KissMeData/017810/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190800	329966520	10850	10850	10850	10850	872
3	20230605	190700	329966520	10850	10850	10850	10850	0
4	20230605	190600	329966520	10850	10850	10850	10850	0
5	20230605	190500	329966520	10850	10850	10850	10850	0
6	20230605	190400	329966520	10850	10850	10850	10850	0
7	20230605	190300	329966520	10850	10850	10850	10850	0
8	20230605	190200	329966520	10850	10850	10850	10850	0
9	20230605	190100	329966520	10850	10850	10850	10850	0
10	20230605	190000	329966520	10850	10850	10850	10850	0
11	20230605	185900	329966520	10850	10850	10850	10850	0
12	20230605	185800	329966520	10850	10850	10850	10850	0
13	20230605	185700	329966520	10850	10850	10850	10850	0
14	20230605	185600	329966520	10850	10850	10850	10850	0
15	20230605	185500	329966520	10850	10850	10850	10850	0
16	20230605	185400	329966520	10850	10850	10850	10850	0
17	20230605	185300	329966520	10850	10850	10850	10850	0
18	20230605	185200	329966520	10850	10850	10850	10850	0
19	20230605	185100	329966520	10850	10850	10850	10850	0
20	20230605	185000	329966520	10850	10850	10850	10850	0
21	20230605	184900	329966520	10850	10850	10850	10850	0
22	20230605	184800	329966520	10850	10850	10850	10850	0
23	20230605	184700	329966520	10850	10850	10850	10850	0
24	20230605	184600	329966520	10850	10850	10850	10850	0
25	20230605	184500	329966520	10850	10850	10850	10850	0
26	20230605	184400	329966520	10850	10850	10850	10850	0
27	20230605	184300	329966520	10850	10850	10850	10850	0
28	20230605	184200	329966520	10850	10850	10850	10850	0
29	20230605	184100	329966520	10850	10850	10850	10850	0
30	20230605	184000	329966520	10850	10850	10850	10850	0
31	20230605	183900	329966520	10850	10850	10850	10850	0
32	20230605	183800	329966520	10850	10850	10850	10850	872
33	20230605	183700	329966520	10850	10850	10850	10850	0
34	20230605	183600	329966520	10850	10850	10850	10850	0
35	20230605	183500	329966520	10850	10850	10850	10850	0
36	20230605	183400	329966520	10850	10850	10850	10850	0
37	20230605	183300	329966520	10850	10850	10850	10850	0
38	20230605	183200	329966520	10850	10850	10850	10850	0
39	20230605	183100	329966520	10850	10850	10850	10850	0
40	20230605	183000	329966520	10850	10850	10850	10850	0
41	20230605	182900	329966520	10850	10850	10850	10850	0
42	20230605	182800	329966520	10850	10850	10850	10850	0
43	20230605	182700	329966520	10850	10850	10850	10850	0
44	20230605	182600	329966520	10850	10850	10850	10850	0
45	20230605	182500	329966520	10850	10850	10850	10850	0
46	20230605	182400	329966520	10850	10850	10850	10850	0
47	20230605	182300	329966520	10850	10850	10850	10850	0
48	20230605	182200	329966520	10850	10850	10850	10850	0
49	20230605	182100	329966520	10850	10850	10850	10850	0
50	20230605	182000	329966520	10850	10850	10850	10850	0
51	20230605	181900	329966520	10850	10850	10850	10850	0
52	20230605	181800	329966520	10850	10850	10850	10850	0
53	20230605	181700	329966520	10850	10850	10850	10850	0
54	20230605	181600	329966520	10850	10850	10850	10850	0
55	20230605	181500	329966520	10850	10850	10850	10850	0
56	20230605	181400	329966520	10850	10850	10850	10850	0
57	20230605	181300	329966520	10850	10850	10850	10850	0
58	20230605	181200	329966520	10850	10850	10850	10850	0
59	20230605	181100	329966520	10850	10850	10850	10850	0
60	20230605	181000	329966520	10850	10850	10850	10850	0
61	20230605	180900	329966520	10850	10850	10850	10850	0
62	20230605	180800	329966520	10850	10850	10850	10850	872
63	20230605	180700	329966520	10850	10850	10850	10850	0
64	20230605	180600	329966520	10850	10850	10850	10850	0
65	20230605	180500	329966520	10850	10850	10850	10850	0
66	20230605	180400	329966520	10850	10850	10850	10850	0
67	20230605	180300	329966520	10850	10850	10850	10850	0
68	20230605	180200	329966520	10850	10850	10850	10850	0
69	20230605	180100	329966520	10850	10850	10850	10850	0
70	20230605	180000	329966520	10850	10850	10850	10850	0
71	20230605	175900	329966520	10850	10850	10850	10850	0
72	20230605	175800	329966520	10850	10850	10850	10850	0
73	20230605	175700	329966520	10850	10850	10850	10850	0
74	20230605	175600	329966520	10850	10850	10850	10850	0
75	20230605	175500	329966520	10850	10850	10850	10850	0
76	20230605	175400	329966520	10850	10850	10850	10850	0
77	20230605	175300	329966520	10850	10850	10850	10850	0
78	20230605	175200	329966520	10850	10850	10850	10850	0
79	20230605	175100	329966520	10850	10850	10850	10850	0
80	20230605	175000	329966520	10850	10850	10850	10850	0
81	20230605	174900	329966520	10850	10850	10850	10850	0
82	20230605	174800	329966520	10850	10850	10850	10850	0
83	20230605	174700	329966520	10850	10850	10850	10850	0
84	20230605	174600	329966520	10850	10850	10850	10850	0
85	20230605	174500	329966520	10850	10850	10850	10850	0
86	20230605	174400	329966520	10850	10850	10850	10850	0
87	20230605	174300	329966520	10850	10850	10850	10850	0
88	20230605	174200	329966520	10850	10850	10850	10850	0
89	20230605	174100	329966520	10850	10850	10850	10850	0
90	20230605	174000	329966520	10850	10850	10850	10850	0
91	20230605	173900	329966520	10850	10850	10850	10850	0
92	20230605	173800	329966520	10850	10850	10850	10850	872
93	20230605	173700	329966520	10850	10850	10850	10850	0
94	20230605	173600	329966520	10850	10850	10850	10850	0
95	20230605	173500	329966520	10850	10850	10850	10850	0
96	20230605	173400	329966520	10850	10850	10850	10850	0
97	20230605	173300	329966520	10850	10850	10850	10850	0
98	20230605	173200	329966520	10850	10850	10850	10850	0
99	20230605	173100	329966520	10850	10850	10850	10850	0
100	20230605	173000	329966520	10850	10850	10850	10850	0
101	20230605	172900	329966520	10850	10850	10850	10850	0
102	20230605	172800	329966520	10850	10850	10850	10850	0
103	20230605	172700	329966520	10850	10850	10850	10850	0
104	20230605	172600	329966520	10850	10850	10850	10850	0
105	20230605	172500	329966520	10850	10850	10850	10850	0
106	20230605	172400	329966520	10850	10850	10850	10850	0
107	20230605	172300	329966520	10850	10850	10850	10850	0
108	20230605	172200	329966520	10850	10850	10850	10850	0
109	20230605	172100	329966520	10850	10850	10850	10850	0
110	20230605	172000	329966520	10850	10850	10850	10850	0
111	20230605	171900	329966520	10850	10850	10850	10850	0
112	20230605	171800	329966520	10850	10850	10850	10850	0
113	20230605	171700	329966520	10850	10850	10850	10850	0
114	20230605	171600	329966520	10850	10850	10850	10850	0
115	20230605	171500	329966520	10850	10850	10850	10850	0
116	20230605	171400	329966520	10850	10850	10850	10850	0
117	20230605	171300	329966520	10850	10850	10850	10850	0
118	20230605	171200	329966520	10850	10850	10850	10850	0
119	20230605	171100	329966520	10850	10850	10850	10850	0
120	20230605	171000	329966520	10850	10850	10850	10850	0
121	20230605	170900	329966520	10850	10850	10850	10850	0
122	20230605	170800	329966520	10850	10850	10850	10850	872
123	20230605	170700	329966520	10850	10850	10850	10850	0
124	20230605	170600	329966520	10850	10850	10850	10850	0
125	20230605	170500	329966520	10850	10850	10850	10850	0
126	20230605	170400	329966520	10850	10850	10850	10850	0
127	20230605	170300	329966520	10850	10850	10850	10850	0
128	20230605	170200	329966520	10850	10850	10850	10850	0
129	20230605	170100	329966520	10850	10850	10850	10850	0
130	20230605	170000	329966520	10850	10850	10850	10850	0
131	20230605	165900	329966520	10850	10850	10850	10850	0
132	20230605	165800	329966520	10850	10850	10850	10850	0
133	20230605	165700	329966520	10850	10850	10850	10850	0
134	20230605	165600	329966520	10850	10850	10850	10850	0
135	20230605	165500	329966520	10850	10850	10850	10850	0
136	20230605	165400	329966520	10850	10850	10850	10850	0
137	20230605	165300	329966520	10850	10850	10850	10850	0
138	20230605	165200	329966520	10850	10850	10850	10850	0
139	20230605	165100	329966520	10850	10850	10850	10850	0
140	20230605	165000	329966520	10850	10850	10850	10850	0
141	20230605	164900	329966520	10850	10850	10850	10850	0
142	20230605	164800	329966520	10850	10850	10850	10850	0
143	20230605	164700	329966520	10850	10850	10850	10850	0
144	20230605	164600	329966520	10850	10850	10850	10850	0
145	20230605	164500	329966520	10850	10850	10850	10850	0
146	20230605	164400	329966520	10850	10850	10850	10850	0
147	20230605	164300	329966520	10850	10850	10850	10850	0
148	20230605	164200	329966520	10850	10850	10850	10850	0
149	20230605	164100	329966520	10850	10850	10850	10850	0
150	20230605	164000	329966520	10850	10850	10850	10850	0
151	20230605	163900	329966520	10850	10850	10850	10850	0
152	20230605	163800	329966520	10850	10850	10850	10850	872
153	20230605	163700	329966520	10850	10850	10850	10850	0
154	20230605	163600	329966520	10850	10850	10850	10850	0
155	20230605	163500	329966520	10850	10850	10850	10850	0
156	20230605	163400	329966520	10850	10850	10850	10850	0
157	20230605	163300	329966520	10850	10850	10850	10850	0
158	20230605	163200	329966520	10850	10850	10850	10850	0
159	20230605	163100	329966520	10850	10850	10850	10850	0
160	20230605	163000	329966520	10850	10850	10850	10850	0
161	20230605	162900	329966520	10850	10850	10850	10850	0
162	20230605	162800	329966520	10850	10850	10850	10850	0
163	20230605	162700	329966520	10850	10850	10850	10850	0
164	20230605	162600	329966520	10850	10850	10850	10850	0
165	20230605	162500	329966520	10850	10850	10850	10850	0
166	20230605	162400	329966520	10850	10850	10850	10850	0
167	20230605	162300	329966520	10850	10850	10850	10850	0
168	20230605	162200	329966520	10850	10850	10850	10850	0
169	20230605	162100	329966520	10850	10850	10850	10850	0
170	20230605	162000	329966520	10850	10850	10850	10850	0
171	20230605	161900	329966520	10850	10850	10850	10850	0
172	20230605	161800	329966520	10850	10850	10850	10850	0
173	20230605	161700	329966520	10850	10850	10850	10850	0
174	20230605	161600	329966520	10850	10850	10850	10850	0
175	20230605	161500	329966520	10850	10850	10850	10850	0
176	20230605	161400	329966520	10850	10850	10850	10850	0
177	20230605	161300	329966520	10850	10850	10850	10850	0
178	20230605	161200	329966520	10850	10850	10850	10850	0
179	20230605	161100	329966520	10850	10850	10850	10850	0
180	20230605	161000	329966520	10850	10850	10850	10850	0
181	20230605	160900	329966520	10850	10850	10850	10850	0
182	20230605	160800	329966520	10850	10850	10850	10850	872
183	20230605	160700	329966520	10850	10850	10850	10850	0
184	20230605	160600	329966520	10850	10850	10850	10850	0
185	20230605	160500	329966520	10850	10850	10850	10850	0
186	20230605	160400	329966520	10850	10850	10850	10850	0
187	20230605	160300	329966520	10850	10850	10850	10850	0
188	20230605	160200	329966520	10850	10850	10850	10850	0
189	20230605	160100	329966520	10850	10850	10850	10850	0
190	20230605	160000	329966520	10850	10850	10850	10850	0
191	20230605	155900	329966520	10850	10850	10850	10850	0
192	20230605	155800	329966520	10850	10850	10850	10850	0
193	20230605	155700	329966520	10850	10850	10850	10850	0
194	20230605	155600	329966520	10850	10850	10850	10850	0
195	20230605	155500	329966520	10850	10850	10850	10850	0
196	20230605	155400	329966520	10850	10850	10850	10850	0
197	20230605	155300	329966520	10850	10850	10850	10850	0
198	20230605	155200	329966520	10850	10850	10850	10850	0
199	20230605	155100	329966520	10850	10850	10850	10850	0
200	20230605	155000	329966520	10850	10850	10850	10850	0
201	20230605	154900	329966520	10850	10850	10850	10850	0
202	20230605	154800	329966520	10850	10850	10850	10850	0
203	20230605	154700	329966520	10850	10850	10850	10850	0
204	20230605	154600	329966520	10850	10850	10850	10850	0
205	20230605	154500	329966520	10850	10850	10850	10850	0
206	20230605	154400	329966520	10850	10850	10850	10850	0
207	20230605	154300	329966520	10850	10850	10850	10850	0
208	20230605	154200	329966520	10850	10850	10850	10850	0
209	20230605	154100	329966520	10850	10850	10850	10850	0
210	20230605	154000	329966520	10850	10850	10850	10850	0
211	20230605	153900	329966520	10850	10850	10850	10850	0
212	20230605	153800	329966520	10850	10850	10850	10850	872
213	20230605	153700	329966520	10850	10850	10850	10850	0
214	20230605	153600	329966520	10850	10850	10850	10850	0
215	20230605	153500	329966520	10850	10850	10850	10850	0
216	20230605	153400	329966520	10850	10850	10850	10850	0
217	20230605	153300	329966520	10850	10850	10850	10850	0
218	20230605	153200	329966520	10850	10850	10850	10850	0
219	20230605	153100	329966520	10850	10850	10850	10850	0
220	20230605	153000	329966520	10850	10850	10850	10850	872
221	20230605	152900	320505320	10850	10850	10850	10850	0
222	20230605	152800	320505320	10850	10850	10850	10850	0
223	20230605	152700	320505320	10850	10850	10850	10850	0
224	20230605	152600	320505320	10850	10850	10850	10850	0
225	20230605	152500	320505320	10850	10850	10850	10850	0
226	20230605	152400	320505320	10850	10850	10850	10850	0
227	20230605	152300	320505320	10850	10850	10850	10850	0
228	20230605	152200	320505320	10850	10850	10850	10850	0
229	20230605	152100	320505320	10850	10850	10850	10850	0
230	20230605	152000	320505320	10850	10850	10850	10850	0
231	20230605	151900	320505320	10850	10830	10850	10830	378
232	20230605	151800	316408740	10800	10800	10800	10800	0
233	20230605	151700	316408740	10800	10800	10800	10800	0
234	20230605	151600	316408740	10800	10800	10800	10800	20
235	20230605	151500	316192740	10800	10820	10820	10800	45
236	20230605	151400	315706620	10830	10830	10830	10830	0
237	20230605	151300	315706620	10830	10830	10830	10830	1
238	20230605	151200	315695790	10810	10810	10810	10810	1
239	20230605	151100	315684980	10800	10830	10830	10800	201
240	20230605	151000	313513510	10820	10850	10860	10820	374
241	20230605	150900	309460120	10840	10840	10840	10840	200
242	20230605	150800	307292120	10840	10850	10850	10840	542
243	20230605	150700	301413590	10860	10860	10860	10860	0
244	20230605	150600	301413590	10860	10860	10860	10860	252
245	20230605	150500	298676870	10860	10850	10860	10850	190
246	20230605	150400	296615090	10860	10860	10860	10860	10
247	20230605	150300	296506490	10850	10860	10860	10850	472
248	20230605	150200	291380720	10850	10850	10850	10850	0
249	20230605	150100	291380720	10850	10850	10850	10850	0
250	20230605	150000	291380720	10850	10840	10850	10840	132
251	20230605	145900	289948530	10850	10850	10850	10850	93
252	20230605	145800	288939480	10850	10850	10850	10850	10
253	20230605	145700	288830980	10850	10850	10850	10850	2
254	20230605	145600	288809280	10840	10840	10840	10840	0
255	20230605	145500	288809280	10840	10840	10840	10840	11
256	20230605	145400	288690040	10850	10850	10850	10850	1
257	20230605	145300	288679190	10850	10850	10850	10850	10
258	20230605	145200	288570690	10840	10840	10840	10840	10
259	20230605	145100	288462290	10840	10830	10840	10830	257
260	20230605	145000	285676640	10840	10840	10840	10840	0
261	20230605	144900	285676640	10840	10840	10840	10840	8
262	20230605	144800	285589920	10840	10840	10840	10840	12
263	20230605	144700	285459840	10860	10860	10860	10860	0
264	20230605	144600	285459840	10860	10860	10860	10860	0
265	20230605	144500	285459840	10860	10850	10860	10840	22
266	20230605	144400	285221140	10850	10850	10850	10850	0
267	20230605	144300	285221140	10850	10850	10850	10850	0
268	20230605	144200	285221140	10850	10850	10850	10850	9
269	20230605	144100	285123490	10850	10850	10850	10850	103
270	20230605	144000	284005940	10850	10840	10850	10840	308
271	20230605	143900	280664940	10840	10840	10840	10840	50
272	20230605	143800	280122940	10840	10840	10840	10840	0
273	20230605	143700	280122940	10840	10840	10840	10840	10
274	20230605	143600	280014540	10830	10830	10830	10830	4
275	20230605	143500	279971220	10830	10830	10830	10830	34
276	20230605	143400	279603000	10830	10830	10830	10830	749
277	20230605	143300	271491330	10820	10820	10820	10820	1
278	20230605	143200	271480510	10820	10820	10820	10820	0
279	20230605	143100	271480510	10820	10820	10820	10820	1
280	20230605	143000	271469690	10820	10820	10820	10820	11
281	20230605	142900	271350670	10810	10820	10820	10810	117
282	20230605	142800	270084780	10820	10820	10820	10820	3
283	20230605	142700	270052320	10820	10820	10820	10820	1
284	20230605	142600	270041500	10820	10820	10820	10820	1
285	20230605	142500	270030680	10820	10820	10820	10820	0
286	20230605	142400	270030680	10820	10820	10820	10820	260
287	20230605	142300	267217480	10820	10820	10820	10820	0
288	20230605	142200	267217480	10820	10820	10820	10820	51
289	20230605	142100	266665660	10820	10820	10820	10820	0
290	20230605	142000	266665660	10820	10820	10820	10820	0
291	20230605	141900	266665660	10820	10820	10820	10820	0
292	20230605	141800	266665660	10820	10810	10820	10810	299
293	20230605	141700	263430490	10800	10810	10810	10800	45
294	20230605	141600	262944480	10810	10810	10810	10810	341
295	20230605	141500	259258270	10810	10810	10810	10810	1
296	20230605	141400	259247460	10810	10810	10810	10810	0
297	20230605	141300	259247460	10810	10810	10810	10810	40
298	20230605	141200	258815060	10800	10800	10800	10800	0
299	20230605	141100	258815060	10800	10800	10800	10800	0
300	20230605	141000	258815060	10800	10800	10800	10800	0
301	20230605	140900	258815060	10800	10800	10800	10800	50
302	20230605	140800	258275060	10800	10800	10800	10800	4
303	20230605	140700	258231860	10800	10800	10800	10800	7
304	20230605	140600	258156260	10800	10800	10800	10800	0
305	20230605	140500	258156260	10800	10800	10800	10800	0
306	20230605	140400	258156260	10800	10800	10800	10800	200
307	20230605	140300	255996260	10800	10800	10800	10800	3
308	20230605	140200	255963860	10800	10800	10800	10800	65
309	20230605	140100	255261860	10800	10800	10800	10800	0
310	20230605	140000	255261860	10800	10800	10800	10800	0
311	20230605	135900	255261860	10800	10800	10800	10800	0
312	20230605	135800	255261860	10800	10800	10800	10800	0
313	20230605	135700	255261860	10800	10800	10800	10800	0
314	20230605	135600	255261860	10800	10800	10800	10800	59
315	20230605	135500	254624660	10810	10810	10810	10810	0
316	20230605	135400	254624660	10810	10810	10810	10810	1
317	20230605	135300	254613850	10800	10800	10800	10800	0
318	20230605	135200	254613850	10800	10800	10800	10800	0
319	20230605	135100	254613850	10800	10800	10800	10800	0
320	20230605	135000	254613850	10800	10800	10800	10800	20
321	20230605	134900	254397850	10800	10800	10800	10800	26
322	20230605	134800	254117050	10800	10800	10800	10800	0
323	20230605	134700	254117050	10800	10800	10800	10800	5
324	20230605	134600	254063050	10800	10800	10800	10800	10
325	20230605	134500	253955050	10800	10800	10820	10800	43
326	20230605	134400	253490590	10800	10800	10800	10800	0
327	20230605	134300	253490590	10800	10800	10800	10800	0
328	20230605	134200	253490590	10800	10800	10800	10800	0
329	20230605	134100	253490590	10800	10800	10800	10800	10
330	20230605	134000	253382590	10800	10800	10800	10800	0
331	20230605	133900	253382590	10800	10800	10800	10800	0
332	20230605	133800	253382590	10800	10820	10820	10800	40
333	20230605	133700	252950390	10820	10820	10820	10820	294
334	20230605	133600	249769310	10800	10800	10800	10800	1
335	20230605	133500	249758510	10820	10820	10820	10820	0
336	20230605	133400	249758510	10820	10820	10820	10820	20
337	20230605	133300	249542110	10800	10800	10800	10800	0
338	20230605	133200	249542110	10800	10810	10810	10800	316
339	20230605	133100	246129300	10820	10810	10820	10810	4
340	20230605	133000	246086030	10810	10810	10810	10810	0
341	20230605	132900	246086030	10810	10810	10810	10810	0
342	20230605	132800	246086030	10810	10810	10810	10810	246
343	20230605	132700	243426770	10810	10810	10810	10810	0
344	20230605	132600	243426770	10810	10810	10810	10810	2
345	20230605	132500	243405150	10820	10820	10820	10820	0
346	20230605	132400	243405150	10820	10820	10820	10820	11
347	20230605	132300	243286130	10820	10820	10820	10820	78
348	20230605	132200	242442170	10820	10820	10820	10820	0
349	20230605	132100	242442170	10820	10820	10820	10820	65
350	20230605	132000	241738870	10820	10820	10820	10820	118
351	20230605	131900	240462110	10820	10820	10820	10820	20
352	20230605	131800	240245710	10820	10820	10820	10820	28
353	20230605	131700	239942750	10810	10810	10810	10810	0
354	20230605	131600	239942750	10810	10810	10810	10810	0
355	20230605	131500	239942750	10810	10810	10810	10810	10
356	20230605	131400	239834650	10810	10810	10810	10810	0
357	20230605	131300	239834650	10810	10810	10810	10810	1
358	20230605	131200	239823840	10810	10810	10810	10810	3
359	20230605	131100	239791410	10800	10800	10800	10800	0
360	20230605	131000	239791410	10800	10800	10800	10800	185
361	20230605	130900	237793410	10810	10810	10810	10810	88
362	20230605	130800	236842130	10810	10810	10810	10810	385
363	20230605	130700	232680280	10810	10810	10810	10810	0
364	20230605	130600	232680280	10810	10810	10810	10810	20
365	20230605	130500	232464080	10800	10800	10800	10800	0
366	20230605	130400	232464080	10800	10800	10800	10800	5
367	20230605	130300	232410080	10800	10800	10800	10800	0
368	20230605	130200	232410080	10800	10800	10800	10800	0
369	20230605	130100	232410080	10800	10800	10800	10800	185
370	20230605	130000	230412080	10800	10800	10800	10800	0
371	20230605	125900	230412080	10800	10800	10800	10800	0
372	20230605	125800	230412080	10800	10800	10800	10800	0
373	20230605	125700	230412080	10800	10800	10800	10800	10
374	20230605	125600	230304080	10800	10800	10800	10800	10
375	20230605	125500	230196080	10800	10800	10800	10800	1
376	20230605	125400	230185280	10800	10800	10800	10800	0
377	20230605	125300	230185280	10800	10800	10800	10800	1
378	20230605	125200	230174480	10800	10800	10800	10800	0
379	20230605	125100	230174480	10800	10800	10800	10800	0
380	20230605	125000	230174480	10800	10800	10800	10800	4
381	20230605	124900	230131280	10800	10800	10800	10800	501
382	20230605	124800	224720480	10780	10780	10780	10780	1
383	20230605	124700	224709700	10800	10800	10800	10800	0
384	20230605	124600	224709700	10800	10800	10800	10800	15
385	20230605	124500	224547700	10790	10790	10790	10790	90
386	20230605	124400	223576600	10800	10800	10800	10800	6
387	20230605	124300	223511800	10790	10790	10790	10790	10
388	20230605	124200	223403900	10800	10790	10800	10790	5
389	20230605	124100	223349940	10790	10790	10790	10790	10
390	20230605	124000	223242040	10790	10800	10800	10790	12
391	20230605	123900	223112540	10790	10790	10790	10790	10
392	20230605	123800	223004640	10790	10790	10790	10790	20
393	20230605	123700	222788840	10790	10800	10800	10790	4
394	20230605	123600	222745650	10790	10780	10790	10780	543
395	20230605	123500	216891060	10780	10770	10780	10770	601
396	20230605	123400	210417260	10760	10760	10760	10760	0
397	20230605	123300	210417260	10760	10760	10760	10760	0
398	20230605	123200	210417260	10760	10760	10760	10760	4
399	20230605	123100	210374220	10760	10760	10760	10760	0
400	20230605	123000	210374220	10760	10760	10760	10760	0
401	20230605	122900	210374220	10760	10760	10760	10760	0
402	20230605	122800	210374220	10760	10760	10760	10760	0
403	20230605	122700	210374220	10760	10760	10760	10760	4
404	20230605	122600	210331180	10760	10760	10760	10760	7
405	20230605	122500	210255860	10760	10750	10760	10750	278
406	20230605	122400	207264630	10750	10750	10750	10750	1
407	20230605	122300	207253880	10750	10750	10750	10750	4
408	20230605	122200	207210880	10760	10760	10760	10760	1
409	20230605	122100	207200120	10750	10750	10750	10750	0
410	20230605	122000	207200120	10750	10750	10750	10750	0
411	20230605	121900	207200120	10750	10750	10750	10750	37
412	20230605	121800	206802370	10750	10750	10750	10750	202
413	20230605	121700	204630870	10750	10750	10750	10750	0
414	20230605	121600	204630870	10750	10750	10750	10750	1
415	20230605	121500	204620120	10750	10750	10750	10750	12
416	20230605	121400	204491120	10760	10750	10760	10750	102
417	20230605	121300	203394200	10750	10750	10750	10750	13
418	20230605	121200	203254450	10750	10750	10750	10750	5
419	20230605	121100	203200700	10750	10750	10750	10750	4
420	20230605	121000	203157700	10750	10750	10750	10750	20
421	20230605	120900	202942700	10750	10750	10750	10750	60
422	20230605	120800	202297700	10750	10740	10750	10740	240
423	20230605	120700	199717900	10740	10740	10740	10740	0
424	20230605	120600	199717900	10740	10740	10740	10740	0
425	20230605	120500	199717900	10740	10750	10750	10740	324
426	20230605	120400	196236900	10760	10760	10760	10760	1
427	20230605	120300	196226140	10760	10760	10760	10760	5
428	20230605	120200	196172340	10760	10760	10760	10760	0
429	20230605	120100	196172340	10760	10760	10760	10760	0
430	20230605	120000	196172340	10760	10760	10760	10760	0
431	20230605	115900	196172340	10760	10760	10760	10760	20
432	20230605	115800	195957140	10760	10760	10760	10760	1
433	20230605	115700	195946380	10760	10760	10760	10760	35
434	20230605	115600	195569780	10760	10760	10760	10760	1
435	20230605	115500	195559020	10750	10750	10750	10750	1
436	20230605	115400	195548270	10760	10760	10760	10760	100
437	20230605	115300	194472270	10750	10750	10750	10740	255
438	20230605	115200	191731060	10750	10730	10750	10730	198
439	20230605	115100	189606500	10730	10730	10730	10730	1
440	20230605	115000	189595770	10730	10730	10730	10730	14
441	20230605	114900	189445550	10750	10750	10750	10750	3
442	20230605	114800	189413300	10760	10760	10760	10760	0
443	20230605	114700	189413300	10760	10760	10760	10760	90
444	20230605	114600	188444900	10750	10750	10750	10750	18
445	20230605	114500	188251400	10750	10750	10750	10750	2
446	20230605	114400	188229900	10740	10740	10740	10740	0
447	20230605	114300	188229900	10740	10740	10740	10740	0
448	20230605	114200	188229900	10740	10740	10740	10740	0
449	20230605	114100	188229900	10740	10740	10740	10740	1
450	20230605	114000	188219160	10750	10750	10750	10750	0
451	20230605	113900	188219160	10750	10750	10750	10750	0
452	20230605	113800	188219160	10750	10750	10750	10750	1
453	20230605	113700	188208410	10750	10750	10750	10750	0
454	20230605	113600	188208410	10750	10750	10750	10750	0
455	20230605	113500	188208410	10750	10740	10750	10740	388
456	20230605	113400	184037550	10730	10730	10730	10730	8
457	20230605	113300	183951710	10740	10740	10740	10740	0
458	20230605	113200	183951710	10740	10740	10740	10740	0
459	20230605	113100	183951710	10740	10740	10740	10740	0
460	20230605	113000	183951710	10740	10740	10740	10740	1
461	20230605	112900	183940970	10740	10740	10740	10740	0
462	20230605	112800	183940970	10740	10740	10740	10740	0
463	20230605	112700	183940970	10740	10740	10740	10740	0
464	20230605	112600	183940970	10740	10740	10740	10740	0
465	20230605	112500	183940970	10740	10740	10740	10740	0
466	20230605	112400	183940970	10740	10740	10740	10740	0
467	20230605	112300	183940970	10740	10740	10740	10740	100
468	20230605	112200	182866970	10740	10740	10740	10740	0
469	20230605	112100	182866970	10740	10740	10740	10740	108
470	20230605	112000	181707050	10750	10760	10760	10750	611
471	20230605	111900	175138790	10760	10750	10760	10750	119
472	20230605	111800	173859390	10760	10760	10760	10760	26
473	20230605	111700	173579630	10760	10760	10760	10750	61
474	20230605	111600	172923570	10760	10760	10760	10760	298
475	20230605	111500	169717090	10760	10770	10770	10760	5
476	20230605	111400	169663280	10770	10770	10770	10770	0
477	20230605	111300	169663280	10770	10770	10770	10770	131
478	20230605	111200	168252410	10770	10770	10770	10770	0
479	20230605	111100	168252410	10770	10770	10770	10770	0
480	20230605	111000	168252410	10770	10770	10770	10770	0
481	20230605	110900	168252410	10770	10770	10770	10770	69
482	20230605	110800	167509280	10770	10770	10770	10770	4
483	20230605	110700	167466200	10770	10770	10770	10770	1
484	20230605	110600	167455430	10770	10770	10770	10770	231
485	20230605	110500	164967560	10800	10800	10800	10800	0
486	20230605	110400	164967560	10800	10800	10800	10800	0
487	20230605	110300	164967560	10800	10800	10800	10800	0
488	20230605	110200	164967560	10800	10800	10800	10800	0
489	20230605	110100	164967560	10800	10800	10800	10800	2
490	20230605	110000	164945960	10800	10800	10800	10800	0
491	20230605	105900	164945960	10800	10800	10800	10800	0
492	20230605	105800	164945960	10800	10800	10800	10800	10
493	20230605	105700	164837960	10800	10800	10800	10800	22
494	20230605	105600	164600360	10800	10780	10800	10780	60
495	20230605	105500	163953360	10780	10780	10780	10780	158
496	20230605	105400	162250120	10780	10780	10780	10780	1
497	20230605	105300	162239340	10780	10780	10780	10780	432
498	20230605	105200	157582380	10780	10780	10780	10780	5
499	20230605	105100	157528480	10790	10790	10790	10790	0
500	20230605	105000	157528480	10790	10790	10790	10790	0
501	20230605	104900	157528480	10790	10810	10810	10790	2237
502	20230605	104800	133367170	10810	10810	10810	10810	6
503	20230605	104700	133302310	10810	10810	10810	10810	123
504	20230605	104600	131972680	10810	10810	10810	10810	5
505	20230605	104500	131918630	10810	10810	10810	10810	73
506	20230605	104400	131129500	10820	10810	10820	10810	16
507	20230605	104300	130956490	10810	10810	10810	10810	0
508	20230605	104200	130956490	10810	10810	10810	10810	10
509	20230605	104100	130848390	10810	10810	10810	10810	120
510	20230605	104000	129551190	10810	10810	10810	10810	0
511	20230605	103900	129551190	10810	10810	10810	10810	2
512	20230605	103800	129529570	10810	10810	10810	10810	59
513	20230605	103700	128891780	10810	10810	10810	10800	42
514	20230605	103600	128437770	10800	10800	10810	10800	3
515	20230605	103500	128405360	10800	10800	10810	10800	3
516	20230605	103400	128372950	10800	10820	10820	10800	2
517	20230605	103300	128351330	10800	10820	10820	10800	4
518	20230605	103200	128308110	10810	10810	10810	10810	172
519	20230605	103100	126448790	10810	10810	10810	10810	292
520	20230605	103000	123292270	10810	10810	10810	10810	0
521	20230605	102900	123292270	10810	10810	10810	10810	19
522	20230605	102800	123086880	10810	10810	10810	10810	44
523	20230605	102700	122611240	10810	10810	10810	10810	7
524	20230605	102600	122535570	10820	10820	10820	10820	0
525	20230605	102500	122535570	10820	10820	10820	10820	0
526	20230605	102400	122535570	10820	10820	10820	10820	100
527	20230605	102300	121453570	10820	10820	10820	10820	3
528	20230605	102200	121421110	10810	10810	10810	10810	1
529	20230605	102100	121410300	10820	10820	10820	10820	0
530	20230605	102000	121410300	10820	10820	10820	10820	11
531	20230605	101900	121291280	10810	10810	10810	10810	79
532	20230605	101800	120437290	10810	10810	10810	10810	212
533	20230605	101700	118145570	10820	10820	10820	10820	2
534	20230605	101600	118123930	10820	10810	10820	10810	61
535	20230605	101500	117464510	10830	10830	10830	10830	2
536	20230605	101400	117442850	10830	10810	10830	10810	100
537	20230605	101300	116360950	10810	10820	10820	10810	14
538	20230605	101200	116209490	10820	10820	10820	10820	3
539	20230605	101100	116177030	10820	10820	10820	10820	4
540	20230605	101000	116133750	10830	10830	10830	10830	104
541	20230605	100900	115007430	10830	10840	10840	10820	36
542	20230605	100800	114617620	10840	10840	10840	10840	204
543	20230605	100700	112406260	10840	10840	10840	10840	0
544	20230605	100600	112406260	10840	10840	10840	10840	33
545	20230605	100500	112048540	10850	10850	10850	10840	31
546	20230605	100400	111712310	10850	10860	10860	10850	10
547	20230605	100300	111603800	10860	10860	10860	10860	26
548	20230605	100200	111321440	10860	10860	10860	10860	1032
549	20230605	100100	100113920	10860	10870	10870	10860	26
550	20230605	100000	99831450	10870	10870	10870	10870	45
551	20230605	095900	99342300	10870	10870	10870	10870	8
552	20230605	095800	99255340	10870	10870	10870	10860	367
553	20230605	095700	95266070	10870	10870	10870	10860	530
554	20230605	095600	89506180	10870	10860	10870	10860	10
555	20230605	095500	89397540	10870	10860	10870	10860	197
556	20230605	095400	87257310	10840	10860	10860	10840	545
557	20230605	095300	81345210	10860	10850	10860	10850	101
558	20230605	095200	80248540	10840	10820	10840	10820	244
559	20230605	095100	77605710	10820	10810	10820	10810	128
560	20230605	095000	76221690	10820	10820	10820	10810	12
561	20230605	094900	76091900	10820	10800	10820	10790	353
562	20230605	094800	72277790	10800	10800	10800	10800	2
563	20230605	094700	72256190	10800	10800	10800	10800	3
564	20230605	094600	72223790	10790	10800	10800	10790	512
565	20230605	094500	66694390	10790	10790	10790	10790	19
566	20230605	094400	66489380	10790	10770	10790	10770	640
567	20230605	094300	59591350	10760	10760	10760	10760	32
568	20230605	094200	59247030	10760	10760	10760	10760	3
569	20230605	094100	59214750	10750	10760	10760	10750	156
570	20230605	094000	57537740	10750	10760	10770	10750	83
571	20230605	093900	56645440	10770	10760	10770	10750	1428
572	20230605	093800	41292730	10760	10740	10760	10740	238
573	20230605	093700	38733710	10750	10730	10750	10730	126
574	20230605	093600	37380610	10730	10730	10730	10720	24
575	20230605	093500	37123100	10720	10720	10720	10720	123
576	20230605	093400	35804540	10720	10720	10720	10720	100
577	20230605	093300	34732540	10720	10720	10720	10720	12
578	20230605	093200	34603900	10720	10710	10720	10710	8
579	20230605	093100	34518200	10700	10710	10710	10700	12
580	20230605	093000	34389780	10700	10700	10700	10680	52
581	20230605	092900	33833630	10700	10700	10700	10700	12
582	20230605	092800	33705230	10700	10700	10700	10700	14
583	20230605	092700	33555430	10670	10680	10680	10670	35
584	20230605	092600	33181640	10670	10690	10690	10670	175
585	20230605	092500	31312550	10680	10700	10700	10680	185
586	20230605	092400	29335950	10680	10690	10690	10680	309
587	20230605	092300	26035600	10700	10690	10700	10690	120
588	20230605	092200	24752600	10700	10710	10720	10700	134
589	20230605	092100	23318640	10720	10720	10720	10710	26
590	20230605	092000	23039930	10700	10720	10720	10690	49
591	20230605	091900	22515810	10730	10690	10730	10690	240
592	20230605	091800	19949690	10690	10700	10700	10690	5
593	20230605	091700	19896200	10690	10690	10690	10690	54
594	20230605	091600	19318940	10690	10670	10690	10670	20
595	20230605	091500	19105520	10670	10680	10700	10670	296
596	20230605	091400	15942140	10680	10680	10680	10680	183
597	20230605	091300	13987700	10680	10680	10680	10680	0
598	20230605	091200	13987700	10680	10670	10680	10660	238
599	20230605	091100	11449540	10680	10680	10680	10680	100
600	20230605	091000	10381540	10680	10680	10680	10680	12
601	20230605	090900	10253380	10680	10690	10690	10680	43
602	20230605	090800	9793770	10690	10690	10690	10690	11
603	20230605	090700	9676180	10680	10690	10690	10680	25
604	20230605	090600	9408950	10680	10680	10680	10670	85
605	20230605	090500	8501210	10680	10670	10680	10670	398
606	20230605	090400	4252570	10680	10670	10680	10670	137
607	20230605	090300	2790630	10670	10680	10680	10670	7
608	20230605	090200	2715890	10680	10670	10680	10670	3
609	20230605	090100	2683870	10670	10650	10670	10650	17
610	20230605	090000	2502730	10640	10650	10650	10640	235