KissMeData/138610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191500	409792930	15810	15810	15810	15810	1460
3	20230605	191400	409792930	15810	15810	15810	15810	0
4	20230605	191300	409792930	15810	15810	15810	15810	0
5	20230605	191200	409792930	15810	15810	15810	15810	0
6	20230605	191100	409792930	15810	15810	15810	15810	0
7	20230605	191000	409792930	15810	15810	15810	15810	0
8	20230605	190900	409792930	15810	15810	15810	15810	0
9	20230605	190800	409792930	15810	15810	15810	15810	0
10	20230605	190700	409792930	15810	15810	15810	15810	0
11	20230605	190600	409792930	15810	15810	15810	15810	0
12	20230605	190500	409792930	15810	15810	15810	15810	0
13	20230605	190400	409792930	15810	15810	15810	15810	0
14	20230605	190300	409792930	15810	15810	15810	15810	0
15	20230605	190200	409792930	15810	15810	15810	15810	0
16	20230605	190100	409792930	15810	15810	15810	15810	0
17	20230605	190000	409792930	15810	15810	15810	15810	0
18	20230605	185900	409792930	15810	15810	15810	15810	0
19	20230605	185800	409792930	15810	15810	15810	15810	0
20	20230605	185700	409792930	15810	15810	15810	15810	0
21	20230605	185600	409792930	15810	15810	15810	15810	0
22	20230605	185500	409792930	15810	15810	15810	15810	0
23	20230605	185400	409792930	15810	15810	15810	15810	0
24	20230605	185300	409792930	15810	15810	15810	15810	0
25	20230605	185200	409792930	15810	15810	15810	15810	0
26	20230605	185100	409792930	15810	15810	15810	15810	0
27	20230605	185000	409792930	15810	15810	15810	15810	0
28	20230605	184900	409792930	15810	15810	15810	15810	0
29	20230605	184800	409792930	15810	15810	15810	15810	0
30	20230605	184700	409792930	15810	15810	15810	15810	0
31	20230605	184600	409792930	15810	15810	15810	15810	0
32	20230605	184500	409792930	15810	15810	15810	15810	1460
33	20230605	184400	409792930	15810	15810	15810	15810	0
34	20230605	184300	409792930	15810	15810	15810	15810	0
35	20230605	184200	409792930	15810	15810	15810	15810	0
36	20230605	184100	409792930	15810	15810	15810	15810	0
37	20230605	184000	409792930	15810	15810	15810	15810	0
38	20230605	183900	409792930	15810	15810	15810	15810	0
39	20230605	183800	409792930	15810	15810	15810	15810	0
40	20230605	183700	409792930	15810	15810	15810	15810	0
41	20230605	183600	409792930	15810	15810	15810	15810	0
42	20230605	183500	409792930	15810	15810	15810	15810	0
43	20230605	183400	409792930	15810	15810	15810	15810	0
44	20230605	183300	409792930	15810	15810	15810	15810	0
45	20230605	183200	409792930	15810	15810	15810	15810	0
46	20230605	183100	409792930	15810	15810	15810	15810	0
47	20230605	183000	409792930	15810	15810	15810	15810	0
48	20230605	182900	409792930	15810	15810	15810	15810	0
49	20230605	182800	409792930	15810	15810	15810	15810	0
50	20230605	182700	409792930	15810	15810	15810	15810	0
51	20230605	182600	409792930	15810	15810	15810	15810	0
52	20230605	182500	409792930	15810	15810	15810	15810	0
53	20230605	182400	409792930	15810	15810	15810	15810	0
54	20230605	182300	409792930	15810	15810	15810	15810	0
55	20230605	182200	409792930	15810	15810	15810	15810	0
56	20230605	182100	409792930	15810	15810	15810	15810	0
57	20230605	182000	409792930	15810	15810	15810	15810	0
58	20230605	181900	409792930	15810	15810	15810	15810	0
59	20230605	181800	409792930	15810	15810	15810	15810	0
60	20230605	181700	409792930	15810	15810	15810	15810	0
61	20230605	181600	409792930	15810	15810	15810	15810	0
62	20230605	181500	409792930	15810	15810	15810	15810	1460
63	20230605	181400	409792930	15810	15810	15810	15810	0
64	20230605	181300	409792930	15810	15810	15810	15810	0
65	20230605	181200	409792930	15810	15810	15810	15810	0
66	20230605	181100	409792930	15810	15810	15810	15810	0
67	20230605	181000	409792930	15810	15810	15810	15810	0
68	20230605	180900	409792930	15810	15810	15810	15810	0
69	20230605	180800	409792930	15810	15810	15810	15810	0
70	20230605	180700	409792930	15810	15810	15810	15810	0
71	20230605	180600	409792930	15810	15810	15810	15810	0
72	20230605	180500	409792930	15810	15810	15810	15810	0
73	20230605	180400	409792930	15810	15810	15810	15810	0
74	20230605	180300	409792930	15810	15810	15810	15810	0
75	20230605	180200	409792930	15810	15810	15810	15810	0
76	20230605	180100	409792930	15810	15810	15810	15810	0
77	20230605	180000	409792930	15810	15810	15810	15810	0
78	20230605	175900	409792930	15810	15810	15810	15810	0
79	20230605	175800	409792930	15810	15810	15810	15810	0
80	20230605	175700	409792930	15810	15810	15810	15810	0
81	20230605	175600	409792930	15810	15810	15810	15810	0
82	20230605	175500	409792930	15810	15810	15810	15810	0
83	20230605	175400	409792930	15810	15810	15810	15810	0
84	20230605	175300	409792930	15810	15810	15810	15810	0
85	20230605	175200	409792930	15810	15810	15810	15810	0
86	20230605	175100	409792930	15810	15810	15810	15810	0
87	20230605	175000	409792930	15810	15810	15810	15810	0
88	20230605	174900	409792930	15810	15810	15810	15810	0
89	20230605	174800	409792930	15810	15810	15810	15810	0
90	20230605	174700	409792930	15810	15810	15810	15810	0
91	20230605	174600	409792930	15810	15810	15810	15810	0
92	20230605	174500	409792930	15810	15810	15810	15810	1460
93	20230605	174400	409792930	15810	15810	15810	15810	0
94	20230605	174300	409792930	15810	15810	15810	15810	0
95	20230605	174200	409792930	15810	15810	15810	15810	0
96	20230605	174100	409792930	15810	15810	15810	15810	0
97	20230605	174000	409792930	15810	15810	15810	15810	0
98	20230605	173900	409792930	15810	15810	15810	15810	0
99	20230605	173800	409792930	15810	15810	15810	15810	0
100	20230605	173700	409792930	15810	15810	15810	15810	0
101	20230605	173600	409792930	15810	15810	15810	15810	0
102	20230605	173500	409792930	15810	15810	15810	15810	0
103	20230605	173400	409792930	15810	15810	15810	15810	0
104	20230605	173300	409792930	15810	15810	15810	15810	0
105	20230605	173200	409792930	15810	15810	15810	15810	0
106	20230605	173100	409792930	15810	15810	15810	15810	0
107	20230605	173000	409792930	15810	15810	15810	15810	0
108	20230605	172900	409792930	15810	15810	15810	15810	0
109	20230605	172800	409792930	15810	15810	15810	15810	0
110	20230605	172700	409792930	15810	15810	15810	15810	0
111	20230605	172600	409792930	15810	15810	15810	15810	0
112	20230605	172500	409792930	15810	15810	15810	15810	0
113	20230605	172400	409792930	15810	15810	15810	15810	0
114	20230605	172300	409792930	15810	15810	15810	15810	0
115	20230605	172200	409792930	15810	15810	15810	15810	0
116	20230605	172100	409792930	15810	15810	15810	15810	0
117	20230605	172000	409792930	15810	15810	15810	15810	0
118	20230605	171900	409792930	15810	15810	15810	15810	0
119	20230605	171800	409792930	15810	15810	15810	15810	0
120	20230605	171700	409792930	15810	15810	15810	15810	0
121	20230605	171600	409792930	15810	15810	15810	15810	0
122	20230605	171500	409792930	15810	15810	15810	15810	1460
123	20230605	171400	409792930	15810	15810	15810	15810	0
124	20230605	171300	409792930	15810	15810	15810	15810	0
125	20230605	171200	409792930	15810	15810	15810	15810	0
126	20230605	171100	409792930	15810	15810	15810	15810	0
127	20230605	171000	409792930	15810	15810	15810	15810	0
128	20230605	170900	409792930	15810	15810	15810	15810	0
129	20230605	170800	409792930	15810	15810	15810	15810	0
130	20230605	170700	409792930	15810	15810	15810	15810	0
131	20230605	170600	409792930	15810	15810	15810	15810	0
132	20230605	170500	409792930	15810	15810	15810	15810	0
133	20230605	170400	409792930	15810	15810	15810	15810	0
134	20230605	170300	409792930	15810	15810	15810	15810	0
135	20230605	170200	409792930	15810	15810	15810	15810	0
136	20230605	170100	409792930	15810	15810	15810	15810	0
137	20230605	170000	409792930	15810	15810	15810	15810	0
138	20230605	165900	409792930	15810	15810	15810	15810	0
139	20230605	165800	409792930	15810	15810	15810	15810	0
140	20230605	165700	409792930	15810	15810	15810	15810	0
141	20230605	165600	409792930	15810	15810	15810	15810	0
142	20230605	165500	409792930	15810	15810	15810	15810	0
143	20230605	165400	409792930	15810	15810	15810	15810	0
144	20230605	165300	409792930	15810	15810	15810	15810	0
145	20230605	165200	409792930	15810	15810	15810	15810	0
146	20230605	165100	409792930	15810	15810	15810	15810	0
147	20230605	165000	409792930	15810	15810	15810	15810	0
148	20230605	164900	409792930	15810	15810	15810	15810	0
149	20230605	164800	409792930	15810	15810	15810	15810	0
150	20230605	164700	409792930	15810	15810	15810	15810	0
151	20230605	164600	409792930	15810	15810	15810	15810	0
152	20230605	164500	409792930	15810	15810	15810	15810	1460
153	20230605	164400	409792930	15810	15810	15810	15810	0
154	20230605	164300	409792930	15810	15810	15810	15810	0
155	20230605	164200	409792930	15810	15810	15810	15810	0
156	20230605	164100	409792930	15810	15810	15810	15810	0
157	20230605	164000	409792930	15810	15810	15810	15810	0
158	20230605	163900	409792930	15810	15810	15810	15810	0
159	20230605	163800	409792930	15810	15810	15810	15810	0
160	20230605	163700	409792930	15810	15810	15810	15810	0
161	20230605	163600	409792930	15810	15810	15810	15810	0
162	20230605	163500	409792930	15810	15810	15810	15810	0
163	20230605	163400	409792930	15810	15810	15810	15810	0
164	20230605	163300	409792930	15810	15810	15810	15810	0
165	20230605	163200	409792930	15810	15810	15810	15810	0
166	20230605	163100	409792930	15810	15810	15810	15810	0
167	20230605	163000	409792930	15810	15810	15810	15810	0
168	20230605	162900	409792930	15810	15810	15810	15810	0
169	20230605	162800	409792930	15810	15810	15810	15810	0
170	20230605	162700	409792930	15810	15810	15810	15810	0
171	20230605	162600	409792930	15810	15810	15810	15810	0
172	20230605	162500	409792930	15810	15810	15810	15810	0
173	20230605	162400	409792930	15810	15810	15810	15810	0
174	20230605	162300	409792930	15810	15810	15810	15810	0
175	20230605	162200	409792930	15810	15810	15810	15810	0
176	20230605	162100	409792930	15810	15810	15810	15810	0
177	20230605	162000	409792930	15810	15810	15810	15810	0
178	20230605	161900	409792930	15810	15810	15810	15810	0
179	20230605	161800	409792930	15810	15810	15810	15810	0
180	20230605	161700	409792930	15810	15810	15810	15810	0
181	20230605	161600	409792930	15810	15810	15810	15810	0
182	20230605	161500	409792930	15810	15810	15810	15810	1460
183	20230605	161400	409792930	15810	15810	15810	15810	0
184	20230605	161300	409792930	15810	15810	15810	15810	0
185	20230605	161200	409792930	15810	15810	15810	15810	0
186	20230605	161100	409792930	15810	15810	15810	15810	0
187	20230605	161000	409792930	15810	15810	15810	15810	0
188	20230605	160900	409792930	15810	15810	15810	15810	0
189	20230605	160800	409792930	15810	15810	15810	15810	0
190	20230605	160700	409792930	15810	15810	15810	15810	0
191	20230605	160600	409792930	15810	15810	15810	15810	0
192	20230605	160500	409792930	15810	15810	15810	15810	0
193	20230605	160400	409792930	15810	15810	15810	15810	0
194	20230605	160300	409792930	15810	15810	15810	15810	0
195	20230605	160200	409792930	15810	15810	15810	15810	0
196	20230605	160100	409792930	15810	15810	15810	15810	0
197	20230605	160000	409792930	15810	15810	15810	15810	0
198	20230605	155900	409792930	15810	15810	15810	15810	0
199	20230605	155800	409792930	15810	15810	15810	15810	0
200	20230605	155700	409792930	15810	15810	15810	15810	0
201	20230605	155600	409792930	15810	15810	15810	15810	0
202	20230605	155500	409792930	15810	15810	15810	15810	0
203	20230605	155400	409792930	15810	15810	15810	15810	0
204	20230605	155300	409792930	15810	15810	15810	15810	0
205	20230605	155200	409792930	15810	15810	15810	15810	0
206	20230605	155100	409792930	15810	15810	15810	15810	0
207	20230605	155000	409792930	15810	15810	15810	15810	0
208	20230605	154900	409792930	15810	15810	15810	15810	0
209	20230605	154800	409792930	15810	15810	15810	15810	0
210	20230605	154700	409792930	15810	15810	15810	15810	0
211	20230605	154600	409792930	15810	15810	15810	15810	0
212	20230605	154500	409792930	15810	15810	15810	15810	1460
213	20230605	154400	409792930	15810	15810	15810	15810	0
214	20230605	154300	409792930	15810	15810	15810	15810	0
215	20230605	154200	409792930	15810	15810	15810	15810	0
216	20230605	154100	409792930	15810	15810	15810	15810	0
217	20230605	154000	409792930	15810	15810	15810	15810	0
218	20230605	153900	409792930	15810	15810	15810	15810	0
219	20230605	153800	409792930	15810	15810	15810	15810	0
220	20230605	153700	409792930	15810	15810	15810	15810	0
221	20230605	153600	409792930	15810	15810	15810	15810	0
222	20230605	153500	409792930	15810	15810	15810	15810	0
223	20230605	153400	409792930	15810	15810	15810	15810	0
224	20230605	153300	409792930	15810	15810	15810	15810	0
225	20230605	153200	409792930	15810	15810	15810	15810	0
226	20230605	153100	409792930	15810	15810	15810	15810	0
227	20230605	153000	409792930	15810	15810	15810	15810	1460
228	20230605	152900	386710330	15720	15720	15720	15720	0
229	20230605	152800	386710330	15720	15720	15720	15720	0
230	20230605	152700	386710330	15720	15720	15720	15720	0
231	20230605	152600	386710330	15720	15720	15720	15720	0
232	20230605	152500	386710330	15720	15720	15720	15720	0
233	20230605	152400	386710330	15720	15720	15720	15720	0
234	20230605	152300	386710330	15720	15720	15720	15720	0
235	20230605	152200	386710330	15720	15720	15720	15720	0
236	20230605	152100	386710330	15720	15720	15720	15720	0
237	20230605	152000	386710330	15720	15720	15720	15720	0
238	20230605	151900	386710330	15720	15780	15780	15720	3
239	20230605	151800	386663110	15780	15780	15780	15780	1
240	20230605	151700	386647330	15730	15730	15730	15730	137
241	20230605	151600	384492320	15720	15740	15740	15720	836
242	20230605	151500	371342370	15780	15770	15780	15770	11
243	20230605	151400	371168890	15770	15770	15770	15770	100
244	20230605	151300	369591890	15770	15770	15770	15770	0
245	20230605	151200	369591890	15770	15760	15770	15760	3
246	20230605	151100	369544590	15760	15760	15760	15760	126
247	20230605	151000	367558830	15760	15730	15760	15730	81
248	20230605	150900	366282300	15770	15770	15770	15770	12
249	20230605	150800	366093060	15770	15770	15770	15770	13
250	20230605	150700	365888050	15770	15770	15770	15770	136
251	20230605	150600	363743330	15760	15760	15760	15760	138
252	20230605	150500	361568450	15770	15770	15770	15770	0
253	20230605	150400	361568450	15770	15770	15770	15770	4
254	20230605	150300	361505370	15770	15740	15770	15740	321
255	20230605	150200	356452410	15740	15740	15740	15740	33
256	20230605	150100	355932990	15740	15740	15740	15740	0
257	20230605	150000	355932990	15740	15760	15760	15740	354
258	20230605	145900	350357440	15810	15810	15810	15810	0
259	20230605	145800	350357440	15810	15810	15810	15810	0
260	20230605	145700	350357440	15810	15810	15810	15810	0
261	20230605	145600	350357440	15810	15810	15810	15810	0
262	20230605	145500	350357440	15810	15810	15810	15810	0
263	20230605	145400	350357440	15810	15810	15810	15810	0
264	20230605	145300	350357440	15810	15810	15810	15810	0
265	20230605	145200	350357440	15810	15810	15810	15810	0
266	20230605	145100	350357440	15810	15810	15810	15810	0
267	20230605	145000	350357440	15810	15810	15810	15810	0
268	20230605	144900	350357440	15810	15810	15810	15810	0
269	20230605	144800	350357440	15810	15810	15810	15810	0
270	20230605	144700	350357440	15810	15810	15810	15810	1
271	20230605	144600	350341630	15810	15810	15810	15810	0
272	20230605	144500	350341630	15810	15810	15810	15810	5
273	20230605	144400	350262580	15800	15800	15800	15800	0
274	20230605	144300	350262580	15800	15800	15800	15800	0
275	20230605	144200	350262580	15800	15800	15800	15800	0
276	20230605	144100	350262580	15800	15800	15800	15800	1
277	20230605	144000	350246780	15820	15820	15820	15820	0
278	20230605	143900	350246780	15820	15820	15820	15820	0
279	20230605	143800	350246780	15820	15820	15820	15820	0
280	20230605	143700	350246780	15820	15820	15820	15820	0
281	20230605	143600	350246780	15820	15820	15820	15820	0
282	20230605	143500	350246780	15820	15820	15820	15820	0
283	20230605	143400	350246780	15820	15820	15820	15820	0
284	20230605	143300	350246780	15820	15820	15820	15820	0
285	20230605	143200	350246780	15820	15820	15820	15820	0
286	20230605	143100	350246780	15820	15820	15820	15820	0
287	20230605	143000	350246780	15820	15820	15820	15820	0
288	20230605	142900	350246780	15820	15820	15820	15820	0
289	20230605	142800	350246780	15820	15750	15820	15750	60
290	20230605	142700	349301080	15740	15760	15760	15740	1311
291	20230605	142600	328653800	15750	15750	15750	15750	0
292	20230605	142500	328653800	15750	15790	15790	15750	760
293	20230605	142400	316677560	15800	15800	15800	15800	2
294	20230605	142300	316645960	15810	15810	15810	15810	65
295	20230605	142200	315618310	15840	15840	15840	15840	0
296	20230605	142100	315618310	15840	15840	15840	15840	0
297	20230605	142000	315618310	15840	15840	15840	15840	0
298	20230605	141900	315618310	15840	15840	15840	15840	0
299	20230605	141800	315618310	15840	15840	15840	15840	0
300	20230605	141700	315618310	15840	15840	15840	15840	0
301	20230605	141600	315618310	15840	15840	15840	15840	0
302	20230605	141500	315618310	15840	15840	15840	15840	0
303	20230605	141400	315618310	15840	15810	15840	15810	4
304	20230605	141300	315555010	15790	15790	15790	15790	0
305	20230605	141200	315555010	15790	15790	15790	15790	0
306	20230605	141100	315555010	15790	15790	15790	15790	0
307	20230605	141000	315555010	15790	15790	15790	15790	0
308	20230605	140900	315555010	15790	15790	15790	15790	20
309	20230605	140800	315239210	15810	15810	15810	15810	0
310	20230605	140700	315239210	15810	15780	15810	15780	135
311	20230605	140600	313106490	15760	15760	15760	15760	0
312	20230605	140500	313106490	15760	15760	15760	15760	0
313	20230605	140400	313106490	15760	15790	15790	15760	510
314	20230605	140300	305064430	15790	15790	15790	15790	0
315	20230605	140200	305064430	15790	15790	15790	15790	0
316	20230605	140100	305064430	15790	15790	15790	15790	0
317	20230605	140000	305064430	15790	15790	15790	15790	23
318	20230605	135900	304701260	15790	15790	15790	15790	0
319	20230605	135800	304701260	15790	15790	15790	15790	0
320	20230605	135700	304701260	15790	15790	15790	15790	0
321	20230605	135600	304701260	15790	15790	15790	15790	0
322	20230605	135500	304701260	15790	15800	15800	15790	120
323	20230605	135400	302805870	15800	15800	15800	15800	0
324	20230605	135300	302805870	15800	15800	15800	15800	0
325	20230605	135200	302805870	15800	15800	15800	15800	0
326	20230605	135100	302805870	15800	15800	15800	15800	0
327	20230605	135000	302805870	15800	15800	15800	15800	0
328	20230605	134900	302805870	15800	15800	15800	15800	20
329	20230605	134800	302489870	15800	15810	15810	15800	95
330	20230605	134700	300987960	15810	15810	15810	15810	0
331	20230605	134600	300987960	15810	15810	15810	15810	0
332	20230605	134500	300987960	15810	15810	15810	15810	0
333	20230605	134400	300987960	15810	15810	15810	15810	0
334	20230605	134300	300987960	15810	15810	15810	15810	0
335	20230605	134200	300987960	15810	15820	15820	15810	200
336	20230605	134100	297825860	15810	15810	15810	15810	0
337	20230605	134000	297825860	15810	15840	15840	15810	20
338	20230605	133900	297509360	15840	15840	15840	15840	0
339	20230605	133800	297509360	15840	15840	15840	15840	0
340	20230605	133700	297509360	15840	15840	15840	15840	0
341	20230605	133600	297509360	15840	15840	15840	15840	0
342	20230605	133500	297509360	15840	15840	15840	15840	0
343	20230605	133400	297509360	15840	15840	15840	15840	0
344	20230605	133300	297509360	15840	15840	15840	15840	1
345	20230605	133200	297493520	15810	15810	15810	15810	1
346	20230605	133100	297477710	15810	15810	15810	15810	299
347	20230605	133000	292750520	15800	15800	15800	15800	180
348	20230605	132900	289906520	15800	15800	15800	15800	0
349	20230605	132800	289906520	15800	15800	15800	15800	0
350	20230605	132700	289906520	15800	15800	15800	15800	0
351	20230605	132600	289906520	15800	15800	15800	15800	0
352	20230605	132500	289906520	15800	15800	15800	15800	4
353	20230605	132400	289843320	15800	15800	15800	15800	0
354	20230605	132300	289843320	15800	15800	15800	15800	0
355	20230605	132200	289843320	15800	15790	15800	15790	97
356	20230605	132100	288310730	15800	15800	15800	15800	0
357	20230605	132000	288310730	15800	15800	15800	15800	0
358	20230605	131900	288310730	15800	15800	15800	15800	1
359	20230605	131800	288294930	15790	15810	15810	15790	101
360	20230605	131700	286700120	15800	15800	15800	15800	1311
361	20230605	131600	265986320	15800	15800	15800	15800	1
362	20230605	131500	265970520	15790	15790	15790	15790	0
363	20230605	131400	265970520	15790	15790	15790	15790	0
364	20230605	131300	265970520	15790	15790	15790	15790	0
365	20230605	131200	265970520	15790	15790	15790	15790	56
366	20230605	131100	265086280	15790	15790	15790	15790	44
367	20230605	131000	264391520	15790	15790	15790	15790	1
368	20230605	130900	264375730	15780	15780	15780	15780	46
369	20230605	130800	263649850	15780	15780	15780	15780	104
370	20230605	130700	262008730	15800	15800	15800	15800	0
371	20230605	130600	262008730	15800	15800	15800	15800	0
372	20230605	130500	262008730	15800	15800	15800	15800	2
373	20230605	130400	261977130	15800	15800	15800	15800	123
374	20230605	130300	260033730	15810	15810	15810	15810	30
375	20230605	130200	259559430	15810	15810	15810	15810	2
376	20230605	130100	259527810	15800	15800	15800	15800	1
377	20230605	130000	259512010	15810	15810	15810	15810	0
378	20230605	125900	259512010	15810	15810	15810	15810	0
379	20230605	125800	259512010	15810	15810	15810	15810	0
380	20230605	125700	259512010	15810	15810	15810	15810	0
381	20230605	125600	259512010	15810	15810	15810	15810	0
382	20230605	125500	259512010	15810	15810	15810	15810	7
383	20230605	125400	259401340	15810	15810	15810	15810	4
384	20230605	125300	259338100	15810	15830	15830	15810	119
385	20230605	125200	257456440	15850	15850	15850	15850	0
386	20230605	125100	257456440	15850	15850	15850	15850	0
387	20230605	125000	257456440	15850	15850	15850	15850	0
388	20230605	124900	257456440	15850	15850	15850	15850	0
389	20230605	124800	257456440	15850	15850	15850	15850	0
390	20230605	124700	257456440	15850	15850	15850	15850	0
391	20230605	124600	257456440	15850	15850	15850	15850	0
392	20230605	124500	257456440	15850	15850	15850	15850	30
393	20230605	124400	256980940	15850	15850	15850	15850	0
394	20230605	124300	256980940	15850	15850	15850	15850	0
395	20230605	124200	256980940	15850	15850	15850	15850	0
396	20230605	124100	256980940	15850	15850	15850	15850	24
397	20230605	124000	256600540	15850	15850	15850	15850	5
398	20230605	123900	256521290	15860	15860	15860	15860	0
399	20230605	123800	256521290	15860	15860	15860	15860	0
400	20230605	123700	256521290	15860	15860	15860	15860	1
401	20230605	123600	256505430	15860	15860	15860	15860	0
402	20230605	123500	256505430	15860	15860	15860	15860	1
403	20230605	123400	256489570	15860	15860	15860	15860	0
404	20230605	123300	256489570	15860	15860	15860	15860	0
405	20230605	123200	256489570	15860	15860	15860	15860	1
406	20230605	123100	256473710	15860	15860	15860	15860	1
407	20230605	123000	256457850	15860	15860	15860	15860	0
408	20230605	122900	256457850	15860	15860	15860	15860	0
409	20230605	122800	256457850	15860	15860	15860	15860	3
410	20230605	122700	256410270	15860	15860	15860	15860	1
411	20230605	122600	256394410	15850	15850	15850	15850	0
412	20230605	122500	256394410	15850	15870	15870	15850	2
413	20230605	122400	256362690	15860	15860	15860	15860	5
414	20230605	122300	256283390	15860	15860	15860	15860	1
415	20230605	122200	256267530	15860	15860	15860	15860	0
416	20230605	122100	256267530	15860	15860	15860	15860	0
417	20230605	122000	256267530	15860	15850	15860	15850	21
418	20230605	121900	255934670	15850	15850	15850	15850	1
419	20230605	121800	255918820	15800	15800	15800	15800	0
420	20230605	121700	255918820	15800	15800	15800	15800	9
421	20230605	121600	255776620	15850	15850	15850	15850	0
422	20230605	121500	255776620	15850	15850	15850	15850	0
423	20230605	121400	255776620	15850	15850	15850	15850	0
424	20230605	121300	255776620	15850	15850	15850	15850	0
425	20230605	121200	255776620	15850	15850	15850	15850	0
426	20230605	121100	255776620	15850	15850	15850	15850	32
427	20230605	121000	255269420	15850	15850	15850	15850	0
428	20230605	120900	255269420	15850	15850	15850	15850	1
429	20230605	120800	255253570	15800	15800	15800	15800	0
430	20230605	120700	255253570	15800	15800	15800	15800	45
431	20230605	120600	254542570	15800	15800	15800	15800	0
432	20230605	120500	254542570	15800	15810	15810	15800	55
433	20230605	120400	253673500	15800	15800	15800	15800	0
434	20230605	120300	253673500	15800	15800	15800	15800	0
435	20230605	120200	253673500	15800	15800	15800	15800	0
436	20230605	120100	253673500	15800	15800	15800	15800	0
437	20230605	120000	253673500	15800	15800	15800	15800	0
438	20230605	115900	253673500	15800	15800	15800	15800	135
439	20230605	115800	251540500	15800	15800	15800	15800	0
440	20230605	115700	251540500	15800	15800	15800	15800	0
441	20230605	115600	251540500	15800	15800	15800	15800	0
442	20230605	115500	251540500	15800	15800	15800	15800	0
443	20230605	115400	251540500	15800	15800	15800	15800	1
444	20230605	115300	251524700	15800	15800	15800	15800	1
445	20230605	115200	251508900	15790	15790	15790	15790	4
446	20230605	115100	251445740	15790	15790	15790	15790	80
447	20230605	115000	250182540	15790	15790	15790	15790	0
448	20230605	114900	250182540	15790	15790	15790	15790	0
449	20230605	114800	250182540	15790	15790	15790	15790	0
450	20230605	114700	250182540	15790	15790	15790	15790	0
451	20230605	114600	250182540	15790	15790	15790	15790	0
452	20230605	114500	250182540	15790	15790	15790	15790	0
453	20230605	114400	250182540	15790	15790	15790	15790	1
454	20230605	114300	250166750	15750	15750	15750	15750	0
455	20230605	114200	250166750	15750	15750	15750	15750	0
456	20230605	114100	250166750	15750	15750	15750	15750	0
457	20230605	114000	250166750	15750	15750	15750	15750	100
458	20230605	113900	248591750	15750	15750	15750	15750	0
459	20230605	113800	248591750	15750	15750	15750	15750	0
460	20230605	113700	248591750	15750	15750	15750	15750	0
461	20230605	113600	248591750	15750	15750	15750	15750	0
462	20230605	113500	248591750	15750	15750	15750	15750	0
463	20230605	113400	248591750	15750	15750	15750	15750	8
464	20230605	113300	248465750	15750	15750	15750	15750	69
465	20230605	113200	247379000	15750	15750	15750	15750	0
466	20230605	113100	247379000	15750	15750	15750	15750	0
467	20230605	113000	247379000	15750	15750	15750	15750	0
468	20230605	112900	247379000	15750	15750	15750	15750	32
469	20230605	112800	246875000	15750	15750	15750	15750	0
470	20230605	112700	246875000	15750	15750	15750	15750	10
471	20230605	112600	246717500	15750	15750	15750	15750	9
472	20230605	112500	246575750	15750	15750	15750	15750	0
473	20230605	112400	246575750	15750	15750	15750	15740	13
474	20230605	112300	246371100	15750	15750	15750	15750	39
475	20230605	112200	245756850	15750	15750	15750	15750	1
476	20230605	112100	245741100	15750	15750	15750	15750	54
477	20230605	112000	244890600	15750	15770	15770	15750	247
478	20230605	111900	240997240	15790	15790	15790	15790	0
479	20230605	111800	240997240	15790	15790	15790	15790	0
480	20230605	111700	240997240	15790	15790	15790	15790	10
481	20230605	111600	240839340	15800	15800	15800	15800	0
482	20230605	111500	240839340	15800	15800	15800	15800	0
483	20230605	111400	240839340	15800	15800	15800	15800	0
484	20230605	111300	240839340	15800	15800	15800	15800	0
485	20230605	111200	240839340	15800	15800	15800	15800	0
486	20230605	111100	240839340	15800	15800	15800	15800	1
487	20230605	111000	240823540	15760	15760	15760	15760	0
488	20230605	110900	240823540	15760	15760	15760	15760	0
489	20230605	110800	240823540	15760	15740	15760	15740	293
490	20230605	110700	236207780	15740	15740	15740	15740	10
491	20230605	110600	236050380	15740	15750	15750	15740	157
492	20230605	110500	233579000	15760	15760	15760	15760	16
493	20230605	110400	233326840	15780	15780	15780	15780	0
494	20230605	110300	233326840	15780	15780	15780	15780	0
495	20230605	110200	233326840	15780	15780	15780	15780	0
496	20230605	110100	233326840	15780	15780	15780	15780	0
497	20230605	110000	233326840	15780	15780	15780	15780	30
498	20230605	105900	232853440	15780	15780	15780	15780	50
499	20230605	105800	232064440	15790	15790	15790	15790	0
500	20230605	105700	232064440	15790	15790	15790	15790	4
501	20230605	105600	232001280	15790	15790	15790	15790	0
502	20230605	105500	232001280	15790	15790	15790	15790	0
503	20230605	105400	232001280	15790	15790	15790	15790	10
504	20230605	105300	231843380	15790	15790	15790	15790	1
505	20230605	105200	231827590	15780	15780	15780	15780	9
506	20230605	105100	231685570	15780	15780	15780	15780	1
507	20230605	105000	231669790	15770	15770	15770	15770	51
508	20230605	104900	230865520	15760	15760	15760	15760	32
509	20230605	104800	230361200	15750	15750	15750	15750	17
510	20230605	104700	230093450	15750	15750	15750	15750	56
511	20230605	104600	229211450	15730	15730	15730	15730	0
512	20230605	104500	229211450	15730	15730	15730	15730	30
513	20230605	104400	228739550	15750	15750	15750	15750	50
514	20230605	104300	227952050	15730	15730	15730	15730	0
515	20230605	104200	227952050	15730	15730	15730	15730	150
516	20230605	104100	225592550	15730	15730	15730	15730	30
517	20230605	104000	225120650	15730	15730	15730	15730	18
518	20230605	103900	224837510	15730	15730	15730	15730	1
519	20230605	103800	224821780	15670	15680	15680	15670	150
520	20230605	103700	222470890	15680	15680	15680	15680	13
521	20230605	103600	222267050	15680	15680	15680	15680	0
522	20230605	103500	222267050	15680	15680	15690	15680	178
523	20230605	103400	219475050	15690	15690	15690	15690	2
524	20230605	103300	219443670	15700	15700	15700	15700	1
525	20230605	103200	219427970	15700	15700	15700	15700	10
526	20230605	103100	219270970	15700	15700	15700	15700	9
527	20230605	103000	219129670	15710	15710	15710	15710	0
528	20230605	102900	219129670	15710	15720	15720	15710	11
529	20230605	102800	218956810	15720	15720	15720	15720	0
530	20230605	102700	218956810	15720	15720	15720	15720	0
531	20230605	102600	218956810	15720	15720	15720	15720	1
532	20230605	102500	218941090	15680	15680	15680	15680	0
533	20230605	102400	218941090	15680	15680	15680	15680	0
534	20230605	102300	218941090	15680	15710	15710	15680	29
535	20230605	102200	218486160	15720	15720	15720	15720	0
536	20230605	102100	218486160	15720	15720	15720	15720	0
537	20230605	102000	218486160	15720	15720	15720	15720	0
538	20230605	101900	218486160	15720	15720	15720	15720	0
539	20230605	101800	218486160	15720	15720	15720	15720	0
540	20230605	101700	218486160	15720	15720	15720	15720	0
541	20230605	101600	218486160	15720	15720	15720	15720	0
542	20230605	101500	218486160	15720	15720	15720	15720	0
543	20230605	101400	218486160	15720	15720	15720	15720	0
544	20230605	101300	218486160	15720	15720	15720	15720	0
545	20230605	101200	218486160	15720	15720	15720	15720	0
546	20230605	101100	218486160	15720	15720	15720	15720	0
547	20230605	101000	218486160	15720	15720	15720	15720	0
548	20230605	100900	218486160	15720	15700	15720	15700	61
549	20230605	100800	217528440	15700	15700	15700	15700	10
550	20230605	100700	217371440	15690	15660	15690	15660	529
551	20230605	100600	209079170	15680	15720	15720	15680	1562
552	20230605	100500	184556530	15730	15730	15730	15730	24
553	20230605	100400	184179010	15730	15730	15730	15730	12
554	20230605	100300	183990250	15730	15730	15730	15730	0
555	20230605	100200	183990250	15730	15730	15730	15730	2
556	20230605	100100	183958790	15730	15730	15730	15730	16
557	20230605	100000	183707110	15730	15730	15730	15730	12
558	20230605	095900	183518350	15720	15720	15720	15720	0
559	20230605	095800	183518350	15720	15730	15730	15720	100
560	20230605	095700	181946340	15720	15720	15720	15720	0
561	20230605	095600	181946340	15720	15720	15720	15720	0
562	20230605	095500	181946340	15720	15720	15720	15720	12
563	20230605	095400	181757700	15720	15720	15720	15720	0
564	20230605	095300	181757700	15720	15720	15720	15720	88
565	20230605	095200	180374340	15720	15720	15720	15720	12
566	20230605	095100	180185700	15720	15730	15730	15720	324
567	20230605	095000	175092240	15730	15730	15730	15730	51
568	20230605	094900	174290010	15750	15750	15750	15750	28
569	20230605	094800	173849010	15770	15770	15770	15770	0
570	20230605	094700	173849010	15770	15770	15770	15770	3
571	20230605	094600	173801700	15770	15770	15770	15770	10
572	20230605	094500	173644000	15720	15720	15720	15720	0
573	20230605	094400	173644000	15720	15720	15720	15720	0
574	20230605	094300	173644000	15720	15720	15720	15720	20
575	20230605	094200	173329600	15720	15720	15720	15720	24
576	20230605	094100	172952320	15720	15720	15720	15720	302
577	20230605	094000	168204880	15720	15720	15720	15720	10
578	20230605	093900	168047680	15770	15770	15770	15770	2
579	20230605	093800	168016140	15720	15720	15720	15720	50
580	20230605	093700	167230140	15720	15720	15720	15720	54
581	20230605	093600	166381260	15720	15720	15720	15720	0
582	20230605	093500	166381260	15720	15750	15760	15720	703
583	20230605	093400	155316830	15750	15750	15750	15750	0
584	20230605	093300	155316830	15750	15700	15750	15700	9
585	20230605	093200	155175230	15700	15680	15700	15680	937
586	20230605	093100	140476850	15680	15680	15680	15680	0
587	20230605	093000	140476850	15680	15680	15680	15680	10
588	20230605	092900	140320050	15630	15680	15680	15630	13
589	20230605	092800	140116610	15620	15620	15620	15620	10
590	20230605	092700	139960410	15620	15630	15630	15620	541
591	20230605	092600	131509090	15660	15640	15660	15630	358
592	20230605	092500	125907560	15640	15640	15640	15640	127
593	20230605	092400	123921280	15630	15650	15650	15630	509
594	20230605	092300	115960460	15650	15660	15670	15650	687
595	20230605	092200	105198840	15660	15640	15660	15640	562
596	20230605	092100	96402810	15640	15640	15640	15640	30
597	20230605	092000	95933610	15640	15750	15750	15640	1699
598	20230605	091900	69242100	15760	15780	15780	15760	435
599	20230605	091800	62385240	15780	15780	15780	15780	0
600	20230605	091700	62385240	15780	15790	15800	15780	167
601	20230605	091600	59749280	15790	15800	15800	15790	163
602	20230605	091500	57174080	15800	15800	15800	15800	67
603	20230605	091400	56115480	15800	15820	15820	15800	326
604	20230605	091300	50960620	15810	15810	15810	15810	0
605	20230605	091200	50960620	15810	15850	15850	15810	258
606	20230605	091100	46878300	15850	15850	15850	15850	0
607	20230605	091000	46878300	15850	15850	15850	15850	5
608	20230605	090900	46799050	15850	15920	15920	15850	493
609	20230605	090800	38966070	15940	15940	15940	15940	0
610	20230605	090700	38966070	15940	15940	15940	15940	10
611	20230605	090600	38806670	15940	15950	15950	15940	690
612	20230605	090500	27803170	15990	15990	15990	15990	0
613	20230605	090400	27803170	15990	15960	16050	15960	1164
614	20230605	090300	9149260	16080	16030	16090	16030	562
615	20230605	090200	111560	16040	16040	16040	16040	1
616	20230605	090100	95520	15920	15920	15920	15920	0
617	20230605	090000	95520	15920	15920	15920	15920	6