KissMeData/029460/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192200	638856690	20100	20100	20100	20100	548
3	20230605	192100	638856690	20100	20100	20100	20100	0
4	20230605	192000	638856690	20100	20100	20100	20100	0
5	20230605	191900	638856690	20100	20100	20100	20100	0
6	20230605	191800	638856690	20100	20100	20100	20100	0
7	20230605	191700	638856690	20100	20100	20100	20100	0
8	20230605	191600	638856690	20100	20100	20100	20100	0
9	20230605	191500	638856690	20100	20100	20100	20100	0
10	20230605	191400	638856690	20100	20100	20100	20100	0
11	20230605	191300	638856690	20100	20100	20100	20100	0
12	20230605	191200	638856690	20100	20100	20100	20100	0
13	20230605	191100	638856690	20100	20100	20100	20100	0
14	20230605	191000	638856690	20100	20100	20100	20100	0
15	20230605	190900	638856690	20100	20100	20100	20100	0
16	20230605	190800	638856690	20100	20100	20100	20100	0
17	20230605	190700	638856690	20100	20100	20100	20100	0
18	20230605	190600	638856690	20100	20100	20100	20100	0
19	20230605	190500	638856690	20100	20100	20100	20100	0
20	20230605	190400	638856690	20100	20100	20100	20100	0
21	20230605	190300	638856690	20100	20100	20100	20100	0
22	20230605	190200	638856690	20100	20100	20100	20100	0
23	20230605	190100	638856690	20100	20100	20100	20100	0
24	20230605	190000	638856690	20100	20100	20100	20100	0
25	20230605	185900	638856690	20100	20100	20100	20100	0
26	20230605	185800	638856690	20100	20100	20100	20100	0
27	20230605	185700	638856690	20100	20100	20100	20100	0
28	20230605	185600	638856690	20100	20100	20100	20100	0
29	20230605	185500	638856690	20100	20100	20100	20100	0
30	20230605	185400	638856690	20100	20100	20100	20100	0
31	20230605	185300	638856690	20100	20100	20100	20100	0
32	20230605	185200	638856690	20100	20100	20100	20100	548
33	20230605	185100	638856690	20100	20100	20100	20100	0
34	20230605	185000	638856690	20100	20100	20100	20100	0
35	20230605	184900	638856690	20100	20100	20100	20100	0
36	20230605	184800	638856690	20100	20100	20100	20100	0
37	20230605	184700	638856690	20100	20100	20100	20100	0
38	20230605	184600	638856690	20100	20100	20100	20100	0
39	20230605	184500	638856690	20100	20100	20100	20100	0
40	20230605	184400	638856690	20100	20100	20100	20100	0
41	20230605	184300	638856690	20100	20100	20100	20100	0
42	20230605	184200	638856690	20100	20100	20100	20100	0
43	20230605	184100	638856690	20100	20100	20100	20100	0
44	20230605	184000	638856690	20100	20100	20100	20100	0
45	20230605	183900	638856690	20100	20100	20100	20100	0
46	20230605	183800	638856690	20100	20100	20100	20100	0
47	20230605	183700	638856690	20100	20100	20100	20100	0
48	20230605	183600	638856690	20100	20100	20100	20100	0
49	20230605	183500	638856690	20100	20100	20100	20100	0
50	20230605	183400	638856690	20100	20100	20100	20100	0
51	20230605	183300	638856690	20100	20100	20100	20100	0
52	20230605	183200	638856690	20100	20100	20100	20100	0
53	20230605	183100	638856690	20100	20100	20100	20100	0
54	20230605	183000	638856690	20100	20100	20100	20100	0
55	20230605	182900	638856690	20100	20100	20100	20100	0
56	20230605	182800	638856690	20100	20100	20100	20100	0
57	20230605	182700	638856690	20100	20100	20100	20100	0
58	20230605	182600	638856690	20100	20100	20100	20100	0
59	20230605	182500	638856690	20100	20100	20100	20100	0
60	20230605	182400	638856690	20100	20100	20100	20100	0
61	20230605	182300	638856690	20100	20100	20100	20100	0
62	20230605	182200	638856690	20100	20100	20100	20100	548
63	20230605	182100	638856690	20100	20100	20100	20100	0
64	20230605	182000	638856690	20100	20100	20100	20100	0
65	20230605	181900	638856690	20100	20100	20100	20100	0
66	20230605	181800	638856690	20100	20100	20100	20100	0
67	20230605	181700	638856690	20100	20100	20100	20100	0
68	20230605	181600	638856690	20100	20100	20100	20100	0
69	20230605	181500	638856690	20100	20100	20100	20100	0
70	20230605	181400	638856690	20100	20100	20100	20100	0
71	20230605	181300	638856690	20100	20100	20100	20100	0
72	20230605	181200	638856690	20100	20100	20100	20100	0
73	20230605	181100	638856690	20100	20100	20100	20100	0
74	20230605	181000	638856690	20100	20100	20100	20100	0
75	20230605	180900	638856690	20100	20100	20100	20100	0
76	20230605	180800	638856690	20100	20100	20100	20100	0
77	20230605	180700	638856690	20100	20100	20100	20100	0
78	20230605	180600	638856690	20100	20100	20100	20100	0
79	20230605	180500	638856690	20100	20100	20100	20100	0
80	20230605	180400	638856690	20100	20100	20100	20100	0
81	20230605	180300	638856690	20100	20100	20100	20100	0
82	20230605	180200	638856690	20100	20100	20100	20100	0
83	20230605	180100	638856690	20100	20100	20100	20100	0
84	20230605	180000	638856690	20100	20100	20100	20100	0
85	20230605	175900	638856690	20100	20100	20100	20100	0
86	20230605	175800	638856690	20100	20100	20100	20100	0
87	20230605	175700	638856690	20100	20100	20100	20100	0
88	20230605	175600	638856690	20100	20100	20100	20100	0
89	20230605	175500	638856690	20100	20100	20100	20100	0
90	20230605	175400	638856690	20100	20100	20100	20100	0
91	20230605	175300	638856690	20100	20100	20100	20100	0
92	20230605	175200	638856690	20100	20100	20100	20100	548
93	20230605	175100	638856690	20100	20100	20100	20100	0
94	20230605	175000	638856690	20100	20100	20100	20100	0
95	20230605	174900	638856690	20100	20100	20100	20100	0
96	20230605	174800	638856690	20100	20100	20100	20100	0
97	20230605	174700	638856690	20100	20100	20100	20100	0
98	20230605	174600	638856690	20100	20100	20100	20100	0
99	20230605	174500	638856690	20100	20100	20100	20100	0
100	20230605	174400	638856690	20100	20100	20100	20100	0
101	20230605	174300	638856690	20100	20100	20100	20100	0
102	20230605	174200	638856690	20100	20100	20100	20100	0
103	20230605	174100	638856690	20100	20100	20100	20100	0
104	20230605	174000	638856690	20100	20100	20100	20100	0
105	20230605	173900	638856690	20100	20100	20100	20100	0
106	20230605	173800	638856690	20100	20100	20100	20100	0
107	20230605	173700	638856690	20100	20100	20100	20100	0
108	20230605	173600	638856690	20100	20100	20100	20100	0
109	20230605	173500	638856690	20100	20100	20100	20100	0
110	20230605	173400	638856690	20100	20100	20100	20100	0
111	20230605	173300	638856690	20100	20100	20100	20100	0
112	20230605	173200	638856690	20100	20100	20100	20100	0
113	20230605	173100	638856690	20100	20100	20100	20100	0
114	20230605	173000	638856690	20100	20100	20100	20100	0
115	20230605	172900	638856690	20100	20100	20100	20100	0
116	20230605	172800	638856690	20100	20100	20100	20100	0
117	20230605	172700	638856690	20100	20100	20100	20100	0
118	20230605	172600	638856690	20100	20100	20100	20100	0
119	20230605	172500	638856690	20100	20100	20100	20100	0
120	20230605	172400	638856690	20100	20100	20100	20100	0
121	20230605	172300	638856690	20100	20100	20100	20100	0
122	20230605	172200	638856690	20100	20100	20100	20100	548
123	20230605	172100	638856690	20100	20100	20100	20100	0
124	20230605	172000	638856690	20100	20100	20100	20100	0
125	20230605	171900	638856690	20100	20100	20100	20100	0
126	20230605	171800	638856690	20100	20100	20100	20100	0
127	20230605	171700	638856690	20100	20100	20100	20100	0
128	20230605	171600	638856690	20100	20100	20100	20100	0
129	20230605	171500	638856690	20100	20100	20100	20100	0
130	20230605	171400	638856690	20100	20100	20100	20100	0
131	20230605	171300	638856690	20100	20100	20100	20100	0
132	20230605	171200	638856690	20100	20100	20100	20100	0
133	20230605	171100	638856690	20100	20100	20100	20100	0
134	20230605	171000	638856690	20100	20100	20100	20100	0
135	20230605	170900	638856690	20100	20100	20100	20100	0
136	20230605	170800	638856690	20100	20100	20100	20100	0
137	20230605	170700	638856690	20100	20100	20100	20100	0
138	20230605	170600	638856690	20100	20100	20100	20100	0
139	20230605	170500	638856690	20100	20100	20100	20100	0
140	20230605	170400	638856690	20100	20100	20100	20100	0
141	20230605	170300	638856690	20100	20100	20100	20100	0
142	20230605	170200	638856690	20100	20100	20100	20100	0
143	20230605	170100	638856690	20100	20100	20100	20100	0
144	20230605	170000	638856690	20100	20100	20100	20100	0
145	20230605	165900	638856690	20100	20100	20100	20100	0
146	20230605	165800	638856690	20100	20100	20100	20100	0
147	20230605	165700	638856690	20100	20100	20100	20100	0
148	20230605	165600	638856690	20100	20100	20100	20100	0
149	20230605	165500	638856690	20100	20100	20100	20100	0
150	20230605	165400	638856690	20100	20100	20100	20100	0
151	20230605	165300	638856690	20100	20100	20100	20100	0
152	20230605	165200	638856690	20100	20100	20100	20100	548
153	20230605	165100	638856690	20100	20100	20100	20100	0
154	20230605	165000	638856690	20100	20100	20100	20100	0
155	20230605	164900	638856690	20100	20100	20100	20100	0
156	20230605	164800	638856690	20100	20100	20100	20100	0
157	20230605	164700	638856690	20100	20100	20100	20100	0
158	20230605	164600	638856690	20100	20100	20100	20100	0
159	20230605	164500	638856690	20100	20100	20100	20100	0
160	20230605	164400	638856690	20100	20100	20100	20100	0
161	20230605	164300	638856690	20100	20100	20100	20100	0
162	20230605	164200	638856690	20100	20100	20100	20100	0
163	20230605	164100	638856690	20100	20100	20100	20100	0
164	20230605	164000	638856690	20100	20100	20100	20100	0
165	20230605	163900	638856690	20100	20100	20100	20100	0
166	20230605	163800	638856690	20100	20100	20100	20100	0
167	20230605	163700	638856690	20100	20100	20100	20100	0
168	20230605	163600	638856690	20100	20100	20100	20100	0
169	20230605	163500	638856690	20100	20100	20100	20100	0
170	20230605	163400	638856690	20100	20100	20100	20100	0
171	20230605	163300	638856690	20100	20100	20100	20100	0
172	20230605	163200	638856690	20100	20100	20100	20100	0
173	20230605	163100	638856690	20100	20100	20100	20100	0
174	20230605	163000	638856690	20100	20100	20100	20100	0
175	20230605	162900	638856690	20100	20100	20100	20100	0
176	20230605	162800	638856690	20100	20100	20100	20100	0
177	20230605	162700	638856690	20100	20100	20100	20100	0
178	20230605	162600	638856690	20100	20100	20100	20100	0
179	20230605	162500	638856690	20100	20100	20100	20100	0
180	20230605	162400	638856690	20100	20100	20100	20100	0
181	20230605	162300	638856690	20100	20100	20100	20100	0
182	20230605	162200	638856690	20100	20100	20100	20100	548
183	20230605	162100	638856690	20100	20100	20100	20100	0
184	20230605	162000	638856690	20100	20100	20100	20100	0
185	20230605	161900	638856690	20100	20100	20100	20100	0
186	20230605	161800	638856690	20100	20100	20100	20100	0
187	20230605	161700	638856690	20100	20100	20100	20100	0
188	20230605	161600	638856690	20100	20100	20100	20100	0
189	20230605	161500	638856690	20100	20100	20100	20100	0
190	20230605	161400	638856690	20100	20100	20100	20100	0
191	20230605	161300	638856690	20100	20100	20100	20100	0
192	20230605	161200	638856690	20100	20100	20100	20100	0
193	20230605	161100	638856690	20100	20100	20100	20100	0
194	20230605	161000	638856690	20100	20100	20100	20100	0
195	20230605	160900	638856690	20100	20100	20100	20100	0
196	20230605	160800	638856690	20100	20100	20100	20100	0
197	20230605	160700	638856690	20100	20100	20100	20100	0
198	20230605	160600	638856690	20100	20100	20100	20100	0
199	20230605	160500	638856690	20100	20100	20100	20100	0
200	20230605	160400	638856690	20100	20100	20100	20100	0
201	20230605	160300	638856690	20100	20100	20100	20100	0
202	20230605	160200	638856690	20100	20100	20100	20100	0
203	20230605	160100	638856690	20100	20100	20100	20100	0
204	20230605	160000	638856690	20100	20100	20100	20100	0
205	20230605	155900	638856690	20100	20100	20100	20100	0
206	20230605	155800	638856690	20100	20100	20100	20100	0
207	20230605	155700	638856690	20100	20100	20100	20100	0
208	20230605	155600	638856690	20100	20100	20100	20100	0
209	20230605	155500	638856690	20100	20100	20100	20100	0
210	20230605	155400	638856690	20100	20100	20100	20100	0
211	20230605	155300	638856690	20100	20100	20100	20100	0
212	20230605	155200	638856690	20100	20100	20100	20100	548
213	20230605	155100	638856690	20100	20100	20100	20100	0
214	20230605	155000	638856690	20100	20100	20100	20100	0
215	20230605	154900	638856690	20100	20100	20100	20100	0
216	20230605	154800	638856690	20100	20100	20100	20100	0
217	20230605	154700	638856690	20100	20100	20100	20100	0
218	20230605	154600	638856690	20100	20100	20100	20100	0
219	20230605	154500	638856690	20100	20100	20100	20100	0
220	20230605	154400	638856690	20100	20100	20100	20100	0
221	20230605	154300	638856690	20100	20100	20100	20100	0
222	20230605	154200	638856690	20100	20100	20100	20100	0
223	20230605	154100	638856690	20100	20100	20100	20100	0
224	20230605	154000	638856690	20100	20100	20100	20100	0
225	20230605	153900	638856690	20100	20100	20100	20100	0
226	20230605	153800	638856690	20100	20100	20100	20100	0
227	20230605	153700	638856690	20100	20100	20100	20100	0
228	20230605	153600	638856690	20100	20100	20100	20100	0
229	20230605	153500	638856690	20100	20100	20100	20100	0
230	20230605	153400	638856690	20100	20100	20100	20100	0
231	20230605	153300	638856690	20100	20100	20100	20100	0
232	20230605	153200	638856690	20100	20100	20100	20100	0
233	20230605	153100	638856690	20100	20100	20100	20100	0
234	20230605	153000	638856690	20100	20100	20100	20100	548
235	20230605	152900	627841890	20150	20150	20150	20150	0
236	20230605	152800	627841890	20150	20150	20150	20150	0
237	20230605	152700	627841890	20150	20150	20150	20150	0
238	20230605	152600	627841890	20150	20150	20150	20150	0
239	20230605	152500	627841890	20150	20150	20150	20150	0
240	20230605	152400	627841890	20150	20150	20150	20150	0
241	20230605	152300	627841890	20150	20150	20150	20150	0
242	20230605	152200	627841890	20150	20150	20150	20150	0
243	20230605	152100	627841890	20150	20150	20150	20150	0
244	20230605	152000	627841890	20150	20150	20150	20150	0
245	20230605	151900	627841890	20150	20150	20150	20150	686
246	20230605	151800	614018990	20150	20000	20150	20000	364
247	20230605	151700	606689240	20150	20100	20150	20100	447
248	20230605	151600	597702090	20100	20050	20100	20050	73
249	20230605	151500	596236190	20050	19970	20050	19970	8
250	20230605	151400	596076230	19970	19980	19980	19960	4
251	20230605	151300	595996360	20050	19970	20050	19940	34
252	20230605	151200	595318240	20100	20050	20100	20050	2
253	20230605	151100	595278090	20050	20150	20150	20050	295
254	20230605	151000	589352790	20100	20050	20100	20050	513
255	20230605	150900	579041690	20050	20050	20150	20000	73
256	20230605	150800	577577990	20150	19990	20150	19990	692
257	20230605	150700	563732980	19980	19970	19980	19960	556
258	20230605	150600	552627100	19960	19950	19960	19940	779
259	20230605	150500	537085500	19950	19950	19950	19950	2
260	20230605	150400	537045600	19950	19950	19950	19950	52
261	20230605	150300	536008200	19950	19950	19960	19950	33
262	20230605	150200	535349840	19950	19960	19960	19950	39
263	20230605	150100	534571410	19950	19950	19950	19950	2
264	20230605	150000	534531510	19950	19940	19950	19940	162
265	20230605	145900	531299640	19960	19960	19960	19960	0
266	20230605	145800	531299640	19960	19950	19960	19930	322
267	20230605	145700	524875910	19950	19940	19950	19940	437
268	20230605	145600	516159360	19930	19930	19930	19930	150
269	20230605	145500	513169860	19930	19940	19940	19930	44
270	20230605	145400	512292510	19920	19920	19920	19920	1
271	20230605	145300	512272590	19920	19920	19920	19920	1
272	20230605	145200	512252670	19930	19930	19930	19930	49
273	20230605	145100	511276100	19920	19920	19920	19920	0
274	20230605	145000	511276100	19920	19930	19930	19920	71
275	20230605	144900	509861100	19930	19930	19930	19930	3
276	20230605	144800	509801310	19940	19940	19940	19940	41
277	20230605	144700	508983770	19940	19940	19940	19940	43
278	20230605	144600	508126350	19950	19950	19950	19950	0
279	20230605	144500	508126350	19950	19950	19950	19950	0
280	20230605	144400	508126350	19950	19950	19950	19950	49
281	20230605	144300	507148800	19950	19950	19950	19950	12
282	20230605	144200	506909400	19940	19940	19940	19940	2
283	20230605	144100	506869520	19940	19940	19940	19940	55
284	20230605	144000	505772820	19940	19940	19940	19940	40
285	20230605	143900	504975220	19930	19930	19930	19930	2
286	20230605	143800	504935360	19930	19930	19930	19930	0
287	20230605	143700	504935360	19930	19940	19940	19930	59
288	20230605	143600	503758920	19930	19930	19930	19930	0
289	20230605	143500	503758920	19930	19930	19930	19930	0
290	20230605	143400	503758920	19930	19930	19930	19930	38
291	20230605	143300	503001580	19930	19930	19930	19930	33
292	20230605	143200	502343890	19930	19930	19930	19930	81
293	20230605	143100	500729560	19930	19930	19930	19930	30
294	20230605	143000	500131660	19940	19940	19940	19940	99
295	20230605	142900	498157600	19930	19920	19930	19920	26
296	20230605	142800	497639430	19920	19920	19920	19920	3
297	20230605	142700	497579670	19930	19930	19930	19930	1
298	20230605	142600	497559740	19930	19930	19930	19930	35
299	20230605	142500	496862190	19930	19930	19930	19930	0
300	20230605	142400	496862190	19930	19930	19930	19930	132
301	20230605	142300	494231430	19930	19930	19930	19930	0
302	20230605	142200	494231430	19930	19930	19930	19930	51
303	20230605	142100	493215000	19930	19930	19930	19930	6
304	20230605	142000	493095420	19920	19920	19920	19920	0
305	20230605	141900	493095420	19920	19920	19920	19920	5
306	20230605	141800	492995820	19910	19910	19910	19910	187
307	20230605	141700	489272650	19900	19910	19910	19900	546
308	20230605	141600	478401830	19920	19920	19920	19920	1
309	20230605	141500	478381910	19930	19920	19930	19920	61
310	20230605	141400	477166260	19940	19940	19940	19940	0
311	20230605	141300	477166260	19940	19940	19940	19940	0
312	20230605	141200	477166260	19940	19940	19940	19940	28
313	20230605	141100	476607940	19940	19930	19940	19930	93
314	20230605	141000	474754080	19920	19920	19920	19920	0
315	20230605	140900	474754080	19920	19920	19920	19920	0
316	20230605	140800	474754080	19920	19920	19920	19920	41
317	20230605	140700	473937360	19910	19910	19910	19910	0
318	20230605	140600	473937360	19910	19910	19910	19910	0
319	20230605	140500	473937360	19910	19920	19920	19910	127
320	20230605	140400	471407570	19910	19920	19920	19910	36
321	20230605	140300	470690460	19920	19920	19920	19920	0
322	20230605	140200	470690460	19920	19920	19920	19920	0
323	20230605	140100	470690460	19920	19920	19920	19920	1
324	20230605	140000	470670540	19910	19920	19920	19910	5
325	20230605	135900	470570960	19920	19920	19920	19920	0
326	20230605	135800	470570960	19920	19960	19960	19920	25
327	20230605	135700	470072560	19950	19950	19950	19950	0
328	20230605	135600	470072560	19950	19950	19950	19950	0
329	20230605	135500	470072560	19950	19950	19950	19950	0
330	20230605	135400	470072560	19950	19960	19960	19950	215
331	20230605	135300	465781280	19950	19920	19950	19920	335
332	20230605	135200	459103760	19880	19880	19880	19880	312
333	20230605	135100	452901200	19870	19870	19870	19870	0
334	20230605	135000	452901200	19870	19870	19870	19870	32
335	20230605	134900	452265360	19860	19870	19870	19860	4
336	20230605	134800	452185910	19850	19850	19850	19850	0
337	20230605	134700	452185910	19850	19850	19850	19850	5
338	20230605	134600	452086660	19850	19850	19850	19850	6
339	20230605	134500	451967560	19850	19850	19850	19850	0
340	20230605	134400	451967560	19850	19850	19850	19850	21
341	20230605	134300	451550710	19850	19850	19850	19850	0
342	20230605	134200	451550710	19850	19850	19850	19850	8
343	20230605	134100	451391910	19850	19850	19850	19850	0
344	20230605	134000	451391910	19850	19850	19850	19850	0
345	20230605	133900	451391910	19850	19850	19850	19850	0
346	20230605	133800	451391910	19850	19850	19850	19850	0
347	20230605	133700	451391910	19850	19850	19850	19850	19
348	20230605	133600	451014760	19830	19820	19830	19820	1543
349	20230605	133500	420422490	19820	19820	19820	19820	38
350	20230605	133400	419669330	19820	19820	19820	19820	0
351	20230605	133300	419669330	19820	19820	19820	19820	0
352	20230605	133200	419669330	19820	19820	19820	19820	46
353	20230605	133100	418757610	19810	19810	19810	19810	0
354	20230605	133000	418757610	19810	19810	19810	19810	0
355	20230605	132900	418757610	19810	19810	19810	19810	0
356	20230605	132800	418757610	19810	19810	19810	19810	0
357	20230605	132700	418757610	19810	19810	19810	19810	135
358	20230605	132600	416083260	19810	19810	19810	19810	0
359	20230605	132500	416083260	19810	19810	19810	19810	1
360	20230605	132400	416063450	19780	19810	19810	19780	56
361	20230605	132300	414954350	19800	19800	19800	19800	0
362	20230605	132200	414954350	19800	19800	19800	19800	0
363	20230605	132100	414954350	19800	19800	19800	19800	3
364	20230605	132000	414894950	19770	19770	19770	19770	0
365	20230605	131900	414894950	19770	19790	19790	19770	918
366	20230605	131800	396743840	19790	19790	19790	19790	2
367	20230605	131700	396704260	19800	19810	19810	19800	76
368	20230605	131600	395198960	19800	19800	19800	19800	0
369	20230605	131500	395198960	19800	19800	19800	19800	0
370	20230605	131400	395198960	19800	19810	19810	19800	33
371	20230605	131300	394545240	19800	19800	19800	19800	20
372	20230605	131200	394149240	19800	19800	19800	19800	0
373	20230605	131100	394149240	19800	19800	19800	19800	0
374	20230605	131000	394149240	19800	19800	19800	19800	0
375	20230605	130900	394149240	19800	19800	19800	19800	0
376	20230605	130800	394149240	19800	19800	19800	19800	13
377	20230605	130700	393891840	19800	19800	19800	19800	1
378	20230605	130600	393872040	19810	19810	19810	19810	35
379	20230605	130500	393178690	19800	19800	19800	19800	0
380	20230605	130400	393178690	19800	19800	19800	19800	0
381	20230605	130300	393178690	19800	19800	19800	19800	33
382	20230605	130200	392525290	19790	19790	19790	19790	0
383	20230605	130100	392525290	19790	19790	19790	19790	0
384	20230605	130000	392525290	19790	19790	19790	19790	1
385	20230605	125900	392505500	19790	19790	19790	19790	0
386	20230605	125800	392505500	19790	19790	19790	19790	24
387	20230605	125700	392030540	19800	19800	19800	19800	5
388	20230605	125600	391931540	19800	19800	19800	19800	90
389	20230605	125500	390149540	19810	19810	19810	19810	50
390	20230605	125400	389159040	19780	19780	19780	19780	0
391	20230605	125300	389159040	19780	19780	19780	19780	0
392	20230605	125200	389159040	19780	19780	19780	19780	0
393	20230605	125100	389159040	19780	19780	19780	19780	0
394	20230605	125000	389159040	19780	19780	19780	19780	0
395	20230605	124900	389159040	19780	19780	19780	19780	5
396	20230605	124800	389060140	19780	19780	19780	19780	1
397	20230605	124700	389040360	19780	19780	19780	19780	0
398	20230605	124600	389040360	19780	19780	19780	19780	0
399	20230605	124500	389040360	19780	19780	19780	19780	1
400	20230605	124400	389020580	19760	19760	19760	19760	9
401	20230605	124300	388842740	19760	19760	19760	19760	31
402	20230605	124200	388230180	19810	19810	19810	19810	10
403	20230605	124100	388032080	19760	19760	19760	19760	0
404	20230605	124000	388032080	19760	19760	19760	19760	0
405	20230605	123900	388032080	19760	19760	19760	19760	255
406	20230605	123800	382993280	19760	19760	19760	19760	0
407	20230605	123700	382993280	19760	19760	19760	19760	52
408	20230605	123600	381965760	19750	19750	19750	19750	0
409	20230605	123500	381965760	19750	19750	19750	19750	0
410	20230605	123400	381965760	19750	19750	19750	19750	0
411	20230605	123300	381965760	19750	19750	19750	19750	50
412	20230605	123200	380978260	19750	19750	19750	19750	0
413	20230605	123100	380978260	19750	19750	19750	19750	0
414	20230605	123000	380978260	19750	19750	19750	19750	0
415	20230605	122900	380978260	19750	19750	19750	19750	0
416	20230605	122800	380978260	19750	19750	19750	19750	0
417	20230605	122700	380978260	19750	19750	19750	19750	33
418	20230605	122600	380326510	19750	19760	19760	19750	223
419	20230605	122500	375920060	19760	19760	19760	19760	0
420	20230605	122400	375920060	19760	19760	19760	19760	2
421	20230605	122300	375880540	19760	19760	19760	19760	73
422	20230605	122200	374438060	19760	19760	19760	19760	0
423	20230605	122100	374438060	19760	19760	19760	19760	1
424	20230605	122000	374418300	19760	19760	19760	19760	13
425	20230605	121900	374161420	19760	19760	19760	19760	32
426	20230605	121800	373529100	19760	19770	19770	19760	137
427	20230605	121700	370821340	19780	19780	19780	19780	0
428	20230605	121600	370821340	19780	19780	19780	19780	123
429	20230605	121500	368388400	19780	19780	19780	19780	3
430	20230605	121400	368329060	19780	19790	19790	19780	42
431	20230605	121300	367498270	19790	19790	19790	19790	0
432	20230605	121200	367498270	19790	19790	19790	19790	32
433	20230605	121100	366864990	19790	19790	19790	19790	53
434	20230605	121000	365816120	19800	19800	19800	19800	0
435	20230605	120900	365816120	19800	19800	19800	19800	0
436	20230605	120800	365816120	19800	19800	19800	19800	0
437	20230605	120700	365816120	19800	19800	19800	19800	0
438	20230605	120600	365816120	19800	19800	19800	19800	0
439	20230605	120500	365816120	19800	19800	19800	19800	0
440	20230605	120400	365816120	19800	19800	19800	19800	10
441	20230605	120300	365618120	19800	19800	19800	19800	0
442	20230605	120200	365618120	19800	19800	19800	19800	0
443	20230605	120100	365618120	19800	19800	19800	19800	0
444	20230605	120000	365618120	19800	19800	19800	19800	1
445	20230605	115900	365598320	19800	19800	19800	19800	0
446	20230605	115800	365598320	19800	19800	19800	19800	0
447	20230605	115700	365598320	19800	19800	19800	19800	0
448	20230605	115600	365598320	19800	19800	19800	19800	0
449	20230605	115500	365598320	19800	19800	19800	19800	0
450	20230605	115400	365598320	19800	19800	19800	19800	0
451	20230605	115300	365598320	19800	19790	19800	19790	10
452	20230605	115200	365400330	19800	19800	19800	19800	0
453	20230605	115100	365400330	19800	19800	19800	19800	0
454	20230605	115000	365400330	19800	19750	19800	19750	28
455	20230605	114900	364847280	19750	19750	19750	19750	2
456	20230605	114800	364807780	19750	19750	19750	19750	1
457	20230605	114700	364788030	19740	19740	19740	19740	0
458	20230605	114600	364788030	19740	19760	19760	19740	155
459	20230605	114500	361727090	19800	19810	19810	19800	674
460	20230605	114400	348381540	19820	19820	19820	19820	0
461	20230605	114300	348381540	19820	19820	19820	19820	33
462	20230605	114200	347727480	19820	19820	19820	19820	0
463	20230605	114100	347727480	19820	19820	19820	19820	0
464	20230605	114000	347727480	19820	19820	19820	19820	52
465	20230605	113900	346696840	19820	19820	19820	19820	0
466	20230605	113800	346696840	19820	19820	19820	19820	0
467	20230605	113700	346696840	19820	19820	19820	19820	0
468	20230605	113600	346696840	19820	19820	19820	19820	0
469	20230605	113500	346696840	19820	19810	19820	19810	414
470	20230605	113400	338491800	19810	19810	19810	19810	0
471	20230605	113300	338491800	19810	19810	19810	19810	0
472	20230605	113200	338491800	19810	19810	19810	19810	48
473	20230605	113100	337540920	19810	19810	19810	19810	0
474	20230605	113000	337540920	19810	19800	19810	19800	60
475	20230605	112900	336352910	19810	19810	19810	19810	0
476	20230605	112800	336352910	19810	19810	19810	19810	0
477	20230605	112700	336352910	19810	19790	19810	19790	10
478	20230605	112600	336154830	19810	19810	19810	19810	0
479	20230605	112500	336154830	19810	19810	19810	19810	0
480	20230605	112400	336154830	19810	19810	19810	19810	0
481	20230605	112300	336154830	19810	19760	19810	19760	2
482	20230605	112200	336115260	19810	19810	19810	19810	0
483	20230605	112100	336115260	19810	19810	19810	19810	0
484	20230605	112000	336115260	19810	19810	19810	19810	0
485	20230605	111900	336115260	19810	19810	19810	19810	0
486	20230605	111800	336115260	19810	19810	19810	19810	0
487	20230605	111700	336115260	19810	19750	19810	19750	6
488	20230605	111600	335996570	19810	19750	19810	19750	4
489	20230605	111500	335917450	19810	19740	19820	19740	16
490	20230605	111400	335600950	19820	19680	19820	19680	175
491	20230605	111300	332155610	19680	19680	19680	19680	0
492	20230605	111200	332155610	19680	19660	19680	19660	3
493	20230605	111100	332096610	19630	19630	19630	19630	234
494	20230605	111000	327503190	19650	19650	19650	19650	0
495	20230605	110900	327503190	19650	19650	19650	19610	152
496	20230605	110800	324522390	19660	19660	19660	19660	0
497	20230605	110700	324522390	19660	19660	19660	19660	50
498	20230605	110600	323539390	19660	19630	19660	19630	2
499	20230605	110500	323500100	19660	19600	19660	19600	192
500	20230605	110400	319736840	19600	19600	19600	19600	20
501	20230605	110300	319344840	19590	19590	19590	19590	0
502	20230605	110200	319344840	19590	19600	19600	19590	500
503	20230605	110100	309547420	19600	19650	19650	19600	546
504	20230605	110000	298841730	19650	19650	19650	19650	51
505	20230605	105900	297839580	19610	19610	19610	19610	0
506	20230605	105800	297839580	19610	19640	19640	19610	149
507	20230605	105700	294916730	19640	19640	19640	19640	152
508	20230605	105600	291931450	19640	19640	19640	19640	52
509	20230605	105500	290910170	19630	19630	19630	19630	0
510	20230605	105400	290910170	19630	19630	19630	19630	210
511	20230605	105300	286787870	19630	19610	19630	19610	27
512	20230605	105200	286258380	19600	19670	19670	19600	1889
513	20230605	105100	249192850	19680	19680	19680	19680	0
514	20230605	105000	249192850	19680	19700	19700	19680	707
515	20230605	104900	235277870	19700	19700	19710	19700	631
516	20230605	104800	222846720	19710	19710	19710	19710	21
517	20230605	104700	222432810	19730	19710	19730	19710	28
518	20230605	104600	221880820	19710	19740	19740	19710	599
519	20230605	104500	210069380	19750	19750	19750	19750	35
520	20230605	104400	209378130	19750	19750	19750	19750	0
521	20230605	104300	209378130	19750	19750	19750	19750	15
522	20230605	104200	209081880	19750	19750	19750	19750	42
523	20230605	104100	208252380	19750	19740	19750	19740	28
524	20230605	104000	207699510	19740	19740	19740	19740	0
525	20230605	103900	207699510	19740	19740	19740	19740	4
526	20230605	103800	207620550	19750	19750	19750	19750	38
527	20230605	103700	206870050	19740	19750	19750	19740	246
528	20230605	103600	202013720	19750	19750	19750	19750	60
529	20230605	103500	200828720	19750	19760	19760	19750	50
530	20230605	103400	199840740	19750	19750	19750	19750	14
531	20230605	103300	199564240	19750	19750	19750	19750	222
532	20230605	103200	195179740	19750	19780	19780	19750	38
533	20230605	103100	194428890	19750	19750	19750	19750	0
534	20230605	103000	194428890	19750	19750	19750	19750	0
535	20230605	102900	194428890	19750	19780	19780	19750	1009
536	20230605	102800	174496690	19780	19780	19780	19780	0
537	20230605	102700	174496690	19780	19780	19780	19780	52
538	20230605	102600	173468130	19790	19790	19790	19790	43
539	20230605	102500	172617160	19800	19800	19800	19800	8
540	20230605	102400	172458760	19800	19820	19820	19800	363
541	20230605	102300	165267080	19820	19820	19820	19820	11
542	20230605	102200	165049060	19800	19800	19800	19800	0
543	20230605	102100	165049060	19800	19810	19810	19800	164
544	20230605	102000	161801380	19820	19820	19820	19820	0
545	20230605	101900	161801380	19820	19820	19820	19820	0
546	20230605	101800	161801380	19820	19820	19820	19820	0
547	20230605	101700	161801380	19820	19840	19840	19820	54
548	20230605	101600	160730450	19850	19850	19850	19850	2
549	20230605	101500	160690750	19850	19850	19850	19850	0
550	20230605	101400	160690750	19850	19870	19870	19850	168
551	20230605	101300	157354790	19860	19860	19860	19860	0
552	20230605	101200	157354790	19860	19860	19860	19860	0
553	20230605	101100	157354790	19860	19860	19860	19860	32
554	20230605	101000	156719270	19850	19850	19850	19850	0
555	20230605	100900	156719270	19850	19850	19850	19850	5
556	20230605	100800	156620020	19850	19870	19870	19850	199
557	20230605	100700	152668470	19880	19880	19880	19880	0
558	20230605	100600	152668470	19880	19890	19890	19880	447
559	20230605	100500	143781700	19900	19900	19900	19900	2
560	20230605	100400	143741900	19890	19890	19890	19890	0
561	20230605	100300	143741900	19890	19920	19920	19890	705
562	20230605	100200	129710870	19930	19930	19930	19930	39
563	20230605	100100	128933600	19930	19940	19940	19930	98
564	20230605	100000	126980450	19940	19940	19940	19940	0
565	20230605	095900	126980450	19940	19940	19940	19940	5
566	20230605	095800	126880750	19940	19930	19940	19930	45
567	20230605	095700	125983470	19940	19940	19940	19940	25
568	20230605	095600	125484970	19940	19940	19940	19940	0
569	20230605	095500	125484970	19940	19940	19940	19940	33
570	20230605	095400	124826950	19940	19940	19940	19940	0
571	20230605	095300	124826950	19940	19940	19940	19940	0
572	20230605	095200	124826950	19940	19940	19940	19940	0
573	20230605	095100	124826950	19940	19940	19940	19940	1
574	20230605	095000	124807010	19910	19910	19910	19910	0
575	20230605	094900	124807010	19910	19910	19910	19910	0
576	20230605	094800	124807010	19910	19910	19910	19910	0
577	20230605	094700	124807010	19910	19910	19910	19910	15
578	20230605	094600	124508360	19940	19940	19940	19940	0
579	20230605	094500	124508360	19940	19940	19940	19940	0
580	20230605	094400	124508360	19940	19970	19980	19940	174
581	20230605	094300	121035250	19980	19980	19980	19980	47
582	20230605	094200	120096190	19980	19980	19980	19980	1
583	20230605	094100	120076210	19960	19960	19960	19960	26
584	20230605	094000	119557250	19980	19980	19980	19980	0
585	20230605	093900	119557250	19980	19940	19980	19940	301
586	20230605	093800	113546900	19900	19900	19900	19900	0
587	20230605	093700	113546900	19900	19900	19900	19900	0
588	20230605	093600	113546900	19900	19900	19900	19900	144
589	20230605	093500	110681300	19880	19880	19880	19880	0
590	20230605	093400	110681300	19880	19880	19880	19880	0
591	20230605	093300	110681300	19880	19880	19880	19880	3
592	20230605	093200	110621660	19930	19880	19930	19870	300
593	20230605	093100	104660360	19880	19880	19880	19880	1
594	20230605	093000	104640480	19880	19880	19880	19880	0
595	20230605	092900	104640480	19880	19880	19880	19880	204
596	20230605	092800	100584960	19890	19890	19890	19890	0
597	20230605	092700	100584960	19890	19890	19890	19890	10
598	20230605	092600	100386060	19860	19860	19860	19860	26
599	20230605	092500	99869700	19860	19860	19860	19860	2
600	20230605	092400	99829980	19840	19870	19870	19840	50
601	20230605	092300	98837500	19820	19820	19820	19820	0
602	20230605	092200	98837500	19820	19950	19950	19820	153
603	20230605	092100	95802830	19950	19820	19950	19820	118
604	20230605	092000	93459650	19820	19820	19820	19820	5
605	20230605	091900	93360550	19820	19810	19820	19810	38
606	20230605	091800	92607760	19810	19810	19810	19810	87
607	20230605	091700	90884290	19810	19800	19810	19790	140
608	20230605	091600	88112290	19790	19790	19790	19790	345
609	20230605	091500	81284740	19790	19790	19790	19790	0
610	20230605	091400	81284740	19790	19790	19790	19790	0
611	20230605	091300	81284740	19790	19790	19790	19790	402
612	20230605	091200	73329160	19790	19790	19790	19790	0
613	20230605	091100	73329160	19790	19790	19790	19790	70
614	20230605	091000	71943860	19800	19800	19800	19800	11
615	20230605	090900	71726060	19810	19810	19810	19810	0
616	20230605	090800	71726060	19810	19810	19810	19810	2
617	20230605	090700	71686440	19820	19820	19820	19820	350
618	20230605	090600	64749440	19820	19830	19830	19820	250
619	20230605	090500	59794330	19830	19830	19830	19830	0
620	20230605	090400	59794330	19830	19830	19830	19830	9
621	20230605	090300	59615860	19870	19870	19870	19870	0
622	20230605	090200	59615860	19870	19900	19900	19870	1356
623	20230605	090100	32657290	19900	19920	19920	19900	243
624	20230605	090000	27819350	19950	19990	20000	19950	1392