KissMeData/023810/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185500	426888940	9740	9740	9740	9740	577
3	20230605	185400	426888940	9740	9740	9740	9740	0
4	20230605	185300	426888940	9740	9740	9740	9740	0
5	20230605	185200	426888940	9740	9740	9740	9740	0
6	20230605	185100	426888940	9740	9740	9740	9740	0
7	20230605	185000	426888940	9740	9740	9740	9740	0
8	20230605	184900	426888940	9740	9740	9740	9740	0
9	20230605	184800	426888940	9740	9740	9740	9740	0
10	20230605	184700	426888940	9740	9740	9740	9740	0
11	20230605	184600	426888940	9740	9740	9740	9740	0
12	20230605	184500	426888940	9740	9740	9740	9740	0
13	20230605	184400	426888940	9740	9740	9740	9740	0
14	20230605	184300	426888940	9740	9740	9740	9740	0
15	20230605	184200	426888940	9740	9740	9740	9740	0
16	20230605	184100	426888940	9740	9740	9740	9740	0
17	20230605	184000	426888940	9740	9740	9740	9740	0
18	20230605	183900	426888940	9740	9740	9740	9740	0
19	20230605	183800	426888940	9740	9740	9740	9740	0
20	20230605	183700	426888940	9740	9740	9740	9740	0
21	20230605	183600	426888940	9740	9740	9740	9740	0
22	20230605	183500	426888940	9740	9740	9740	9740	0
23	20230605	183400	426888940	9740	9740	9740	9740	0
24	20230605	183300	426888940	9740	9740	9740	9740	0
25	20230605	183200	426888940	9740	9740	9740	9740	0
26	20230605	183100	426888940	9740	9740	9740	9740	0
27	20230605	183000	426888940	9740	9740	9740	9740	0
28	20230605	182900	426888940	9740	9740	9740	9740	0
29	20230605	182800	426888940	9740	9740	9740	9740	0
30	20230605	182700	426888940	9740	9740	9740	9740	0
31	20230605	182600	426888940	9740	9740	9740	9740	0
32	20230605	182500	426888940	9740	9740	9740	9740	577
33	20230605	182400	426888940	9740	9740	9740	9740	0
34	20230605	182300	426888940	9740	9740	9740	9740	0
35	20230605	182200	426888940	9740	9740	9740	9740	0
36	20230605	182100	426888940	9740	9740	9740	9740	0
37	20230605	182000	426888940	9740	9740	9740	9740	0
38	20230605	181900	426888940	9740	9740	9740	9740	0
39	20230605	181800	426888940	9740	9740	9740	9740	0
40	20230605	181700	426888940	9740	9740	9740	9740	0
41	20230605	181600	426888940	9740	9740	9740	9740	0
42	20230605	181500	426888940	9740	9740	9740	9740	0
43	20230605	181400	426888940	9740	9740	9740	9740	0
44	20230605	181300	426888940	9740	9740	9740	9740	0
45	20230605	181200	426888940	9740	9740	9740	9740	0
46	20230605	181100	426888940	9740	9740	9740	9740	0
47	20230605	181000	426888940	9740	9740	9740	9740	0
48	20230605	180900	426888940	9740	9740	9740	9740	0
49	20230605	180800	426888940	9740	9740	9740	9740	0
50	20230605	180700	426888940	9740	9740	9740	9740	0
51	20230605	180600	426888940	9740	9740	9740	9740	0
52	20230605	180500	426888940	9740	9740	9740	9740	0
53	20230605	180400	426888940	9740	9740	9740	9740	0
54	20230605	180300	426888940	9740	9740	9740	9740	0
55	20230605	180200	426888940	9740	9740	9740	9740	0
56	20230605	180100	426888940	9740	9740	9740	9740	0
57	20230605	180000	426888940	9740	9740	9740	9740	0
58	20230605	175900	426888940	9740	9740	9740	9740	0
59	20230605	175800	426888940	9740	9740	9740	9740	0
60	20230605	175700	426888940	9740	9740	9740	9740	0
61	20230605	175600	426888940	9740	9740	9740	9740	0
62	20230605	175500	426888940	9740	9740	9740	9740	577
63	20230605	175400	426888940	9740	9740	9740	9740	0
64	20230605	175300	426888940	9740	9740	9740	9740	0
65	20230605	175200	426888940	9740	9740	9740	9740	0
66	20230605	175100	426888940	9740	9740	9740	9740	0
67	20230605	175000	426888940	9740	9740	9740	9740	0
68	20230605	174900	426888940	9740	9740	9740	9740	0
69	20230605	174800	426888940	9740	9740	9740	9740	0
70	20230605	174700	426888940	9740	9740	9740	9740	0
71	20230605	174600	426888940	9740	9740	9740	9740	0
72	20230605	174500	426888940	9740	9740	9740	9740	0
73	20230605	174400	426888940	9740	9740	9740	9740	0
74	20230605	174300	426888940	9740	9740	9740	9740	0
75	20230605	174200	426888940	9740	9740	9740	9740	0
76	20230605	174100	426888940	9740	9740	9740	9740	0
77	20230605	174000	426888940	9740	9740	9740	9740	0
78	20230605	173900	426888940	9740	9740	9740	9740	0
79	20230605	173800	426888940	9740	9740	9740	9740	0
80	20230605	173700	426888940	9740	9740	9740	9740	0
81	20230605	173600	426888940	9740	9740	9740	9740	0
82	20230605	173500	426888940	9740	9740	9740	9740	0
83	20230605	173400	426888940	9740	9740	9740	9740	0
84	20230605	173300	426888940	9740	9740	9740	9740	0
85	20230605	173200	426888940	9740	9740	9740	9740	0
86	20230605	173100	426888940	9740	9740	9740	9740	0
87	20230605	173000	426888940	9740	9740	9740	9740	0
88	20230605	172900	426888940	9740	9740	9740	9740	0
89	20230605	172800	426888940	9740	9740	9740	9740	0
90	20230605	172700	426888940	9740	9740	9740	9740	0
91	20230605	172600	426888940	9740	9740	9740	9740	0
92	20230605	172500	426888940	9740	9740	9740	9740	577
93	20230605	172400	426888940	9740	9740	9740	9740	0
94	20230605	172300	426888940	9740	9740	9740	9740	0
95	20230605	172200	426888940	9740	9740	9740	9740	0
96	20230605	172100	426888940	9740	9740	9740	9740	0
97	20230605	172000	426888940	9740	9740	9740	9740	0
98	20230605	171900	426888940	9740	9740	9740	9740	0
99	20230605	171800	426888940	9740	9740	9740	9740	0
100	20230605	171700	426888940	9740	9740	9740	9740	0
101	20230605	171600	426888940	9740	9740	9740	9740	0
102	20230605	171500	426888940	9740	9740	9740	9740	0
103	20230605	171400	426888940	9740	9740	9740	9740	0
104	20230605	171300	426888940	9740	9740	9740	9740	0
105	20230605	171200	426888940	9740	9740	9740	9740	0
106	20230605	171100	426888940	9740	9740	9740	9740	0
107	20230605	171000	426888940	9740	9740	9740	9740	0
108	20230605	170900	426888940	9740	9740	9740	9740	0
109	20230605	170800	426888940	9740	9740	9740	9740	0
110	20230605	170700	426888940	9740	9740	9740	9740	0
111	20230605	170600	426888940	9740	9740	9740	9740	0
112	20230605	170500	426888940	9740	9740	9740	9740	0
113	20230605	170400	426888940	9740	9740	9740	9740	0
114	20230605	170300	426888940	9740	9740	9740	9740	0
115	20230605	170200	426888940	9740	9740	9740	9740	0
116	20230605	170100	426888940	9740	9740	9740	9740	0
117	20230605	170000	426888940	9740	9740	9740	9740	0
118	20230605	165900	426888940	9740	9740	9740	9740	0
119	20230605	165800	426888940	9740	9740	9740	9740	0
120	20230605	165700	426888940	9740	9740	9740	9740	0
121	20230605	165600	426888940	9740	9740	9740	9740	0
122	20230605	165500	426888940	9740	9740	9740	9740	577
123	20230605	165400	426888940	9740	9740	9740	9740	0
124	20230605	165300	426888940	9740	9740	9740	9740	0
125	20230605	165200	426888940	9740	9740	9740	9740	0
126	20230605	165100	426888940	9740	9740	9740	9740	0
127	20230605	165000	426888940	9740	9740	9740	9740	0
128	20230605	164900	426888940	9740	9740	9740	9740	0
129	20230605	164800	426888940	9740	9740	9740	9740	0
130	20230605	164700	426888940	9740	9740	9740	9740	0
131	20230605	164600	426888940	9740	9740	9740	9740	0
132	20230605	164500	426888940	9740	9740	9740	9740	0
133	20230605	164400	426888940	9740	9740	9740	9740	0
134	20230605	164300	426888940	9740	9740	9740	9740	0
135	20230605	164200	426888940	9740	9740	9740	9740	0
136	20230605	164100	426888940	9740	9740	9740	9740	0
137	20230605	164000	426888940	9740	9740	9740	9740	0
138	20230605	163900	426888940	9740	9740	9740	9740	0
139	20230605	163800	426888940	9740	9740	9740	9740	0
140	20230605	163700	426888940	9740	9740	9740	9740	0
141	20230605	163600	426888940	9740	9740	9740	9740	0
142	20230605	163500	426888940	9740	9740	9740	9740	0
143	20230605	163400	426888940	9740	9740	9740	9740	0
144	20230605	163300	426888940	9740	9740	9740	9740	0
145	20230605	163200	426888940	9740	9740	9740	9740	0
146	20230605	163100	426888940	9740	9740	9740	9740	0
147	20230605	163000	426888940	9740	9740	9740	9740	0
148	20230605	162900	426888940	9740	9740	9740	9740	0
149	20230605	162800	426888940	9740	9740	9740	9740	0
150	20230605	162700	426888940	9740	9740	9740	9740	0
151	20230605	162600	426888940	9740	9740	9740	9740	0
152	20230605	162500	426888940	9740	9740	9740	9740	577
153	20230605	162400	426888940	9740	9740	9740	9740	0
154	20230605	162300	426888940	9740	9740	9740	9740	0
155	20230605	162200	426888940	9740	9740	9740	9740	0
156	20230605	162100	426888940	9740	9740	9740	9740	0
157	20230605	162000	426888940	9740	9740	9740	9740	0
158	20230605	161900	426888940	9740	9740	9740	9740	0
159	20230605	161800	426888940	9740	9740	9740	9740	0
160	20230605	161700	426888940	9740	9740	9740	9740	0
161	20230605	161600	426888940	9740	9740	9740	9740	0
162	20230605	161500	426888940	9740	9740	9740	9740	0
163	20230605	161400	426888940	9740	9740	9740	9740	0
164	20230605	161300	426888940	9740	9740	9740	9740	0
165	20230605	161200	426888940	9740	9740	9740	9740	0
166	20230605	161100	426888940	9740	9740	9740	9740	0
167	20230605	161000	426888940	9740	9740	9740	9740	0
168	20230605	160900	426888940	9740	9740	9740	9740	0
169	20230605	160800	426888940	9740	9740	9740	9740	0
170	20230605	160700	426888940	9740	9740	9740	9740	0
171	20230605	160600	426888940	9740	9740	9740	9740	0
172	20230605	160500	426888940	9740	9740	9740	9740	0
173	20230605	160400	426888940	9740	9740	9740	9740	0
174	20230605	160300	426888940	9740	9740	9740	9740	0
175	20230605	160200	426888940	9740	9740	9740	9740	0
176	20230605	160100	426888940	9740	9740	9740	9740	0
177	20230605	160000	426888940	9740	9740	9740	9740	0
178	20230605	155900	426888940	9740	9740	9740	9740	0
179	20230605	155800	426888940	9740	9740	9740	9740	0
180	20230605	155700	426888940	9740	9740	9740	9740	0
181	20230605	155600	426888940	9740	9740	9740	9740	0
182	20230605	155500	426888940	9740	9740	9740	9740	577
183	20230605	155400	426888940	9740	9740	9740	9740	0
184	20230605	155300	426888940	9740	9740	9740	9740	0
185	20230605	155200	426888940	9740	9740	9740	9740	0
186	20230605	155100	426888940	9740	9740	9740	9740	0
187	20230605	155000	426888940	9740	9740	9740	9740	0
188	20230605	154900	426888940	9740	9740	9740	9740	0
189	20230605	154800	426888940	9740	9740	9740	9740	0
190	20230605	154700	426888940	9740	9740	9740	9740	0
191	20230605	154600	426888940	9740	9740	9740	9740	0
192	20230605	154500	426888940	9740	9740	9740	9740	0
193	20230605	154400	426888940	9740	9740	9740	9740	0
194	20230605	154300	426888940	9740	9740	9740	9740	0
195	20230605	154200	426888940	9740	9740	9740	9740	0
196	20230605	154100	426888940	9740	9740	9740	9740	0
197	20230605	154000	426888940	9740	9740	9740	9740	0
198	20230605	153900	426888940	9740	9740	9740	9740	0
199	20230605	153800	426888940	9740	9740	9740	9740	0
200	20230605	153700	426888940	9740	9740	9740	9740	0
201	20230605	153600	426888940	9740	9740	9740	9740	0
202	20230605	153500	426888940	9740	9740	9740	9740	0
203	20230605	153400	426888940	9740	9740	9740	9740	0
204	20230605	153300	426888940	9740	9740	9740	9740	0
205	20230605	153200	426888940	9740	9740	9740	9740	0
206	20230605	153100	426888940	9740	9740	9740	9740	0
207	20230605	153000	426888940	9740	9740	9740	9740	577
208	20230605	152900	421268960	9670	9670	9670	9670	0
209	20230605	152800	421268960	9670	9670	9670	9670	0
210	20230605	152700	421268960	9670	9670	9670	9670	0
211	20230605	152600	421268960	9670	9670	9670	9670	0
212	20230605	152500	421268960	9670	9670	9670	9670	0
213	20230605	152400	421268960	9670	9670	9670	9670	0
214	20230605	152300	421268960	9670	9670	9670	9670	0
215	20230605	152200	421268960	9670	9670	9670	9670	0
216	20230605	152100	421268960	9670	9670	9670	9670	0
217	20230605	152000	421268960	9670	9670	9670	9670	0
218	20230605	151900	421268960	9670	9670	9670	9670	83
219	20230605	151800	420466350	9740	9740	9740	9740	0
220	20230605	151700	420466350	9740	9670	9740	9670	108
221	20230605	151600	419418070	9670	9670	9670	9670	4
222	20230605	151500	419379390	9670	9680	9680	9670	55
223	20230605	151400	418847040	9680	9680	9680	9680	4
224	20230605	151300	418808320	9680	9680	9680	9680	237
225	20230605	151200	416514160	9680	9670	9680	9670	3
226	20230605	151100	416485140	9680	9680	9680	9680	6
227	20230605	151000	416427060	9670	9670	9670	9670	4
228	20230605	150900	416388380	9660	9680	9680	9660	36
229	20230605	150800	416039920	9680	9680	9680	9680	4
230	20230605	150700	416001200	9680	9700	9700	9680	688
231	20230605	150600	409334720	9700	9700	9700	9700	37
232	20230605	150500	408975820	9700	9700	9700	9700	8
233	20230605	150400	408898220	9700	9710	9710	9700	6
234	20230605	150300	408839980	9710	9710	9710	9710	0
235	20230605	150200	408839980	9710	9700	9710	9700	43
236	20230605	150100	408422790	9700	9700	9700	9700	4
237	20230605	150000	408383990	9710	9710	9710	9710	5
238	20230605	145900	408335440	9710	9710	9710	9710	0
239	20230605	145800	408335440	9710	9700	9720	9700	52
240	20230605	145700	407830550	9700	9710	9710	9700	12
241	20230605	145600	407714050	9710	9710	9710	9710	4
242	20230605	145500	407675210	9710	9720	9720	9710	22
243	20230605	145400	407461580	9720	9720	9720	9720	8
244	20230605	145300	407383820	9720	9750	9750	9720	66
245	20230605	145200	406740500	9750	9750	9750	9750	0
246	20230605	145100	406740500	9750	9730	9750	9730	50
247	20230605	145000	406253470	9720	9720	9720	9720	8
248	20230605	144900	406175710	9720	9720	9720	9720	5
249	20230605	144800	406127110	9720	9720	9720	9720	25
250	20230605	144700	405884110	9720	9720	9720	9720	20
251	20230605	144600	405689710	9720	9720	9720	9720	1
252	20230605	144500	405679990	9720	9720	9720	9720	4
253	20230605	144400	405641110	9720	9720	9720	9720	38
254	20230605	144300	405271750	9720	9720	9720	9720	9
255	20230605	144200	405184270	9720	9720	9720	9720	2
256	20230605	144100	405164830	9720	9720	9720	9720	4
257	20230605	144000	405125950	9720	9720	9720	9720	40
258	20230605	143900	404737150	9720	9720	9720	9720	7
259	20230605	143800	404669110	9720	9720	9720	9720	0
260	20230605	143700	404669110	9720	9720	9720	9720	39
261	20230605	143600	404290030	9720	9720	9720	9720	8
262	20230605	143500	404212270	9720	9720	9720	9720	6
263	20230605	143400	404153950	9720	9720	9720	9720	5
264	20230605	143300	404105350	9720	9720	9720	9720	33
265	20230605	143200	403784590	9720	9720	9720	9720	8
266	20230605	143100	403706830	9720	9720	9720	9720	6
267	20230605	143000	403648510	9720	9720	9720	9720	8
268	20230605	142900	403570750	9720	9720	9720	9720	34
269	20230605	142800	403240270	9720	9720	9720	9720	19
270	20230605	142700	403055590	9720	9720	9720	9720	4
271	20230605	142600	403016710	9720	9720	9720	9720	84
272	20230605	142500	402200230	9720	9710	9720	9710	4
273	20230605	142400	402161370	9710	9710	9710	9710	6
274	20230605	142300	402103110	9710	9710	9710	9710	5
275	20230605	142200	402054560	9710	9710	9710	9700	39
276	20230605	142100	401676060	9710	9720	9720	9710	8
277	20230605	142000	401598320	9720	9720	9720	9720	44
278	20230605	141900	401170640	9720	9720	9720	9720	30
279	20230605	141800	400879040	9720	9720	9720	9720	23
280	20230605	141700	400655480	9720	9730	9730	9720	6
281	20230605	141600	400597120	9730	9730	9730	9730	6
282	20230605	141500	400538740	9720	9730	9730	9720	30
283	20230605	141400	400247070	9730	9730	9730	9730	51
284	20230605	141300	399750840	9730	9730	9730	9730	6
285	20230605	141200	399692460	9720	9720	9720	9720	0
286	20230605	141100	399692460	9720	9720	9720	9720	454
287	20230605	141000	395279580	9720	9720	9720	9720	7
288	20230605	140900	395211540	9720	9720	9720	9720	5
289	20230605	140800	395162940	9720	9720	9720	9720	25
290	20230605	140700	394919940	9720	9740	9770	9720	122
291	20230605	140600	393731810	9740	9750	9750	9740	126
292	20230605	140500	392503360	9740	9740	9740	9740	120
293	20230605	140400	391334560	9710	9710	9730	9710	381
294	20230605	140300	387634950	9710	9710	9710	9710	2
295	20230605	140200	387615530	9710	9710	9710	9710	5
296	20230605	140100	387566980	9710	9710	9710	9710	21
297	20230605	140000	387363070	9710	9710	9710	9710	39
298	20230605	135900	386984380	9710	9710	9710	9710	3
299	20230605	135800	386955250	9710	9710	9710	9710	5
300	20230605	135700	386906700	9710	9710	9710	9710	38
301	20230605	135600	386537720	9710	9710	9710	9710	7
302	20230605	135500	386469750	9710	9710	9710	9710	6
303	20230605	135400	386411490	9710	9710	9710	9710	0
304	20230605	135300	386411490	9710	9710	9710	9710	39
305	20230605	135200	386032800	9710	9710	9710	9710	7
306	20230605	135100	385964830	9730	9720	9730	9720	374
307	20230605	135000	382328730	9720	9720	9720	9720	21
308	20230605	134900	382124610	9720	9720	9720	9720	22
309	20230605	134800	381910770	9720	9720	9720	9720	5
310	20230605	134700	381862170	9720	9720	9720	9720	4
311	20230605	134600	381823290	9710	9710	9710	9710	37
312	20230605	134500	381464020	9730	9730	9730	9730	15
313	20230605	134400	381318070	9730	9730	9730	9730	2
314	20230605	134300	381298610	9740	9730	9740	9730	7
315	20230605	134200	381230480	9740	9730	9740	9730	38
316	20230605	134100	380860730	9730	9730	9730	9730	4
317	20230605	134000	380821810	9730	9730	9730	9730	18
318	20230605	133900	380646670	9720	9720	9720	9720	25
319	20230605	133800	380403670	9720	9720	9720	9720	220
320	20230605	133700	378265270	9730	9730	9730	9720	17
321	20230605	133600	378099880	9730	9730	9730	9730	144
322	20230605	133500	376698760	9730	9740	9740	9730	416
323	20230605	133400	372647120	9730	9730	9730	9730	18
324	20230605	133300	372471980	9740	9740	9740	9740	5
325	20230605	133200	372423280	9740	9720	9740	9720	21
326	20230605	133100	372219120	9740	9710	9740	9710	136
327	20230605	133000	370895790	9710	9710	9710	9710	10
328	20230605	132900	370798690	9710	9710	9710	9710	4
329	20230605	132800	370759850	9710	9710	9720	9710	31
330	20230605	132700	370458750	9710	9700	9710	9700	20
331	20230605	132600	370264570	9690	9700	9700	9690	220
332	20230605	132500	368130590	9700	9660	9700	9660	656
333	20230605	132400	361773710	9660	9660	9660	9660	34
334	20230605	132300	361445270	9660	9660	9660	9660	8
335	20230605	132200	361367990	9680	9660	9680	9660	6
336	20230605	132100	361309990	9660	9670	9670	9660	23
337	20230605	132000	361087590	9670	9680	9680	9670	14
338	20230605	131900	360952090	9680	9680	9680	9680	7
339	20230605	131800	360884330	9690	9690	9690	9690	316
340	20230605	131700	357822290	9690	9700	9700	9690	38
341	20230605	131600	357453960	9700	9690	9700	9690	11
342	20230605	131500	357347330	9690	9690	9690	9690	79
343	20230605	131400	356581820	9690	9690	9700	9690	84
344	20230605	131300	355767720	9690	9700	9700	9690	495
345	20230605	131200	350966900	9700	9700	9700	9700	107
346	20230605	131100	349929000	9700	9710	9710	9700	520
347	20230605	131000	344880040	9710	9710	9710	9710	112
348	20230605	130900	343792520	9710	9720	9720	9710	52
349	20230605	130800	343287220	9720	9720	9720	9720	5
350	20230605	130700	343238620	9720	9720	9720	9720	124
351	20230605	130600	342033340	9720	9730	9730	9720	28
352	20230605	130500	341761160	9730	9730	9730	9730	8
353	20230605	130400	341683320	9720	9730	9730	9720	158
354	20230605	130300	340147340	9730	9730	9730	9730	23
355	20230605	130200	339923550	9730	9740	9740	9730	17
356	20230605	130100	339758120	9740	9740	9740	9740	34
357	20230605	130000	339426960	9740	9740	9740	9740	35
358	20230605	125900	339086060	9740	9740	9740	9740	26
359	20230605	125800	338832820	9740	9740	9740	9740	15
360	20230605	125700	338686720	9740	9740	9740	9740	5
361	20230605	125600	338638020	9740	9740	9740	9740	7
362	20230605	125500	338569840	9740	9740	9740	9740	38
363	20230605	125400	338199720	9740	9740	9740	9740	857
364	20230605	125300	329852540	9730	9730	9730	9730	4
365	20230605	125200	329813620	9730	9730	9730	9730	26
366	20230605	125100	329560640	9730	9730	9730	9730	21
367	20230605	125000	329356310	9730	9730	9730	9730	20
368	20230605	124900	329161710	9730	9730	9730	9730	0
369	20230605	124800	329161710	9730	9730	9730	9730	37
370	20230605	124700	328801700	9750	9750	9750	9750	3
371	20230605	124600	328772450	9760	9730	9760	9730	9
372	20230605	124500	328684800	9730	9730	9730	9730	1
373	20230605	124400	328675070	9740	9730	9740	9730	38
374	20230605	124300	328305080	9730	9730	9730	9730	8
375	20230605	124200	328227240	9730	9730	9730	9730	104
376	20230605	124100	327215320	9730	9730	9730	9730	21
377	20230605	124000	327010990	9720	9720	9720	9720	30
378	20230605	123900	326719390	9760	9720	9760	9720	8
379	20230605	123800	326641520	9720	9720	9730	9720	109
380	20230605	123700	325582030	9720	9730	9730	9720	38
381	20230605	123600	325212490	9730	9730	9730	9730	2
382	20230605	123500	325193030	9720	9720	9720	9720	4
383	20230605	123400	325154150	9720	9740	9740	9720	1378
384	20230605	123300	311747410	9740	9740	9740	9740	20
385	20230605	123200	311552610	9740	9740	9740	9740	0
386	20230605	123100	311552610	9740	9740	9740	9740	359
387	20230605	123000	308055950	9740	9770	9770	9740	1440
388	20230605	122900	293993220	9770	9770	9770	9770	20
389	20230605	122800	293797820	9780	9780	9780	9780	6
390	20230605	122700	293739140	9780	9780	9780	9780	0
391	20230605	122600	293739140	9780	9800	9800	9780	165
392	20230605	122500	292125140	9780	9790	9800	9780	1253
393	20230605	122400	279858240	9790	9790	9790	9790	4
394	20230605	122300	279819080	9790	9790	9790	9790	23
395	20230605	122200	279593910	9790	9790	9790	9790	19
396	20230605	122100	279407900	9790	9790	9790	9790	6
397	20230605	122000	279349160	9790	9790	9790	9790	36
398	20230605	121900	278996720	9790	9790	9790	9790	21
399	20230605	121800	278791130	9790	9790	9790	9790	30
400	20230605	121700	278497430	9790	9790	9790	9790	5
401	20230605	121600	278448480	9790	9790	9790	9790	7
402	20230605	121500	278379950	9790	9790	9790	9790	43
403	20230605	121400	277958980	9800	9800	9800	9800	16
404	20230605	121300	277802180	9800	9800	9800	9800	14
405	20230605	121200	277664980	9800	9790	9810	9790	53
406	20230605	121100	277145610	9790	9790	9790	9790	19
407	20230605	121000	276959600	9790	9800	9800	9790	2
408	20230605	120900	276940010	9800	9800	9800	9800	100
409	20230605	120800	275960010	9800	9800	9800	9800	52
410	20230605	120700	275450410	9800	9800	9800	9800	63
411	20230605	120600	274833010	9800	9810	9810	9800	62
412	20230605	120500	274225400	9800	9800	9800	9800	26
413	20230605	120400	273970600	9800	9800	9800	9800	19
414	20230605	120300	273784400	9800	9810	9810	9800	3
415	20230605	120200	273754990	9800	9800	9800	9800	300
416	20230605	120100	270814990	9800	9800	9810	9800	35
417	20230605	120000	270471970	9800	9800	9800	9800	22
418	20230605	115900	270256370	9810	9810	9810	9810	100
419	20230605	115800	269275370	9810	9800	9810	9800	428
420	20230605	115700	265080960	9790	9800	9800	9790	73
421	20230605	115600	264365850	9800	9810	9810	9800	5
422	20230605	115500	264316840	9800	9800	9800	9800	0
423	20230605	115400	264316840	9800	9800	9800	9800	99
424	20230605	115300	263346640	9800	9800	9800	9800	15
425	20230605	115200	263199640	9840	9840	9840	9840	50
426	20230605	115100	262707640	9840	9820	9840	9820	300
427	20230605	115000	259755960	9790	9840	9840	9790	2320
428	20230605	114900	236958110	9830	9840	9840	9830	70
429	20230605	114800	236269510	9830	9830	9830	9830	3
430	20230605	114700	236240020	9840	9830	9840	9830	23
431	20230605	114600	236013920	9840	9830	9840	9830	57
432	20230605	114500	235453290	9840	9830	9840	9830	31
433	20230605	114400	235148320	9850	9850	9850	9850	1
434	20230605	114300	235138470	9840	9830	9850	9830	22
435	20230605	114200	234922180	9840	9840	9860	9830	319
436	20230605	114100	231783350	9850	9850	9850	9850	1
437	20230605	114000	231773500	9840	9830	9840	9830	513
438	20230605	113900	226730610	9830	9840	9840	9830	43
439	20230605	113800	226307780	9830	9840	9850	9830	95
440	20230605	113700	225373500	9830	9830	9830	9830	122
441	20230605	113600	224174240	9820	9820	9820	9820	263
442	20230605	113500	221591580	9820	9820	9820	9820	25
443	20230605	113400	221346080	9820	9820	9820	9820	732
444	20230605	113300	214157840	9810	9810	9820	9810	147
445	20230605	113200	212715720	9810	9810	9820	9810	340
446	20230605	113100	209379210	9810	9810	9810	9810	34
447	20230605	113000	209045670	9830	9810	9830	9810	231
448	20230605	112900	206777410	9810	9810	9810	9790	368
449	20230605	112800	203167550	9790	9780	9810	9780	33
450	20230605	112700	202844590	9820	9790	9830	9780	515
451	20230605	112600	197792730	9790	9780	9790	9780	18
452	20230605	112500	197616680	9770	9780	9790	9770	426
453	20230605	112400	193447750	9770	9770	9770	9770	16
454	20230605	112300	193291430	9780	9780	9780	9770	71
455	20230605	112200	192597650	9780	9770	9790	9770	191
456	20230605	112100	190730450	9770	9780	9780	9770	81
457	20230605	112000	189938980	9770	9780	9780	9770	43
458	20230605	111900	189518610	9770	9730	9770	9710	950
459	20230605	111800	180254450	9710	9680	9730	9680	1587
460	20230605	111700	164850900	9680	9660	9680	9660	60
461	20230605	111600	164270400	9670	9660	9670	9660	3
462	20230605	111500	164241400	9650	9650	9650	9650	7
463	20230605	111400	164173850	9650	9650	9670	9650	621
464	20230605	111300	158181180	9680	9660	9680	9650	19
465	20230605	111200	157997780	9650	9650	9650	9650	0
466	20230605	111100	157997780	9650	9650	9650	9650	2
467	20230605	111000	157978480	9650	9650	9650	9650	18
468	20230605	110900	157804780	9660	9670	9670	9660	17
469	20230605	110800	157640540	9660	9660	9660	9660	0
470	20230605	110700	157640540	9660	9680	9680	9660	23
471	20230605	110600	157418330	9670	9650	9670	9650	369
472	20230605	110500	153850400	9640	9640	9640	9640	0
473	20230605	110400	153850400	9640	9640	9640	9640	2
474	20230605	110300	153831120	9640	9640	9640	9640	19
475	20230605	110200	153647960	9640	9640	9690	9640	26
476	20230605	110100	153397090	9690	9680	9690	9680	20
477	20230605	110000	153203300	9640	9670	9680	9640	7
478	20230605	105900	153135720	9640	9640	9640	9640	18
479	20230605	105800	152962200	9640	9640	9640	9640	225
480	20230605	105700	150793200	9640	9640	9640	9640	12
481	20230605	105600	150677520	9640	9640	9640	9640	19
482	20230605	105500	150494360	9690	9640	9690	9640	79
483	20230605	105400	149732570	9640	9680	9690	9640	29
484	20230605	105300	149452530	9680	9620	9680	9620	1856
485	20230605	105200	131509970	9630	9620	9630	9620	60
486	20230605	105100	130932470	9620	9630	9650	9620	400
487	20230605	105000	127073320	9640	9640	9640	9640	10
488	20230605	104900	126976920	9630	9620	9630	9620	21
489	20230605	104800	126774890	9620	9620	9630	9620	18
490	20230605	104700	126601710	9640	9640	9640	9640	3
491	20230605	104600	126572790	9630	9610	9630	9610	4
492	20230605	104500	126534310	9610	9610	9610	9610	19
493	20230605	104400	126351720	9610	9610	9610	9610	15
494	20230605	104300	126207570	9640	9630	9640	9630	493
495	20230605	104200	121455250	9610	9620	9620	9610	4
496	20230605	104100	121416790	9600	9620	9620	9600	20
497	20230605	104000	121224770	9600	9610	9620	9600	139
498	20230605	103900	119888390	9600	9580	9600	9580	314
499	20230605	103800	116876160	9580	9580	9580	9580	20
500	20230605	103700	116684560	9580	9580	9580	9580	16
501	20230605	103600	116531280	9580	9580	9580	9580	0
502	20230605	103500	116531280	9580	9580	9580	9580	3
503	20230605	103400	116502540	9580	9580	9580	9580	19
504	20230605	103300	116320520	9580	9580	9580	9580	18
505	20230605	103200	116148080	9580	9580	9580	9580	0
506	20230605	103100	116148080	9580	9580	9580	9580	4
507	20230605	103000	116109760	9580	9580	9580	9580	28
508	20230605	102900	115841520	9580	9580	9580	9580	15
509	20230605	102800	115697820	9580	9580	9580	9580	4
510	20230605	102700	115659500	9590	9600	9600	9590	495
511	20230605	102600	110912320	9590	9590	9590	9590	16
512	20230605	102500	110758880	9590	9590	9590	9590	23
513	20230605	102400	110538310	9590	9590	9600	9590	13
514	20230605	102300	110413550	9600	9590	9600	9590	28
515	20230605	102200	110144940	9590	9590	9590	9590	16
516	20230605	102100	109991500	9590	9590	9590	9590	2
517	20230605	102000	109972320	9600	9590	9600	9590	23
518	20230605	101900	109751710	9590	9580	9600	9580	161
519	20230605	101800	108207280	9580	9580	9580	9580	0
520	20230605	101700	108207280	9580	9590	9590	9580	3
521	20230605	101600	108178530	9580	9590	9590	9580	24
522	20230605	101500	107948600	9580	9600	9600	9580	620
523	20230605	101400	102007790	9590	9570	9590	9570	1481
524	20230605	101300	87811340	9570	9580	9580	9570	14
525	20230605	101200	87677350	9570	9560	9570	9560	808
526	20230605	101100	79945590	9540	9540	9550	9540	22
527	20230605	101000	79735670	9550	9530	9550	9530	10
528	20230605	100900	79640220	9550	9550	9550	9550	82
529	20230605	100800	78857120	9550	9550	9550	9550	17
530	20230605	100700	78694770	9550	9550	9550	9550	0
531	20230605	100600	78694770	9550	9540	9560	9540	107
532	20230605	100500	77672110	9530	9530	9530	9530	18
533	20230605	100400	77500570	9530	9550	9550	9530	25
534	20230605	100300	77262120	9530	9530	9530	9530	2
535	20230605	100200	77243060	9540	9530	9540	9530	20
536	20230605	100100	77052450	9530	9530	9530	9530	2
537	20230605	100000	77033390	9540	9540	9550	9540	123
538	20230605	095900	75858880	9520	9520	9520	9520	2
539	20230605	095800	75839840	9520	9530	9550	9520	561
540	20230605	095700	70492880	9510	9510	9520	9510	17
541	20230605	095600	70331190	9530	9510	9530	9510	247
542	20230605	095500	67981380	9510	9510	9520	9510	10
543	20230605	095400	67886260	9510	9510	9510	9510	18
544	20230605	095300	67715080	9510	9510	9520	9510	17
545	20230605	095200	67553400	9510	9510	9510	9510	2
546	20230605	095100	67534380	9510	9540	9550	9510	81
547	20230605	095000	66762360	9510	9520	9520	9510	52
548	20230605	094900	66267640	9520	9530	9530	9520	18
549	20230605	094800	66096230	9530	9540	9540	9530	4
550	20230605	094700	66058090	9530	9550	9550	9530	29
551	20230605	094600	65781520	9540	9550	9550	9530	32
552	20230605	094500	65476450	9540	9530	9540	9530	2
553	20230605	094400	65457380	9530	9530	9530	9530	2
554	20230605	094300	65438320	9520	9520	9520	9520	18
555	20230605	094200	65266960	9530	9520	9530	9520	61
556	20230605	094100	64686210	9530	9540	9540	9530	3
557	20230605	094000	64657600	9530	9530	9530	9530	19
558	20230605	093900	64476530	9520	9520	9540	9520	16
559	20230605	093800	64324190	9550	9550	9550	9550	38
560	20230605	093700	63961290	9540	9530	9540	9520	20
561	20230605	093600	63770550	9540	9520	9540	9520	20
562	20230605	093500	63580130	9520	9510	9530	9510	17
563	20230605	093400	63418420	9510	9510	9510	9510	2
564	20230605	093300	63399400	9530	9520	9530	9520	20
565	20230605	093200	63208980	9520	9530	9530	9520	3
566	20230605	093100	63180410	9510	9510	9510	9510	13
567	20230605	093000	63056780	9510	9520	9520	9510	17
568	20230605	092900	62894980	9510	9510	9510	9500	378
569	20230605	092800	59300400	9500	9500	9510	9500	31
570	20230605	092700	59005760	9510	9500	9510	9500	16
571	20230605	092600	58853620	9510	9510	9510	9500	519
572	20230605	092500	53917980	9500	9510	9510	9500	20
573	20230605	092400	53727970	9500	9500	9500	9500	35
574	20230605	092300	53395470	9510	9510	9510	9500	4
575	20230605	092200	53357450	9510	9510	9510	9510	887
576	20230605	092100	44922080	9510	9510	9510	9510	12
577	20230605	092000	44807960	9510	9520	9520	9510	21
578	20230605	091900	44608170	9520	9520	9520	9520	4
579	20230605	091800	44570090	9510	9510	9510	9510	21
580	20230605	091700	44370380	9520	9520	9520	9520	345
581	20230605	091600	41085980	9540	9540	9540	9540	1
582	20230605	091500	41076440	9540	9540	9540	9540	1
583	20230605	091400	41066900	9520	9570	9570	9520	40
584	20230605	091300	40684580	9570	9570	9570	9570	1
585	20230605	091200	40675010	9520	9520	9520	9520	199
586	20230605	091100	38780530	9530	9530	9530	9530	1
587	20230605	091000	38771000	9520	9520	9520	9520	2
588	20230605	090900	38751960	9510	9530	9530	9510	50
589	20230605	090800	38276400	9510	9510	9510	9510	0
590	20230605	090700	38276400	9510	9510	9510	9510	3
591	20230605	090600	38247870	9510	9520	9520	9470	616
592	20230605	090500	32385820	9470	9520	9520	9470	1417
593	20230605	090400	18923560	9520	9520	9520	9510	123
594	20230605	090300	17753600	9510	9510	9510	9510	2
595	20230605	090200	17734580	9500	9550	9550	9500	1482
596	20230605	090100	3655430	9550	9570	9570	9550	38
597	20230605	090000	3292080	9570	9570	9570	9570	344