KissMeData/019180/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190500	450964855	3595	3595	3595	3595	728
3	20230605	190400	450964855	3595	3595	3595	3595	0
4	20230605	190300	450964855	3595	3595	3595	3595	0
5	20230605	190200	450964855	3595	3595	3595	3595	0
6	20230605	190100	450964855	3595	3595	3595	3595	0
7	20230605	190000	450964855	3595	3595	3595	3595	0
8	20230605	185900	450964855	3595	3595	3595	3595	0
9	20230605	185800	450964855	3595	3595	3595	3595	0
10	20230605	185700	450964855	3595	3595	3595	3595	0
11	20230605	185600	450964855	3595	3595	3595	3595	0
12	20230605	185500	450964855	3595	3595	3595	3595	0
13	20230605	185400	450964855	3595	3595	3595	3595	0
14	20230605	185300	450964855	3595	3595	3595	3595	0
15	20230605	185200	450964855	3595	3595	3595	3595	0
16	20230605	185100	450964855	3595	3595	3595	3595	0
17	20230605	185000	450964855	3595	3595	3595	3595	0
18	20230605	184900	450964855	3595	3595	3595	3595	0
19	20230605	184800	450964855	3595	3595	3595	3595	0
20	20230605	184700	450964855	3595	3595	3595	3595	0
21	20230605	184600	450964855	3595	3595	3595	3595	0
22	20230605	184500	450964855	3595	3595	3595	3595	0
23	20230605	184400	450964855	3595	3595	3595	3595	0
24	20230605	184300	450964855	3595	3595	3595	3595	0
25	20230605	184200	450964855	3595	3595	3595	3595	0
26	20230605	184100	450964855	3595	3595	3595	3595	0
27	20230605	184000	450964855	3595	3595	3595	3595	0
28	20230605	183900	450964855	3595	3595	3595	3595	0
29	20230605	183800	450964855	3595	3595	3595	3595	0
30	20230605	183700	450964855	3595	3595	3595	3595	0
31	20230605	183600	450964855	3595	3595	3595	3595	0
32	20230605	183500	450964855	3595	3595	3595	3595	728
33	20230605	183400	450964855	3595	3595	3595	3595	0
34	20230605	183300	450964855	3595	3595	3595	3595	0
35	20230605	183200	450964855	3595	3595	3595	3595	0
36	20230605	183100	450964855	3595	3595	3595	3595	0
37	20230605	183000	450964855	3595	3595	3595	3595	0
38	20230605	182900	450964855	3595	3595	3595	3595	0
39	20230605	182800	450964855	3595	3595	3595	3595	0
40	20230605	182700	450964855	3595	3595	3595	3595	0
41	20230605	182600	450964855	3595	3595	3595	3595	0
42	20230605	182500	450964855	3595	3595	3595	3595	0
43	20230605	182400	450964855	3595	3595	3595	3595	0
44	20230605	182300	450964855	3595	3595	3595	3595	0
45	20230605	182200	450964855	3595	3595	3595	3595	0
46	20230605	182100	450964855	3595	3595	3595	3595	0
47	20230605	182000	450964855	3595	3595	3595	3595	0
48	20230605	181900	450964855	3595	3595	3595	3595	0
49	20230605	181800	450964855	3595	3595	3595	3595	0
50	20230605	181700	450964855	3595	3595	3595	3595	0
51	20230605	181600	450964855	3595	3595	3595	3595	0
52	20230605	181500	450964855	3595	3595	3595	3595	0
53	20230605	181400	450964855	3595	3595	3595	3595	0
54	20230605	181300	450964855	3595	3595	3595	3595	0
55	20230605	181200	450964855	3595	3595	3595	3595	0
56	20230605	181100	450964855	3595	3595	3595	3595	0
57	20230605	181000	450964855	3595	3595	3595	3595	0
58	20230605	180900	450964855	3595	3595	3595	3595	0
59	20230605	180800	450964855	3595	3595	3595	3595	0
60	20230605	180700	450964855	3595	3595	3595	3595	0
61	20230605	180600	450964855	3595	3595	3595	3595	0
62	20230605	180500	450964855	3595	3595	3595	3595	728
63	20230605	180400	450964855	3595	3595	3595	3595	0
64	20230605	180300	450964855	3595	3595	3595	3595	0
65	20230605	180200	450964855	3595	3595	3595	3595	0
66	20230605	180100	450964855	3595	3595	3595	3595	0
67	20230605	180000	450964855	3595	3595	3595	3595	0
68	20230605	175900	450964855	3595	3595	3595	3595	0
69	20230605	175800	450964855	3595	3595	3595	3595	0
70	20230605	175700	450964855	3595	3595	3595	3595	0
71	20230605	175600	450964855	3595	3595	3595	3595	0
72	20230605	175500	450964855	3595	3595	3595	3595	0
73	20230605	175400	450964855	3595	3595	3595	3595	0
74	20230605	175300	450964855	3595	3595	3595	3595	0
75	20230605	175200	450964855	3595	3595	3595	3595	0
76	20230605	175100	450964855	3595	3595	3595	3595	0
77	20230605	175000	450964855	3595	3595	3595	3595	0
78	20230605	174900	450964855	3595	3595	3595	3595	0
79	20230605	174800	450964855	3595	3595	3595	3595	0
80	20230605	174700	450964855	3595	3595	3595	3595	0
81	20230605	174600	450964855	3595	3595	3595	3595	0
82	20230605	174500	450964855	3595	3595	3595	3595	0
83	20230605	174400	450964855	3595	3595	3595	3595	0
84	20230605	174300	450964855	3595	3595	3595	3595	0
85	20230605	174200	450964855	3595	3595	3595	3595	0
86	20230605	174100	450964855	3595	3595	3595	3595	0
87	20230605	174000	450964855	3595	3595	3595	3595	0
88	20230605	173900	450964855	3595	3595	3595	3595	0
89	20230605	173800	450964855	3595	3595	3595	3595	0
90	20230605	173700	450964855	3595	3595	3595	3595	0
91	20230605	173600	450964855	3595	3595	3595	3595	0
92	20230605	173500	450964855	3595	3595	3595	3595	728
93	20230605	173400	450964855	3595	3595	3595	3595	0
94	20230605	173300	450964855	3595	3595	3595	3595	0
95	20230605	173200	450964855	3595	3595	3595	3595	0
96	20230605	173100	450964855	3595	3595	3595	3595	0
97	20230605	173000	450964855	3595	3595	3595	3595	0
98	20230605	172900	450964855	3595	3595	3595	3595	0
99	20230605	172800	450964855	3595	3595	3595	3595	0
100	20230605	172700	450964855	3595	3595	3595	3595	0
101	20230605	172600	450964855	3595	3595	3595	3595	0
102	20230605	172500	450964855	3595	3595	3595	3595	0
103	20230605	172400	450964855	3595	3595	3595	3595	0
104	20230605	172300	450964855	3595	3595	3595	3595	0
105	20230605	172200	450964855	3595	3595	3595	3595	0
106	20230605	172100	450964855	3595	3595	3595	3595	0
107	20230605	172000	450964855	3595	3595	3595	3595	0
108	20230605	171900	450964855	3595	3595	3595	3595	0
109	20230605	171800	450964855	3595	3595	3595	3595	0
110	20230605	171700	450964855	3595	3595	3595	3595	0
111	20230605	171600	450964855	3595	3595	3595	3595	0
112	20230605	171500	450964855	3595	3595	3595	3595	0
113	20230605	171400	450964855	3595	3595	3595	3595	0
114	20230605	171300	450964855	3595	3595	3595	3595	0
115	20230605	171200	450964855	3595	3595	3595	3595	0
116	20230605	171100	450964855	3595	3595	3595	3595	0
117	20230605	171000	450964855	3595	3595	3595	3595	0
118	20230605	170900	450964855	3595	3595	3595	3595	0
119	20230605	170800	450964855	3595	3595	3595	3595	0
120	20230605	170700	450964855	3595	3595	3595	3595	0
121	20230605	170600	450964855	3595	3595	3595	3595	0
122	20230605	170500	450964855	3595	3595	3595	3595	728
123	20230605	170400	450964855	3595	3595	3595	3595	0
124	20230605	170300	450964855	3595	3595	3595	3595	0
125	20230605	170200	450964855	3595	3595	3595	3595	0
126	20230605	170100	450964855	3595	3595	3595	3595	0
127	20230605	170000	450964855	3595	3595	3595	3595	0
128	20230605	165900	450964855	3595	3595	3595	3595	0
129	20230605	165800	450964855	3595	3595	3595	3595	0
130	20230605	165700	450964855	3595	3595	3595	3595	0
131	20230605	165600	450964855	3595	3595	3595	3595	0
132	20230605	165500	450964855	3595	3595	3595	3595	0
133	20230605	165400	450964855	3595	3595	3595	3595	0
134	20230605	165300	450964855	3595	3595	3595	3595	0
135	20230605	165200	450964855	3595	3595	3595	3595	0
136	20230605	165100	450964855	3595	3595	3595	3595	0
137	20230605	165000	450964855	3595	3595	3595	3595	0
138	20230605	164900	450964855	3595	3595	3595	3595	0
139	20230605	164800	450964855	3595	3595	3595	3595	0
140	20230605	164700	450964855	3595	3595	3595	3595	0
141	20230605	164600	450964855	3595	3595	3595	3595	0
142	20230605	164500	450964855	3595	3595	3595	3595	0
143	20230605	164400	450964855	3595	3595	3595	3595	0
144	20230605	164300	450964855	3595	3595	3595	3595	0
145	20230605	164200	450964855	3595	3595	3595	3595	0
146	20230605	164100	450964855	3595	3595	3595	3595	0
147	20230605	164000	450964855	3595	3595	3595	3595	0
148	20230605	163900	450964855	3595	3595	3595	3595	0
149	20230605	163800	450964855	3595	3595	3595	3595	0
150	20230605	163700	450964855	3595	3595	3595	3595	0
151	20230605	163600	450964855	3595	3595	3595	3595	0
152	20230605	163500	450964855	3595	3595	3595	3595	728
153	20230605	163400	450964855	3595	3595	3595	3595	0
154	20230605	163300	450964855	3595	3595	3595	3595	0
155	20230605	163200	450964855	3595	3595	3595	3595	0
156	20230605	163100	450964855	3595	3595	3595	3595	0
157	20230605	163000	450964855	3595	3595	3595	3595	0
158	20230605	162900	450964855	3595	3595	3595	3595	0
159	20230605	162800	450964855	3595	3595	3595	3595	0
160	20230605	162700	450964855	3595	3595	3595	3595	0
161	20230605	162600	450964855	3595	3595	3595	3595	0
162	20230605	162500	450964855	3595	3595	3595	3595	0
163	20230605	162400	450964855	3595	3595	3595	3595	0
164	20230605	162300	450964855	3595	3595	3595	3595	0
165	20230605	162200	450964855	3595	3595	3595	3595	0
166	20230605	162100	450964855	3595	3595	3595	3595	0
167	20230605	162000	450964855	3595	3595	3595	3595	0
168	20230605	161900	450964855	3595	3595	3595	3595	0
169	20230605	161800	450964855	3595	3595	3595	3595	0
170	20230605	161700	450964855	3595	3595	3595	3595	0
171	20230605	161600	450964855	3595	3595	3595	3595	0
172	20230605	161500	450964855	3595	3595	3595	3595	0
173	20230605	161400	450964855	3595	3595	3595	3595	0
174	20230605	161300	450964855	3595	3595	3595	3595	0
175	20230605	161200	450964855	3595	3595	3595	3595	0
176	20230605	161100	450964855	3595	3595	3595	3595	0
177	20230605	161000	450964855	3595	3595	3595	3595	0
178	20230605	160900	450964855	3595	3595	3595	3595	0
179	20230605	160800	450964855	3595	3595	3595	3595	0
180	20230605	160700	450964855	3595	3595	3595	3595	0
181	20230605	160600	450964855	3595	3595	3595	3595	0
182	20230605	160500	450964855	3595	3595	3595	3595	728
183	20230605	160400	450964855	3595	3595	3595	3595	0
184	20230605	160300	450964855	3595	3595	3595	3595	0
185	20230605	160200	450964855	3595	3595	3595	3595	0
186	20230605	160100	450964855	3595	3595	3595	3595	0
187	20230605	160000	450964855	3595	3595	3595	3595	0
188	20230605	155900	450964855	3595	3595	3595	3595	0
189	20230605	155800	450964855	3595	3595	3595	3595	0
190	20230605	155700	450964855	3595	3595	3595	3595	0
191	20230605	155600	450964855	3595	3595	3595	3595	0
192	20230605	155500	450964855	3595	3595	3595	3595	0
193	20230605	155400	450964855	3595	3595	3595	3595	0
194	20230605	155300	450964855	3595	3595	3595	3595	0
195	20230605	155200	450964855	3595	3595	3595	3595	0
196	20230605	155100	450964855	3595	3595	3595	3595	0
197	20230605	155000	450964855	3595	3595	3595	3595	0
198	20230605	154900	450964855	3595	3595	3595	3595	0
199	20230605	154800	450964855	3595	3595	3595	3595	0
200	20230605	154700	450964855	3595	3595	3595	3595	0
201	20230605	154600	450964855	3595	3595	3595	3595	0
202	20230605	154500	450964855	3595	3595	3595	3595	0
203	20230605	154400	450964855	3595	3595	3595	3595	0
204	20230605	154300	450964855	3595	3595	3595	3595	0
205	20230605	154200	450964855	3595	3595	3595	3595	0
206	20230605	154100	450964855	3595	3595	3595	3595	0
207	20230605	154000	450964855	3595	3595	3595	3595	0
208	20230605	153900	450964855	3595	3595	3595	3595	0
209	20230605	153800	450964855	3595	3595	3595	3595	0
210	20230605	153700	450964855	3595	3595	3595	3595	0
211	20230605	153600	450964855	3595	3595	3595	3595	0
212	20230605	153500	450964855	3595	3595	3595	3595	728
213	20230605	153400	450964855	3595	3595	3595	3595	0
214	20230605	153300	450964855	3595	3595	3595	3595	0
215	20230605	153200	450964855	3595	3595	3595	3595	0
216	20230605	153100	450964855	3595	3595	3595	3595	0
217	20230605	153000	450964855	3595	3595	3595	3595	728
218	20230605	152900	448347695	3585	3585	3585	3585	0
219	20230605	152800	448347695	3585	3585	3585	3585	0
220	20230605	152700	448347695	3585	3585	3585	3585	0
221	20230605	152600	448347695	3585	3585	3585	3585	0
222	20230605	152500	448347695	3585	3585	3585	3585	0
223	20230605	152400	448347695	3585	3585	3585	3585	0
224	20230605	152300	448347695	3585	3585	3585	3585	0
225	20230605	152200	448347695	3585	3585	3585	3585	0
226	20230605	152100	448347695	3585	3585	3585	3585	0
227	20230605	152000	448347695	3585	3585	3585	3585	0
228	20230605	151900	448347695	3585	3595	3595	3585	78
229	20230605	151800	448067565	3585	3595	3600	3585	806
230	20230605	151700	445169105	3590	3590	3590	3590	0
231	20230605	151600	445169105	3590	3590	3590	3590	100
232	20230605	151500	444810105	3590	3590	3590	3585	316
233	20230605	151400	443676165	3590	3590	3590	3590	60
234	20230605	151300	443460765	3585	3585	3585	3585	258
235	20230605	151200	442535835	3580	3580	3580	3580	404
236	20230605	151100	441089515	3580	3580	3580	3580	0
237	20230605	151000	441089515	3580	3580	3580	3580	0
238	20230605	150900	441089515	3580	3580	3580	3580	100
239	20230605	150800	440731515	3580	3580	3580	3580	0
240	20230605	150700	440731515	3580	3580	3580	3580	0
241	20230605	150600	440731515	3580	3580	3580	3580	100
242	20230605	150500	440373515	3580	3580	3580	3580	149
243	20230605	150400	439840095	3585	3590	3590	3585	317
244	20230605	150300	438702650	3585	3585	3585	3585	100
245	20230605	150200	438344150	3585	3585	3585	3585	0
246	20230605	150100	438344150	3585	3590	3590	3585	42
247	20230605	150000	438193375	3585	3585	3585	3585	0
248	20230605	145900	438193375	3585	3585	3585	3585	0
249	20230605	145800	438193375	3585	3585	3585	3585	100
250	20230605	145700	437834875	3585	3585	3585	3585	0
251	20230605	145600	437834875	3585	3585	3585	3585	180
252	20230605	145500	437189575	3585	3585	3585	3585	100
253	20230605	145400	436831075	3590	3590	3590	3590	0
254	20230605	145300	436831075	3590	3590	3590	3590	0
255	20230605	145200	436831075	3590	3585	3590	3585	247
256	20230605	145100	435944845	3585	3585	3585	3585	0
257	20230605	145000	435944845	3585	3585	3585	3585	0
258	20230605	144900	435944845	3585	3590	3590	3585	216
259	20230605	144800	435169905	3590	3590	3590	3590	0
260	20230605	144700	435169905	3590	3590	3590	3590	0
261	20230605	144600	435169905	3590	3590	3590	3590	100
262	20230605	144500	434810905	3590	3590	3590	3590	0
263	20230605	144400	434810905	3590	3590	3590	3590	0
264	20230605	144300	434810905	3590	3590	3590	3590	104
265	20230605	144200	434437545	3585	3585	3585	3585	0
266	20230605	144100	434437545	3585	3585	3585	3585	59
267	20230605	144000	434226030	3585	3585	3585	3585	100
268	20230605	143900	433867530	3585	3585	3585	3585	0
269	20230605	143800	433867530	3585	3585	3585	3585	0
270	20230605	143700	433867530	3585	3590	3595	3585	1022
271	20230605	143600	430198120	3585	3585	3585	3585	0
272	20230605	143500	430198120	3585	3585	3585	3585	419
273	20230605	143400	428696005	3585	3590	3590	3585	124
274	20230605	143300	428251345	3585	3585	3585	3585	0
275	20230605	143200	428251345	3585	3585	3585	3585	0
276	20230605	143100	428251345	3585	3585	3585	3585	100
277	20230605	143000	427892845	3585	3585	3585	3585	0
278	20230605	142900	427892845	3585	3585	3585	3585	100
279	20230605	142800	427534345	3590	3590	3590	3590	0
280	20230605	142700	427534345	3590	3590	3590	3590	0
281	20230605	142600	427534345	3590	3590	3590	3590	1434
282	20230605	142500	422386285	3595	3595	3595	3595	0
283	20230605	142400	422386285	3595	3590	3595	3590	190
284	20230605	142300	421703240	3585	3595	3595	3585	6100
285	20230605	142200	399823190	3595	3595	3595	3595	0
286	20230605	142100	399823190	3595	3595	3595	3595	0
287	20230605	142000	399823190	3595	3595	3595	3595	100
288	20230605	141900	399463690	3595	3605	3605	3595	236
289	20230605	141800	398614290	3595	3595	3595	3595	9
290	20230605	141700	398581935	3595	3595	3595	3595	92
291	20230605	141600	398251195	3600	3600	3600	3600	35
292	20230605	141500	398125195	3600	3600	3600	3600	0
293	20230605	141400	398125195	3600	3590	3600	3590	922
294	20230605	141300	394806995	3595	3595	3595	3595	0
295	20230605	141200	394806995	3595	3595	3595	3595	52
296	20230605	141100	394620055	3595	3595	3595	3595	48
297	20230605	141000	394447495	3600	3600	3600	3600	0
298	20230605	140900	394447495	3600	3600	3600	3600	485
299	20230605	140800	392701495	3590	3595	3595	3590	1110
300	20230605	140700	388715095	3590	3600	3600	3590	15
301	20230605	140600	388661105	3600	3600	3600	3600	0
302	20230605	140500	388661105	3600	3600	3600	3600	44
303	20230605	140400	388502705	3600	3590	3600	3590	43
304	20230605	140300	388347950	3590	3590	3590	3590	0
305	20230605	140200	388347950	3590	3590	3590	3590	100
306	20230605	140100	387988950	3600	3600	3600	3600	500
307	20230605	140000	386188950	3590	3585	3590	3585	107
308	20230605	135900	385805320	3585	3585	3585	3585	0
309	20230605	135800	385805320	3585	3585	3585	3585	0
310	20230605	135700	385805320	3585	3590	3590	3585	103
311	20230605	135600	385436050	3585	3585	3585	3585	90
312	20230605	135500	385113400	3585	3585	3585	3585	0
313	20230605	135400	385113400	3585	3585	3585	3585	100
314	20230605	135300	384754900	3590	3590	3590	3590	0
315	20230605	135200	384754900	3590	3590	3590	3590	80
316	20230605	135100	384467700	3590	3590	3590	3590	10
317	20230605	135000	384431800	3600	3600	3600	3600	30
318	20230605	134900	384323800	3600	3585	3600	3585	510
319	20230605	134800	382489225	3580	3580	3580	3580	100
320	20230605	134700	382131225	3580	3580	3580	3580	0
321	20230605	134600	382131225	3580	3580	3580	3580	227
322	20230605	134500	381318565	3580	3580	3580	3580	100
323	20230605	134400	380960565	3585	3585	3585	3585	0
324	20230605	134300	380960565	3585	3585	3585	3585	0
325	20230605	134200	380960565	3585	3585	3585	3585	5
326	20230605	134100	380942640	3580	3580	3580	3580	0
327	20230605	134000	380942640	3580	3580	3580	3580	0
328	20230605	133900	380942640	3580	3580	3580	3580	100
329	20230605	133800	380584640	3580	3580	3580	3580	0
330	20230605	133700	380584640	3580	3580	3580	3580	0
331	20230605	133600	380584640	3580	3580	3580	3580	100
332	20230605	133500	380226640	3580	3580	3580	3580	0
333	20230605	133400	380226640	3580	3580	3580	3580	0
334	20230605	133300	380226640	3580	3580	3580	3580	100
335	20230605	133200	379868640	3585	3585	3585	3585	0
336	20230605	133100	379868640	3585	3585	3585	3585	259
337	20230605	133000	378940125	3585	3585	3585	3585	50
338	20230605	132900	378760875	3610	3595	3610	3580	10010
339	20230605	132800	342841745	3595	3595	3595	3595	100
340	20230605	132700	342482245	3595	3595	3595	3595	0
341	20230605	132600	342482245	3595	3595	3595	3595	0
342	20230605	132500	342482245	3595	3595	3595	3595	100
343	20230605	132400	342122745	3595	3595	3595	3595	0
344	20230605	132300	342122745	3595	3595	3595	3595	0
345	20230605	132200	342122745	3595	3595	3595	3595	200
346	20230605	132100	341403745	3595	3595	3595	3595	0
347	20230605	132000	341403745	3595	3595	3595	3595	0
348	20230605	131900	341403745	3595	3595	3595	3595	197
349	20230605	131800	340695530	3595	3595	3595	3595	0
350	20230605	131700	340695530	3595	3595	3595	3595	0
351	20230605	131600	340695530	3595	3595	3595	3595	100
352	20230605	131500	340336030	3600	3600	3600	3600	2138
353	20230605	131400	332639230	3600	3600	3600	3600	0
354	20230605	131300	332639230	3600	3600	3600	3600	105
355	20230605	131200	332261230	3600	3600	3600	3600	0
356	20230605	131100	332261230	3600	3600	3600	3600	2
357	20230605	131000	332254030	3600	3610	3610	3600	102
358	20230605	130900	331886810	3600	3600	3600	3600	0
359	20230605	130800	331886810	3600	3600	3600	3600	4
360	20230605	130700	331872410	3600	3600	3600	3600	199
361	20230605	130600	331156010	3600	3600	3600	3600	0
362	20230605	130500	331156010	3600	3600	3600	3600	0
363	20230605	130400	331156010	3600	3600	3600	3600	100
364	20230605	130300	330796010	3595	3595	3595	3595	0
365	20230605	130200	330796010	3595	3595	3595	3595	0
366	20230605	130100	330796010	3595	3595	3595	3595	100
367	20230605	130000	330436510	3595	3595	3595	3595	0
368	20230605	125900	330436510	3595	3600	3600	3595	111
369	20230605	125800	330036980	3600	3600	3600	3600	3
370	20230605	125700	330026180	3605	3605	3605	3605	0
371	20230605	125600	330026180	3605	3605	3605	3605	1
372	20230605	125500	330022575	3600	3600	3600	3600	0
373	20230605	125400	330022575	3600	3600	3600	3600	0
374	20230605	125300	330022575	3600	3600	3600	3600	250
375	20230605	125200	329122575	3610	3610	3610	3610	0
376	20230605	125100	329122575	3610	3610	3610	3610	0
377	20230605	125000	329122575	3610	3600	3610	3600	617
378	20230605	124900	326896205	3600	3600	3600	3600	0
379	20230605	124800	326896205	3600	3600	3600	3600	0
380	20230605	124700	326896205	3600	3600	3600	3600	100
381	20230605	124600	326536205	3605	3605	3605	3605	95
382	20230605	124500	326193730	3605	3605	3605	3605	0
383	20230605	124400	326193730	3605	3605	3605	3605	5
384	20230605	124300	326175705	3605	3605	3605	3605	0
385	20230605	124200	326175705	3605	3605	3605	3605	0
386	20230605	124100	326175705	3605	3605	3605	3605	100
387	20230605	124000	325815205	3605	3605	3605	3605	0
388	20230605	123900	325815205	3605	3605	3605	3605	365
389	20230605	123800	324499380	3600	3600	3600	3600	100
390	20230605	123700	324139380	3600	3600	3600	3600	0
391	20230605	123600	324139380	3600	3600	3600	3600	0
392	20230605	123500	324139380	3600	3600	3600	3600	100
393	20230605	123400	323779380	3610	3600	3610	3600	182
394	20230605	123300	323124080	3600	3600	3600	3600	0
395	20230605	123200	323124080	3600	3600	3600	3600	100
396	20230605	123100	322764080	3600	3600	3600	3600	0
397	20230605	123000	322764080	3600	3600	3600	3600	0
398	20230605	122900	322764080	3600	3600	3600	3600	100
399	20230605	122800	322404080	3600	3600	3600	3600	0
400	20230605	122700	322404080	3600	3600	3600	3600	0
401	20230605	122600	322404080	3600	3600	3600	3600	100
402	20230605	122500	322044080	3605	3605	3605	3605	0
403	20230605	122400	322044080	3605	3605	3605	3605	100
404	20230605	122300	321683580	3600	3600	3600	3600	0
405	20230605	122200	321683580	3600	3600	3600	3600	0
406	20230605	122100	321683580	3600	3600	3600	3600	101
407	20230605	122000	321319980	3600	3600	3600	3600	0
408	20230605	121900	321319980	3600	3600	3600	3600	0
409	20230605	121800	321319980	3600	3600	3600	3600	100
410	20230605	121700	320959980	3600	3600	3600	3600	0
411	20230605	121600	320959980	3600	3600	3600	3600	0
412	20230605	121500	320959980	3600	3600	3600	3600	100
413	20230605	121400	320599980	3600	3600	3600	3600	0
414	20230605	121300	320599980	3600	3600	3600	3600	0
415	20230605	121200	320599980	3600	3610	3610	3600	110
416	20230605	121100	320203880	3610	3610	3610	3610	14
417	20230605	121000	320153340	3610	3610	3610	3610	0
418	20230605	120900	320153340	3610	3610	3610	3610	30
419	20230605	120800	320045040	3615	3615	3615	3615	96
420	20230605	120700	319698000	3610	3610	3610	3610	0
421	20230605	120600	319698000	3610	3610	3610	3610	100
422	20230605	120500	319337000	3610	3610	3610	3610	0
423	20230605	120400	319337000	3610	3610	3610	3610	0
424	20230605	120300	319337000	3610	3610	3610	3610	224
425	20230605	120200	318528360	3610	3610	3610	3610	0
426	20230605	120100	318528360	3610	3610	3610	3610	48
427	20230605	120000	318355080	3610	3610	3610	3610	100
428	20230605	115900	317994080	3610	3610	3610	3610	0
429	20230605	115800	317994080	3610	3610	3610	3610	601
430	20230605	115700	315824470	3600	3600	3600	3600	100
431	20230605	115600	315464470	3610	3610	3610	3610	1
432	20230605	115500	315460860	3605	3605	3605	3605	91
433	20230605	115400	315132805	3605	3610	3610	3605	45
434	20230605	115300	314970550	3610	3610	3610	3610	22
435	20230605	115200	314891130	3605	3605	3605	3605	100
436	20230605	115100	314530630	3605	3605	3605	3605	0
437	20230605	115000	314530630	3605	3605	3605	3605	0
438	20230605	114900	314530630	3605	3600	3605	3600	126
439	20230605	114800	314076900	3600	3600	3600	3600	0
440	20230605	114700	314076900	3600	3600	3600	3600	0
441	20230605	114600	314076900	3600	3600	3600	3600	100
442	20230605	114500	313716900	3600	3600	3600	3600	0
443	20230605	114400	313716900	3600	3600	3600	3600	12
444	20230605	114300	313673700	3600	3600	3600	3600	100
445	20230605	114200	313313700	3610	3610	3610	3610	0
446	20230605	114100	313313700	3610	3610	3610	3610	0
447	20230605	114000	313313700	3610	3610	3610	3610	10
448	20230605	113900	313277600	3615	3615	3615	3615	0
449	20230605	113800	313277600	3615	3615	3615	3615	1
450	20230605	113700	313273985	3615	3605	3615	3605	102
451	20230605	113600	312906265	3605	3615	3615	3605	4
452	20230605	113500	312891815	3615	3605	3615	3605	2
453	20230605	113400	312884595	3605	3605	3615	3605	111
454	20230605	113300	312484430	3605	3605	3605	3605	0
455	20230605	113200	312484430	3605	3605	3605	3605	0
456	20230605	113100	312484430	3605	3605	3605	3605	104
457	20230605	113000	312109510	3615	3610	3615	3610	797
458	20230605	112900	309229855	3605	3605	3605	3605	0
459	20230605	112800	309229855	3605	3605	3605	3605	100
460	20230605	112700	308869355	3605	3605	3605	3605	0
461	20230605	112600	308869355	3605	3605	3605	3605	0
462	20230605	112500	308869355	3605	3605	3605	3605	100
463	20230605	112400	308508855	3605	3605	3605	3605	0
464	20230605	112300	308508855	3605	3605	3605	3605	0
465	20230605	112200	308508855	3605	3605	3605	3605	100
466	20230605	112100	308148355	3605	3605	3605	3605	0
467	20230605	112000	308148355	3605	3605	3605	3605	100
468	20230605	111900	307787855	3605	3605	3605	3605	0
469	20230605	111800	307787855	3605	3605	3605	3605	0
470	20230605	111700	307787855	3605	3605	3605	3605	100
471	20230605	111600	307427355	3610	3610	3610	3610	302
472	20230605	111500	306337135	3615	3615	3615	3615	9
473	20230605	111400	306304600	3605	3605	3605	3605	100
474	20230605	111300	305944100	3615	3615	3615	3615	0
475	20230605	111200	305944100	3615	3615	3615	3615	0
476	20230605	111100	305944100	3615	3615	3615	3615	217
477	20230605	111000	305159645	3615	3615	3615	3615	1
478	20230605	110900	305156030	3605	3605	3605	3605	0
479	20230605	110800	305156030	3605	3615	3615	3605	1246
480	20230605	110700	300652740	3605	3605	3605	3605	0
481	20230605	110600	300652740	3605	3605	3605	3605	0
482	20230605	110500	300652740	3605	3605	3605	3605	100
483	20230605	110400	300292240	3605	3605	3605	3605	0
484	20230605	110300	300292240	3605	3605	3605	3605	0
485	20230605	110200	300292240	3605	3615	3615	3605	130
486	20230605	110100	299823290	3605	3605	3605	3605	3
487	20230605	110000	299812475	3605	3605	3605	3605	0
488	20230605	105900	299812475	3605	3605	3605	3605	100
489	20230605	105800	299451975	3605	3615	3615	3605	728
490	20230605	105700	296825150	3610	3610	3610	3610	0
491	20230605	105600	296825150	3610	3610	3610	3610	100
492	20230605	105500	296464150	3610	3610	3610	3610	500
493	20230605	105400	294659150	3610	3610	3610	3610	692
494	20230605	105300	292161030	3610	3610	3610	3610	100
495	20230605	105200	291800030	3615	3615	3615	3615	0
496	20230605	105100	291800030	3615	3615	3615	3615	74
497	20230605	105000	291532520	3620	3620	3620	3620	29
498	20230605	104900	291427540	3620	3620	3620	3620	1
499	20230605	104800	291423920	3615	3610	3615	3610	101
500	20230605	104700	291059305	3615	3615	3615	3615	54
501	20230605	104600	290864095	3610	3610	3610	3610	0
502	20230605	104500	290864095	3610	3610	3610	3600	759
503	20230605	104400	288125105	3610	3610	3610	3610	36
504	20230605	104300	287995145	3610	3610	3610	3610	10
505	20230605	104200	287959045	3610	3595	3610	3595	108
506	20230605	104100	287570665	3605	3605	3605	3605	0
507	20230605	104000	287570665	3605	3610	3610	3605	10
508	20230605	103900	287534610	3595	3595	3595	3595	100
509	20230605	103800	287175110	3595	3600	3600	3595	1591
510	20230605	103700	281452200	3605	3605	3605	3605	138
511	20230605	103600	280954710	3600	3605	3605	3600	431
512	20230605	103500	279401155	3605	3605	3605	3605	10
513	20230605	103400	279365105	3605	3605	3605	3605	0
514	20230605	103300	279365105	3605	3605	3605	3605	100
515	20230605	103200	279004605	3610	3610	3610	3610	0
516	20230605	103100	279004605	3610	3610	3610	3610	0
517	20230605	103000	279004605	3610	3610	3610	3610	115
518	20230605	102900	278589455	3610	3610	3610	3610	0
519	20230605	102800	278589455	3610	3610	3610	3610	602
520	20230605	102700	276416235	3610	3610	3610	3610	551
521	20230605	102600	274427125	3610	3610	3610	3610	2
522	20230605	102500	274419905	3620	3620	3620	3620	50
523	20230605	102400	274238905	3620	3620	3620	3620	0
524	20230605	102300	274238905	3620	3615	3620	3615	1000
525	20230605	102200	270620405	3615	3615	3615	3615	0
526	20230605	102100	270620405	3615	3620	3620	3615	225
527	20230605	102000	269807015	3620	3620	3620	3620	530
528	20230605	101900	267888415	3620	3620	3620	3620	0
529	20230605	101800	267888415	3620	3620	3620	3620	0
530	20230605	101700	267888415	3620	3620	3620	3620	793
531	20230605	101600	265017755	3615	3620	3620	3615	13
532	20230605	101500	264970720	3620	3620	3620	3615	86
533	20230605	101400	264659470	3620	3620	3625	3620	1905
534	20230605	101300	257763365	3615	3615	3615	3615	23
535	20230605	101200	257680220	3615	3615	3615	3615	1435
536	20230605	101100	252492695	3620	3620	3620	3620	0
537	20230605	101000	252492695	3620	3610	3620	3610	11550
538	20230605	100900	210740170	3610	3610	3610	3610	20
539	20230605	100800	210667970	3615	3610	3615	3610	1249
540	20230605	100700	206159050	3605	3605	3605	3605	2000
541	20230605	100600	198949050	3605	3605	3605	3605	0
542	20230605	100500	198949050	3605	3605	3605	3605	0
543	20230605	100400	198949050	3605	3605	3605	3605	5
544	20230605	100300	198931025	3610	3605	3610	3590	518
545	20230605	100200	197070525	3610	3610	3610	3610	0
546	20230605	100100	197070525	3610	3610	3610	3610	800
547	20230605	100000	194182525	3605	3610	3610	3605	628
548	20230605	095900	191918085	3605	3605	3605	3605	100
549	20230605	095800	191557585	3610	3610	3610	3610	52
550	20230605	095700	191369865	3610	3600	3610	3600	2432
551	20230605	095600	182591625	3605	3605	3605	3605	1370
552	20230605	095500	177652775	3605	3590	3605	3590	905
553	20230605	095400	174391270	3590	3590	3590	3590	0
554	20230605	095300	174391270	3590	3590	3590	3590	46
555	20230605	095200	174226130	3590	3600	3600	3590	2177
556	20230605	095100	166392430	3590	3590	3590	3590	0
557	20230605	095000	166392430	3590	3600	3600	3590	15
558	20230605	094900	166338570	3590	3590	3590	3590	100
559	20230605	094800	165979570	3600	3600	3600	3600	2
560	20230605	094700	165972370	3600	3600	3600	3600	0
561	20230605	094600	165972370	3600	3600	3600	3600	0
562	20230605	094500	165972370	3600	3600	3600	3600	950
563	20230605	094400	162552370	3600	3600	3600	3600	1200
564	20230605	094300	158232370	3590	3590	3590	3590	0
565	20230605	094200	158232370	3590	3590	3590	3590	0
566	20230605	094100	158232370	3590	3590	3590	3590	0
567	20230605	094000	158232370	3590	3590	3590	3590	1000
568	20230605	093900	154642370	3590	3590	3590	3590	0
569	20230605	093800	154642370	3590	3590	3590	3590	541
570	20230605	093700	152700180	3600	3600	3600	3600	162
571	20230605	093600	152116980	3600	3600	3600	3600	26
572	20230605	093500	152023380	3600	3600	3600	3600	1
573	20230605	093400	152019780	3600	3595	3600	3595	2
574	20230605	093300	152012585	3595	3595	3595	3595	759
575	20230605	093200	149283980	3595	3590	3595	3590	3244
576	20230605	093100	137626800	3590	3590	3590	3590	100
577	20230605	093000	137267800	3575	3575	3575	3575	0
578	20230605	092900	137267800	3575	3585	3590	3575	1678
579	20230605	092800	131246535	3585	3585	3585	3585	3
580	20230605	092700	131235780	3585	3585	3585	3585	500
581	20230605	092600	129443280	3585	3585	3585	3580	137
582	20230605	092500	128952535	3580	3580	3580	3580	100
583	20230605	092400	128594535	3585	3585	3585	3585	185
584	20230605	092300	127931310	3590	3590	3590	3590	3
585	20230605	092200	127920540	3590	3590	3590	3590	63
586	20230605	092100	127694370	3600	3600	3600	3600	719
587	20230605	092000	125105970	3600	3600	3600	3600	303
588	20230605	091900	124015170	3600	3600	3600	3600	45
589	20230605	091800	123853170	3600	3600	3600	3600	384
590	20230605	091700	122470770	3600	3600	3600	3590	114
591	20230605	091600	122060915	3605	3600	3630	3600	3063
592	20230605	091500	111006285	3610	3600	3610	3600	1103
593	20230605	091400	107028315	3610	3580	3610	3580	561
594	20230605	091300	105013935	3610	3605	3610	3605	309
595	20230605	091200	103898945	3605	3580	3605	3580	18016
596	20230605	091100	39144960	3580	3580	3580	3580	12
597	20230605	091000	39102000	3580	3580	3580	3580	584
598	20230605	090900	37011280	3580	3575	3580	3575	129
599	20230605	090800	36549620	3580	3580	3580	3580	1005
600	20230605	090700	32951720	3570	3570	3570	3570	1
601	20230605	090600	32948150	3565	3580	3580	3565	46
602	20230605	090500	32784085	3585	3570	3585	3570	3584
603	20230605	090400	19947020	3575	3575	3575	3575	0
604	20230605	090300	19947020	3575	3575	3575	3575	0
605	20230605	090200	19947020	3575	3575	3575	3575	273
606	20230605	090100	18971045	3575	3560	3575	3560	260
607	20230605	090000	18042640	3535	3535	3535	3535	5104