KissMeData/353590/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210600	913951950	12510	12510	12510	12510	1809
3	20230605	210500	913951950	12510	12510	12510	12510	0
4	20230605	210400	913951950	12510	12510	12510	12510	0
5	20230605	210300	913951950	12510	12510	12510	12510	0
6	20230605	210200	913951950	12510	12510	12510	12510	0
7	20230605	210100	913951950	12510	12510	12510	12510	0
8	20230605	210000	913951950	12510	12510	12510	12510	0
9	20230605	205900	913951950	12510	12510	12510	12510	0
10	20230605	205800	913951950	12510	12510	12510	12510	0
11	20230605	205700	913951950	12510	12510	12510	12510	0
12	20230605	205600	913951950	12510	12510	12510	12510	0
13	20230605	205500	913951950	12510	12510	12510	12510	0
14	20230605	205400	913951950	12510	12510	12510	12510	0
15	20230605	205300	913951950	12510	12510	12510	12510	0
16	20230605	205200	913951950	12510	12510	12510	12510	0
17	20230605	205100	913951950	12510	12510	12510	12510	0
18	20230605	205000	913951950	12510	12510	12510	12510	0
19	20230605	204900	913951950	12510	12510	12510	12510	0
20	20230605	204800	913951950	12510	12510	12510	12510	0
21	20230605	204700	913951950	12510	12510	12510	12510	0
22	20230605	204600	913951950	12510	12510	12510	12510	0
23	20230605	204500	913951950	12510	12510	12510	12510	0
24	20230605	204400	913951950	12510	12510	12510	12510	0
25	20230605	204300	913951950	12510	12510	12510	12510	0
26	20230605	204200	913951950	12510	12510	12510	12510	0
27	20230605	204100	913951950	12510	12510	12510	12510	0
28	20230605	204000	913951950	12510	12510	12510	12510	0
29	20230605	203900	913951950	12510	12510	12510	12510	0
30	20230605	203800	913951950	12510	12510	12510	12510	0
31	20230605	203700	913951950	12510	12510	12510	12510	0
32	20230605	203600	913951950	12510	12510	12510	12510	1809
33	20230605	203500	913951950	12510	12510	12510	12510	0
34	20230605	203400	913951950	12510	12510	12510	12510	0
35	20230605	203300	913951950	12510	12510	12510	12510	0
36	20230605	203200	913951950	12510	12510	12510	12510	0
37	20230605	203100	913951950	12510	12510	12510	12510	0
38	20230605	203000	913951950	12510	12510	12510	12510	0
39	20230605	202900	913951950	12510	12510	12510	12510	0
40	20230605	202800	913951950	12510	12510	12510	12510	0
41	20230605	202700	913951950	12510	12510	12510	12510	0
42	20230605	202600	913951950	12510	12510	12510	12510	0
43	20230605	202500	913951950	12510	12510	12510	12510	0
44	20230605	202400	913951950	12510	12510	12510	12510	0
45	20230605	202300	913951950	12510	12510	12510	12510	0
46	20230605	202200	913951950	12510	12510	12510	12510	0
47	20230605	202100	913951950	12510	12510	12510	12510	0
48	20230605	202000	913951950	12510	12510	12510	12510	0
49	20230605	201900	913951950	12510	12510	12510	12510	0
50	20230605	201800	913951950	12510	12510	12510	12510	0
51	20230605	201700	913951950	12510	12510	12510	12510	0
52	20230605	201600	913951950	12510	12510	12510	12510	0
53	20230605	201500	913951950	12510	12510	12510	12510	0
54	20230605	201400	913951950	12510	12510	12510	12510	0
55	20230605	201300	913951950	12510	12510	12510	12510	0
56	20230605	201200	913951950	12510	12510	12510	12510	0
57	20230605	201100	913951950	12510	12510	12510	12510	0
58	20230605	201000	913951950	12510	12510	12510	12510	0
59	20230605	200900	913951950	12510	12510	12510	12510	0
60	20230605	200800	913951950	12510	12510	12510	12510	0
61	20230605	200700	913951950	12510	12510	12510	12510	0
62	20230605	200600	913951950	12510	12510	12510	12510	1809
63	20230605	200500	913951950	12510	12510	12510	12510	0
64	20230605	200400	913951950	12510	12510	12510	12510	0
65	20230605	200300	913951950	12510	12510	12510	12510	0
66	20230605	200200	913951950	12510	12510	12510	12510	0
67	20230605	200100	913951950	12510	12510	12510	12510	0
68	20230605	200000	913951950	12510	12510	12510	12510	0
69	20230605	195900	913951950	12510	12510	12510	12510	0
70	20230605	195800	913951950	12510	12510	12510	12510	0
71	20230605	195700	913951950	12510	12510	12510	12510	0
72	20230605	195600	913951950	12510	12510	12510	12510	0
73	20230605	195500	913951950	12510	12510	12510	12510	0
74	20230605	195400	913951950	12510	12510	12510	12510	0
75	20230605	195300	913951950	12510	12510	12510	12510	0
76	20230605	195200	913951950	12510	12510	12510	12510	0
77	20230605	195100	913951950	12510	12510	12510	12510	0
78	20230605	195000	913951950	12510	12510	12510	12510	0
79	20230605	194900	913951950	12510	12510	12510	12510	0
80	20230605	194800	913951950	12510	12510	12510	12510	0
81	20230605	194700	913951950	12510	12510	12510	12510	0
82	20230605	194600	913951950	12510	12510	12510	12510	0
83	20230605	194500	913951950	12510	12510	12510	12510	0
84	20230605	194400	913951950	12510	12510	12510	12510	0
85	20230605	194300	913951950	12510	12510	12510	12510	0
86	20230605	194200	913951950	12510	12510	12510	12510	0
87	20230605	194100	913951950	12510	12510	12510	12510	0
88	20230605	194000	913951950	12510	12510	12510	12510	0
89	20230605	193900	913951950	12510	12510	12510	12510	0
90	20230605	193800	913951950	12510	12510	12510	12510	0
91	20230605	193700	913951950	12510	12510	12510	12510	0
92	20230605	193600	913951950	12510	12510	12510	12510	1809
93	20230605	193500	913951950	12510	12510	12510	12510	0
94	20230605	193400	913951950	12510	12510	12510	12510	0
95	20230605	193300	913951950	12510	12510	12510	12510	0
96	20230605	193200	913951950	12510	12510	12510	12510	0
97	20230605	193100	913951950	12510	12510	12510	12510	0
98	20230605	193000	913951950	12510	12510	12510	12510	0
99	20230605	192900	913951950	12510	12510	12510	12510	0
100	20230605	192800	913951950	12510	12510	12510	12510	0
101	20230605	192700	913951950	12510	12510	12510	12510	0
102	20230605	192600	913951950	12510	12510	12510	12510	0
103	20230605	192500	913951950	12510	12510	12510	12510	0
104	20230605	192400	913951950	12510	12510	12510	12510	0
105	20230605	192300	913951950	12510	12510	12510	12510	0
106	20230605	192200	913951950	12510	12510	12510	12510	0
107	20230605	192100	913951950	12510	12510	12510	12510	0
108	20230605	192000	913951950	12510	12510	12510	12510	0
109	20230605	191900	913951950	12510	12510	12510	12510	0
110	20230605	191800	913951950	12510	12510	12510	12510	0
111	20230605	191700	913951950	12510	12510	12510	12510	0
112	20230605	191600	913951950	12510	12510	12510	12510	0
113	20230605	191500	913951950	12510	12510	12510	12510	0
114	20230605	191400	913951950	12510	12510	12510	12510	0
115	20230605	191300	913951950	12510	12510	12510	12510	0
116	20230605	191200	913951950	12510	12510	12510	12510	0
117	20230605	191100	913951950	12510	12510	12510	12510	0
118	20230605	191000	913951950	12510	12510	12510	12510	0
119	20230605	190900	913951950	12510	12510	12510	12510	0
120	20230605	190800	913951950	12510	12510	12510	12510	0
121	20230605	190700	913951950	12510	12510	12510	12510	0
122	20230605	190600	913951950	12510	12510	12510	12510	1809
123	20230605	190500	913951950	12510	12510	12510	12510	0
124	20230605	190400	913951950	12510	12510	12510	12510	0
125	20230605	190300	913951950	12510	12510	12510	12510	0
126	20230605	190200	913951950	12510	12510	12510	12510	0
127	20230605	190100	913951950	12510	12510	12510	12510	0
128	20230605	190000	913951950	12510	12510	12510	12510	0
129	20230605	185900	913951950	12510	12510	12510	12510	0
130	20230605	185800	913951950	12510	12510	12510	12510	0
131	20230605	185700	913951950	12510	12510	12510	12510	0
132	20230605	185600	913951950	12510	12510	12510	12510	0
133	20230605	185500	913951950	12510	12510	12510	12510	0
134	20230605	185400	913951950	12510	12510	12510	12510	0
135	20230605	185300	913951950	12510	12510	12510	12510	0
136	20230605	185200	913951950	12510	12510	12510	12510	0
137	20230605	185100	913951950	12510	12510	12510	12510	0
138	20230605	185000	913951950	12510	12510	12510	12510	0
139	20230605	184900	913951950	12510	12510	12510	12510	0
140	20230605	184800	913951950	12510	12510	12510	12510	0
141	20230605	184700	913951950	12510	12510	12510	12510	0
142	20230605	184600	913951950	12510	12510	12510	12510	0
143	20230605	184500	913951950	12510	12510	12510	12510	0
144	20230605	184400	913951950	12510	12510	12510	12510	0
145	20230605	184300	913951950	12510	12510	12510	12510	0
146	20230605	184200	913951950	12510	12510	12510	12510	0
147	20230605	184100	913951950	12510	12510	12510	12510	0
148	20230605	184000	913951950	12510	12510	12510	12510	0
149	20230605	183900	913951950	12510	12510	12510	12510	0
150	20230605	183800	913951950	12510	12510	12510	12510	0
151	20230605	183700	913951950	12510	12510	12510	12510	0
152	20230605	183600	913951950	12510	12510	12510	12510	1809
153	20230605	183500	913951950	12510	12510	12510	12510	0
154	20230605	183400	913951950	12510	12510	12510	12510	0
155	20230605	183300	913951950	12510	12510	12510	12510	0
156	20230605	183200	913951950	12510	12510	12510	12510	0
157	20230605	183100	913951950	12510	12510	12510	12510	0
158	20230605	183000	913951950	12510	12510	12510	12510	0
159	20230605	182900	913951950	12510	12510	12510	12510	0
160	20230605	182800	913951950	12510	12510	12510	12510	0
161	20230605	182700	913951950	12510	12510	12510	12510	0
162	20230605	182600	913951950	12510	12510	12510	12510	0
163	20230605	182500	913951950	12510	12510	12510	12510	0
164	20230605	182400	913951950	12510	12510	12510	12510	0
165	20230605	182300	913951950	12510	12510	12510	12510	0
166	20230605	182200	913951950	12510	12510	12510	12510	0
167	20230605	182100	913951950	12510	12510	12510	12510	0
168	20230605	182000	913951950	12510	12510	12510	12510	0
169	20230605	181900	913951950	12510	12510	12510	12510	0
170	20230605	181800	913951950	12510	12510	12510	12510	0
171	20230605	181700	913951950	12510	12510	12510	12510	0
172	20230605	181600	913951950	12510	12510	12510	12510	0
173	20230605	181500	913951950	12510	12510	12510	12510	0
174	20230605	181400	913951950	12510	12510	12510	12510	0
175	20230605	181300	913951950	12510	12510	12510	12510	0
176	20230605	181200	913951950	12510	12510	12510	12510	0
177	20230605	181100	913951950	12510	12510	12510	12510	0
178	20230605	181000	913951950	12510	12510	12510	12510	0
179	20230605	180900	913951950	12510	12510	12510	12510	0
180	20230605	180800	913951950	12510	12510	12510	12510	0
181	20230605	180700	913951950	12510	12510	12510	12510	0
182	20230605	180600	913951950	12510	12510	12510	12510	1809
183	20230605	180500	913951950	12510	12510	12510	12510	0
184	20230605	180400	913951950	12510	12510	12510	12510	0
185	20230605	180300	913951950	12510	12510	12510	12510	0
186	20230605	180200	913951950	12510	12510	12510	12510	0
187	20230605	180100	913951950	12510	12510	12510	12510	0
188	20230605	180000	913951950	12510	12510	12510	12510	0
189	20230605	175900	913951950	12510	12510	12510	12510	0
190	20230605	175800	913951950	12510	12510	12510	12510	0
191	20230605	175700	913951950	12510	12510	12510	12510	0
192	20230605	175600	913951950	12510	12510	12510	12510	0
193	20230605	175500	913951950	12510	12510	12510	12510	0
194	20230605	175400	913951950	12510	12510	12510	12510	0
195	20230605	175300	913951950	12510	12510	12510	12510	0
196	20230605	175200	913951950	12510	12510	12510	12510	0
197	20230605	175100	913951950	12510	12510	12510	12510	0
198	20230605	175000	913951950	12510	12510	12510	12510	0
199	20230605	174900	913951950	12510	12510	12510	12510	0
200	20230605	174800	913951950	12510	12510	12510	12510	0
201	20230605	174700	913951950	12510	12510	12510	12510	0
202	20230605	174600	913951950	12510	12510	12510	12510	0
203	20230605	174500	913951950	12510	12510	12510	12510	0
204	20230605	174400	913951950	12510	12510	12510	12510	0
205	20230605	174300	913951950	12510	12510	12510	12510	0
206	20230605	174200	913951950	12510	12510	12510	12510	0
207	20230605	174100	913951950	12510	12510	12510	12510	0
208	20230605	174000	913951950	12510	12510	12510	12510	0
209	20230605	173900	913951950	12510	12510	12510	12510	0
210	20230605	173800	913951950	12510	12510	12510	12510	0
211	20230605	173700	913951950	12510	12510	12510	12510	0
212	20230605	173600	913951950	12510	12510	12510	12510	1809
213	20230605	173500	913951950	12510	12510	12510	12510	0
214	20230605	173400	913951950	12510	12510	12510	12510	0
215	20230605	173300	913951950	12510	12510	12510	12510	0
216	20230605	173200	913951950	12510	12510	12510	12510	0
217	20230605	173100	913951950	12510	12510	12510	12510	0
218	20230605	173000	913951950	12510	12510	12510	12510	0
219	20230605	172900	913951950	12510	12510	12510	12510	0
220	20230605	172800	913951950	12510	12510	12510	12510	0
221	20230605	172700	913951950	12510	12510	12510	12510	0
222	20230605	172600	913951950	12510	12510	12510	12510	0
223	20230605	172500	913951950	12510	12510	12510	12510	0
224	20230605	172400	913951950	12510	12510	12510	12510	0
225	20230605	172300	913951950	12510	12510	12510	12510	0
226	20230605	172200	913951950	12510	12510	12510	12510	0
227	20230605	172100	913951950	12510	12510	12510	12510	0
228	20230605	172000	913951950	12510	12510	12510	12510	0
229	20230605	171900	913951950	12510	12510	12510	12510	0
230	20230605	171800	913951950	12510	12510	12510	12510	0
231	20230605	171700	913951950	12510	12510	12510	12510	0
232	20230605	171600	913951950	12510	12510	12510	12510	0
233	20230605	171500	913951950	12510	12510	12510	12510	0
234	20230605	171400	913951950	12510	12510	12510	12510	0
235	20230605	171300	913951950	12510	12510	12510	12510	0
236	20230605	171200	913951950	12510	12510	12510	12510	0
237	20230605	171100	913951950	12510	12510	12510	12510	0
238	20230605	171000	913951950	12510	12510	12510	12510	0
239	20230605	170900	913951950	12510	12510	12510	12510	0
240	20230605	170800	913951950	12510	12510	12510	12510	0
241	20230605	170700	913951950	12510	12510	12510	12510	0
242	20230605	170600	913951950	12510	12510	12510	12510	1809
243	20230605	170500	913951950	12510	12510	12510	12510	0
244	20230605	170400	913951950	12510	12510	12510	12510	0
245	20230605	170300	913951950	12510	12510	12510	12510	0
246	20230605	170200	913951950	12510	12510	12510	12510	0
247	20230605	170100	913951950	12510	12510	12510	12510	0
248	20230605	170000	913951950	12510	12510	12510	12510	0
249	20230605	165900	913951950	12510	12510	12510	12510	0
250	20230605	165800	913951950	12510	12510	12510	12510	0
251	20230605	165700	913951950	12510	12510	12510	12510	0
252	20230605	165600	913951950	12510	12510	12510	12510	0
253	20230605	165500	913951950	12510	12510	12510	12510	0
254	20230605	165400	913951950	12510	12510	12510	12510	0
255	20230605	165300	913951950	12510	12510	12510	12510	0
256	20230605	165200	913951950	12510	12510	12510	12510	0
257	20230605	165100	913951950	12510	12510	12510	12510	0
258	20230605	165000	913951950	12510	12510	12510	12510	0
259	20230605	164900	913951950	12510	12510	12510	12510	0
260	20230605	164800	913951950	12510	12510	12510	12510	0
261	20230605	164700	913951950	12510	12510	12510	12510	0
262	20230605	164600	913951950	12510	12510	12510	12510	0
263	20230605	164500	913951950	12510	12510	12510	12510	0
264	20230605	164400	913951950	12510	12510	12510	12510	0
265	20230605	164300	913951950	12510	12510	12510	12510	0
266	20230605	164200	913951950	12510	12510	12510	12510	0
267	20230605	164100	913951950	12510	12510	12510	12510	0
268	20230605	164000	913951950	12510	12510	12510	12510	0
269	20230605	163900	913951950	12510	12510	12510	12510	0
270	20230605	163800	913951950	12510	12510	12510	12510	0
271	20230605	163700	913951950	12510	12510	12510	12510	0
272	20230605	163600	913951950	12510	12510	12510	12510	1809
273	20230605	163500	913951950	12510	12510	12510	12510	0
274	20230605	163400	913951950	12510	12510	12510	12510	0
275	20230605	163300	913951950	12510	12510	12510	12510	0
276	20230605	163200	913951950	12510	12510	12510	12510	0
277	20230605	163100	913951950	12510	12510	12510	12510	0
278	20230605	163000	913951950	12510	12510	12510	12510	0
279	20230605	162900	913951950	12510	12510	12510	12510	0
280	20230605	162800	913951950	12510	12510	12510	12510	0
281	20230605	162700	913951950	12510	12510	12510	12510	0
282	20230605	162600	913951950	12510	12510	12510	12510	0
283	20230605	162500	913951950	12510	12510	12510	12510	0
284	20230605	162400	913951950	12510	12510	12510	12510	0
285	20230605	162300	913951950	12510	12510	12510	12510	0
286	20230605	162200	913951950	12510	12510	12510	12510	0
287	20230605	162100	913951950	12510	12510	12510	12510	0
288	20230605	162000	913951950	12510	12510	12510	12510	0
289	20230605	161900	913951950	12510	12510	12510	12510	0
290	20230605	161800	913951950	12510	12510	12510	12510	0
291	20230605	161700	913951950	12510	12510	12510	12510	0
292	20230605	161600	913951950	12510	12510	12510	12510	0
293	20230605	161500	913951950	12510	12510	12510	12510	0
294	20230605	161400	913951950	12510	12510	12510	12510	0
295	20230605	161300	913951950	12510	12510	12510	12510	0
296	20230605	161200	913951950	12510	12510	12510	12510	0
297	20230605	161100	913951950	12510	12510	12510	12510	0
298	20230605	161000	913951950	12510	12510	12510	12510	0
299	20230605	160900	913951950	12510	12510	12510	12510	0
300	20230605	160800	913951950	12510	12510	12510	12510	0
301	20230605	160700	913951950	12510	12510	12510	12510	0
302	20230605	160600	913951950	12510	12510	12510	12510	1809
303	20230605	160500	913951950	12510	12510	12510	12510	0
304	20230605	160400	913951950	12510	12510	12510	12510	0
305	20230605	160300	913951950	12510	12510	12510	12510	0
306	20230605	160200	913951950	12510	12510	12510	12510	0
307	20230605	160100	913951950	12510	12510	12510	12510	0
308	20230605	160000	913951950	12510	12510	12510	12510	0
309	20230605	155900	913951950	12510	12510	12510	12510	0
310	20230605	155800	913951950	12510	12510	12510	12510	0
311	20230605	155700	913951950	12510	12510	12510	12510	0
312	20230605	155600	913951950	12510	12510	12510	12510	0
313	20230605	155500	913951950	12510	12510	12510	12510	0
314	20230605	155400	913951950	12510	12510	12510	12510	0
315	20230605	155300	913951950	12510	12510	12510	12510	0
316	20230605	155200	913951950	12510	12510	12510	12510	0
317	20230605	155100	913951950	12510	12510	12510	12510	0
318	20230605	155000	913951950	12510	12510	12510	12510	0
319	20230605	154900	913951950	12510	12510	12510	12510	0
320	20230605	154800	913951950	12510	12510	12510	12510	0
321	20230605	154700	913951950	12510	12510	12510	12510	0
322	20230605	154600	913951950	12510	12510	12510	12510	0
323	20230605	154500	913951950	12510	12510	12510	12510	0
324	20230605	154400	913951950	12510	12510	12510	12510	0
325	20230605	154300	913951950	12510	12510	12510	12510	0
326	20230605	154200	913951950	12510	12510	12510	12510	0
327	20230605	154100	913951950	12510	12510	12510	12510	0
328	20230605	154000	913951950	12510	12510	12510	12510	0
329	20230605	153900	913951950	12510	12510	12510	12510	0
330	20230605	153800	913951950	12510	12510	12510	12510	0
331	20230605	153700	913951950	12510	12510	12510	12510	0
332	20230605	153600	913951950	12510	12510	12510	12510	1809
333	20230605	153500	913951950	12510	12510	12510	12510	0
334	20230605	153400	913951950	12510	12510	12510	12510	0
335	20230605	153300	913951950	12510	12510	12510	12510	0
336	20230605	153200	913951950	12510	12510	12510	12510	0
337	20230605	153100	913951950	12510	12510	12510	12510	0
338	20230605	153000	913951950	12510	12510	12510	12510	1809
339	20230605	152900	891321360	12550	12550	12550	12550	0
340	20230605	152800	891321360	12550	12550	12550	12550	0
341	20230605	152700	891321360	12550	12550	12550	12550	0
342	20230605	152600	891321360	12550	12550	12550	12550	0
343	20230605	152500	891321360	12550	12550	12550	12550	0
344	20230605	152400	891321360	12550	12550	12550	12550	0
345	20230605	152300	891321360	12550	12550	12550	12550	0
346	20230605	152200	891321360	12550	12550	12550	12550	0
347	20230605	152100	891321360	12550	12550	12550	12550	0
348	20230605	152000	891321360	12550	12550	12550	12550	0
349	20230605	151900	891321360	12550	12530	12550	12520	640
350	20230605	151800	883302610	12550	12540	12550	12530	190
351	20230605	151700	880921860	12540	12550	12550	12540	5
352	20230605	151600	880859140	12550	12530	12550	12530	245
353	20230605	151500	877787550	12540	12540	12540	12540	2
354	20230605	151400	877762470	12540	12540	12540	12540	22
355	20230605	151300	877486590	12520	12530	12540	12520	840
356	20230605	151200	866961910	12540	12540	12540	12540	406
357	20230605	151100	861870670	12540	12540	12540	12540	3
358	20230605	151000	861833050	12540	12540	12540	12540	10
359	20230605	150900	861707650	12560	12560	12560	12560	40
360	20230605	150800	861205250	12560	12560	12560	12560	17
361	20230605	150700	860991730	12530	12540	12560	12530	748
362	20230605	150600	851616480	12530	12560	12560	12530	380
363	20230605	150500	846852450	12570	12570	12570	12570	0
364	20230605	150400	846852450	12570	12570	12570	12570	0
365	20230605	150300	846852450	12570	12570	12570	12570	2
366	20230605	150200	846827310	12570	12570	12570	12570	4
367	20230605	150100	846777030	12570	12550	12570	12520	218
368	20230605	150000	844045020	12570	12580	12580	12570	115
369	20230605	145900	842599230	12580	12550	12580	12550	813
370	20230605	145800	832380640	12550	12550	12550	12550	68
371	20230605	145700	831527240	12550	12550	12550	12550	0
372	20230605	145600	831527240	12550	12550	12550	12550	0
373	20230605	145500	831527240	12550	12550	12550	12540	120
374	20230605	145400	830021280	12550	12550	12550	12550	0
375	20230605	145300	830021280	12550	12550	12550	12550	384
376	20230605	145200	825202080	12570	12570	12570	12570	0
377	20230605	145100	825202080	12570	12570	12570	12570	1
378	20230605	145000	825189510	12550	12560	12590	12550	25
379	20230605	144900	824875500	12590	12580	12590	12580	8
380	20230605	144800	824774830	12590	12560	12590	12550	362
381	20230605	144700	820230210	12600	12600	12600	12600	0
382	20230605	144600	820230210	12600	12600	12600	12600	0
383	20230605	144500	820230210	12600	12600	12600	12600	0
384	20230605	144400	820230210	12600	12600	12600	12600	10
385	20230605	144300	820104210	12600	12600	12600	12600	2
386	20230605	144200	820079010	12600	12540	12600	12540	539
387	20230605	144100	813313050	12550	12560	12560	12550	897
388	20230605	144000	802048450	12570	12570	12570	12570	67
389	20230605	143900	801206260	12570	12570	12570	12570	107
390	20230605	143800	799861270	12580	12580	12580	12570	14
391	20230605	143700	799685250	12570	12580	12580	12570	5
392	20230605	143600	799622380	12580	12590	12590	12580	124
393	20230605	143500	798062390	12590	12600	12600	12590	4
394	20230605	143400	798012020	12600	12600	12600	12590	8
395	20230605	143300	797911260	12610	12610	12610	12610	0
396	20230605	143200	797911260	12610	12590	12610	12590	116
397	20230605	143100	796450780	12610	12600	12610	12600	6
398	20230605	143000	796375170	12610	12610	12610	12610	2
399	20230605	142900	796349950	12590	12600	12610	12590	219
400	20230605	142800	793591480	12600	12600	12600	12600	365
401	20230605	142700	788992480	12600	12600	12600	12600	4
402	20230605	142600	788942080	12580	12580	12580	12560	61
403	20230605	142500	788175520	12600	12600	12600	12600	12
404	20230605	142400	788024320	12580	12600	12620	12580	51
405	20230605	142300	787382620	12590	12620	12620	12590	27
406	20230605	142200	787041990	12620	12610	12630	12610	4130
407	20230605	142100	734962540	12630	12630	12640	12610	3906
408	20230605	142000	685633800	12640	12640	12650	12630	623
409	20230605	141900	677759850	12640	12630	12640	12620	2927
410	20230605	141800	640787950	12620	12620	12620	12600	326
411	20230605	141700	636674090	12620	12610	12620	12610	417
412	20230605	141600	631412930	12610	12620	12620	12610	967
413	20230605	141500	619213970	12620	12620	12620	12590	524
414	20230605	141400	612602550	12610	12590	12610	12590	901
415	20230605	141300	601245970	12600	12600	12600	12600	150
416	20230605	141200	599355970	12600	12570	12600	12570	352
417	20230605	141100	594930310	12570	12590	12590	12570	31
418	20230605	141000	594540040	12610	12610	12610	12610	0
419	20230605	140900	594540040	12610	12600	12610	12590	1018
420	20230605	140800	581713280	12600	12590	12600	12590	260
421	20230605	140700	578439580	12600	12600	12600	12600	2
422	20230605	140600	578414380	12600	12580	12600	12580	740
423	20230605	140500	569092900	12580	12600	12610	12580	1654
424	20230605	140400	548262820	12590	12590	12590	12590	1282
425	20230605	140300	532122440	12580	12560	12580	12560	1221
426	20230605	140200	516763550	12560	12570	12570	12560	178
427	20230605	140100	514526150	12560	12560	12570	12560	381
428	20230605	140000	509740770	12560	12560	12560	12550	31
429	20230605	135900	509351420	12550	12550	12550	12550	0
430	20230605	135800	509351420	12550	12550	12560	12550	347
431	20230605	135700	504996190	12550	12540	12550	12540	843
432	20230605	135600	494419950	12540	12540	12540	12540	80
433	20230605	135500	493416750	12540	12530	12540	12530	299
434	20230605	135400	489667300	12530	12540	12540	12530	1320
435	20230605	135300	473115300	12540	12540	12540	12540	2
436	20230605	135200	473090220	12530	12530	12530	12530	0
437	20230605	135100	473090220	12530	12530	12530	12530	73
438	20230605	135000	472175530	12530	12530	12540	12530	107
439	20230605	134900	470834200	12530	12530	12530	12530	101
440	20230605	134800	469568670	12530	12530	12530	12530	153
441	20230605	134700	467651580	12530	12530	12530	12530	347
442	20230605	134600	463303670	12530	12530	12530	12530	30
443	20230605	134500	462927770	12520	12510	12520	12510	787
444	20230605	134400	453074800	12510	12510	12510	12510	2
445	20230605	134300	453049780	12510	12510	12510	12510	0
446	20230605	134200	453049780	12510	12500	12510	12500	96
447	20230605	134100	451848990	12500	12500	12500	12500	10
448	20230605	134000	451723990	12500	12500	12500	12500	50
449	20230605	133900	451098990	12500	12500	12500	12500	2
450	20230605	133800	451073990	12500	12500	12500	12500	0
451	20230605	133700	451073990	12500	12500	12500	12500	0
452	20230605	133600	451073990	12500	12500	12500	12500	0
453	20230605	133500	451073990	12500	12500	12500	12500	330
454	20230605	133400	446948990	12500	12500	12500	12500	101
455	20230605	133300	445686490	12500	12510	12510	12500	21
456	20230605	133200	445423790	12510	12510	12510	12510	0
457	20230605	133100	445423790	12510	12510	12510	12510	0
458	20230605	133000	445423790	12510	12510	12510	12510	50
459	20230605	132900	444798290	12510	12510	12510	12510	0
460	20230605	132800	444798290	12510	12510	12510	12510	11
461	20230605	132700	444660680	12510	12510	12510	12510	4
462	20230605	132600	444610640	12510	12510	12510	12510	20
463	20230605	132500	444360440	12510	12510	12510	12510	49
464	20230605	132400	443747450	12510	12510	12520	12510	399
465	20230605	132300	438755760	12500	12500	12500	12500	50
466	20230605	132200	438130760	12530	12530	12530	12530	0
467	20230605	132100	438130760	12530	12530	12530	12530	6
468	20230605	132000	438055580	12510	12500	12520	12490	265
469	20230605	131900	434742040	12520	12520	12520	12520	5
470	20230605	131800	434679440	12520	12520	12520	12520	98
471	20230605	131700	433452480	12520	12520	12520	12520	0
472	20230605	131600	433452480	12520	12520	12520	12520	100
473	20230605	131500	432200480	12520	12520	12520	12520	0
474	20230605	131400	432200480	12520	12520	12520	12520	0
475	20230605	131300	432200480	12520	12520	12520	12520	20
476	20230605	131200	431950080	12510	12510	12510	12510	2
477	20230605	131100	431925060	12500	12510	12510	12500	749
478	20230605	131000	422557560	12500	12500	12500	12500	111
479	20230605	130900	421170060	12510	12510	12510	12510	13
480	20230605	130800	421007430	12510	12510	12510	12510	0
481	20230605	130700	421007430	12510	12510	12510	12510	52
482	20230605	130600	420356910	12500	12500	12500	12500	1
483	20230605	130500	420344410	12500	12500	12500	12500	8
484	20230605	130400	420244410	12500	12500	12500	12500	0
485	20230605	130300	420244410	12500	12500	12500	12500	0
486	20230605	130200	420244410	12500	12500	12500	12500	200
487	20230605	130100	417744410	12510	12510	12510	12510	7
488	20230605	130000	417656840	12500	12500	12500	12500	0
489	20230605	125900	417656840	12500	12500	12500	12500	4
490	20230605	125800	417606840	12500	12500	12500	12500	0
491	20230605	125700	417606840	12500	12500	12500	12500	3
492	20230605	125600	417569340	12510	12510	12510	12510	6
493	20230605	125500	417494280	12520	12500	12520	12500	901
494	20230605	125400	406231760	12520	12510	12520	12510	182
495	20230605	125300	403953890	12510	12510	12510	12510	142
496	20230605	125200	402177470	12510	12510	12510	12510	501
497	20230605	125100	395909960	12510	12510	12510	12510	61
498	20230605	125000	395146850	12510	12510	12510	12510	0
499	20230605	124900	395146850	12510	12510	12510	12510	29
500	20230605	124800	394784060	12520	12520	12520	12520	320
501	20230605	124700	390777660	12520	12520	12520	12520	5
502	20230605	124600	390715060	12500	12500	12500	12500	0
503	20230605	124500	390715060	12500	12500	12500	12500	354
504	20230605	124400	386290060	12490	12490	12490	12490	0
505	20230605	124300	386290060	12490	12490	12490	12490	308
506	20230605	124200	382443140	12490	12490	12490	12490	50
507	20230605	124100	381818640	12490	12490	12490	12490	0
508	20230605	124000	381818640	12490	12490	12490	12490	108
509	20230605	123900	380469720	12480	12480	12480	12480	0
510	20230605	123800	380469720	12480	12480	12480	12480	41
511	20230605	123700	379958040	12480	12480	12480	12480	1
512	20230605	123600	379945560	12480	12480	12480	12480	0
513	20230605	123500	379945560	12480	12480	12480	12480	0
514	20230605	123400	379945560	12480	12480	12480	12480	16
515	20230605	123300	379745880	12480	12480	12480	12480	0
516	20230605	123200	379745880	12480	12480	12480	12480	50
517	20230605	123100	379121880	12470	12470	12470	12470	0
518	20230605	123000	379121880	12470	12470	12470	12470	1
519	20230605	122900	379109410	12470	12470	12470	12470	51
520	20230605	122800	378473440	12470	12470	12470	12470	0
521	20230605	122700	378473440	12470	12470	12470	12470	120
522	20230605	122600	376977040	12470	12470	12470	12470	1
523	20230605	122500	376964570	12500	12500	12500	12500	1
524	20230605	122400	376952070	12470	12470	12470	12470	100
525	20230605	122300	375705070	12470	12470	12470	12470	0
526	20230605	122200	375705070	12470	12480	12480	12470	859
527	20230605	122100	364988290	12500	12500	12500	12500	0
528	20230605	122000	364988290	12500	12490	12500	12490	129
529	20230605	121900	363377070	12490	12490	12490	12490	104
530	20230605	121800	362078110	12500	12500	12500	12500	344
531	20230605	121700	357778110	12490	12530	12530	12490	195
532	20230605	121600	355340340	12530	12530	12530	12500	287
533	20230605	121500	351750410	12500	12500	12530	12500	1302
534	20230605	121400	335459590	12490	12470	12490	12470	1033
535	20230605	121300	322560920	12470	12470	12470	12470	0
536	20230605	121200	322560920	12470	12470	12470	12470	0
537	20230605	121100	322560920	12470	12430	12470	12430	1399
538	20230605	121000	305142410	12440	12440	12440	12440	54
539	20230605	120900	304470650	12440	12440	12440	12440	0
540	20230605	120800	304470650	12440	12440	12440	12440	10
541	20230605	120700	304346250	12440	12440	12440	12440	2
542	20230605	120600	304321370	12440	12440	12440	12440	0
543	20230605	120500	304321370	12440	12440	12440	12440	0
544	20230605	120400	304321370	12440	12440	12440	12440	0
545	20230605	120300	304321370	12440	12440	12440	12440	0
546	20230605	120200	304321370	12440	12440	12440	12440	5
547	20230605	120100	304259170	12440	12440	12440	12440	0
548	20230605	120000	304259170	12440	12440	12440	12440	0
549	20230605	115900	304259170	12440	12440	12440	12440	0
550	20230605	115800	304259170	12440	12440	12440	12440	0
551	20230605	115700	304259170	12440	12440	12440	12440	0
552	20230605	115600	304259170	12440	12440	12440	12440	20
553	20230605	115500	304010370	12420	12420	12420	12420	1008
554	20230605	115400	291491010	12450	12450	12450	12450	0
555	20230605	115300	291491010	12450	12450	12450	12450	0
556	20230605	115200	291491010	12450	12430	12450	12430	99
557	20230605	115100	290258890	12410	12410	12410	12410	12
558	20230605	115000	290109970	12430	12430	12430	12430	0
559	20230605	114900	290109970	12430	12430	12430	12430	324
560	20230605	114800	286082650	12430	12430	12430	12430	0
561	20230605	114700	286082650	12430	12430	12430	12430	0
562	20230605	114600	286082650	12430	12430	12430	12430	10
563	20230605	114500	285958350	12410	12410	12410	12410	0
564	20230605	114400	285958350	12410	12410	12410	12410	100
565	20230605	114300	284717350	12410	12410	12410	12410	0
566	20230605	114200	284717350	12410	12410	12410	12410	0
567	20230605	114100	284717350	12410	12410	12410	12410	32
568	20230605	114000	284320230	12410	12430	12430	12410	54
569	20230605	113900	283649460	12410	12420	12450	12410	1265
570	20230605	113800	267934900	12410	12410	12410	12410	0
571	20230605	113700	267934900	12410	12410	12410	12410	0
572	20230605	113600	267934900	12410	12410	12410	12410	26
573	20230605	113500	267612240	12400	12400	12400	12400	0
574	20230605	113400	267612240	12400	12400	12400	12400	0
575	20230605	113300	267612240	12400	12400	12400	12400	10
576	20230605	113200	267488240	12400	12400	12400	12400	0
577	20230605	113100	267488240	12400	12400	12400	12400	44
578	20230605	113000	266942640	12400	12400	12400	12400	16
579	20230605	112900	266744240	12390	12390	12390	12390	0
580	20230605	112800	266744240	12390	12400	12400	12390	600
581	20230605	112700	259309220	12410	12410	12410	12410	10
582	20230605	112600	259185120	12410	12410	12410	12410	184
583	20230605	112500	256901680	12420	12420	12420	12420	0
584	20230605	112400	256901680	12420	12420	12420	12420	0
585	20230605	112300	256901680	12420	12420	12420	12420	0
586	20230605	112200	256901680	12420	12420	12420	12420	0
587	20230605	112100	256901680	12420	12420	12420	12420	4
588	20230605	112000	256852000	12420	12420	12420	12420	205
589	20230605	111900	254305900	12420	12420	12420	12420	0
590	20230605	111800	254305900	12420	12420	12420	12420	0
591	20230605	111700	254305900	12420	12420	12420	12420	0
592	20230605	111600	254305900	12420	12420	12420	12420	100
593	20230605	111500	253063900	12420	12420	12420	12420	1
594	20230605	111400	253051480	12420	12420	12420	12420	0
595	20230605	111300	253051480	12420	12420	12420	12420	111
596	20230605	111200	251672860	12420	12430	12430	12420	39
597	20230605	111100	251188400	12430	12430	12430	12430	0
598	20230605	111000	251188400	12430	12430	12430	12430	0
599	20230605	110900	251188400	12430	12430	12430	12430	0
600	20230605	110800	251188400	12430	12420	12430	12420	160
601	20230605	110700	249200480	12420	12420	12420	12420	12
602	20230605	110600	249051440	12420	12420	12420	12420	100
603	20230605	110500	247809440	12420	12420	12420	12420	0
604	20230605	110400	247809440	12420	12420	12420	12420	0
605	20230605	110300	247809440	12420	12420	12420	12420	0
606	20230605	110200	247809440	12420	12420	12420	12420	0
607	20230605	110100	247809440	12420	12420	12420	12420	0
608	20230605	110000	247809440	12420	12420	12420	12420	0
609	20230605	105900	247809440	12420	12420	12420	12420	0
610	20230605	105800	247809440	12420	12410	12420	12410	10
611	20230605	105700	247685290	12410	12410	12410	12410	0
612	20230605	105600	247685290	12410	12420	12420	12410	113
613	20230605	105500	246282130	12420	12430	12430	12420	322
614	20230605	105400	242279890	12430	12430	12430	12420	168
615	20230605	105300	240191680	12430	12430	12430	12430	0
616	20230605	105200	240191680	12430	12430	12430	12430	107
617	20230605	105100	238861670	12420	12420	12420	12420	0
618	20230605	105000	238861670	12420	12420	12420	12420	50
619	20230605	104900	238240670	12430	12430	12430	12430	4
620	20230605	104800	238190950	12420	12420	12420	12420	8
621	20230605	104700	238091590	12410	12410	12410	12410	0
622	20230605	104600	238091590	12410	12410	12410	12410	0
623	20230605	104500	238091590	12410	12410	12410	12410	1
624	20230605	104400	238079180	12390	12390	12390	12390	0
625	20230605	104300	238079180	12390	12390	12390	12390	0
626	20230605	104200	238079180	12390	12390	12390	12390	0
627	20230605	104100	238079180	12390	12390	12390	12390	0
628	20230605	104000	238079180	12390	12400	12400	12390	1620
629	20230605	103900	218000440	12400	12430	12430	12400	223
630	20230605	103800	215230410	12430	12430	12430	12430	0
631	20230605	103700	215230410	12430	12430	12430	12430	0
632	20230605	103600	215230410	12430	12430	12430	12430	10
633	20230605	103500	215106110	12450	12450	12450	12450	0
634	20230605	103400	215106110	12450	12450	12450	12450	16
635	20230605	103300	214906910	12450	12450	12450	12450	9
636	20230605	103200	214794860	12450	12450	12450	12450	53
637	20230605	103100	214135010	12450	12450	12450	12450	0
638	20230605	103000	214135010	12450	12450	12450	12450	0
639	20230605	102900	214135010	12450	12450	12450	12450	0
640	20230605	102800	214135010	12450	12450	12450	12450	1
641	20230605	102700	214122560	12410	12410	12410	12410	27
642	20230605	102600	213787490	12420	12420	12420	12420	576
643	20230605	102500	206633570	12420	12420	12420	12420	0
644	20230605	102400	206633570	12420	12420	12420	12420	0
645	20230605	102300	206633570	12420	12420	12420	12420	1
646	20230605	102200	206621150	12420	12420	12420	12420	0
647	20230605	102100	206621150	12420	12420	12420	12420	0
648	20230605	102000	206621150	12420	12420	12420	12420	100
649	20230605	101900	205379150	12470	12470	12470	12470	0
650	20230605	101800	205379150	12470	12470	12470	12470	0
651	20230605	101700	205379150	12470	12460	12470	12460	50
652	20230605	101600	204755690	12420	12450	12450	12420	555
653	20230605	101500	197854100	12440	12440	12440	12440	0
654	20230605	101400	197854100	12440	12440	12440	12440	35
655	20230605	101300	197418700	12430	12430	12430	12430	1
656	20230605	101200	197406270	12430	12430	12430	12430	560
657	20230605	101100	190445470	12430	12430	12430	12430	2
658	20230605	101000	190420610	12430	12470	12470	12430	34
659	20230605	100900	189996670	12470	12450	12470	12450	378
660	20230605	100800	185283690	12450	12430	12460	12430	860
661	20230605	100700	174577420	12440	12420	12450	12420	598
662	20230605	100600	167144550	12410	12390	12410	12390	1135
663	20230605	100500	153068520	12380	12380	12380	12370	425
664	20230605	100400	147810020	12380	12380	12380	12380	0
665	20230605	100300	147810020	12380	12380	12380	12380	130
666	20230605	100200	146200620	12390	12390	12390	12390	1
667	20230605	100100	146188230	12380	12380	12380	12380	0
668	20230605	100000	146188230	12380	12380	12380	12380	1010
669	20230605	095900	133684430	12390	12390	12390	12390	8
670	20230605	095800	133585310	12370	12370	12370	12370	1
671	20230605	095700	133572940	12370	12370	12370	12370	0
672	20230605	095600	133572940	12370	12370	12370	12370	0
673	20230605	095500	133572940	12370	12400	12400	12370	488
674	20230605	095400	127528630	12400	12380	12400	12380	113
675	20230605	095300	126129650	12380	12380	12380	12380	0
676	20230605	095200	126129650	12380	12380	12380	12380	96
677	20230605	095100	124941170	12380	12380	12380	12380	10
678	20230605	095000	124817370	12380	12380	12380	12380	2
679	20230605	094900	124792610	12400	12380	12400	12380	143
680	20230605	094800	123022230	12400	12390	12400	12390	250
681	20230605	094700	119923070	12390	12380	12390	12380	204
682	20230605	094600	117395550	12390	12390	12390	12390	250
683	20230605	094500	114298050	12370	12390	12390	12370	232
684	20230605	094400	111427870	12370	12370	12370	12370	0
685	20230605	094300	111427870	12370	12380	12380	12370	65
686	20230605	094200	110623750	12380	12380	12390	12380	102
687	20230605	094100	109360980	12390	12390	12390	12390	0
688	20230605	094000	109360980	12390	12390	12390	12390	1
689	20230605	093900	109348590	12380	12360	12380	12360	517
690	20230605	093800	102951910	12350	12340	12350	12340	315
691	20230605	093700	99062850	12340	12330	12340	12330	303
692	20230605	093600	95326830	12350	12350	12350	12350	0
693	20230605	093500	95326830	12350	12350	12350	12350	12
694	20230605	093400	95178630	12350	12350	12350	12350	0
695	20230605	093300	95178630	12350	12350	12350	12330	269
696	20230605	093200	91859410	12350	12350	12350	12350	105
697	20230605	093100	90562660	12330	12350	12350	12330	84
698	20230605	093000	89526860	12350	12350	12350	12350	0
699	20230605	092900	89526860	12350	12350	12350	12350	0
700	20230605	092800	89526860	12350	12350	12350	12350	0
701	20230605	092700	89526860	12350	12320	12350	12310	204
702	20230605	092600	87014460	12310	12350	12350	12310	489
703	20230605	092500	80989820	12350	12360	12360	12350	1434
704	20230605	092400	63274900	12360	12360	12360	12360	9
705	20230605	092300	63163660	12370	12370	12370	12370	21
706	20230605	092200	62903890	12370	12380	12380	12370	209
707	20230605	092100	60318130	12380	12380	12380	12380	0
708	20230605	092000	60318130	12380	12380	12380	12380	691
709	20230605	091900	51763550	12390	12390	12390	12390	40
710	20230605	091800	51267950	12390	12390	12400	12390	109
711	20230605	091700	49917390	12400	12400	12400	12400	0
712	20230605	091600	49917390	12400	12390	12400	12380	200
713	20230605	091500	47439490	12390	12400	12400	12390	192
714	20230605	091400	45060210	12400	12400	12420	12400	1312
715	20230605	091300	28791390	12400	12410	12410	12400	45
716	20230605	091200	28233290	12410	12410	12410	12410	2
717	20230605	091100	28208470	12400	12410	12410	12400	125
718	20230605	091000	26658360	12410	12420	12420	12410	105
719	20230605	090900	25355260	12420	12420	12420	12420	50
720	20230605	090800	24734260	12430	12430	12430	12430	470
721	20230605	090700	18892160	12430	12430	12430	12430	166
722	20230605	090600	16828780	12440	12440	12440	12440	0
723	20230605	090500	16828780	12440	12400	12440	12400	147
724	20230605	090400	15002910	12430	12420	12430	12420	2
725	20230605	090300	14978060	12430	12390	12430	12390	105
726	20230605	090200	13677070	12390	12430	12430	12390	535
727	20230605	090100	7047020	12440	12450	12450	12390	239
728	20230605	090000	4075800	12440	12390	12440	12380	329