KissMeData/096240/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190100	982731650	19800	19800	19800	19800	726
3	20230605	190000	982731650	19800	19800	19800	19800	0
4	20230605	185900	982731650	19800	19800	19800	19800	0
5	20230605	185800	982731650	19800	19800	19800	19800	0
6	20230605	185700	982731650	19800	19800	19800	19800	0
7	20230605	185600	982731650	19800	19800	19800	19800	0
8	20230605	185500	982731650	19800	19800	19800	19800	0
9	20230605	185400	982731650	19800	19800	19800	19800	0
10	20230605	185300	982731650	19800	19800	19800	19800	0
11	20230605	185200	982731650	19800	19800	19800	19800	0
12	20230605	185100	982731650	19800	19800	19800	19800	0
13	20230605	185000	982731650	19800	19800	19800	19800	0
14	20230605	184900	982731650	19800	19800	19800	19800	0
15	20230605	184800	982731650	19800	19800	19800	19800	0
16	20230605	184700	982731650	19800	19800	19800	19800	0
17	20230605	184600	982731650	19800	19800	19800	19800	0
18	20230605	184500	982731650	19800	19800	19800	19800	0
19	20230605	184400	982731650	19800	19800	19800	19800	0
20	20230605	184300	982731650	19800	19800	19800	19800	0
21	20230605	184200	982731650	19800	19800	19800	19800	0
22	20230605	184100	982731650	19800	19800	19800	19800	0
23	20230605	184000	982731650	19800	19800	19800	19800	0
24	20230605	183900	982731650	19800	19800	19800	19800	0
25	20230605	183800	982731650	19800	19800	19800	19800	0
26	20230605	183700	982731650	19800	19800	19800	19800	0
27	20230605	183600	982731650	19800	19800	19800	19800	0
28	20230605	183500	982731650	19800	19800	19800	19800	0
29	20230605	183400	982731650	19800	19800	19800	19800	0
30	20230605	183300	982731650	19800	19800	19800	19800	0
31	20230605	183200	982731650	19800	19800	19800	19800	0
32	20230605	183100	982731650	19800	19800	19800	19800	726
33	20230605	183000	982731650	19800	19800	19800	19800	0
34	20230605	182900	982731650	19800	19800	19800	19800	0
35	20230605	182800	982731650	19800	19800	19800	19800	0
36	20230605	182700	982731650	19800	19800	19800	19800	0
37	20230605	182600	982731650	19800	19800	19800	19800	0
38	20230605	182500	982731650	19800	19800	19800	19800	0
39	20230605	182400	982731650	19800	19800	19800	19800	0
40	20230605	182300	982731650	19800	19800	19800	19800	0
41	20230605	182200	982731650	19800	19800	19800	19800	0
42	20230605	182100	982731650	19800	19800	19800	19800	0
43	20230605	182000	982731650	19800	19800	19800	19800	0
44	20230605	181900	982731650	19800	19800	19800	19800	0
45	20230605	181800	982731650	19800	19800	19800	19800	0
46	20230605	181700	982731650	19800	19800	19800	19800	0
47	20230605	181600	982731650	19800	19800	19800	19800	0
48	20230605	181500	982731650	19800	19800	19800	19800	0
49	20230605	181400	982731650	19800	19800	19800	19800	0
50	20230605	181300	982731650	19800	19800	19800	19800	0
51	20230605	181200	982731650	19800	19800	19800	19800	0
52	20230605	181100	982731650	19800	19800	19800	19800	0
53	20230605	181000	982731650	19800	19800	19800	19800	0
54	20230605	180900	982731650	19800	19800	19800	19800	0
55	20230605	180800	982731650	19800	19800	19800	19800	0
56	20230605	180700	982731650	19800	19800	19800	19800	0
57	20230605	180600	982731650	19800	19800	19800	19800	0
58	20230605	180500	982731650	19800	19800	19800	19800	0
59	20230605	180400	982731650	19800	19800	19800	19800	0
60	20230605	180300	982731650	19800	19800	19800	19800	0
61	20230605	180200	982731650	19800	19800	19800	19800	0
62	20230605	180100	982731650	19800	19800	19800	19800	726
63	20230605	180000	982731650	19800	19800	19800	19800	0
64	20230605	175900	982731650	19800	19800	19800	19800	0
65	20230605	175800	982731650	19800	19800	19800	19800	0
66	20230605	175700	982731650	19800	19800	19800	19800	0
67	20230605	175600	982731650	19800	19800	19800	19800	0
68	20230605	175500	982731650	19800	19800	19800	19800	0
69	20230605	175400	982731650	19800	19800	19800	19800	0
70	20230605	175300	982731650	19800	19800	19800	19800	0
71	20230605	175200	982731650	19800	19800	19800	19800	0
72	20230605	175100	982731650	19800	19800	19800	19800	0
73	20230605	175000	982731650	19800	19800	19800	19800	0
74	20230605	174900	982731650	19800	19800	19800	19800	0
75	20230605	174800	982731650	19800	19800	19800	19800	0
76	20230605	174700	982731650	19800	19800	19800	19800	0
77	20230605	174600	982731650	19800	19800	19800	19800	0
78	20230605	174500	982731650	19800	19800	19800	19800	0
79	20230605	174400	982731650	19800	19800	19800	19800	0
80	20230605	174300	982731650	19800	19800	19800	19800	0
81	20230605	174200	982731650	19800	19800	19800	19800	0
82	20230605	174100	982731650	19800	19800	19800	19800	0
83	20230605	174000	982731650	19800	19800	19800	19800	0
84	20230605	173900	982731650	19800	19800	19800	19800	0
85	20230605	173800	982731650	19800	19800	19800	19800	0
86	20230605	173700	982731650	19800	19800	19800	19800	0
87	20230605	173600	982731650	19800	19800	19800	19800	0
88	20230605	173500	982731650	19800	19800	19800	19800	0
89	20230605	173400	982731650	19800	19800	19800	19800	0
90	20230605	173300	982731650	19800	19800	19800	19800	0
91	20230605	173200	982731650	19800	19800	19800	19800	0
92	20230605	173100	982731650	19800	19800	19800	19800	726
93	20230605	173000	982731650	19800	19800	19800	19800	0
94	20230605	172900	982731650	19800	19800	19800	19800	0
95	20230605	172800	982731650	19800	19800	19800	19800	0
96	20230605	172700	982731650	19800	19800	19800	19800	0
97	20230605	172600	982731650	19800	19800	19800	19800	0
98	20230605	172500	982731650	19800	19800	19800	19800	0
99	20230605	172400	982731650	19800	19800	19800	19800	0
100	20230605	172300	982731650	19800	19800	19800	19800	0
101	20230605	172200	982731650	19800	19800	19800	19800	0
102	20230605	172100	982731650	19800	19800	19800	19800	0
103	20230605	172000	982731650	19800	19800	19800	19800	0
104	20230605	171900	982731650	19800	19800	19800	19800	0
105	20230605	171800	982731650	19800	19800	19800	19800	0
106	20230605	171700	982731650	19800	19800	19800	19800	0
107	20230605	171600	982731650	19800	19800	19800	19800	0
108	20230605	171500	982731650	19800	19800	19800	19800	0
109	20230605	171400	982731650	19800	19800	19800	19800	0
110	20230605	171300	982731650	19800	19800	19800	19800	0
111	20230605	171200	982731650	19800	19800	19800	19800	0
112	20230605	171100	982731650	19800	19800	19800	19800	0
113	20230605	171000	982731650	19800	19800	19800	19800	0
114	20230605	170900	982731650	19800	19800	19800	19800	0
115	20230605	170800	982731650	19800	19800	19800	19800	0
116	20230605	170700	982731650	19800	19800	19800	19800	0
117	20230605	170600	982731650	19800	19800	19800	19800	0
118	20230605	170500	982731650	19800	19800	19800	19800	0
119	20230605	170400	982731650	19800	19800	19800	19800	0
120	20230605	170300	982731650	19800	19800	19800	19800	0
121	20230605	170200	982731650	19800	19800	19800	19800	0
122	20230605	170100	982731650	19800	19800	19800	19800	726
123	20230605	170000	982731650	19800	19800	19800	19800	0
124	20230605	165900	982731650	19800	19800	19800	19800	0
125	20230605	165800	982731650	19800	19800	19800	19800	0
126	20230605	165700	982731650	19800	19800	19800	19800	0
127	20230605	165600	982731650	19800	19800	19800	19800	0
128	20230605	165500	982731650	19800	19800	19800	19800	0
129	20230605	165400	982731650	19800	19800	19800	19800	0
130	20230605	165300	982731650	19800	19800	19800	19800	0
131	20230605	165200	982731650	19800	19800	19800	19800	0
132	20230605	165100	982731650	19800	19800	19800	19800	0
133	20230605	165000	982731650	19800	19800	19800	19800	0
134	20230605	164900	982731650	19800	19800	19800	19800	0
135	20230605	164800	982731650	19800	19800	19800	19800	0
136	20230605	164700	982731650	19800	19800	19800	19800	0
137	20230605	164600	982731650	19800	19800	19800	19800	0
138	20230605	164500	982731650	19800	19800	19800	19800	0
139	20230605	164400	982731650	19800	19800	19800	19800	0
140	20230605	164300	982731650	19800	19800	19800	19800	0
141	20230605	164200	982731650	19800	19800	19800	19800	0
142	20230605	164100	982731650	19800	19800	19800	19800	0
143	20230605	164000	982731650	19800	19800	19800	19800	0
144	20230605	163900	982731650	19800	19800	19800	19800	0
145	20230605	163800	982731650	19800	19800	19800	19800	0
146	20230605	163700	982731650	19800	19800	19800	19800	0
147	20230605	163600	982731650	19800	19800	19800	19800	0
148	20230605	163500	982731650	19800	19800	19800	19800	0
149	20230605	163400	982731650	19800	19800	19800	19800	0
150	20230605	163300	982731650	19800	19800	19800	19800	0
151	20230605	163200	982731650	19800	19800	19800	19800	0
152	20230605	163100	982731650	19800	19800	19800	19800	726
153	20230605	163000	982731650	19800	19800	19800	19800	0
154	20230605	162900	982731650	19800	19800	19800	19800	0
155	20230605	162800	982731650	19800	19800	19800	19800	0
156	20230605	162700	982731650	19800	19800	19800	19800	0
157	20230605	162600	982731650	19800	19800	19800	19800	0
158	20230605	162500	982731650	19800	19800	19800	19800	0
159	20230605	162400	982731650	19800	19800	19800	19800	0
160	20230605	162300	982731650	19800	19800	19800	19800	0
161	20230605	162200	982731650	19800	19800	19800	19800	0
162	20230605	162100	982731650	19800	19800	19800	19800	0
163	20230605	162000	982731650	19800	19800	19800	19800	0
164	20230605	161900	982731650	19800	19800	19800	19800	0
165	20230605	161800	982731650	19800	19800	19800	19800	0
166	20230605	161700	982731650	19800	19800	19800	19800	0
167	20230605	161600	982731650	19800	19800	19800	19800	0
168	20230605	161500	982731650	19800	19800	19800	19800	0
169	20230605	161400	982731650	19800	19800	19800	19800	0
170	20230605	161300	982731650	19800	19800	19800	19800	0
171	20230605	161200	982731650	19800	19800	19800	19800	0
172	20230605	161100	982731650	19800	19800	19800	19800	0
173	20230605	161000	982731650	19800	19800	19800	19800	0
174	20230605	160900	982731650	19800	19800	19800	19800	0
175	20230605	160800	982731650	19800	19800	19800	19800	0
176	20230605	160700	982731650	19800	19800	19800	19800	0
177	20230605	160600	982731650	19800	19800	19800	19800	0
178	20230605	160500	982731650	19800	19800	19800	19800	0
179	20230605	160400	982731650	19800	19800	19800	19800	0
180	20230605	160300	982731650	19800	19800	19800	19800	0
181	20230605	160200	982731650	19800	19800	19800	19800	0
182	20230605	160100	982731650	19800	19800	19800	19800	726
183	20230605	160000	982731650	19800	19800	19800	19800	0
184	20230605	155900	982731650	19800	19800	19800	19800	0
185	20230605	155800	982731650	19800	19800	19800	19800	0
186	20230605	155700	982731650	19800	19800	19800	19800	0
187	20230605	155600	982731650	19800	19800	19800	19800	0
188	20230605	155500	982731650	19800	19800	19800	19800	0
189	20230605	155400	982731650	19800	19800	19800	19800	0
190	20230605	155300	982731650	19800	19800	19800	19800	0
191	20230605	155200	982731650	19800	19800	19800	19800	0
192	20230605	155100	982731650	19800	19800	19800	19800	0
193	20230605	155000	982731650	19800	19800	19800	19800	0
194	20230605	154900	982731650	19800	19800	19800	19800	0
195	20230605	154800	982731650	19800	19800	19800	19800	0
196	20230605	154700	982731650	19800	19800	19800	19800	0
197	20230605	154600	982731650	19800	19800	19800	19800	0
198	20230605	154500	982731650	19800	19800	19800	19800	0
199	20230605	154400	982731650	19800	19800	19800	19800	0
200	20230605	154300	982731650	19800	19800	19800	19800	0
201	20230605	154200	982731650	19800	19800	19800	19800	0
202	20230605	154100	982731650	19800	19800	19800	19800	0
203	20230605	154000	982731650	19800	19800	19800	19800	0
204	20230605	153900	982731650	19800	19800	19800	19800	0
205	20230605	153800	982731650	19800	19800	19800	19800	0
206	20230605	153700	982731650	19800	19800	19800	19800	0
207	20230605	153600	982731650	19800	19800	19800	19800	0
208	20230605	153500	982731650	19800	19800	19800	19800	0
209	20230605	153400	982731650	19800	19800	19800	19800	0
210	20230605	153300	982731650	19800	19800	19800	19800	0
211	20230605	153200	982731650	19800	19800	19800	19800	0
212	20230605	153100	982731650	19800	19800	19800	19800	726
213	20230605	153000	982731650	19800	19800	19800	19800	726
214	20230605	152900	968356850	19850	19850	19850	19850	0
215	20230605	152800	968356850	19850	19850	19850	19850	0
216	20230605	152700	968356850	19850	19850	19850	19850	0
217	20230605	152600	968356850	19850	19850	19850	19850	0
218	20230605	152500	968356850	19850	19850	19850	19850	0
219	20230605	152400	968356850	19850	19850	19850	19850	0
220	20230605	152300	968356850	19850	19850	19850	19850	0
221	20230605	152200	968356850	19850	19850	19850	19850	0
222	20230605	152100	968356850	19850	19850	19850	19850	0
223	20230605	152000	968356850	19850	19850	19850	19850	0
224	20230605	151900	968356850	19850	19800	19850	19790	746
225	20230605	151800	953580850	19790	19790	19790	19790	0
226	20230605	151700	953580850	19790	19790	19790	19790	128
227	20230605	151600	951047730	19790	19790	19790	19790	0
228	20230605	151500	951047730	19790	19790	19790	19790	1
229	20230605	151400	951027940	19790	19790	19790	19790	64
230	20230605	151300	949761380	19770	19770	19770	19770	0
231	20230605	151200	949761380	19770	19780	19780	19770	70
232	20230605	151100	948377280	19770	19770	19770	19770	10
233	20230605	151000	948179580	19770	19770	19770	19770	161
234	20230605	150900	944996610	19790	19790	19790	19790	16
235	20230605	150800	944679970	19790	19790	19790	19790	1
236	20230605	150700	944660180	19790	19790	19790	19790	30
237	20230605	150600	944066480	19790	19790	19790	19790	0
238	20230605	150500	944066480	19790	19790	19790	19790	0
239	20230605	150400	944066480	19790	19790	19790	19790	0
240	20230605	150300	944066480	19790	19790	19790	19790	0
241	20230605	150200	944066480	19790	19790	19790	19790	152
242	20230605	150100	941058400	19790	19790	19790	19790	8
243	20230605	150000	940900080	19760	19760	19760	19760	325
244	20230605	145900	934478080	19760	19760	19760	19760	0
245	20230605	145800	934478080	19760	19760	19760	19760	0
246	20230605	145700	934478080	19760	19790	19790	19760	243
247	20230605	145600	929671520	19800	19800	19800	19800	16
248	20230605	145500	929354720	19800	19800	19800	19800	0
249	20230605	145400	929354720	19800	19800	19800	19800	60
250	20230605	145300	928166720	19800	19800	19800	19800	1
251	20230605	145200	928146920	19800	19800	19800	19800	50
252	20230605	145100	927156920	19790	19790	19790	19790	0
253	20230605	145000	927156920	19790	19790	19790	19790	1
254	20230605	144900	927137130	19800	19800	19800	19800	0
255	20230605	144800	927137130	19800	19800	19800	19800	50
256	20230605	144700	926147130	19790	19790	19790	19790	0
257	20230605	144600	926147130	19790	19790	19790	19790	0
258	20230605	144500	926147130	19790	19790	19790	19790	20
259	20230605	144400	925751330	19800	19800	19800	19800	1
260	20230605	144300	925731530	19790	19790	19790	19790	0
261	20230605	144200	925731530	19790	19790	19790	19790	0
262	20230605	144100	925731530	19790	19790	19790	19790	231
263	20230605	144000	921160040	19800	19800	19800	19800	4
264	20230605	143900	921080840	19790	19790	19790	19790	17
265	20230605	143800	920744410	19790	19790	19790	19790	0
266	20230605	143700	920744410	19790	19790	19790	19790	1
267	20230605	143600	920724620	19780	19780	19780	19780	0
268	20230605	143500	920724620	19780	19780	19780	19780	0
269	20230605	143400	920724620	19780	19780	19780	19780	1
270	20230605	143300	920704840	19770	19770	19770	19770	0
271	20230605	143200	920704840	19770	19770	19770	19770	1
272	20230605	143100	920685070	19770	19770	19770	19770	0
273	20230605	143000	920685070	19770	19770	19770	19770	0
274	20230605	142900	920685070	19770	19760	19770	19760	212
275	20230605	142800	916494630	19760	19760	19760	19760	5
276	20230605	142700	916395830	19750	19750	19750	19750	0
277	20230605	142600	916395830	19750	19760	19760	19750	111
278	20230605	142500	914203490	19750	19750	19750	19750	0
279	20230605	142400	914203490	19750	19760	19760	19750	1300
280	20230605	142300	888525090	19760	19760	19760	19760	0
281	20230605	142200	888525090	19760	19760	19760	19760	0
282	20230605	142100	888525090	19760	19760	19760	19760	10
283	20230605	142000	888327490	19760	19760	19760	19760	0
284	20230605	141900	888327490	19760	19760	19760	19760	84
285	20230605	141800	886667650	19760	19760	19760	19760	55
286	20230605	141700	885580850	19760	19760	19760	19760	1
287	20230605	141600	885561090	19760	19760	19760	19760	215
288	20230605	141500	881312690	19760	19760	19760	19760	0
289	20230605	141400	881312690	19760	19760	19760	19760	82
290	20230605	141300	879692370	19760	19760	19760	19760	0
291	20230605	141200	879692370	19760	19760	19760	19760	0
292	20230605	141100	879692370	19760	19780	19780	19760	896
293	20230605	141000	861977710	19780	19790	19790	19780	302
294	20230605	140900	856003280	19800	19800	19800	19800	1
295	20230605	140800	855983480	19790	19800	19800	19790	77
296	20230605	140700	854459040	19800	19800	19800	19800	199
297	20230605	140600	850518840	19800	19800	19800	19800	94
298	20230605	140500	848657640	19800	19800	19800	19800	11
299	20230605	140400	848439840	19800	19790	19800	19790	50
300	20230605	140300	847450140	19800	19800	19800	19800	0
301	20230605	140200	847450140	19800	19800	19800	19800	0
302	20230605	140100	847450140	19800	19800	19800	19800	0
303	20230605	140000	847450140	19800	19800	19800	19800	8
304	20230605	135900	847291740	19800	19800	19800	19800	50
305	20230605	135800	846301740	19790	19790	19790	19790	0
306	20230605	135700	846301740	19790	19790	19790	19790	1
307	20230605	135600	846281950	19800	19800	19800	19800	0
308	20230605	135500	846281950	19800	19800	19800	19800	4
309	20230605	135400	846202750	19800	19800	19800	19800	1160
310	20230605	135300	823234750	19790	19790	19790	19790	46
311	20230605	135200	822324410	19790	19790	19790	19790	0
312	20230605	135100	822324410	19790	19780	19790	19780	9
313	20230605	135000	822146380	19790	19790	19790	19790	21
314	20230605	134900	821730790	19790	19790	19790	19790	34
315	20230605	134800	821057930	19790	19790	19790	19790	0
316	20230605	134700	821057930	19790	19790	19790	19790	0
317	20230605	134600	821057930	19790	19790	19790	19790	11
318	20230605	134500	820840240	19790	19790	19790	19790	25
319	20230605	134400	820345490	19790	19790	19790	19790	50
320	20230605	134300	819355990	19800	19800	19800	19800	81
321	20230605	134200	817752190	19790	19800	19800	19790	129
322	20230605	134100	815198280	19800	19800	19800	19800	0
323	20230605	134000	815198280	19800	19790	19800	19790	12
324	20230605	133900	814960700	19800	19800	19800	19800	0
325	20230605	133800	814960700	19800	19790	19800	19790	25
326	20230605	133700	814465930	19800	19800	19800	19800	0
327	20230605	133600	814465930	19800	19800	19800	19800	103
328	20230605	133500	812426530	19800	19800	19800	19800	110
329	20230605	133400	810248530	19800	19800	19800	19800	2
330	20230605	133300	810208930	19790	19790	19790	19790	0
331	20230605	133200	810208930	19790	19790	19790	19790	0
332	20230605	133100	810208930	19790	19790	19790	19790	0
333	20230605	133000	810208930	19790	19790	19790	19790	1
334	20230605	132900	810189140	19790	19790	19790	19790	0
335	20230605	132800	810189140	19790	19790	19790	19790	5
336	20230605	132700	810090190	19790	19790	19790	19790	0
337	20230605	132600	810090190	19790	19790	19790	19790	51
338	20230605	132500	809080900	19780	19780	19780	19780	1
339	20230605	132400	809061120	19790	19790	19790	19790	0
340	20230605	132300	809061120	19790	19790	19790	19790	10
341	20230605	132200	808863220	19790	19790	19790	19790	0
342	20230605	132100	808863220	19790	19790	19790	19790	0
343	20230605	132000	808863220	19790	19790	19790	19790	1
344	20230605	131900	808843430	19800	19800	19800	19800	0
345	20230605	131800	808843430	19800	19800	19800	19800	108
346	20230605	131700	806705030	19790	19790	19790	19790	54
347	20230605	131600	805636370	19770	19770	19770	19770	0
348	20230605	131500	805636370	19770	19770	19770	19770	0
349	20230605	131400	805636370	19770	19770	19770	19770	0
350	20230605	131300	805636370	19770	19770	19770	19770	52
351	20230605	131200	804608330	19780	19780	19780	19780	0
352	20230605	131100	804608330	19780	19780	19780	19780	10
353	20230605	131000	804410530	19780	19780	19780	19780	1
354	20230605	130900	804390750	19790	19790	19790	19790	1
355	20230605	130800	804370960	19760	19760	19760	19760	25
356	20230605	130700	803876960	19770	19800	19800	19770	247
357	20230605	130600	798992960	19800	19800	19800	19800	27
358	20230605	130500	798458360	19800	19800	19800	19800	0
359	20230605	130400	798458360	19800	19800	19800	19800	0
360	20230605	130300	798458360	19800	19800	19800	19800	0
361	20230605	130200	798458360	19800	19800	19800	19800	16
362	20230605	130100	798141560	19790	19790	19790	19790	5
363	20230605	130000	798042610	19790	19800	19800	19790	41
364	20230605	125900	797230820	19800	19790	19800	19790	63
365	20230605	125800	795983430	19780	19780	19780	19780	0
366	20230605	125700	795983430	19780	19780	19780	19780	1
367	20230605	125600	795963650	19780	19780	19780	19780	0
368	20230605	125500	795963650	19780	19780	19780	19780	0
369	20230605	125400	795963650	19780	19780	19780	19780	1
370	20230605	125300	795943870	19790	19790	19790	19790	0
371	20230605	125200	795943870	19790	19790	19790	19790	0
372	20230605	125100	795943870	19790	19790	19790	19790	0
373	20230605	125000	795943870	19790	19790	19790	19790	0
374	20230605	124900	795943870	19790	19790	19790	19790	0
375	20230605	124800	795943870	19790	19790	19790	19790	5
376	20230605	124700	795844920	19780	19780	19800	19780	2504
377	20230605	124600	746269480	19780	19780	19780	19780	0
378	20230605	124500	746269480	19780	19780	19780	19780	0
379	20230605	124400	746269480	19780	19780	19780	19780	0
380	20230605	124300	746269480	19780	19780	19780	19780	0
381	20230605	124200	746269480	19780	19780	19780	19780	1
382	20230605	124100	746249700	19770	19770	19770	19770	0
383	20230605	124000	746249700	19770	19780	19780	19770	22
384	20230605	123900	745814560	19770	19770	19770	19770	2
385	20230605	123800	745775020	19770	19770	19770	19770	0
386	20230605	123700	745775020	19770	19770	19770	19770	0
387	20230605	123600	745775020	19770	19770	19770	19770	0
388	20230605	123500	745775020	19770	19770	19770	19770	0
389	20230605	123400	745775020	19770	19770	19770	19770	0
390	20230605	123300	745775020	19770	19770	19770	19770	0
391	20230605	123200	745775020	19770	19770	19770	19770	0
392	20230605	123100	745775020	19770	19770	19770	19770	1
393	20230605	123000	745755250	19770	19770	19770	19770	2
394	20230605	122900	745715710	19770	19770	19770	19770	51
395	20230605	122800	744707440	19770	19770	19770	19770	0
396	20230605	122700	744707440	19770	19770	19770	19770	0
397	20230605	122600	744707440	19770	19770	19770	19770	0
398	20230605	122500	744707440	19770	19770	19770	19770	0
399	20230605	122400	744707440	19770	19770	19770	19770	48
400	20230605	122300	743758480	19790	19790	19790	19790	20
401	20230605	122200	743362680	19760	19770	19770	19760	100
402	20230605	122100	741386160	19790	19780	19790	19770	427
403	20230605	122000	732943110	19780	19780	19780	19780	204
404	20230605	121900	728907990	19790	19790	19790	19790	5
405	20230605	121800	728809040	19790	19790	19790	19790	0
406	20230605	121700	728809040	19790	19790	19790	19790	0
407	20230605	121600	728809040	19790	19790	19790	19790	0
408	20230605	121500	728809040	19790	19790	19790	19790	0
409	20230605	121400	728809040	19790	19790	19790	19790	1
410	20230605	121300	728789250	19790	19790	19790	19790	0
411	20230605	121200	728789250	19790	19790	19790	19790	0
412	20230605	121100	728789250	19790	19790	19790	19790	8
413	20230605	121000	728630930	19780	19780	19780	19780	2
414	20230605	120900	728591370	19770	19770	19770	19770	0
415	20230605	120800	728591370	19770	19770	19770	19770	0
416	20230605	120700	728591370	19770	19770	19770	19770	0
417	20230605	120600	728591370	19770	19770	19770	19770	0
418	20230605	120500	728591370	19770	19770	19770	19770	0
419	20230605	120400	728591370	19770	19770	19770	19770	0
420	20230605	120300	728591370	19770	19770	19770	19770	0
421	20230605	120200	728591370	19770	19770	19770	19770	0
422	20230605	120100	728591370	19770	19780	19780	19770	100
423	20230605	120000	726614360	19770	19780	19780	19770	603
424	20230605	115900	714692830	19800	19800	19800	19800	0
425	20230605	115800	714692830	19800	19800	19800	19800	2
426	20230605	115700	714653230	19800	19790	19800	19790	265
427	20230605	115600	709406630	19790	19790	19790	19790	5
428	20230605	115500	709307680	19790	19790	19790	19790	0
429	20230605	115400	709307680	19790	19790	19790	19790	0
430	20230605	115300	709307680	19790	19790	19790	19790	61
431	20230605	115200	708100490	19780	19780	19790	19780	742
432	20230605	115100	693423040	19780	19780	19780	19780	0
433	20230605	115000	693423040	19780	19780	19780	19780	2
434	20230605	114900	693383480	19790	19790	19790	19790	0
435	20230605	114800	693383480	19790	19790	19790	19790	21
436	20230605	114700	692967890	19790	19790	19790	19790	20
437	20230605	114600	692572090	19790	19790	19790	19790	0
438	20230605	114500	692572090	19790	19790	19790	19790	13
439	20230605	114400	692314820	19790	19790	19790	19790	0
440	20230605	114300	692314820	19790	19790	19790	19790	164
441	20230605	114200	689069260	19800	19800	19800	19800	0
442	20230605	114100	689069260	19800	19800	19800	19800	0
443	20230605	114000	689069260	19800	19790	19800	19790	3
444	20230605	113900	689009880	19800	19800	19800	19800	247
445	20230605	113800	684119280	19790	19790	19790	19790	1
446	20230605	113700	684099490	19800	19800	19800	19800	12
447	20230605	113600	683861890	19800	19800	19800	19800	2
448	20230605	113500	683822290	19800	19800	19800	19800	0
449	20230605	113400	683822290	19800	19800	19800	19800	0
450	20230605	113300	683822290	19800	19800	19800	19800	0
451	20230605	113200	683822290	19800	19800	19800	19800	0
452	20230605	113100	683822290	19800	19800	19800	19800	0
453	20230605	113000	683822290	19800	19790	19800	19790	30
454	20230605	112900	683228560	19790	19790	19790	19790	0
455	20230605	112800	683228560	19790	19800	19800	19790	20
456	20230605	112700	682832610	19800	19790	19800	19790	17
457	20230605	112600	682496130	19800	19790	19800	19790	617
458	20230605	112500	670280150	19770	19770	19770	19770	0
459	20230605	112400	670280150	19770	19770	19770	19770	0
460	20230605	112300	670280150	19770	19770	19770	19770	0
461	20230605	112200	670280150	19770	19770	19770	19770	0
462	20230605	112100	670280150	19770	19770	19770	19770	0
463	20230605	112000	670280150	19770	19770	19770	19770	2
464	20230605	111900	670240610	19770	19770	19770	19770	30
465	20230605	111800	669647510	19760	19760	19760	19760	0
466	20230605	111700	669647510	19760	19760	19760	19760	0
467	20230605	111600	669647510	19760	19760	19760	19760	39
468	20230605	111500	668876870	19760	19760	19760	19760	0
469	20230605	111400	668876870	19760	19800	19800	19760	63
470	20230605	111300	667631440	19800	19800	19800	19800	10
471	20230605	111200	667433440	19800	19790	19800	19790	90
472	20230605	111100	665651570	19770	19750	19770	19750	151
473	20230605	111000	662666620	19760	19760	19760	19760	319
474	20230605	110900	656363180	19770	19770	19770	19770	85
475	20230605	110800	654682730	19760	19760	19760	19760	27
476	20230605	110700	654149210	19770	19770	19770	19770	134
477	20230605	110600	651500030	19760	19760	19760	19760	1
478	20230605	110500	651480270	19770	19770	19770	19770	1
479	20230605	110400	651460500	19760	19780	19780	19760	1025
480	20230605	110300	631198030	19790	19790	19790	19790	11
481	20230605	110200	630980340	19790	19790	19790	19790	306
482	20230605	110100	624924600	19790	19790	19790	19790	2
483	20230605	110000	624885020	19790	19790	19790	19790	2
484	20230605	105900	624845440	19800	19810	19810	19800	452
485	20230605	105800	615895600	19820	19840	19840	19810	633
486	20230605	105700	603351420	19840	19850	19850	19840	160
487	20230605	105600	600176450	19850	19860	19860	19850	1143
488	20230605	105500	577485750	19870	19870	19870	19870	300
489	20230605	105400	571524750	19860	19890	19890	19860	169
490	20230605	105300	568166140	19890	19890	19890	19890	0
491	20230605	105200	568166140	19890	19880	19890	19880	75
492	20230605	105100	566674490	19870	19910	19910	19870	1470
493	20230605	105000	537426430	19910	19920	19920	19910	1501
494	20230605	104900	507539260	19920	19920	19920	19920	51
495	20230605	104800	506523340	19920	19920	19920	19920	13
496	20230605	104700	506264380	19920	19920	19930	19920	477
497	20230605	104600	496762440	19920	19920	19920	19920	1
498	20230605	104500	496742520	19920	19960	19960	19920	830
499	20230605	104400	480203460	19950	19950	19950	19950	113
500	20230605	104300	477949110	19950	19950	19950	19950	1
501	20230605	104200	477929160	19950	19950	19950	19950	11
502	20230605	104100	477709710	19960	19980	19980	19960	409
503	20230605	104000	469538980	19980	19970	19980	19970	940
504	20230605	103900	450765460	19970	19950	19970	19950	835
505	20230605	103800	434100860	19940	19940	19950	19940	22
506	20230605	103700	433662000	19940	19940	19950	19940	7
507	20230605	103600	433522410	19940	19940	19940	19940	10
508	20230605	103500	433323010	19940	19940	19940	19940	215
509	20230605	103400	429035910	19930	19930	19930	19930	4
510	20230605	103300	428956190	19930	19930	19930	19930	0
511	20230605	103200	428956190	19930	19930	19930	19930	262
512	20230605	103100	423734530	19920	19920	19920	19920	15
513	20230605	103000	423435730	19920	19920	19920	19920	6
514	20230605	102900	423316210	19930	19910	19930	19910	1036
515	20230605	102800	402674550	19910	19900	19910	19900	34
516	20230605	102700	401997640	19900	19910	19910	19900	17
517	20230605	102600	401659320	19910	19900	19910	19900	177
518	20230605	102500	398135280	19900	19900	19900	19900	20
519	20230605	102400	397737280	19900	19900	19900	19900	30
520	20230605	102300	397140280	19900	19900	19900	19900	0
521	20230605	102200	397140280	19900	19900	19910	19900	142
522	20230605	102100	394314090	19900	19900	19900	19900	91
523	20230605	102000	392503190	19900	19900	19900	19900	81
524	20230605	101900	390891290	19900	19900	19900	19900	8
525	20230605	101800	390732090	19900	19910	19910	19900	25
526	20230605	101700	390234350	19910	19910	19910	19910	2
527	20230605	101600	390194530	19910	19900	19910	19890	170
528	20230605	101500	386810310	19900	19900	19900	19900	100
529	20230605	101400	384820310	19900	19900	19900	19900	2
530	20230605	101300	384780510	19900	19900	19900	19900	0
531	20230605	101200	384780510	19900	19900	19900	19900	32
532	20230605	101100	384143710	19900	19900	19900	19900	1
533	20230605	101000	384123810	19910	19910	19910	19910	78
534	20230605	100900	382570830	19920	19910	19920	19910	163
535	20230605	100800	379325190	19910	19900	19910	19900	716
536	20230605	100700	365075340	19900	19890	19900	19890	6
537	20230605	100600	364955990	19890	19890	19890	19890	1
538	20230605	100500	364936100	19890	19890	19890	19890	94
539	20230605	100400	363066440	19890	19890	19890	19890	57
540	20230605	100300	361932710	19890	19890	19890	19890	0
541	20230605	100200	361932710	19890	19890	19890	19890	469
542	20230605	100100	352604300	19890	19880	19890	19880	37
543	20230605	100000	351868450	19880	19870	19880	19860	180
544	20230605	095900	348293290	19870	19870	19870	19870	1
545	20230605	095800	348273420	19860	19860	19860	19860	0
546	20230605	095700	348273420	19860	19870	19870	19860	26
547	20230605	095600	347757010	19860	19860	19860	19860	3
548	20230605	095500	347697430	19860	19860	19860	19860	39
549	20230605	095400	346922890	19860	19860	19860	19860	0
550	20230605	095300	346922890	19860	19860	19860	19860	0
551	20230605	095200	346922890	19860	19860	19860	19860	5
552	20230605	095100	346823590	19880	19880	19880	19880	8
553	20230605	095000	346664550	19880	19880	19880	19880	1
554	20230605	094900	346644670	19880	19870	19880	19870	102
555	20230605	094800	344617820	19870	19870	19870	19870	26
556	20230605	094700	344101200	19870	19870	19870	19870	2
557	20230605	094600	344061460	19880	19880	19880	19880	1
558	20230605	094500	344041580	19860	19880	19880	19860	24
559	20230605	094400	343564800	19880	19860	19880	19860	137
560	20230605	094300	340843450	19860	19860	19870	19860	403
561	20230605	094200	332839370	19860	19870	19870	19860	178
562	20230605	094100	329303760	19870	19870	19870	19870	16
563	20230605	094000	328985840	19890	19870	19890	19870	2
564	20230605	093900	328946080	19890	19900	19900	19890	9
565	20230605	093800	328767010	19900	19900	19900	19890	799
566	20230605	093700	312866950	19900	19900	19900	19860	15
567	20230605	093600	312568490	19900	19900	19900	19880	449
568	20230605	093500	303633530	19910	19870	19910	19870	680
569	20230605	093400	290104580	19860	19870	19890	19840	359
570	20230605	093300	282970270	19870	19830	19870	19830	1335
571	20230605	093200	256476440	19820	19810	19830	19810	73
572	20230605	093100	255030010	19800	19790	19810	19760	469
573	20230605	093000	245745880	19790	19790	19790	19790	539
574	20230605	092900	235079070	19780	19780	19780	19780	25
575	20230605	092800	234584570	19760	19770	19780	19760	106
576	20230605	092700	232489950	19780	19780	19780	19760	117
577	20230605	092600	230176090	19790	19790	19790	19760	6
578	20230605	092500	230057440	19780	19780	19780	19780	0
579	20230605	092400	230057440	19780	19750	19780	19750	56
580	20230605	092300	228951290	19750	19780	19780	19750	1991
581	20230605	092200	189619900	19780	19830	19830	19780	29
582	20230605	092100	189045060	19830	19830	19830	19830	350
583	20230605	092000	182104560	19830	19850	19850	19830	657
584	20230605	091900	169071150	19850	19830	19850	19830	215
585	20230605	091800	164805630	19850	19840	19860	19830	733
586	20230605	091700	150255470	19830	19820	19840	19820	314
587	20230605	091600	144028760	19800	19840	19840	19800	697
588	20230605	091500	130226690	19840	19850	19850	19840	37
589	20230605	091400	129492350	19840	19830	19840	19830	199
590	20230605	091300	125544380	19840	19840	19850	19830	763
591	20230605	091200	110400330	19840	19790	19840	19790	543
592	20230605	091100	99634540	19800	19810	19810	19770	1204
593	20230605	091000	75798330	19800	19790	19800	19770	705
594	20230605	090900	61845660	19790	19770	19790	19770	323
595	20230605	090800	55453690	19770	19750	19790	19720	909
596	20230605	090700	37484520	19720	19760	19760	19720	103
597	20230605	090600	35450560	19760	19710	19760	19710	530
598	20230605	090500	24987380	19700	19700	19700	19700	120
599	20230605	090400	22623380	19700	19640	19700	19640	11
600	20230605	090300	22407280	19700	19700	19700	19700	20
601	20230605	090200	22013280	19730	19730	19730	19730	2
602	20230605	090100	21973820	19610	19700	19700	19610	986
603	20230605	090000	2549800	19700	19600	19700	19600	130