KissMeData/354200/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195300	132181990	7420	7420	7420	7420	120
3	20230605	195200	132181990	7420	7420	7420	7420	0
4	20230605	195100	132181990	7420	7420	7420	7420	0
5	20230605	195000	132181990	7420	7420	7420	7420	0
6	20230605	194900	132181990	7420	7420	7420	7420	0
7	20230605	194800	132181990	7420	7420	7420	7420	0
8	20230605	194700	132181990	7420	7420	7420	7420	0
9	20230605	194600	132181990	7420	7420	7420	7420	0
10	20230605	194500	132181990	7420	7420	7420	7420	0
11	20230605	194400	132181990	7420	7420	7420	7420	0
12	20230605	194300	132181990	7420	7420	7420	7420	0
13	20230605	194200	132181990	7420	7420	7420	7420	0
14	20230605	194100	132181990	7420	7420	7420	7420	0
15	20230605	194000	132181990	7420	7420	7420	7420	0
16	20230605	193900	132181990	7420	7420	7420	7420	0
17	20230605	193800	132181990	7420	7420	7420	7420	0
18	20230605	193700	132181990	7420	7420	7420	7420	0
19	20230605	193600	132181990	7420	7420	7420	7420	0
20	20230605	193500	132181990	7420	7420	7420	7420	0
21	20230605	193400	132181990	7420	7420	7420	7420	0
22	20230605	193300	132181990	7420	7420	7420	7420	0
23	20230605	193200	132181990	7420	7420	7420	7420	0
24	20230605	193100	132181990	7420	7420	7420	7420	0
25	20230605	193000	132181990	7420	7420	7420	7420	0
26	20230605	192900	132181990	7420	7420	7420	7420	0
27	20230605	192800	132181990	7420	7420	7420	7420	0
28	20230605	192700	132181990	7420	7420	7420	7420	0
29	20230605	192600	132181990	7420	7420	7420	7420	0
30	20230605	192500	132181990	7420	7420	7420	7420	0
31	20230605	192400	132181990	7420	7420	7420	7420	0
32	20230605	192300	132181990	7420	7420	7420	7420	120
33	20230605	192200	132181990	7420	7420	7420	7420	0
34	20230605	192100	132181990	7420	7420	7420	7420	0
35	20230605	192000	132181990	7420	7420	7420	7420	0
36	20230605	191900	132181990	7420	7420	7420	7420	0
37	20230605	191800	132181990	7420	7420	7420	7420	0
38	20230605	191700	132181990	7420	7420	7420	7420	0
39	20230605	191600	132181990	7420	7420	7420	7420	0
40	20230605	191500	132181990	7420	7420	7420	7420	0
41	20230605	191400	132181990	7420	7420	7420	7420	0
42	20230605	191300	132181990	7420	7420	7420	7420	0
43	20230605	191200	132181990	7420	7420	7420	7420	0
44	20230605	191100	132181990	7420	7420	7420	7420	0
45	20230605	191000	132181990	7420	7420	7420	7420	0
46	20230605	190900	132181990	7420	7420	7420	7420	0
47	20230605	190800	132181990	7420	7420	7420	7420	0
48	20230605	190700	132181990	7420	7420	7420	7420	0
49	20230605	190600	132181990	7420	7420	7420	7420	0
50	20230605	190500	132181990	7420	7420	7420	7420	0
51	20230605	190400	132181990	7420	7420	7420	7420	0
52	20230605	190300	132181990	7420	7420	7420	7420	0
53	20230605	190200	132181990	7420	7420	7420	7420	0
54	20230605	190100	132181990	7420	7420	7420	7420	0
55	20230605	190000	132181990	7420	7420	7420	7420	0
56	20230605	185900	132181990	7420	7420	7420	7420	0
57	20230605	185800	132181990	7420	7420	7420	7420	0
58	20230605	185700	132181990	7420	7420	7420	7420	0
59	20230605	185600	132181990	7420	7420	7420	7420	0
60	20230605	185500	132181990	7420	7420	7420	7420	0
61	20230605	185400	132181990	7420	7420	7420	7420	0
62	20230605	185300	132181990	7420	7420	7420	7420	120
63	20230605	185200	132181990	7420	7420	7420	7420	0
64	20230605	185100	132181990	7420	7420	7420	7420	0
65	20230605	185000	132181990	7420	7420	7420	7420	0
66	20230605	184900	132181990	7420	7420	7420	7420	0
67	20230605	184800	132181990	7420	7420	7420	7420	0
68	20230605	184700	132181990	7420	7420	7420	7420	0
69	20230605	184600	132181990	7420	7420	7420	7420	0
70	20230605	184500	132181990	7420	7420	7420	7420	0
71	20230605	184400	132181990	7420	7420	7420	7420	0
72	20230605	184300	132181990	7420	7420	7420	7420	0
73	20230605	184200	132181990	7420	7420	7420	7420	0
74	20230605	184100	132181990	7420	7420	7420	7420	0
75	20230605	184000	132181990	7420	7420	7420	7420	0
76	20230605	183900	132181990	7420	7420	7420	7420	0
77	20230605	183800	132181990	7420	7420	7420	7420	0
78	20230605	183700	132181990	7420	7420	7420	7420	0
79	20230605	183600	132181990	7420	7420	7420	7420	0
80	20230605	183500	132181990	7420	7420	7420	7420	0
81	20230605	183400	132181990	7420	7420	7420	7420	0
82	20230605	183300	132181990	7420	7420	7420	7420	0
83	20230605	183200	132181990	7420	7420	7420	7420	0
84	20230605	183100	132181990	7420	7420	7420	7420	0
85	20230605	183000	132181990	7420	7420	7420	7420	0
86	20230605	182900	132181990	7420	7420	7420	7420	0
87	20230605	182800	132181990	7420	7420	7420	7420	0
88	20230605	182700	132181990	7420	7420	7420	7420	0
89	20230605	182600	132181990	7420	7420	7420	7420	0
90	20230605	182500	132181990	7420	7420	7420	7420	0
91	20230605	182400	132181990	7420	7420	7420	7420	0
92	20230605	182300	132181990	7420	7420	7420	7420	120
93	20230605	182200	132181990	7420	7420	7420	7420	0
94	20230605	182100	132181990	7420	7420	7420	7420	0
95	20230605	182000	132181990	7420	7420	7420	7420	0
96	20230605	181900	132181990	7420	7420	7420	7420	0
97	20230605	181800	132181990	7420	7420	7420	7420	0
98	20230605	181700	132181990	7420	7420	7420	7420	0
99	20230605	181600	132181990	7420	7420	7420	7420	0
100	20230605	181500	132181990	7420	7420	7420	7420	0
101	20230605	181400	132181990	7420	7420	7420	7420	0
102	20230605	181300	132181990	7420	7420	7420	7420	0
103	20230605	181200	132181990	7420	7420	7420	7420	0
104	20230605	181100	132181990	7420	7420	7420	7420	0
105	20230605	181000	132181990	7420	7420	7420	7420	0
106	20230605	180900	132181990	7420	7420	7420	7420	0
107	20230605	180800	132181990	7420	7420	7420	7420	0
108	20230605	180700	132181990	7420	7420	7420	7420	0
109	20230605	180600	132181990	7420	7420	7420	7420	0
110	20230605	180500	132181990	7420	7420	7420	7420	0
111	20230605	180400	132181990	7420	7420	7420	7420	0
112	20230605	180300	132181990	7420	7420	7420	7420	0
113	20230605	180200	132181990	7420	7420	7420	7420	0
114	20230605	180100	132181990	7420	7420	7420	7420	0
115	20230605	180000	132181990	7420	7420	7420	7420	0
116	20230605	175900	132181990	7420	7420	7420	7420	0
117	20230605	175800	132181990	7420	7420	7420	7420	0
118	20230605	175700	132181990	7420	7420	7420	7420	0
119	20230605	175600	132181990	7420	7420	7420	7420	0
120	20230605	175500	132181990	7420	7420	7420	7420	0
121	20230605	175400	132181990	7420	7420	7420	7420	0
122	20230605	175300	132181990	7420	7420	7420	7420	120
123	20230605	175200	132181990	7420	7420	7420	7420	0
124	20230605	175100	132181990	7420	7420	7420	7420	0
125	20230605	175000	132181990	7420	7420	7420	7420	0
126	20230605	174900	132181990	7420	7420	7420	7420	0
127	20230605	174800	132181990	7420	7420	7420	7420	0
128	20230605	174700	132181990	7420	7420	7420	7420	0
129	20230605	174600	132181990	7420	7420	7420	7420	0
130	20230605	174500	132181990	7420	7420	7420	7420	0
131	20230605	174400	132181990	7420	7420	7420	7420	0
132	20230605	174300	132181990	7420	7420	7420	7420	0
133	20230605	174200	132181990	7420	7420	7420	7420	0
134	20230605	174100	132181990	7420	7420	7420	7420	0
135	20230605	174000	132181990	7420	7420	7420	7420	0
136	20230605	173900	132181990	7420	7420	7420	7420	0
137	20230605	173800	132181990	7420	7420	7420	7420	0
138	20230605	173700	132181990	7420	7420	7420	7420	0
139	20230605	173600	132181990	7420	7420	7420	7420	0
140	20230605	173500	132181990	7420	7420	7420	7420	0
141	20230605	173400	132181990	7420	7420	7420	7420	0
142	20230605	173300	132181990	7420	7420	7420	7420	0
143	20230605	173200	132181990	7420	7420	7420	7420	0
144	20230605	173100	132181990	7420	7420	7420	7420	0
145	20230605	173000	132181990	7420	7420	7420	7420	0
146	20230605	172900	132181990	7420	7420	7420	7420	0
147	20230605	172800	132181990	7420	7420	7420	7420	0
148	20230605	172700	132181990	7420	7420	7420	7420	0
149	20230605	172600	132181990	7420	7420	7420	7420	0
150	20230605	172500	132181990	7420	7420	7420	7420	0
151	20230605	172400	132181990	7420	7420	7420	7420	0
152	20230605	172300	132181990	7420	7420	7420	7420	120
153	20230605	172200	132181990	7420	7420	7420	7420	0
154	20230605	172100	132181990	7420	7420	7420	7420	0
155	20230605	172000	132181990	7420	7420	7420	7420	0
156	20230605	171900	132181990	7420	7420	7420	7420	0
157	20230605	171800	132181990	7420	7420	7420	7420	0
158	20230605	171700	132181990	7420	7420	7420	7420	0
159	20230605	171600	132181990	7420	7420	7420	7420	0
160	20230605	171500	132181990	7420	7420	7420	7420	0
161	20230605	171400	132181990	7420	7420	7420	7420	0
162	20230605	171300	132181990	7420	7420	7420	7420	0
163	20230605	171200	132181990	7420	7420	7420	7420	0
164	20230605	171100	132181990	7420	7420	7420	7420	0
165	20230605	171000	132181990	7420	7420	7420	7420	0
166	20230605	170900	132181990	7420	7420	7420	7420	0
167	20230605	170800	132181990	7420	7420	7420	7420	0
168	20230605	170700	132181990	7420	7420	7420	7420	0
169	20230605	170600	132181990	7420	7420	7420	7420	0
170	20230605	170500	132181990	7420	7420	7420	7420	0
171	20230605	170400	132181990	7420	7420	7420	7420	0
172	20230605	170300	132181990	7420	7420	7420	7420	0
173	20230605	170200	132181990	7420	7420	7420	7420	0
174	20230605	170100	132181990	7420	7420	7420	7420	0
175	20230605	170000	132181990	7420	7420	7420	7420	0
176	20230605	165900	132181990	7420	7420	7420	7420	0
177	20230605	165800	132181990	7420	7420	7420	7420	0
178	20230605	165700	132181990	7420	7420	7420	7420	0
179	20230605	165600	132181990	7420	7420	7420	7420	0
180	20230605	165500	132181990	7420	7420	7420	7420	0
181	20230605	165400	132181990	7420	7420	7420	7420	0
182	20230605	165300	132181990	7420	7420	7420	7420	120
183	20230605	165200	132181990	7420	7420	7420	7420	0
184	20230605	165100	132181990	7420	7420	7420	7420	0
185	20230605	165000	132181990	7420	7420	7420	7420	0
186	20230605	164900	132181990	7420	7420	7420	7420	0
187	20230605	164800	132181990	7420	7420	7420	7420	0
188	20230605	164700	132181990	7420	7420	7420	7420	0
189	20230605	164600	132181990	7420	7420	7420	7420	0
190	20230605	164500	132181990	7420	7420	7420	7420	0
191	20230605	164400	132181990	7420	7420	7420	7420	0
192	20230605	164300	132181990	7420	7420	7420	7420	0
193	20230605	164200	132181990	7420	7420	7420	7420	0
194	20230605	164100	132181990	7420	7420	7420	7420	0
195	20230605	164000	132181990	7420	7420	7420	7420	0
196	20230605	163900	132181990	7420	7420	7420	7420	0
197	20230605	163800	132181990	7420	7420	7420	7420	0
198	20230605	163700	132181990	7420	7420	7420	7420	0
199	20230605	163600	132181990	7420	7420	7420	7420	0
200	20230605	163500	132181990	7420	7420	7420	7420	0
201	20230605	163400	132181990	7420	7420	7420	7420	0
202	20230605	163300	132181990	7420	7420	7420	7420	0
203	20230605	163200	132181990	7420	7420	7420	7420	0
204	20230605	163100	132181990	7420	7420	7420	7420	0
205	20230605	163000	132181990	7420	7420	7420	7420	0
206	20230605	162900	132181990	7420	7420	7420	7420	0
207	20230605	162800	132181990	7420	7420	7420	7420	0
208	20230605	162700	132181990	7420	7420	7420	7420	0
209	20230605	162600	132181990	7420	7420	7420	7420	0
210	20230605	162500	132181990	7420	7420	7420	7420	0
211	20230605	162400	132181990	7420	7420	7420	7420	0
212	20230605	162300	132181990	7420	7420	7420	7420	120
213	20230605	162200	132181990	7420	7420	7420	7420	0
214	20230605	162100	132181990	7420	7420	7420	7420	0
215	20230605	162000	132181990	7420	7420	7420	7420	0
216	20230605	161900	132181990	7420	7420	7420	7420	0
217	20230605	161800	132181990	7420	7420	7420	7420	0
218	20230605	161700	132181990	7420	7420	7420	7420	0
219	20230605	161600	132181990	7420	7420	7420	7420	0
220	20230605	161500	132181990	7420	7420	7420	7420	0
221	20230605	161400	132181990	7420	7420	7420	7420	0
222	20230605	161300	132181990	7420	7420	7420	7420	0
223	20230605	161200	132181990	7420	7420	7420	7420	0
224	20230605	161100	132181990	7420	7420	7420	7420	0
225	20230605	161000	132181990	7420	7420	7420	7420	0
226	20230605	160900	132181990	7420	7420	7420	7420	0
227	20230605	160800	132181990	7420	7420	7420	7420	0
228	20230605	160700	132181990	7420	7420	7420	7420	0
229	20230605	160600	132181990	7420	7420	7420	7420	0
230	20230605	160500	132181990	7420	7420	7420	7420	0
231	20230605	160400	132181990	7420	7420	7420	7420	0
232	20230605	160300	132181990	7420	7420	7420	7420	0
233	20230605	160200	132181990	7420	7420	7420	7420	0
234	20230605	160100	132181990	7420	7420	7420	7420	0
235	20230605	160000	132181990	7420	7420	7420	7420	0
236	20230605	155900	132181990	7420	7420	7420	7420	0
237	20230605	155800	132181990	7420	7420	7420	7420	0
238	20230605	155700	132181990	7420	7420	7420	7420	0
239	20230605	155600	132181990	7420	7420	7420	7420	0
240	20230605	155500	132181990	7420	7420	7420	7420	0
241	20230605	155400	132181990	7420	7420	7420	7420	0
242	20230605	155300	132181990	7420	7420	7420	7420	120
243	20230605	155200	132181990	7420	7420	7420	7420	0
244	20230605	155100	132181990	7420	7420	7420	7420	0
245	20230605	155000	132181990	7420	7420	7420	7420	0
246	20230605	154900	132181990	7420	7420	7420	7420	0
247	20230605	154800	132181990	7420	7420	7420	7420	0
248	20230605	154700	132181990	7420	7420	7420	7420	0
249	20230605	154600	132181990	7420	7420	7420	7420	0
250	20230605	154500	132181990	7420	7420	7420	7420	0
251	20230605	154400	132181990	7420	7420	7420	7420	0
252	20230605	154300	132181990	7420	7420	7420	7420	0
253	20230605	154200	132181990	7420	7420	7420	7420	0
254	20230605	154100	132181990	7420	7420	7420	7420	0
255	20230605	154000	132181990	7420	7420	7420	7420	0
256	20230605	153900	132181990	7420	7420	7420	7420	0
257	20230605	153800	132181990	7420	7420	7420	7420	0
258	20230605	153700	132181990	7420	7420	7420	7420	0
259	20230605	153600	132181990	7420	7420	7420	7420	0
260	20230605	153500	132181990	7420	7420	7420	7420	0
261	20230605	153400	132181990	7420	7420	7420	7420	0
262	20230605	153300	132181990	7420	7420	7420	7420	0
263	20230605	153200	132181990	7420	7420	7420	7420	0
264	20230605	153100	132181990	7420	7420	7420	7420	0
265	20230605	153000	132181990	7420	7420	7420	7420	120
266	20230605	152900	131291590	7430	7430	7430	7430	0
267	20230605	152800	131291590	7430	7430	7430	7430	0
268	20230605	152700	131291590	7430	7430	7430	7430	0
269	20230605	152600	131291590	7430	7430	7430	7430	0
270	20230605	152500	131291590	7430	7430	7430	7430	0
271	20230605	152400	131291590	7430	7430	7430	7430	0
272	20230605	152300	131291590	7430	7430	7430	7430	0
273	20230605	152200	131291590	7430	7430	7430	7430	0
274	20230605	152100	131291590	7430	7430	7430	7430	0
275	20230605	152000	131291590	7430	7430	7430	7430	0
276	20230605	151900	131291590	7430	7430	7430	7430	0
277	20230605	151800	131291590	7430	7430	7430	7430	0
278	20230605	151700	131291590	7430	7430	7430	7430	0
279	20230605	151600	131291590	7430	7430	7430	7430	0
280	20230605	151500	131291590	7430	7430	7430	7430	0
281	20230605	151400	131291590	7430	7430	7430	7430	0
282	20230605	151300	131291590	7430	7430	7430	7430	0
283	20230605	151200	131291590	7430	7430	7430	7430	0
284	20230605	151100	131291590	7430	7430	7430	7430	10
285	20230605	151000	131217290	7430	7430	7430	7430	0
286	20230605	150900	131217290	7430	7430	7430	7430	0
287	20230605	150800	131217290	7430	7430	7430	7430	0
288	20230605	150700	131217290	7430	7430	7430	7430	0
289	20230605	150600	131217290	7430	7430	7430	7430	0
290	20230605	150500	131217290	7430	7430	7430	7430	0
291	20230605	150400	131217290	7430	7430	7430	7430	20
292	20230605	150300	131068690	7430	7430	7430	7430	1
293	20230605	150200	131061260	7400	7400	7400	7400	0
294	20230605	150100	131061260	7400	7400	7400	7400	0
295	20230605	150000	131061260	7400	7400	7400	7400	6
296	20230605	145900	131016860	7430	7430	7430	7430	0
297	20230605	145800	131016860	7430	7430	7430	7430	0
298	20230605	145700	131016860	7430	7430	7430	7430	1
299	20230605	145600	131009430	7420	7420	7420	7420	28
300	20230605	145500	130801670	7420	7420	7420	7420	757
301	20230605	145400	125184730	7410	7410	7410	7410	3
302	20230605	145300	125162500	7400	7400	7410	7400	23
303	20230605	145200	124992280	7420	7420	7420	7420	68
304	20230605	145100	124487720	7420	7420	7420	7420	2
305	20230605	145000	124472880	7420	7420	7420	7420	0
306	20230605	144900	124472880	7420	7410	7420	7410	200
307	20230605	144800	122988900	7400	7400	7400	7400	0
308	20230605	144700	122988900	7400	7400	7400	7400	63
309	20230605	144600	122522700	7420	7410	7420	7410	2
310	20230605	144500	122507870	7410	7410	7410	7410	0
311	20230605	144400	122507870	7410	7410	7410	7410	0
312	20230605	144300	122507870	7410	7410	7410	7410	1
313	20230605	144200	122500460	7400	7400	7400	7400	0
314	20230605	144100	122500460	7400	7400	7400	7400	0
315	20230605	144000	122500460	7400	7400	7400	7400	0
316	20230605	143900	122500460	7400	7400	7400	7400	0
317	20230605	143800	122500460	7400	7400	7400	7400	0
318	20230605	143700	122500460	7400	7400	7400	7400	0
319	20230605	143600	122500460	7400	7400	7400	7400	20
320	20230605	143500	122352460	7400	7400	7400	7400	0
321	20230605	143400	122352460	7400	7400	7400	7400	0
322	20230605	143300	122352460	7400	7400	7400	7400	0
323	20230605	143200	122352460	7400	7400	7400	7400	23
324	20230605	143100	122182260	7430	7430	7430	7430	0
325	20230605	143000	122182260	7430	7430	7430	7430	0
326	20230605	142900	122182260	7430	7430	7430	7430	0
327	20230605	142800	122182260	7430	7430	7430	7430	0
328	20230605	142700	122182260	7430	7430	7430	7430	0
329	20230605	142600	122182260	7430	7430	7430	7430	0
330	20230605	142500	122182260	7430	7430	7430	7430	0
331	20230605	142400	122182260	7430	7430	7430	7430	1
332	20230605	142300	122174830	7420	7420	7420	7420	0
333	20230605	142200	122174830	7420	7420	7420	7420	0
334	20230605	142100	122174830	7420	7420	7420	7420	0
335	20230605	142000	122174830	7420	7420	7420	7420	0
336	20230605	141900	122174830	7420	7420	7420	7420	0
337	20230605	141800	122174830	7420	7420	7420	7420	1
338	20230605	141700	122167410	7430	7430	7430	7430	0
339	20230605	141600	122167410	7430	7430	7430	7430	0
340	20230605	141500	122167410	7430	7430	7430	7430	0
341	20230605	141400	122167410	7430	7430	7430	7430	0
342	20230605	141300	122167410	7430	7420	7430	7420	50
343	20230605	141200	121796010	7420	7420	7420	7420	0
344	20230605	141100	121796010	7420	7420	7420	7420	0
345	20230605	141000	121796010	7420	7420	7420	7420	0
346	20230605	140900	121796010	7420	7420	7420	7420	0
347	20230605	140800	121796010	7420	7420	7420	7420	0
348	20230605	140700	121796010	7420	7420	7420	7420	0
349	20230605	140600	121796010	7420	7420	7420	7420	0
350	20230605	140500	121796010	7420	7420	7420	7420	0
351	20230605	140400	121796010	7420	7420	7420	7420	0
352	20230605	140300	121796010	7420	7420	7420	7420	0
353	20230605	140200	121796010	7420	7420	7420	7420	0
354	20230605	140100	121796010	7420	7420	7420	7420	10
355	20230605	140000	121721810	7420	7420	7420	7420	0
356	20230605	135900	121721810	7420	7420	7420	7420	0
357	20230605	135800	121721810	7420	7420	7420	7420	0
358	20230605	135700	121721810	7420	7420	7420	7420	0
359	20230605	135600	121721810	7420	7420	7420	7420	0
360	20230605	135500	121721810	7420	7420	7420	7420	0
361	20230605	135400	121721810	7420	7420	7420	7420	5
362	20230605	135300	121684710	7430	7430	7430	7430	0
363	20230605	135200	121684710	7430	7430	7430	7430	10
364	20230605	135100	121610410	7380	7400	7400	7380	135
365	20230605	135000	120612050	7430	7430	7430	7430	0
366	20230605	134900	120612050	7430	7430	7430	7430	0
367	20230605	134800	120612050	7430	7430	7430	7430	0
368	20230605	134700	120612050	7430	7430	7430	7430	0
369	20230605	134600	120612050	7430	7430	7430	7430	0
370	20230605	134500	120612050	7430	7430	7430	7430	0
371	20230605	134400	120612050	7430	7430	7430	7430	10
372	20230605	134300	120537750	7420	7420	7420	7420	0
373	20230605	134200	120537750	7420	7420	7420	7420	1
374	20230605	134100	120530330	7420	7420	7420	7420	3
375	20230605	134000	120508070	7430	7430	7430	7430	0
376	20230605	133900	120508070	7430	7410	7430	7410	80
377	20230605	133800	119914850	7410	7410	7410	7410	0
378	20230605	133700	119914850	7410	7410	7410	7410	6
379	20230605	133600	119870390	7380	7380	7380	7380	0
380	20230605	133500	119870390	7380	7380	7380	7380	0
381	20230605	133400	119870390	7380	7380	7380	7380	0
382	20230605	133300	119870390	7380	7380	7380	7380	0
383	20230605	133200	119870390	7380	7380	7380	7380	0
384	20230605	133100	119870390	7380	7380	7380	7380	0
385	20230605	133000	119870390	7380	7380	7380	7380	25
386	20230605	132900	119685890	7410	7410	7410	7410	0
387	20230605	132800	119685890	7410	7400	7410	7400	4
388	20230605	132700	119656270	7390	7400	7400	7390	17
389	20230605	132600	119530520	7400	7400	7400	7400	55
390	20230605	132500	119123520	7400	7400	7400	7400	0
391	20230605	132400	119123520	7400	7400	7400	7400	135
392	20230605	132300	118124520	7410	7410	7410	7410	27
393	20230605	132200	117924450	7430	7430	7430	7430	0
394	20230605	132100	117924450	7430	7430	7430	7430	0
395	20230605	132000	117924450	7430	7410	7430	7410	14
396	20230605	131900	117820690	7410	7410	7410	7410	10
397	20230605	131800	117746590	7410	7410	7410	7410	0
398	20230605	131700	117746590	7410	7410	7410	7410	0
399	20230605	131600	117746590	7410	7410	7410	7410	77
400	20230605	131500	117176020	7430	7430	7430	7430	0
401	20230605	131400	117176020	7430	7430	7430	7430	0
402	20230605	131300	117176020	7430	7430	7430	7430	0
403	20230605	131200	117176020	7430	7430	7430	7430	0
404	20230605	131100	117176020	7430	7430	7430	7430	0
405	20230605	131000	117176020	7430	7430	7430	7430	1
406	20230605	130900	117168590	7420	7420	7420	7420	0
407	20230605	130800	117168590	7420	7420	7420	7420	0
408	20230605	130700	117168590	7420	7420	7420	7420	0
409	20230605	130600	117168590	7420	7420	7420	7420	1
410	20230605	130500	117161170	7410	7410	7410	7410	0
411	20230605	130400	117161170	7410	7410	7410	7410	0
412	20230605	130300	117161170	7410	7410	7410	7410	0
413	20230605	130200	117161170	7410	7410	7410	7410	0
414	20230605	130100	117161170	7410	7410	7410	7410	7
415	20230605	130000	117109300	7410	7410	7410	7410	194
416	20230605	125900	115671760	7410	7410	7410	7410	0
417	20230605	125800	115671760	7410	7410	7410	7410	0
418	20230605	125700	115671760	7410	7410	7410	7410	0
419	20230605	125600	115671760	7410	7410	7410	7410	0
420	20230605	125500	115671760	7410	7410	7410	7410	1
421	20230605	125400	115664350	7410	7400	7410	7400	6
422	20230605	125300	115619930	7400	7410	7410	7400	107
423	20230605	125200	114827100	7410	7410	7410	7410	2
424	20230605	125100	114812280	7410	7410	7410	7410	2
425	20230605	125000	114797460	7410	7410	7410	7410	56
426	20230605	124900	114382500	7410	7410	7410	7410	0
427	20230605	124800	114382500	7410	7410	7410	7410	2
428	20230605	124700	114367680	7410	7410	7410	7410	9
429	20230605	124600	114300990	7410	7410	7410	7410	26
430	20230605	124500	114108330	7420	7420	7420	7420	0
431	20230605	124400	114108330	7420	7420	7420	7420	10
432	20230605	124300	114034130	7410	7410	7410	7410	0
433	20230605	124200	114034130	7410	7410	7410	7410	0
434	20230605	124100	114034130	7410	7410	7410	7410	0
435	20230605	124000	114034130	7410	7410	7410	7410	0
436	20230605	123900	114034130	7410	7410	7410	7410	10
437	20230605	123800	113960030	7420	7420	7420	7420	0
438	20230605	123700	113960030	7420	7420	7420	7420	0
439	20230605	123600	113960030	7420	7420	7420	7420	0
440	20230605	123500	113960030	7420	7420	7420	7420	0
441	20230605	123400	113960030	7420	7420	7420	7420	0
442	20230605	123300	113960030	7420	7420	7420	7420	1
443	20230605	123200	113952610	7390	7390	7390	7390	0
444	20230605	123100	113952610	7390	7390	7390	7390	0
445	20230605	123000	113952610	7390	7390	7390	7390	540
446	20230605	122900	109962010	7370	7370	7370	7370	0
447	20230605	122800	109962010	7370	7370	7370	7370	18
448	20230605	122700	109829350	7370	7370	7370	7370	263
449	20230605	122600	107891040	7370	7370	7370	7370	0
450	20230605	122500	107891040	7370	7370	7370	7370	0
451	20230605	122400	107891040	7370	7370	7370	7370	0
452	20230605	122300	107891040	7370	7370	7370	7370	0
453	20230605	122200	107891040	7370	7370	7370	7370	1
454	20230605	122100	107883670	7370	7370	7370	7370	0
455	20230605	122000	107883670	7370	7370	7370	7370	0
456	20230605	121900	107883670	7370	7370	7370	7370	0
457	20230605	121800	107883670	7370	7370	7370	7370	0
458	20230605	121700	107883670	7370	7370	7370	7370	0
459	20230605	121600	107883670	7370	7370	7370	7370	0
460	20230605	121500	107883670	7370	7370	7370	7370	0
461	20230605	121400	107883670	7370	7370	7370	7370	0
462	20230605	121300	107883670	7370	7370	7370	7370	0
463	20230605	121200	107883670	7370	7370	7370	7370	0
464	20230605	121100	107883670	7370	7370	7370	7370	0
465	20230605	121000	107883670	7370	7370	7370	7370	0
466	20230605	120900	107883670	7370	7370	7370	7370	200
467	20230605	120800	106409670	7390	7390	7390	7390	0
468	20230605	120700	106409670	7390	7390	7390	7390	3
469	20230605	120600	106387500	7380	7380	7380	7380	0
470	20230605	120500	106387500	7380	7410	7410	7380	1014
471	20230605	120400	98904070	7420	7420	7420	7420	0
472	20230605	120300	98904070	7420	7420	7420	7420	0
473	20230605	120200	98904070	7420	7420	7420	7420	4
474	20230605	120100	98874390	7380	7380	7380	7380	0
475	20230605	120000	98874390	7380	7380	7380	7380	0
476	20230605	115900	98874390	7380	7380	7380	7380	0
477	20230605	115800	98874390	7380	7380	7380	7380	0
478	20230605	115700	98874390	7380	7380	7380	7380	0
479	20230605	115600	98874390	7380	7380	7380	7380	0
480	20230605	115500	98874390	7380	7380	7380	7380	8
481	20230605	115400	98815350	7420	7420	7420	7420	0
482	20230605	115300	98815350	7420	7420	7420	7420	0
483	20230605	115200	98815350	7420	7420	7420	7420	0
484	20230605	115100	98815350	7420	7420	7420	7420	120
485	20230605	115000	97924950	7400	7400	7400	7400	33
486	20230605	114900	97680750	7380	7380	7380	7380	0
487	20230605	114800	97680750	7380	7380	7380	7380	0
488	20230605	114700	97680750	7380	7380	7380	7380	0
489	20230605	114600	97680750	7380	7380	7380	7380	0
490	20230605	114500	97680750	7380	7380	7380	7380	0
491	20230605	114400	97680750	7380	7380	7380	7380	0
492	20230605	114300	97680750	7380	7380	7380	7380	0
493	20230605	114200	97680750	7380	7380	7380	7380	0
494	20230605	114100	97680750	7380	7380	7380	7380	8
495	20230605	114000	97621710	7380	7380	7380	7380	4
496	20230605	113900	97592190	7400	7400	7400	7400	0
497	20230605	113800	97592190	7400	7400	7400	7400	50
498	20230605	113700	97222190	7400	7400	7400	7400	37
499	20230605	113600	96948390	7400	7400	7400	7400	0
500	20230605	113500	96948390	7400	7400	7400	7400	0
501	20230605	113400	96948390	7400	7400	7400	7400	0
502	20230605	113300	96948390	7400	7400	7400	7400	0
503	20230605	113200	96948390	7400	7400	7400	7400	0
504	20230605	113100	96948390	7400	7400	7400	7400	0
505	20230605	113000	96948390	7400	7400	7400	7400	0
506	20230605	112900	96948390	7400	7400	7400	7400	3
507	20230605	112800	96926190	7400	7400	7400	7400	0
508	20230605	112700	96926190	7400	7400	7400	7400	0
509	20230605	112600	96926190	7400	7400	7400	7400	0
510	20230605	112500	96926190	7400	7400	7400	7400	0
511	20230605	112400	96926190	7400	7400	7400	7400	0
512	20230605	112300	96926190	7400	7390	7400	7390	41
513	20230605	112200	96622890	7390	7390	7390	7390	0
514	20230605	112100	96622890	7390	7390	7390	7390	0
515	20230605	112000	96622890	7390	7390	7390	7390	0
516	20230605	111900	96622890	7390	7390	7390	7390	0
517	20230605	111800	96622890	7390	7390	7390	7390	0
518	20230605	111700	96622890	7390	7390	7390	7390	0
519	20230605	111600	96622890	7390	7390	7390	7390	0
520	20230605	111500	96622890	7390	7390	7390	7390	172
521	20230605	111400	95351810	7370	7370	7370	7370	0
522	20230605	111300	95351810	7370	7370	7370	7370	334
523	20230605	111200	92890230	7370	7370	7370	7370	206
524	20230605	111100	91372010	7400	7400	7400	7400	0
525	20230605	111000	91372010	7400	7400	7400	7400	1
526	20230605	110900	91364610	7340	7370	7370	7340	1000
527	20230605	110800	84006620	7370	7370	7370	7370	335
528	20230605	110700	81537670	7370	7370	7370	7370	0
529	20230605	110600	81537670	7370	7370	7370	7370	2
530	20230605	110500	81522930	7400	7400	7400	7400	0
531	20230605	110400	81522930	7400	7400	7400	7400	0
532	20230605	110300	81522930	7400	7400	7400	7400	0
533	20230605	110200	81522930	7400	7400	7400	7400	0
534	20230605	110100	81522930	7400	7400	7400	7400	0
535	20230605	110000	81522930	7400	7400	7400	7400	0
536	20230605	105900	81522930	7400	7400	7400	7400	0
537	20230605	105800	81522930	7400	7400	7400	7400	0
538	20230605	105700	81522930	7400	7400	7400	7400	0
539	20230605	105600	81522930	7400	7400	7400	7400	0
540	20230605	105500	81522930	7400	7400	7400	7400	73
541	20230605	105400	80982730	7400	7400	7400	7400	130
542	20230605	105300	80020730	7400	7400	7400	7400	0
543	20230605	105200	80020730	7400	7400	7400	7400	207
544	20230605	105100	78488930	7400	7400	7400	7400	20
545	20230605	105000	78340930	7380	7380	7380	7380	0
546	20230605	104900	78340930	7380	7380	7380	7380	26
547	20230605	104800	78149050	7380	7390	7390	7380	434
548	20230605	104700	74943790	7390	7390	7390	7390	0
549	20230605	104600	74943790	7390	7390	7390	7390	0
550	20230605	104500	74943790	7390	7390	7390	7390	0
551	20230605	104400	74943790	7390	7390	7390	7390	1
552	20230605	104300	74936400	7390	7390	7390	7390	0
553	20230605	104200	74936400	7390	7390	7390	7390	7
554	20230605	104100	74884670	7410	7410	7410	7410	0
555	20230605	104000	74884670	7410	7410	7410	7410	0
556	20230605	103900	74884670	7410	7410	7410	7410	0
557	20230605	103800	74884670	7410	7410	7410	7410	6
558	20230605	103700	74840210	7410	7410	7410	7410	38
559	20230605	103600	74558630	7410	7410	7410	7410	128
560	20230605	103500	73610150	7410	7410	7410	7410	0
561	20230605	103400	73610150	7410	7410	7410	7410	0
562	20230605	103300	73610150	7410	7410	7410	7410	0
563	20230605	103200	73610150	7410	7410	7410	7410	0
564	20230605	103100	73610150	7410	7410	7410	7410	0
565	20230605	103000	73610150	7410	7400	7410	7400	21
566	20230605	102900	73454740	7400	7400	7400	7400	0
567	20230605	102800	73454740	7400	7400	7400	7400	0
568	20230605	102700	73454740	7400	7400	7400	7400	20
569	20230605	102600	73306740	7400	7400	7400	7400	29
570	20230605	102500	73092140	7390	7390	7390	7390	0
571	20230605	102400	73092140	7390	7390	7390	7390	0
572	20230605	102300	73092140	7390	7390	7390	7390	1
573	20230605	102200	73084750	7370	7370	7370	7370	6
574	20230605	102100	73040530	7370	7370	7370	7370	0
575	20230605	102000	73040530	7370	7370	7370	7370	0
576	20230605	101900	73040530	7370	7370	7370	7370	0
577	20230605	101800	73040530	7370	7370	7370	7370	2
578	20230605	101700	73025790	7370	7370	7370	7370	7
579	20230605	101600	72974200	7370	7370	7370	7370	3
580	20230605	101500	72952090	7370	7370	7370	7370	1
581	20230605	101400	72944720	7370	7370	7370	7370	0
582	20230605	101300	72944720	7370	7370	7370	7370	0
583	20230605	101200	72944720	7370	7370	7370	7370	5
584	20230605	101100	72907870	7360	7360	7360	7360	0
585	20230605	101000	72907870	7360	7360	7360	7360	0
586	20230605	100900	72907870	7360	7370	7370	7360	407
587	20230605	100800	69911950	7400	7400	7400	7400	0
588	20230605	100700	69911950	7400	7400	7400	7400	0
589	20230605	100600	69911950	7400	7400	7400	7400	5
590	20230605	100500	69874950	7370	7370	7370	7370	0
591	20230605	100400	69874950	7370	7370	7370	7370	0
592	20230605	100300	69874950	7370	7370	7370	7370	0
593	20230605	100200	69874950	7370	7370	7370	7370	0
594	20230605	100100	69874950	7370	7370	7370	7370	0
595	20230605	100000	69874950	7370	7370	7370	7370	0
596	20230605	095900	69874950	7370	7370	7370	7370	0
597	20230605	095800	69874950	7370	7370	7370	7370	146
598	20230605	095700	68798930	7370	7370	7370	7370	0
599	20230605	095600	68798930	7370	7370	7370	7370	0
600	20230605	095500	68798930	7370	7370	7370	7370	1
601	20230605	095400	68791560	7330	7330	7330	7330	0
602	20230605	095300	68791560	7330	7330	7330	7330	0
603	20230605	095200	68791560	7330	7330	7330	7330	0
604	20230605	095100	68791560	7330	7330	7330	7330	1
605	20230605	095000	68784230	7330	7330	7330	7330	0
606	20230605	094900	68784230	7330	7330	7330	7330	222
607	20230605	094800	67156970	7320	7320	7320	7320	1
608	20230605	094700	67149650	7330	7330	7330	7330	0
609	20230605	094600	67149650	7330	7330	7330	7330	0
610	20230605	094500	67149650	7330	7330	7330	7330	0
611	20230605	094400	67149650	7330	7330	7330	7330	0
612	20230605	094300	67149650	7330	7330	7330	7330	40
613	20230605	094200	66856450	7330	7330	7330	7330	2
614	20230605	094100	66841790	7330	7330	7330	7330	0
615	20230605	094000	66841790	7330	7330	7330	7330	0
616	20230605	093900	66841790	7330	7310	7330	7290	1015
617	20230605	093800	59436090	7300	7310	7330	7300	289
618	20230605	093700	57325950	7300	7330	7330	7300	267
619	20230605	093600	55376390	7330	7310	7330	7300	801
620	20230605	093500	49528670	7310	7310	7310	7310	176
621	20230605	093400	48242110	7310	7310	7310	7310	0
622	20230605	093300	48242110	7310	7310	7310	7310	0
623	20230605	093200	48242110	7310	7310	7310	7310	0
624	20230605	093100	48242110	7310	7310	7310	7310	0
625	20230605	093000	48242110	7310	7310	7310	7310	260
626	20230605	092900	46341510	7330	7330	7330	7330	1
627	20230605	092800	46334180	7300	7300	7300	7300	0
628	20230605	092700	46334180	7300	7300	7300	7300	0
629	20230605	092600	46334180	7300	7300	7300	7300	0
630	20230605	092500	46334180	7300	7300	7300	7300	665
631	20230605	092400	41479680	7300	7330	7330	7300	554
632	20230605	092300	37435190	7370	7330	7370	7330	2
633	20230605	092200	37420490	7310	7310	7310	7310	81
634	20230605	092100	36828380	7310	7330	7330	7310	1248
635	20230605	092000	27703800	7330	7330	7340	7330	175
636	20230605	091900	26420800	7330	7330	7330	7330	0
637	20230605	091800	26420800	7330	7360	7360	7330	868
638	20230605	091700	20055010	7360	7360	7360	7360	218
639	20230605	091600	18450530	7360	7360	7360	7360	0
640	20230605	091500	18450530	7360	7350	7360	7350	4
641	20230605	091400	18421120	7350	7360	7360	7350	125
642	20230605	091300	17501320	7370	7380	7380	7370	2
643	20230605	091200	17486570	7370	7410	7410	7370	425
644	20230605	091100	14347230	7420	7420	7420	7420	5
645	20230605	091000	14310130	7420	7420	7420	7420	534
646	20230605	090900	10347850	7430	7430	7430	7430	325
647	20230605	090800	7933100	7460	7460	7460	7460	0
648	20230605	090700	7933100	7460	7460	7460	7460	0
649	20230605	090600	7933100	7460	7460	7460	7460	0
650	20230605	090500	7933100	7460	7460	7460	7460	1
651	20230605	090400	7925640	7420	7420	7420	7420	0
652	20230605	090300	7925640	7420	7440	7500	7420	321
653	20230605	090200	5540000	7450	7450	7450	7450	200
654	20230605	090100	4050000	7500	7500	7500	7500	0
655	20230605	090000	4050000	7500	7500	7500	7500	540