KissMeData/000210/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192500	2591621500	47350	47350	47350	47350	940
3	20230605	192400	2591621500	47350	47350	47350	47350	0
4	20230605	192300	2591621500	47350	47350	47350	47350	0
5	20230605	192200	2591621500	47350	47350	47350	47350	0
6	20230605	192100	2591621500	47350	47350	47350	47350	0
7	20230605	192000	2591621500	47350	47350	47350	47350	0
8	20230605	191900	2591621500	47350	47350	47350	47350	0
9	20230605	191800	2591621500	47350	47350	47350	47350	0
10	20230605	191700	2591621500	47350	47350	47350	47350	0
11	20230605	191600	2591621500	47350	47350	47350	47350	0
12	20230605	191500	2591621500	47350	47350	47350	47350	0
13	20230605	191400	2591621500	47350	47350	47350	47350	0
14	20230605	191300	2591621500	47350	47350	47350	47350	0
15	20230605	191200	2591621500	47350	47350	47350	47350	0
16	20230605	191100	2591621500	47350	47350	47350	47350	0
17	20230605	191000	2591621500	47350	47350	47350	47350	0
18	20230605	190900	2591621500	47350	47350	47350	47350	0
19	20230605	190800	2591621500	47350	47350	47350	47350	0
20	20230605	190700	2591621500	47350	47350	47350	47350	0
21	20230605	190600	2591621500	47350	47350	47350	47350	0
22	20230605	190500	2591621500	47350	47350	47350	47350	0
23	20230605	190400	2591621500	47350	47350	47350	47350	0
24	20230605	190300	2591621500	47350	47350	47350	47350	0
25	20230605	190200	2591621500	47350	47350	47350	47350	0
26	20230605	190100	2591621500	47350	47350	47350	47350	0
27	20230605	190000	2591621500	47350	47350	47350	47350	0
28	20230605	185900	2591621500	47350	47350	47350	47350	0
29	20230605	185800	2591621500	47350	47350	47350	47350	0
30	20230605	185700	2591621500	47350	47350	47350	47350	0
31	20230605	185600	2591621500	47350	47350	47350	47350	0
32	20230605	185500	2591621500	47350	47350	47350	47350	940
33	20230605	185400	2591621500	47350	47350	47350	47350	0
34	20230605	185300	2591621500	47350	47350	47350	47350	0
35	20230605	185200	2591621500	47350	47350	47350	47350	0
36	20230605	185100	2591621500	47350	47350	47350	47350	0
37	20230605	185000	2591621500	47350	47350	47350	47350	0
38	20230605	184900	2591621500	47350	47350	47350	47350	0
39	20230605	184800	2591621500	47350	47350	47350	47350	0
40	20230605	184700	2591621500	47350	47350	47350	47350	0
41	20230605	184600	2591621500	47350	47350	47350	47350	0
42	20230605	184500	2591621500	47350	47350	47350	47350	0
43	20230605	184400	2591621500	47350	47350	47350	47350	0
44	20230605	184300	2591621500	47350	47350	47350	47350	0
45	20230605	184200	2591621500	47350	47350	47350	47350	0
46	20230605	184100	2591621500	47350	47350	47350	47350	0
47	20230605	184000	2591621500	47350	47350	47350	47350	0
48	20230605	183900	2591621500	47350	47350	47350	47350	0
49	20230605	183800	2591621500	47350	47350	47350	47350	0
50	20230605	183700	2591621500	47350	47350	47350	47350	0
51	20230605	183600	2591621500	47350	47350	47350	47350	0
52	20230605	183500	2591621500	47350	47350	47350	47350	0
53	20230605	183400	2591621500	47350	47350	47350	47350	0
54	20230605	183300	2591621500	47350	47350	47350	47350	0
55	20230605	183200	2591621500	47350	47350	47350	47350	0
56	20230605	183100	2591621500	47350	47350	47350	47350	0
57	20230605	183000	2591621500	47350	47350	47350	47350	0
58	20230605	182900	2591621500	47350	47350	47350	47350	0
59	20230605	182800	2591621500	47350	47350	47350	47350	0
60	20230605	182700	2591621500	47350	47350	47350	47350	0
61	20230605	182600	2591621500	47350	47350	47350	47350	0
62	20230605	182500	2591621500	47350	47350	47350	47350	940
63	20230605	182400	2591621500	47350	47350	47350	47350	0
64	20230605	182300	2591621500	47350	47350	47350	47350	0
65	20230605	182200	2591621500	47350	47350	47350	47350	0
66	20230605	182100	2591621500	47350	47350	47350	47350	0
67	20230605	182000	2591621500	47350	47350	47350	47350	0
68	20230605	181900	2591621500	47350	47350	47350	47350	0
69	20230605	181800	2591621500	47350	47350	47350	47350	0
70	20230605	181700	2591621500	47350	47350	47350	47350	0
71	20230605	181600	2591621500	47350	47350	47350	47350	0
72	20230605	181500	2591621500	47350	47350	47350	47350	0
73	20230605	181400	2591621500	47350	47350	47350	47350	0
74	20230605	181300	2591621500	47350	47350	47350	47350	0
75	20230605	181200	2591621500	47350	47350	47350	47350	0
76	20230605	181100	2591621500	47350	47350	47350	47350	0
77	20230605	181000	2591621500	47350	47350	47350	47350	0
78	20230605	180900	2591621500	47350	47350	47350	47350	0
79	20230605	180800	2591621500	47350	47350	47350	47350	0
80	20230605	180700	2591621500	47350	47350	47350	47350	0
81	20230605	180600	2591621500	47350	47350	47350	47350	0
82	20230605	180500	2591621500	47350	47350	47350	47350	0
83	20230605	180400	2591621500	47350	47350	47350	47350	0
84	20230605	180300	2591621500	47350	47350	47350	47350	0
85	20230605	180200	2591621500	47350	47350	47350	47350	0
86	20230605	180100	2591621500	47350	47350	47350	47350	0
87	20230605	180000	2591621500	47350	47350	47350	47350	0
88	20230605	175900	2591621500	47350	47350	47350	47350	0
89	20230605	175800	2591621500	47350	47350	47350	47350	0
90	20230605	175700	2591621500	47350	47350	47350	47350	0
91	20230605	175600	2591621500	47350	47350	47350	47350	0
92	20230605	175500	2591621500	47350	47350	47350	47350	940
93	20230605	175400	2591621500	47350	47350	47350	47350	0
94	20230605	175300	2591621500	47350	47350	47350	47350	0
95	20230605	175200	2591621500	47350	47350	47350	47350	0
96	20230605	175100	2591621500	47350	47350	47350	47350	0
97	20230605	175000	2591621500	47350	47350	47350	47350	0
98	20230605	174900	2591621500	47350	47350	47350	47350	0
99	20230605	174800	2591621500	47350	47350	47350	47350	0
100	20230605	174700	2591621500	47350	47350	47350	47350	0
101	20230605	174600	2591621500	47350	47350	47350	47350	0
102	20230605	174500	2591621500	47350	47350	47350	47350	0
103	20230605	174400	2591621500	47350	47350	47350	47350	0
104	20230605	174300	2591621500	47350	47350	47350	47350	0
105	20230605	174200	2591621500	47350	47350	47350	47350	0
106	20230605	174100	2591621500	47350	47350	47350	47350	0
107	20230605	174000	2591621500	47350	47350	47350	47350	0
108	20230605	173900	2591621500	47350	47350	47350	47350	0
109	20230605	173800	2591621500	47350	47350	47350	47350	0
110	20230605	173700	2591621500	47350	47350	47350	47350	0
111	20230605	173600	2591621500	47350	47350	47350	47350	0
112	20230605	173500	2591621500	47350	47350	47350	47350	0
113	20230605	173400	2591621500	47350	47350	47350	47350	0
114	20230605	173300	2591621500	47350	47350	47350	47350	0
115	20230605	173200	2591621500	47350	47350	47350	47350	0
116	20230605	173100	2591621500	47350	47350	47350	47350	0
117	20230605	173000	2591621500	47350	47350	47350	47350	0
118	20230605	172900	2591621500	47350	47350	47350	47350	0
119	20230605	172800	2591621500	47350	47350	47350	47350	0
120	20230605	172700	2591621500	47350	47350	47350	47350	0
121	20230605	172600	2591621500	47350	47350	47350	47350	0
122	20230605	172500	2591621500	47350	47350	47350	47350	940
123	20230605	172400	2591621500	47350	47350	47350	47350	0
124	20230605	172300	2591621500	47350	47350	47350	47350	0
125	20230605	172200	2591621500	47350	47350	47350	47350	0
126	20230605	172100	2591621500	47350	47350	47350	47350	0
127	20230605	172000	2591621500	47350	47350	47350	47350	0
128	20230605	171900	2591621500	47350	47350	47350	47350	0
129	20230605	171800	2591621500	47350	47350	47350	47350	0
130	20230605	171700	2591621500	47350	47350	47350	47350	0
131	20230605	171600	2591621500	47350	47350	47350	47350	0
132	20230605	171500	2591621500	47350	47350	47350	47350	0
133	20230605	171400	2591621500	47350	47350	47350	47350	0
134	20230605	171300	2591621500	47350	47350	47350	47350	0
135	20230605	171200	2591621500	47350	47350	47350	47350	0
136	20230605	171100	2591621500	47350	47350	47350	47350	0
137	20230605	171000	2591621500	47350	47350	47350	47350	0
138	20230605	170900	2591621500	47350	47350	47350	47350	0
139	20230605	170800	2591621500	47350	47350	47350	47350	0
140	20230605	170700	2591621500	47350	47350	47350	47350	0
141	20230605	170600	2591621500	47350	47350	47350	47350	0
142	20230605	170500	2591621500	47350	47350	47350	47350	0
143	20230605	170400	2591621500	47350	47350	47350	47350	0
144	20230605	170300	2591621500	47350	47350	47350	47350	0
145	20230605	170200	2591621500	47350	47350	47350	47350	0
146	20230605	170100	2591621500	47350	47350	47350	47350	0
147	20230605	170000	2591621500	47350	47350	47350	47350	0
148	20230605	165900	2591621500	47350	47350	47350	47350	0
149	20230605	165800	2591621500	47350	47350	47350	47350	0
150	20230605	165700	2591621500	47350	47350	47350	47350	0
151	20230605	165600	2591621500	47350	47350	47350	47350	0
152	20230605	165500	2591621500	47350	47350	47350	47350	940
153	20230605	165400	2591621500	47350	47350	47350	47350	0
154	20230605	165300	2591621500	47350	47350	47350	47350	0
155	20230605	165200	2591621500	47350	47350	47350	47350	0
156	20230605	165100	2591621500	47350	47350	47350	47350	0
157	20230605	165000	2591621500	47350	47350	47350	47350	0
158	20230605	164900	2591621500	47350	47350	47350	47350	0
159	20230605	164800	2591621500	47350	47350	47350	47350	0
160	20230605	164700	2591621500	47350	47350	47350	47350	0
161	20230605	164600	2591621500	47350	47350	47350	47350	0
162	20230605	164500	2591621500	47350	47350	47350	47350	0
163	20230605	164400	2591621500	47350	47350	47350	47350	0
164	20230605	164300	2591621500	47350	47350	47350	47350	0
165	20230605	164200	2591621500	47350	47350	47350	47350	0
166	20230605	164100	2591621500	47350	47350	47350	47350	0
167	20230605	164000	2591621500	47350	47350	47350	47350	0
168	20230605	163900	2591621500	47350	47350	47350	47350	0
169	20230605	163800	2591621500	47350	47350	47350	47350	0
170	20230605	163700	2591621500	47350	47350	47350	47350	0
171	20230605	163600	2591621500	47350	47350	47350	47350	0
172	20230605	163500	2591621500	47350	47350	47350	47350	0
173	20230605	163400	2591621500	47350	47350	47350	47350	0
174	20230605	163300	2591621500	47350	47350	47350	47350	0
175	20230605	163200	2591621500	47350	47350	47350	47350	0
176	20230605	163100	2591621500	47350	47350	47350	47350	0
177	20230605	163000	2591621500	47350	47350	47350	47350	0
178	20230605	162900	2591621500	47350	47350	47350	47350	0
179	20230605	162800	2591621500	47350	47350	47350	47350	0
180	20230605	162700	2591621500	47350	47350	47350	47350	0
181	20230605	162600	2591621500	47350	47350	47350	47350	0
182	20230605	162500	2591621500	47350	47350	47350	47350	940
183	20230605	162400	2591621500	47350	47350	47350	47350	0
184	20230605	162300	2591621500	47350	47350	47350	47350	0
185	20230605	162200	2591621500	47350	47350	47350	47350	0
186	20230605	162100	2591621500	47350	47350	47350	47350	0
187	20230605	162000	2591621500	47350	47350	47350	47350	0
188	20230605	161900	2591621500	47350	47350	47350	47350	0
189	20230605	161800	2591621500	47350	47350	47350	47350	0
190	20230605	161700	2591621500	47350	47350	47350	47350	0
191	20230605	161600	2591621500	47350	47350	47350	47350	0
192	20230605	161500	2591621500	47350	47350	47350	47350	0
193	20230605	161400	2591621500	47350	47350	47350	47350	0
194	20230605	161300	2591621500	47350	47350	47350	47350	0
195	20230605	161200	2591621500	47350	47350	47350	47350	0
196	20230605	161100	2591621500	47350	47350	47350	47350	0
197	20230605	161000	2591621500	47350	47350	47350	47350	0
198	20230605	160900	2591621500	47350	47350	47350	47350	0
199	20230605	160800	2591621500	47350	47350	47350	47350	0
200	20230605	160700	2591621500	47350	47350	47350	47350	0
201	20230605	160600	2591621500	47350	47350	47350	47350	0
202	20230605	160500	2591621500	47350	47350	47350	47350	0
203	20230605	160400	2591621500	47350	47350	47350	47350	0
204	20230605	160300	2591621500	47350	47350	47350	47350	0
205	20230605	160200	2591621500	47350	47350	47350	47350	0
206	20230605	160100	2591621500	47350	47350	47350	47350	0
207	20230605	160000	2591621500	47350	47350	47350	47350	0
208	20230605	155900	2591621500	47350	47350	47350	47350	0
209	20230605	155800	2591621500	47350	47350	47350	47350	0
210	20230605	155700	2591621500	47350	47350	47350	47350	0
211	20230605	155600	2591621500	47350	47350	47350	47350	0
212	20230605	155500	2591621500	47350	47350	47350	47350	940
213	20230605	155400	2591621500	47350	47350	47350	47350	0
214	20230605	155300	2591621500	47350	47350	47350	47350	0
215	20230605	155200	2591621500	47350	47350	47350	47350	0
216	20230605	155100	2591621500	47350	47350	47350	47350	0
217	20230605	155000	2591621500	47350	47350	47350	47350	0
218	20230605	154900	2591621500	47350	47350	47350	47350	0
219	20230605	154800	2591621500	47350	47350	47350	47350	0
220	20230605	154700	2591621500	47350	47350	47350	47350	0
221	20230605	154600	2591621500	47350	47350	47350	47350	0
222	20230605	154500	2591621500	47350	47350	47350	47350	0
223	20230605	154400	2591621500	47350	47350	47350	47350	0
224	20230605	154300	2591621500	47350	47350	47350	47350	0
225	20230605	154200	2591621500	47350	47350	47350	47350	0
226	20230605	154100	2591621500	47350	47350	47350	47350	0
227	20230605	154000	2591621500	47350	47350	47350	47350	0
228	20230605	153900	2591621500	47350	47350	47350	47350	0
229	20230605	153800	2591621500	47350	47350	47350	47350	0
230	20230605	153700	2591621500	47350	47350	47350	47350	0
231	20230605	153600	2591621500	47350	47350	47350	47350	0
232	20230605	153500	2591621500	47350	47350	47350	47350	0
233	20230605	153400	2591621500	47350	47350	47350	47350	0
234	20230605	153300	2591621500	47350	47350	47350	47350	0
235	20230605	153200	2591621500	47350	47350	47350	47350	0
236	20230605	153100	2591621500	47350	47350	47350	47350	0
237	20230605	153000	2591621500	47350	47350	47350	47350	940
238	20230605	152900	2547112500	47400	47400	47400	47400	0
239	20230605	152800	2547112500	47400	47400	47400	47400	0
240	20230605	152700	2547112500	47400	47400	47400	47400	0
241	20230605	152600	2547112500	47400	47400	47400	47400	0
242	20230605	152500	2547112500	47400	47400	47400	47400	0
243	20230605	152400	2547112500	47400	47400	47400	47400	0
244	20230605	152300	2547112500	47400	47400	47400	47400	0
245	20230605	152200	2547112500	47400	47400	47400	47400	0
246	20230605	152100	2547112500	47400	47400	47400	47400	0
247	20230605	152000	2547112500	47400	47400	47400	47400	0
248	20230605	151900	2547112500	47400	47400	47400	47350	166
249	20230605	151800	2539247700	47400	47350	47400	47350	36
250	20230605	151700	2537542750	47350	47350	47400	47350	12
251	20230605	151600	2536974200	47400	47350	47450	47350	616
252	20230605	151500	2507772750	47400	47350	47400	47350	96
253	20230605	151400	2503222600	47350	47400	47400	47350	61
254	20230605	151300	2500331550	47350	47350	47400	47350	24
255	20230605	151200	2499194600	47350	47400	47400	47350	31
256	20230605	151100	2497725550	47350	47400	47400	47350	16
257	20230605	151000	2496967450	47350	47350	47400	47350	14
258	20230605	150900	2496304150	47400	47400	47400	47350	47
259	20230605	150800	2494076500	47350	47350	47400	47350	67
260	20230605	150700	2490902350	47400	47350	47400	47300	79
261	20230605	150600	2487160350	47350	47350	47400	47300	150
262	20230605	150500	2480057300	47350	47350	47400	47300	65
263	20230605	150400	2476979700	47400	47400	47400	47350	78
264	20230605	150300	2473283850	47400	47350	47400	47350	46
265	20230605	150200	2471103650	47350	47350	47400	47350	66
266	20230605	150100	2467976850	47350	47400	47450	47350	171
267	20230605	150000	2459871750	47350	47300	47450	47300	419
268	20230605	145900	2440001000	47300	47300	47400	47300	685
269	20230605	145800	2407540750	47300	47300	47400	47250	764
270	20230605	145700	2371366500	47250	47300	47300	47250	123
271	20230605	145600	2365548950	47350	47300	47350	47300	50
272	20230605	145500	2363183900	47300	47350	47350	47250	24
273	20230605	145400	2362048250	47350	47350	47350	47200	35
274	20230605	145300	2360394350	47300	47250	47300	47250	60
275	20230605	145200	2357556500	47300	47200	47300	47150	72
276	20230605	145100	2354157100	47200	47200	47250	47150	82
277	20230605	145000	2350285250	47250	47250	47300	47200	89
278	20230605	144900	2346078550	47250	47300	47300	47200	100
279	20230605	144800	2341351000	47300	47250	47300	47250	149
280	20230605	144700	2334303600	47250	47300	47350	47250	80
281	20230605	144600	2330519600	47300	47300	47350	47250	184
282	20230605	144500	2321812200	47350	47350	47350	47350	33
283	20230605	144400	2320249650	47350	47300	47350	47300	68
284	20230605	144300	2317032100	47300	47300	47300	47250	33
285	20230605	144200	2315471400	47250	47300	47350	47250	79
286	20230605	144100	2311734950	47350	47300	47350	47300	77
287	20230605	144000	2308092350	47300	47300	47300	47300	1
288	20230605	143900	2308045050	47300	47400	47400	47250	59
289	20230605	143800	2305254450	47400	47150	47400	47150	240
290	20230605	143700	2293908350	47200	47150	47200	47150	86
291	20230605	143600	2289852400	47200	47200	47200	47150	82
292	20230605	143500	2285982250	47150	47250	47300	47150	462
293	20230605	143400	2264155900	47300	47250	47300	47250	44
294	20230605	143300	2262075900	47300	47250	47300	47250	115
295	20230605	143200	2256638900	47300	47300	47300	47250	74
296	20230605	143100	2253139800	47300	47300	47300	47250	37
297	20230605	143000	2251389950	47300	47300	47350	47200	3011
298	20230605	142900	2108997150	47350	47350	47350	47350	51
299	20230605	142800	2106582300	47350	47350	47350	47300	131
300	20230605	142700	2100379950	47300	47400	47400	47300	297
301	20230605	142600	2086316400	47400	47350	47400	47350	66
302	20230605	142500	2083188150	47350	47400	47400	47350	48
303	20230605	142400	2080913050	47400	47400	47400	47400	36
304	20230605	142300	2079206650	47350	47350	47400	47350	128
305	20230605	142200	2073144500	47400	47400	47400	47400	55
306	20230605	142100	2070537500	47400	47400	47400	47400	28
307	20230605	142000	2069210300	47350	47350	47400	47350	44
308	20230605	141900	2067126750	47300	47400	47400	47300	55
309	20230605	141800	2064521400	47400	47350	47400	47300	75
310	20230605	141700	2060967400	47350	47400	47400	47350	69
311	20230605	141600	2057697950	47400	47350	47400	47350	42
312	20230605	141500	2055709150	47400	47350	47450	47350	166
313	20230605	141400	2047840950	47350	47350	47400	47350	154
314	20230605	141300	2040541550	47400	47350	47400	47300	99
315	20230605	141200	2035851250	47350	47350	47350	47350	33
316	20230605	141100	2034288700	47300	47400	47450	47300	425
317	20230605	141000	2014151750	47350	47400	47400	47350	39
318	20230605	140900	2012303600	47400	47400	47400	47400	2
319	20230605	140800	2012208800	47400	47350	47400	47350	90
320	20230605	140700	2007943050	47350	47400	47400	47350	37
321	20230605	140600	2006189450	47400	47350	47400	47350	51
322	20230605	140500	2003772450	47350	47350	47350	47350	2
323	20230605	140400	2003677750	47350	47350	47350	47350	31
324	20230605	140300	2002209900	47350	47350	47350	47350	29
325	20230605	140200	2000836750	47350	47400	47400	47350	14
326	20230605	140100	2000173800	47300	47350	47350	47300	35
327	20230605	140000	1998516800	47300	47350	47400	47300	78
328	20230605	135900	1994823150	47350	47350	47350	47300	15
329	20230605	135800	1994113000	47350	47300	47350	47300	48
330	20230605	135700	1991840250	47300	47350	47350	47300	36
331	20230605	135600	1990135950	47350	47350	47350	47350	7
332	20230605	135500	1989804500	47300	47300	47300	47300	80
333	20230605	135400	1986020500	47300	47300	47300	47250	75
334	20230605	135300	1982473300	47250	47250	47300	47250	23
335	20230605	135200	1981385850	47250	47300	47300	47250	170
336	20230605	135100	1973347250	47300	47300	47300	47300	131
337	20230605	135000	1967150950	47300	47300	47300	47300	0
338	20230605	134900	1967150950	47300	47250	47300	47250	53
339	20230605	134800	1964645100	47250	47250	47250	47250	13
340	20230605	134700	1964030850	47250	47250	47250	47200	134
341	20230605	134600	1957699800	47300	47250	47300	47250	32
342	20230605	134500	1956186350	47300	47250	47300	47250	40
343	20230605	134400	1954294750	47250	47300	47300	47250	41
344	20230605	134300	1952355500	47250	47250	47300	47250	8
345	20230605	134200	1951977450	47250	47250	47250	47250	51
346	20230605	134100	1949567700	47250	47250	47300	47250	36
347	20230605	134000	1947865150	47200	47200	47200	47200	3
348	20230605	133900	1947723550	47200	47250	47300	47200	44
349	20230605	133800	1945644550	47300	47250	47300	47250	62
350	20230605	133700	1942714950	47250	47250	47250	47250	50
351	20230605	133600	1940352450	47300	47250	47300	47250	88
352	20230605	133500	1936192850	47250	47300	47300	47250	34
353	20230605	133400	1934584850	47300	47250	47300	47250	7
354	20230605	133300	1934253950	47300	47250	47300	47250	35
355	20230605	133200	1932598750	47300	47300	47350	47300	138
356	20230605	133100	1926069150	47300	47200	47300	47200	84
357	20230605	133000	1922100150	47200	47200	47200	47200	82
358	20230605	132900	1918229750	47200	47200	47200	47200	56
359	20230605	132800	1915586550	47200	47300	47300	47200	39
360	20230605	132700	1913743200	47300	47250	47300	47250	50
361	20230605	132600	1911379150	47250	47300	47300	47250	44
362	20230605	132500	1909298100	47300	47300	47350	47250	50
363	20230605	132400	1906933400	47300	47300	47350	47300	61
364	20230605	132300	1904047050	47300	47250	47350	47250	92
365	20230605	132200	1899695100	47250	47250	47250	47250	4
366	20230605	132100	1899506100	47250	47200	47250	47150	188
367	20230605	132000	1890631000	47200	47200	47200	47150	33
368	20230605	131900	1889073550	47200	47150	47200	47150	19
369	20230605	131800	1888176900	47100	47100	47100	47100	3
370	20230605	131700	1888035600	47100	47300	47300	47100	1199
371	20230605	131600	1831471400	47300	47250	47300	47250	35
372	20230605	131500	1829816200	47250	47300	47300	47250	5
373	20230605	131400	1829579850	47250	47350	47350	47250	480
374	20230605	131300	1806876150	47300	47400	47400	47300	289
375	20230605	131200	1793189700	47400	47400	47400	47350	100
376	20230605	131100	1788450000	47400	47400	47400	47400	30
377	20230605	131000	1787028000	47400	47400	47400	47350	57
378	20230605	130900	1784326250	47350	47350	47350	47350	0
379	20230605	130800	1784326250	47350	47400	47400	47350	50
380	20230605	130700	1781956450	47350	47400	47400	47350	30
381	20230605	130600	1780534500	47400	47400	47400	47400	16
382	20230605	130500	1779776100	47350	47350	47350	47350	56
383	20230605	130400	1777124500	47350	47450	47450	47350	204
384	20230605	130300	1767453350	47400	47400	47400	47400	19
385	20230605	130200	1766552750	47450	47450	47450	47450	45
386	20230605	130100	1764417500	47450	47450	47450	47450	30
387	20230605	130000	1762994000	47400	47400	47400	47400	50
388	20230605	125900	1760624000	47450	47400	47450	47400	34
389	20230605	125800	1759010800	47400	47400	47400	47350	85
390	20230605	125700	1754981850	47400	47400	47400	47350	39
391	20230605	125600	1753133600	47350	47450	47450	47350	246
392	20230605	125500	1741473100	47450	47450	47500	47400	44
393	20230605	125400	1739384350	47500	47500	47550	47450	654
394	20230605	125300	1708322750	47500	47500	47500	47450	223
395	20230605	125200	1697730600	47500	47500	47500	47500	65
396	20230605	125100	1694643100	47450	47500	47500	47450	33
397	20230605	125000	1693075700	47450	47450	47450	47450	10
398	20230605	124900	1692601200	47450	47500	47500	47450	67
399	20230605	124800	1689419700	47450	47500	47500	47450	37
400	20230605	124700	1687662550	47500	47500	47500	47500	25
401	20230605	124600	1686475050	47500	47500	47500	47450	34
402	20230605	124500	1684860150	47500	47450	47500	47450	50
403	20230605	124400	1682485300	47450	47450	47450	47450	11
404	20230605	124300	1681963350	47450	47450	47500	47450	105
405	20230605	124200	1676980600	47500	47500	47500	47500	30
406	20230605	124100	1675555600	47450	47500	47500	47450	15
407	20230605	124000	1674843150	47500	47450	47500	47450	35
408	20230605	123900	1673180800	47500	47450	47500	47450	120
409	20230605	123800	1667485300	47450	47500	47500	47450	6
410	20230605	123700	1667200500	47500	47450	47500	47450	40
411	20230605	123600	1665300550	47450	47450	47450	47400	41
412	20230605	123500	1663355350	47450	47400	47450	47400	24
413	20230605	123400	1662217650	47400	47400	47400	47400	14
414	20230605	123300	1661554050	47400	47350	47400	47350	132
415	20230605	123200	1655300050	47300	47350	47350	47300	123
416	20230605	123100	1649476850	47300	47350	47350	47300	4
417	20230605	123000	1649287550	47350	47300	47350	47300	31
418	20230605	122900	1647819750	47350	47350	47350	47300	103
419	20230605	122800	1642943250	47300	47350	47350	47300	36
420	20230605	122700	1641239050	47350	47350	47350	47350	43
421	20230605	122600	1639203000	47300	47300	47350	47300	42
422	20230605	122500	1637214900	47300	47350	47350	47300	54
423	20230605	122400	1634658050	47400	47400	47400	47400	30
424	20230605	122300	1633236050	47350	47350	47350	47350	45
425	20230605	122200	1631105300	47350	47300	47350	47300	36
426	20230605	122100	1629400750	47300	47350	47350	47300	31
427	20230605	122000	1627932950	47350	47350	47400	47350	86
428	20230605	121900	1623859400	47350	47350	47350	47350	10
429	20230605	121800	1623385900	47400	47400	47400	47350	33
430	20230605	121700	1621821750	47400	47400	47450	47400	88
431	20230605	121600	1617649050	47450	47450	47450	47400	303
432	20230605	121500	1603273400	47500	47500	47500	47450	103
433	20230605	121400	1598381000	47500	47450	47500	47450	33
434	20230605	121300	1596813550	47450	47500	47500	47450	57
435	20230605	121200	1594106700	47500	47450	47500	47450	34
436	20230605	121100	1592491750	47500	47500	47500	47500	76
437	20230605	121000	1588881750	47450	47500	47500	47450	49
438	20230605	120900	1586554650	47450	47500	47500	47450	82
439	20230605	120800	1582663050	47450	47450	47500	47450	51
440	20230605	120700	1580241100	47500	47500	47500	47450	176
441	20230605	120600	1571881150	47500	47500	47500	47450	120
442	20230605	120500	1566185500	47450	47450	47500	47450	47
443	20230605	120400	1563953350	47500	47450	47500	47450	46
444	20230605	120300	1561768450	47450	47500	47500	47450	15
445	20230605	120200	1561056000	47500	47500	47500	47450	311
446	20230605	120100	1546286400	47450	47500	47500	47450	83
447	20230605	120000	1542345400	47500	47450	47500	47450	46
448	20230605	115900	1540160500	47450	47450	47500	47450	77
449	20230605	115800	1536505250	47450	47450	47500	47450	68
450	20230605	115700	1533275800	47450	47500	47500	47450	11
451	20230605	115600	1532753450	47500	47500	47500	47450	47
452	20230605	115500	1530521050	47500	47450	47500	47450	100
453	20230605	115400	1525772000	47500	47500	47500	47450	47
454	20230605	115300	1523540300	47450	47500	47500	47450	59
455	20230605	115200	1520738700	47500	47450	47500	47450	369
456	20230605	115100	1503214000	47450	47500	47500	47450	30
457	20230605	115000	1501789050	47450	47450	47500	47450	78
458	20230605	114900	1498084300	47500	47450	47500	47450	81
459	20230605	114800	1494236850	47450	47450	47450	47400	247
460	20230605	114700	1482517250	47400	47400	47450	47400	284
461	20230605	114600	1469043250	47450	47450	47450	47450	64
462	20230605	114500	1466006450	47400	47450	47450	47400	236
463	20230605	114400	1454810000	47450	47450	47450	47400	4
464	20230605	114300	1454620250	47450	47400	47450	47400	64
465	20230605	114200	1451584050	47400	47450	47450	47400	34
466	20230605	114100	1449971000	47450	47400	47450	47400	8
467	20230605	114000	1449591750	47400	47400	47450	47400	53
468	20230605	113900	1447078050	47400	47450	47450	47400	85
469	20230605	113800	1443046300	47400	47400	47400	47400	24
470	20230605	113700	1441908700	47450	47400	47450	47400	52
471	20230605	113600	1439442450	47400	47400	47450	47400	32
472	20230605	113500	1437924150	47450	47450	47450	47450	72
473	20230605	113400	1434507750	47450	47450	47450	47400	83
474	20230605	113300	1430570050	47450	47450	47450	47450	50
475	20230605	113200	1428197550	47450	47400	47450	47400	26
476	20230605	113100	1426964050	47450	47400	47450	47400	31
477	20230605	113000	1425493150	47450	47450	47450	47450	44
478	20230605	112900	1423405350	47400	47400	47450	47400	162
479	20230605	112800	1415720450	47400	47400	47400	47400	5
480	20230605	112700	1415483450	47450	47450	47450	47450	30
481	20230605	112600	1414059950	47400	47450	47450	47400	33
482	20230605	112500	1412494250	47400	47400	47400	47400	325
483	20230605	112400	1397089250	47400	47450	47450	47400	114
484	20230605	112300	1391680300	47450	47400	47450	47400	50
485	20230605	112200	1389308200	47450	47450	47450	47400	105
486	20230605	112100	1384326200	47450	47450	47450	47400	66
487	20230605	112000	1381194800	47450	47450	47450	47400	86
488	20230605	111900	1377114200	47450	47450	47450	47450	10
489	20230605	111800	1376639700	47450	47400	47450	47400	31
490	20230605	111700	1375168800	47450	47400	47450	47400	47
491	20230605	111600	1372938800	47400	47400	47400	47400	3
492	20230605	111500	1372796600	47450	47400	47450	47400	42
493	20230605	111400	1370804350	47450	47450	47450	47450	32
494	20230605	111300	1369285950	47400	47400	47400	47400	36
495	20230605	111200	1367579550	47400	47350	47400	47350	4
496	20230605	111100	1367390050	47400	47400	47400	47400	69
497	20230605	111000	1364119450	47400	47400	47400	47400	42
498	20230605	110900	1362128650	47400	47400	47450	47400	84
499	20230605	110800	1358145850	47400	47400	47400	47400	38
500	20230605	110700	1356344650	47400	47400	47450	47350	257
501	20230605	110600	1344170100	47350	47450	47450	47350	338
502	20230605	110500	1328146350	47450	47350	47450	47350	1171
503	20230605	110400	1272624050	47350	47400	47400	47350	95
504	20230605	110300	1268121200	47400	47350	47400	47350	136
505	20230605	110200	1261679100	47350	47300	47350	47300	149
506	20230605	110100	1254627750	47350	47350	47350	47350	68
507	20230605	110000	1251407950	47300	47350	47350	47300	138
508	20230605	105900	1244878700	47350	47350	47350	47350	260
509	20230605	105800	1232567700	47350	47300	47350	47300	54
510	20230605	105700	1230010850	47300	47300	47300	47300	2
511	20230605	105600	1229916250	47350	47350	47350	47350	78
512	20230605	105500	1226222950	47350	47300	47350	47300	30
513	20230605	105400	1224802500	47350	47350	47400	47350	190
514	20230605	105300	1215805300	47350	47350	47350	47350	46
515	20230605	105200	1213627200	47350	47350	47400	47350	350
516	20230605	105100	1197052000	47400	47350	47400	47350	640
517	20230605	105000	1166746650	47350	47300	47350	47300	31
518	20230605	104900	1165278900	47300	47350	47350	47300	70
519	20230605	104800	1161966350	47350	47300	47350	47300	23
520	20230605	104700	1160877350	47350	47350	47350	47350	78
521	20230605	104600	1157184050	47300	47250	47300	47250	407
522	20230605	104500	1137933450	47250	47300	47300	47250	64
523	20230605	104400	1134907500	47300	47300	47300	47250	20
524	20230605	104300	1133961750	47300	47250	47300	47250	38
525	20230605	104200	1132164750	47250	47300	47300	47250	34
526	20230605	104100	1130556800	47300	47300	47300	47250	86
527	20230605	104000	1126489300	47300	47300	47300	47250	34
528	20230605	103900	1124881150	47300	47250	47300	47250	51
529	20230605	103800	1122469200	47250	47250	47250	47250	45
530	20230605	103700	1120342950	47300	47250	47300	47250	66
531	20230605	103600	1117221300	47250	47300	47300	47250	97
532	20230605	103500	1112636550	47250	47250	47300	47250	60
533	20230605	103400	1109801150	47250	47250	47300	47250	36
534	20230605	103300	1108098650	47250	47250	47300	47250	48
535	20230605	103200	1105829150	47250	47250	47300	47250	39
536	20230605	103100	1103986000	47250	47300	47300	47250	131
537	20230605	103000	1097794700	47250	47250	47300	47250	70
538	20230605	102900	1094485700	47250	47300	47300	47250	81
539	20230605	102800	1090655450	47300	47250	47300	47250	58
540	20230605	102700	1087913500	47250	47250	47250	47250	89
541	20230605	102600	1083708250	47250	47250	47250	47250	47
542	20230605	102500	1081487500	47300	47250	47300	47200	79
543	20230605	102400	1077756600	47300	47300	47300	47300	29
544	20230605	102300	1076384900	47300	47250	47300	47200	99
545	20230605	102200	1071707750	47250	47250	47300	47250	144
546	20230605	102100	1064903600	47300	47300	47300	47250	146
547	20230605	102000	1058002900	47250	47300	47300	47250	65
548	20230605	101900	1054929500	47300	47250	47300	47250	9
549	20230605	101800	1054504050	47250	47250	47300	47250	58
550	20230605	101700	1051761950	47250	47250	47300	47250	460
551	20230605	101600	1030025950	47250	47250	47250	47250	51
552	20230605	101500	1027616200	47250	47250	47250	47250	402
553	20230605	101400	1008621700	47250	47200	47250	47200	70
554	20230605	101300	1005314700	47200	47200	47250	47200	517
555	20230605	101200	980887350	47200	47150	47200	47150	452
556	20230605	101100	959553000	47200	47200	47200	47200	234
557	20230605	101000	948508200	47200	47200	47200	47200	42
558	20230605	100900	946525800	47200	47200	47200	47200	554
559	20230605	100800	920377000	47200	47200	47250	47200	39
560	20230605	100700	918534650	47200	47200	47250	47200	29
561	20230605	100600	917165450	47250	47250	47250	47250	29
562	20230605	100500	915795200	47250	47200	47250	47200	140
563	20230605	100400	909184950	47200	47200	47200	47150	1067
564	20230605	100300	858822650	47200	47150	47200	47150	119
565	20230605	100200	853210850	47150	47150	47150	47150	143
566	20230605	100100	846468400	47150	47100	47150	47100	12
567	20230605	100000	845903150	47100	47050	47100	47050	347
568	20230605	095900	829559500	47050	47050	47050	47050	817
569	20230605	095800	791119650	47050	47100	47100	47050	46
570	20230605	095700	788953800	47100	47050	47100	47050	15
571	20230605	095600	788247350	47050	47050	47050	47050	2
572	20230605	095500	788153250	47050	47050	47050	47050	8
573	20230605	095400	787776850	47100	47100	47100	47100	9
574	20230605	095300	787352950	47100	47050	47100	47050	157
575	20230605	095200	779958600	47050	47050	47050	47050	2
576	20230605	095100	779864500	47050	47050	47100	47050	1067
577	20230605	095000	729661600	47050	47100	47100	47050	52
578	20230605	094900	727212450	47100	47100	47100	47100	6
579	20230605	094800	726929850	47100	47050	47100	47050	4
580	20230605	094700	726741550	47050	47000	47050	47000	221
581	20230605	094600	716343550	47000	47000	47000	47000	501
582	20230605	094500	692796550	47000	47000	47050	47000	39
583	20230605	094400	690961700	47000	47050	47050	47000	121
584	20230605	094300	685269150	47100	47050	47100	47050	22
585	20230605	094200	684233600	47050	47100	47100	47050	27
586	20230605	094100	682962200	47050	47050	47100	47050	13
587	20230605	094000	682350100	47100	47100	47100	47100	118
588	20230605	093900	676792300	47100	47100	47100	47100	3
589	20230605	093800	676651000	47100	47050	47100	47050	26
590	20230605	093700	675427650	47100	47050	47100	47050	24
591	20230605	093600	674298050	47050	47100	47100	47050	436
592	20230605	093500	653772450	47100	47150	47150	47100	3
593	20230605	093400	653631100	47100	47150	47150	47100	50
594	20230605	093300	651273850	47150	47200	47200	47150	73
595	20230605	093200	647831850	47200	47050	47200	47000	2055
596	20230605	093100	551076100	47000	47000	47000	47000	2
597	20230605	093000	550982100	47000	47050	47050	47000	1303
598	20230605	092900	489716000	47050	47050	47100	47050	423
599	20230605	092800	469813550	47000	47050	47050	47000	29
600	20230605	092700	468449700	47050	47000	47050	47000	64
601	20230605	092600	465438550	47000	47050	47050	47000	78
602	20230605	092500	461768700	47050	47050	47050	47050	0
603	20230605	092400	461768700	47050	47050	47050	47050	167
604	20230605	092300	453911350	47050	47000	47050	47000	543
605	20230605	092200	428377000	46950	46950	46950	46950	47
606	20230605	092100	426170350	46950	46950	47000	46950	400
607	20230605	092000	407383750	46950	46900	46950	46900	121
608	20230605	091900	401706250	46900	46850	46950	46850	698
609	20230605	091800	368959650	46850	46900	46900	46850	206
610	20230605	091700	359308500	46850	46900	46900	46850	479
611	20230605	091600	336849350	46900	46850	46900	46850	176
612	20230605	091500	328602450	46900	46950	46950	46850	1138
613	20230605	091400	275226150	46950	46950	46950	46950	231
614	20230605	091300	264380700	47000	47000	47000	47000	1
615	20230605	091200	264333700	47000	47000	47050	47000	419
616	20230605	091100	244631250	47050	47000	47050	47000	424
617	20230605	091000	224695800	46900	46900	46950	46900	375
618	20230605	090900	207098400	46900	46950	46950	46900	312
619	20230605	090800	192463000	46950	46950	46950	46950	111
620	20230605	090700	187251550	46950	47100	47100	46950	164
621	20230605	090600	179541450	47100	47100	47150	47100	229
622	20230605	090500	168750850	47150	46950	47150	46950	1318
623	20230605	090400	106683900	46950	47050	47050	46950	143
624	20230605	090300	99962650	47050	47000	47050	46900	193
625	20230605	090200	90891400	47000	47100	47100	47000	481
626	20230605	090100	68252500	47050	46800	47100	46800	801
627	20230605	090000	30651250	46800	46800	46900	46700	655