0
466	20230605	104700	313915660	12380	12370	12380	12370	10
467	20230605	104600	313791910	12400	12400	12400	12400	0
468	20230605	104500	313791910	12400	12390	12410	12390	29
469	20230605	104400	313432340	12390	12400	12400	12320	9
470	20230605	104300	313320990	12410	12410	12420	12410	8
471	20230605	104200	313221700	12410	12410	12410	12400	353
472	20230605	104100	308844470	12410	12420	12420	12410	6
473	20230605	104000	308770000	12410	12410	12430	12410	14
474	20230605	103900	308596240	12410	12420	12430	12410	179
475	20230605	103800	306372370	12430	12430	12430	12430	0
476	20230605	103700	306372370	12430	12410	12430	12400	123
477	20230605	103600	304846570	12410	12410	12410	12300	313
478	20230605	103500	300972250	12410	12370	12410	12370	261
479	20230605	103400	297737090	12370	12360	12370	12350	53
480	20230605	103300	297082010	12370	12370	12370	12370	2
481	20230605	103200	297057270	12380	12370	12380	12370	6
482	20230605	103100	296983040	12390	12390	12390	12390	0
483	20230605	103000	296983040	12390	12310	12390	12310	1032
484	20230605	102900	284258520	12320	12310	12320	12310	2
485	20230605	102800	284233890	12300	12300	12300	12300	5
486	20230605	102700	284172390	12300	12300	12300	12300	5
487	20230605	102600	284110890	12300	12300	12310	12300	146
488	20230605	102500	282314980	12290	12290	12290	12290	5
489	20230605	102400	282253530	12300	12300	12300	12290	174
490	20230605	102300	280113430	12300	12300	12300	12300	51
491	20230605	102200	279486130	12290	12290	12290	12290	10
492	20230605	102100	279363230	12300	12300	12300	12300	3
493	20230605	102000	279326330	12300	12280	12300	12280	278
494	20230605	101900	275908630	12300	12300	12300	12300	0
495	20230605	101800	275908630	12300	12290	12300	12290	2
496	20230605	101700	275884040	12290	12290	12290	12290	4
497	20230605	101600	275834880	12290	12280	12290	12260	594
498	20230605	101500	268541560	12290	12290	12290	12290	0
499	20230605	101400	268541560	12290	12290	12290	12290	13
500	20230605	101300	268381790	12290	12290	12300	12280	12
501	20230605	101200	268234350	12280	12280	12290	12280	437
502	20230605	101100	262866620	12270	12270	12280	12270	12
503	20230605	101000	262719360	12280	12230	12280	12230	15
504	20230605	100900	262535640	12240	12240	12250	12230	94
505	20230605	100800	261385090	12240	12230	12240	12230	106
506	20230605	100700	260088660	12230	12230	12230	12230	0
507	20230605	100600	260088660	12230	12250	12250	12220	326
508	20230605	100500	256101420	12280	12280	12280	12280	4
509	20230605	100400	256052300	12240	12260	12290	12240	37
510	20230605	100300	255598100	12250	12250	12250	12250	0
511	20230605	100200	255598100	12250	12280	12280	12250	7
512	20230605	100100	255512290	12220	12270	12270	12220	850
513	20230605	100000	245115530	12290	12280	12290	12280	48
514	20230605	095900	244525660	12290	12290	12290	12290	24
515	20230605	095800	244230700	12330	12250	12330	12250	106
516	20230605	095700	242931520	12250	12250	12250	12250	40
517	20230605	095600	242441520	12260	12250	12260	12250	6
518	20230605	095500	242368010	12250	12250	12250	12250	6
519	20230605	095400	242294510	12250	12230	12250	12230	13
520	20230605	095300	242135420	12250	12250	12250	12250	5
521	20230605	095200	242074170	12230	12250	12250	12230	774
522	20230605	095100	232600030	12250	12250	12250	12250	15
523	20230605	095000	232416280	12260	12260	12280	12260	76
524	20230605	094900	231484480	12270	12260	12270	12260	9
525	20230605	094800	231374100	12270	12280	12280	12260	35
526	20230605	094700	230944700	12280	12290	12290	12260	7
527	20230605	094600	230858830	12250	12250	12250	12250	0
528	20230605	094500	230858830	12250	12250	12250	12250	0
529	20230605	094400	230858830	12250	12250	12260	12250	19
530	20230605	094300	230626070	12240	12260	12330	12240	501
531	20230605	094200	224455770	12240	12240	12240	12230	23
532	20230605	094100	224174300	12270	12240	12270	12230	180
533	20230605	094000	221970930	12250	12260	12260	12230	7
534	20230605	093900	221885190	12230	12250	12260	12230	34
535	20230605	093800	221468710	12240	12240	12240	12230	10
536	20230605	093700	221346320	12230	12230	12230	12230	16
537	20230605	093600	221150640	12230	12240	12240	12230	8
538	20230605	093500	221052730	12220	12210	12240	12210	359
539	20230605	093400	216669290	12220	12230	12230	12210	276
540	20230605	093300	213296610	12220	12240	12240	12220	119
541	20230605	093200	211841250	12240	12220	12240	12220	52
542	20230605	093100	211205270	12230	12230	12230	12230	628
543	20230605	093000	203524830	12230	12240	12240	12230	75
544	20230605	092900	202607570	12230	12230	12240	12230	8
545	20230605	092800	202509680	12230	12230	12230	12230	75
546	20230605	092700	201592430	12220	12220	12220	12220	31
547	20230605	092600	201213610	12220	12210	12220	12210	5
548	20230605	092500	201152530	12210	12210	12270	12210	97
549	20230605	092400	199968100	12210	12210	12270	12210	10
550	20230605	092300	199845930	12200	12250	12250	12200	4123
551	20230605	092200	149457750	12270	12280	12280	12230	873
552	20230605	092100	138766500	12260	12280	12280	12260	4
553	20230605	092000	138717420	12280	12260	12280	12260	119
554	20230605	091900	137256120	12250	12260	12290	12250	149
555	20230605	091800	135428240	12290	12270	12290	12250	934
556	20230605	091700	123974480	12270	12290	12290	12270	411
557	20230605	091600	118931460	12300	12300	12300	12270	17
558	20230605	091500	118722390	12270	12290	12300	12270	1854
559	20230605	091400	95935370	12340	12310	12340	12310	3
560	20230605	091300	95898380	12280	12350	12350	12280	3187
561	20230605	091200	56674880	12350	12350	12470	12350	220
562	20230605	091100	53957760	12350	12360	12360	12350	270
563	20230605	091000	50622070	12490	12420	12490	12330	969
564	20230605	090900	38652880	12370	12400	12490	12360	147
565	20230605	090800	36826680	12400	12360	12420	12360	14
566	20230605	090700	36653000	12350	12420	12420	12350	2
567	20230605	090600	36628230	12350	12400	12420	12350	18
568	20230605	090500	36405010	12400	12350	12400	12350	62
569	20230605	090400	35636310	12400	12420	12500	12350	908
570	20230605	090300	24380920	12420	12420	12420	12410	51
571	20230605	090200	23747690	12410	12460	12500	12410	988
572	20230605	090100	11445840	12460	12460	12500	12460	4
573	20230605	090000	11395930	12490	12460	12490	12450	915