KissMeData/361570/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201500	971507200	15090	15090	15090	15090	792
3	20230605	201400	971507200	15090	15090	15090	15090	0
4	20230605	201300	971507200	15090	15090	15090	15090	0
5	20230605	201200	971507200	15090	15090	15090	15090	0
6	20230605	201100	971507200	15090	15090	15090	15090	0
7	20230605	201000	971507200	15090	15090	15090	15090	0
8	20230605	200900	971507200	15090	15090	15090	15090	0
9	20230605	200800	971507200	15090	15090	15090	15090	0
10	20230605	200700	971507200	15090	15090	15090	15090	0
11	20230605	200600	971507200	15090	15090	15090	15090	0
12	20230605	200500	971507200	15090	15090	15090	15090	0
13	20230605	200400	971507200	15090	15090	15090	15090	0
14	20230605	200300	971507200	15090	15090	15090	15090	0
15	20230605	200200	971507200	15090	15090	15090	15090	0
16	20230605	200100	971507200	15090	15090	15090	15090	0
17	20230605	200000	971507200	15090	15090	15090	15090	0
18	20230605	195900	971507200	15090	15090	15090	15090	0
19	20230605	195800	971507200	15090	15090	15090	15090	0
20	20230605	195700	971507200	15090	15090	15090	15090	0
21	20230605	195600	971507200	15090	15090	15090	15090	0
22	20230605	195500	971507200	15090	15090	15090	15090	0
23	20230605	195400	971507200	15090	15090	15090	15090	0
24	20230605	195300	971507200	15090	15090	15090	15090	0
25	20230605	195200	971507200	15090	15090	15090	15090	0
26	20230605	195100	971507200	15090	15090	15090	15090	0
27	20230605	195000	971507200	15090	15090	15090	15090	0
28	20230605	194900	971507200	15090	15090	15090	15090	0
29	20230605	194800	971507200	15090	15090	15090	15090	0
30	20230605	194700	971507200	15090	15090	15090	15090	0
31	20230605	194600	971507200	15090	15090	15090	15090	0
32	20230605	194500	971507200	15090	15090	15090	15090	792
33	20230605	194400	971507200	15090	15090	15090	15090	0
34	20230605	194300	971507200	15090	15090	15090	15090	0
35	20230605	194200	971507200	15090	15090	15090	15090	0
36	20230605	194100	971507200	15090	15090	15090	15090	0
37	20230605	194000	971507200	15090	15090	15090	15090	0
38	20230605	193900	971507200	15090	15090	15090	15090	0
39	20230605	193800	971507200	15090	15090	15090	15090	0
40	20230605	193700	971507200	15090	15090	15090	15090	0
41	20230605	193600	971507200	15090	15090	15090	15090	0
42	20230605	193500	971507200	15090	15090	15090	15090	0
43	20230605	193400	971507200	15090	15090	15090	15090	0
44	20230605	193300	971507200	15090	15090	15090	15090	0
45	20230605	193200	971507200	15090	15090	15090	15090	0
46	20230605	193100	971507200	15090	15090	15090	15090	0
47	20230605	193000	971507200	15090	15090	15090	15090	0
48	20230605	192900	971507200	15090	15090	15090	15090	0
49	20230605	192800	971507200	15090	15090	15090	15090	0
50	20230605	192700	971507200	15090	15090	15090	15090	0
51	20230605	192600	971507200	15090	15090	15090	15090	0
52	20230605	192500	971507200	15090	15090	15090	15090	0
53	20230605	192400	971507200	15090	15090	15090	15090	0
54	20230605	192300	971507200	15090	15090	15090	15090	0
55	20230605	192200	971507200	15090	15090	15090	15090	0
56	20230605	192100	971507200	15090	15090	15090	15090	0
57	20230605	192000	971507200	15090	15090	15090	15090	0
58	20230605	191900	971507200	15090	15090	15090	15090	0
59	20230605	191800	971507200	15090	15090	15090	15090	0
60	20230605	191700	971507200	15090	15090	15090	15090	0
61	20230605	191600	971507200	15090	15090	15090	15090	0
62	20230605	191500	971507200	15090	15090	15090	15090	792
63	20230605	191400	971507200	15090	15090	15090	15090	0
64	20230605	191300	971507200	15090	15090	15090	15090	0
65	20230605	191200	971507200	15090	15090	15090	15090	0
66	20230605	191100	971507200	15090	15090	15090	15090	0
67	20230605	191000	971507200	15090	15090	15090	15090	0
68	20230605	190900	971507200	15090	15090	15090	15090	0
69	20230605	190800	971507200	15090	15090	15090	15090	0
70	20230605	190700	971507200	15090	15090	15090	15090	0
71	20230605	190600	971507200	15090	15090	15090	15090	0
72	20230605	190500	971507200	15090	15090	15090	15090	0
73	20230605	190400	971507200	15090	15090	15090	15090	0
74	20230605	190300	971507200	15090	15090	15090	15090	0
75	20230605	190200	971507200	15090	15090	15090	15090	0
76	20230605	190100	971507200	15090	15090	15090	15090	0
77	20230605	190000	971507200	15090	15090	15090	15090	0
78	20230605	185900	971507200	15090	15090	15090	15090	0
79	20230605	185800	971507200	15090	15090	15090	15090	0
80	20230605	185700	971507200	15090	15090	15090	15090	0
81	20230605	185600	971507200	15090	15090	15090	15090	0
82	20230605	185500	971507200	15090	15090	15090	15090	0
83	20230605	185400	971507200	15090	15090	15090	15090	0
84	20230605	185300	971507200	15090	15090	15090	15090	0
85	20230605	185200	971507200	15090	15090	15090	15090	0
86	20230605	185100	971507200	15090	15090	15090	15090	0
87	20230605	185000	971507200	15090	15090	15090	15090	0
88	20230605	184900	971507200	15090	15090	15090	15090	0
89	20230605	184800	971507200	15090	15090	15090	15090	0
90	20230605	184700	971507200	15090	15090	15090	15090	0
91	20230605	184600	971507200	15090	15090	15090	15090	0
92	20230605	184500	971507200	15090	15090	15090	15090	792
93	20230605	184400	971507200	15090	15090	15090	15090	0
94	20230605	184300	971507200	15090	15090	15090	15090	0
95	20230605	184200	971507200	15090	15090	15090	15090	0
96	20230605	184100	971507200	15090	15090	15090	15090	0
97	20230605	184000	971507200	15090	15090	15090	15090	0
98	20230605	183900	971507200	15090	15090	15090	15090	0
99	20230605	183800	971507200	15090	15090	15090	15090	0
100	20230605	183700	971507200	15090	15090	15090	15090	0
101	20230605	183600	971507200	15090	15090	15090	15090	0
102	20230605	183500	971507200	15090	15090	15090	15090	0
103	20230605	183400	971507200	15090	15090	15090	15090	0
104	20230605	183300	971507200	15090	15090	15090	15090	0
105	20230605	183200	971507200	15090	15090	15090	15090	0
106	20230605	183100	971507200	15090	15090	15090	15090	0
107	20230605	183000	971507200	15090	15090	15090	15090	0
108	20230605	182900	971507200	15090	15090	15090	15090	0
109	20230605	182800	971507200	15090	15090	15090	15090	0
110	20230605	182700	971507200	15090	15090	15090	15090	0
111	20230605	182600	971507200	15090	15090	15090	15090	0
112	20230605	182500	971507200	15090	15090	15090	15090	0
113	20230605	182400	971507200	15090	15090	15090	15090	0
114	20230605	182300	971507200	15090	15090	15090	15090	0
115	20230605	182200	971507200	15090	15090	15090	15090	0
116	20230605	182100	971507200	15090	15090	15090	15090	0
117	20230605	182000	971507200	15090	15090	15090	15090	0
118	20230605	181900	971507200	15090	15090	15090	15090	0
119	20230605	181800	971507200	15090	15090	15090	15090	0
120	20230605	181700	971507200	15090	15090	15090	15090	0
121	20230605	181600	971507200	15090	15090	15090	15090	0
122	20230605	181500	971507200	15090	15090	15090	15090	792
123	20230605	181400	971507200	15090	15090	15090	15090	0
124	20230605	181300	971507200	15090	15090	15090	15090	0
125	20230605	181200	971507200	15090	15090	15090	15090	0
126	20230605	181100	971507200	15090	15090	15090	15090	0
127	20230605	181000	971507200	15090	15090	15090	15090	0
128	20230605	180900	971507200	15090	15090	15090	15090	0
129	20230605	180800	971507200	15090	15090	15090	15090	0
130	20230605	180700	971507200	15090	15090	15090	15090	0
131	20230605	180600	971507200	15090	15090	15090	15090	0
132	20230605	180500	971507200	15090	15090	15090	15090	0
133	20230605	180400	971507200	15090	15090	15090	15090	0
134	20230605	180300	971507200	15090	15090	15090	15090	0
135	20230605	180200	971507200	15090	15090	15090	15090	0
136	20230605	180100	971507200	15090	15090	15090	15090	0
137	20230605	180000	971507200	15090	15090	15090	15090	0
138	20230605	175900	971507200	15090	15090	15090	15090	0
139	20230605	175800	971507200	15090	15090	15090	15090	0
140	20230605	175700	971507200	15090	15090	15090	15090	0
141	20230605	175600	971507200	15090	15090	15090	15090	0
142	20230605	175500	971507200	15090	15090	15090	15090	0
143	20230605	175400	971507200	15090	15090	15090	15090	0
144	20230605	175300	971507200	15090	15090	15090	15090	0
145	20230605	175200	971507200	15090	15090	15090	15090	0
146	20230605	175100	971507200	15090	15090	15090	15090	0
147	20230605	175000	971507200	15090	15090	15090	15090	0
148	20230605	174900	971507200	15090	15090	15090	15090	0
149	20230605	174800	971507200	15090	15090	15090	15090	0
150	20230605	174700	971507200	15090	15090	15090	15090	0
151	20230605	174600	971507200	15090	15090	15090	15090	0
152	20230605	174500	971507200	15090	15090	15090	15090	792
153	20230605	174400	971507200	15090	15090	15090	15090	0
154	20230605	174300	971507200	15090	15090	15090	15090	0
155	20230605	174200	971507200	15090	15090	15090	15090	0
156	20230605	174100	971507200	15090	15090	15090	15090	0
157	20230605	174000	971507200	15090	15090	15090	15090	0
158	20230605	173900	971507200	15090	15090	15090	15090	0
159	20230605	173800	971507200	15090	15090	15090	15090	0
160	20230605	173700	971507200	15090	15090	15090	15090	0
161	20230605	173600	971507200	15090	15090	15090	15090	0
162	20230605	173500	971507200	15090	15090	15090	15090	0
163	20230605	173400	971507200	15090	15090	15090	15090	0
164	20230605	173300	971507200	15090	15090	15090	15090	0
165	20230605	173200	971507200	15090	15090	15090	15090	0
166	20230605	173100	971507200	15090	15090	15090	15090	0
167	20230605	173000	971507200	15090	15090	15090	15090	0
168	20230605	172900	971507200	15090	15090	15090	15090	0
169	20230605	172800	971507200	15090	15090	15090	15090	0
170	20230605	172700	971507200	15090	15090	15090	15090	0
171	20230605	172600	971507200	15090	15090	15090	15090	0
172	20230605	172500	971507200	15090	15090	15090	15090	0
173	20230605	172400	971507200	15090	15090	15090	15090	0
174	20230605	172300	971507200	15090	15090	15090	15090	0
175	20230605	172200	971507200	15090	15090	15090	15090	0
176	20230605	172100	971507200	15090	15090	15090	15090	0
177	20230605	172000	971507200	15090	15090	15090	15090	0
178	20230605	171900	971507200	15090	15090	15090	15090	0
179	20230605	171800	971507200	15090	15090	15090	15090	0
180	20230605	171700	971507200	15090	15090	15090	15090	0
181	20230605	171600	971507200	15090	15090	15090	15090	0
182	20230605	171500	971507200	15090	15090	15090	15090	792
183	20230605	171400	971507200	15090	15090	15090	15090	0
184	20230605	171300	971507200	15090	15090	15090	15090	0
185	20230605	171200	971507200	15090	15090	15090	15090	0
186	20230605	171100	971507200	15090	15090	15090	15090	0
187	20230605	171000	971507200	15090	15090	15090	15090	0
188	20230605	170900	971507200	15090	15090	15090	15090	0
189	20230605	170800	971507200	15090	15090	15090	15090	0
190	20230605	170700	971507200	15090	15090	15090	15090	0
191	20230605	170600	971507200	15090	15090	15090	15090	0
192	20230605	170500	971507200	15090	15090	15090	15090	0
193	20230605	170400	971507200	15090	15090	15090	15090	0
194	20230605	170300	971507200	15090	15090	15090	15090	0
195	20230605	170200	971507200	15090	15090	15090	15090	0
196	20230605	170100	971507200	15090	15090	15090	15090	0
197	20230605	170000	971507200	15090	15090	15090	15090	0
198	20230605	165900	971507200	15090	15090	15090	15090	0
199	20230605	165800	971507200	15090	15090	15090	15090	0
200	20230605	165700	971507200	15090	15090	15090	15090	0
201	20230605	165600	971507200	15090	15090	15090	15090	0
202	20230605	165500	971507200	15090	15090	15090	15090	0
203	20230605	165400	971507200	15090	15090	15090	15090	0
204	20230605	165300	971507200	15090	15090	15090	15090	0
205	20230605	165200	971507200	15090	15090	15090	15090	0
206	20230605	165100	971507200	15090	15090	15090	15090	0
207	20230605	165000	971507200	15090	15090	15090	15090	0
208	20230605	164900	971507200	15090	15090	15090	15090	0
209	20230605	164800	971507200	15090	15090	15090	15090	0
210	20230605	164700	971507200	15090	15090	15090	15090	0
211	20230605	164600	971507200	15090	15090	15090	15090	0
212	20230605	164500	971507200	15090	15090	15090	15090	792
213	20230605	164400	971507200	15090	15090	15090	15090	0
214	20230605	164300	971507200	15090	15090	15090	15090	0
215	20230605	164200	971507200	15090	15090	15090	15090	0
216	20230605	164100	971507200	15090	15090	15090	15090	0
217	20230605	164000	971507200	15090	15090	15090	15090	0
218	20230605	163900	971507200	15090	15090	15090	15090	0
219	20230605	163800	971507200	15090	15090	15090	15090	0
220	20230605	163700	971507200	15090	15090	15090	15090	0
221	20230605	163600	971507200	15090	15090	15090	15090	0
222	20230605	163500	971507200	15090	15090	15090	15090	0
223	20230605	163400	971507200	15090	15090	15090	15090	0
224	20230605	163300	971507200	15090	15090	15090	15090	0
225	20230605	163200	971507200	15090	15090	15090	15090	0
226	20230605	163100	971507200	15090	15090	15090	15090	0
227	20230605	163000	971507200	15090	15090	15090	15090	0
228	20230605	162900	971507200	15090	15090	15090	15090	0
229	20230605	162800	971507200	15090	15090	15090	15090	0
230	20230605	162700	971507200	15090	15090	15090	15090	0
231	20230605	162600	971507200	15090	15090	15090	15090	0
232	20230605	162500	971507200	15090	15090	15090	15090	0
233	20230605	162400	971507200	15090	15090	15090	15090	0
234	20230605	162300	971507200	15090	15090	15090	15090	0
235	20230605	162200	971507200	15090	15090	15090	15090	0
236	20230605	162100	971507200	15090	15090	15090	15090	0
237	20230605	162000	971507200	15090	15090	15090	15090	0
238	20230605	161900	971507200	15090	15090	15090	15090	0
239	20230605	161800	971507200	15090	15090	15090	15090	0
240	20230605	161700	971507200	15090	15090	15090	15090	0
241	20230605	161600	971507200	15090	15090	15090	15090	0
242	20230605	161500	971507200	15090	15090	15090	15090	792
243	20230605	161400	971507200	15090	15090	15090	15090	0
244	20230605	161300	971507200	15090	15090	15090	15090	0
245	20230605	161200	971507200	15090	15090	15090	15090	0
246	20230605	161100	971507200	15090	15090	15090	15090	0
247	20230605	161000	971507200	15090	15090	15090	15090	0
248	20230605	160900	971507200	15090	15090	15090	15090	0
249	20230605	160800	971507200	15090	15090	15090	15090	0
250	20230605	160700	971507200	15090	15090	15090	15090	0
251	20230605	160600	971507200	15090	15090	15090	15090	0
252	20230605	160500	971507200	15090	15090	15090	15090	0
253	20230605	160400	971507200	15090	15090	15090	15090	0
254	20230605	160300	971507200	15090	15090	15090	15090	0
255	20230605	160200	971507200	15090	15090	15090	15090	0
256	20230605	160100	971507200	15090	15090	15090	15090	0
257	20230605	160000	971507200	15090	15090	15090	15090	0
258	20230605	155900	971507200	15090	15090	15090	15090	0
259	20230605	155800	971507200	15090	15090	15090	15090	0
260	20230605	155700	971507200	15090	15090	15090	15090	0
261	20230605	155600	971507200	15090	15090	15090	15090	0
262	20230605	155500	971507200	15090	15090	15090	15090	0
263	20230605	155400	971507200	15090	15090	15090	15090	0
264	20230605	155300	971507200	15090	15090	15090	15090	0
265	20230605	155200	971507200	15090	15090	15090	15090	0
266	20230605	155100	971507200	15090	15090	15090	15090	0
267	20230605	155000	971507200	15090	15090	15090	15090	0
268	20230605	154900	971507200	15090	15090	15090	15090	0
269	20230605	154800	971507200	15090	15090	15090	15090	0
270	20230605	154700	971507200	15090	15090	15090	15090	0
271	20230605	154600	971507200	15090	15090	15090	15090	0
272	20230605	154500	971507200	15090	15090	15090	15090	792
273	20230605	154400	971507200	15090	15090	15090	15090	0
274	20230605	154300	971507200	15090	15090	15090	15090	0
275	20230605	154200	971507200	15090	15090	15090	15090	0
276	20230605	154100	971507200	15090	15090	15090	15090	0
277	20230605	154000	971507200	15090	15090	15090	15090	0
278	20230605	153900	971507200	15090	15090	15090	15090	0
279	20230605	153800	971507200	15090	15090	15090	15090	0
280	20230605	153700	971507200	15090	15090	15090	15090	0
281	20230605	153600	971507200	15090	15090	15090	15090	0
282	20230605	153500	971507200	15090	15090	15090	15090	0
283	20230605	153400	971507200	15090	15090	15090	15090	0
284	20230605	153300	971507200	15090	15090	15090	15090	0
285	20230605	153200	971507200	15090	15090	15090	15090	0
286	20230605	153100	971507200	15090	15090	15090	15090	0
287	20230605	153000	971507200	15090	15090	15090	15090	792
288	20230605	152900	959555920	15080	15080	15080	15080	0
289	20230605	152800	959555920	15080	15080	15080	15080	0
290	20230605	152700	959555920	15080	15080	15080	15080	0
291	20230605	152600	959555920	15080	15080	15080	15080	0
292	20230605	152500	959555920	15080	15080	15080	15080	0
293	20230605	152400	959555920	15080	15080	15080	15080	0
294	20230605	152300	959555920	15080	15080	15080	15080	0
295	20230605	152200	959555920	15080	15080	15080	15080	0
296	20230605	152100	959555920	15080	15080	15080	15080	0
297	20230605	152000	959555920	15080	15080	15080	15080	0
298	20230605	151900	959555920	15080	15080	15080	15010	323
299	20230605	151800	954701660	15100	15060	15100	15060	133
300	20230605	151700	952697290	15060	15040	15060	15040	147
301	20230605	151600	950485740	15050	15050	15050	15050	197
302	20230605	151500	947520890	15050	15040	15050	15040	40
303	20230605	151400	946919090	15040	15050	15050	15040	4
304	20230605	151300	946858910	15050	15050	15050	15050	20
305	20230605	151200	946557910	15030	15050	15050	15030	867
306	20230605	151100	933525420	15050	15050	15050	15050	20
307	20230605	151000	933224420	15050	15050	15050	15050	11
308	20230605	150900	933058870	15040	15040	15040	15040	2
309	20230605	150800	933028790	15040	15040	15040	15040	379
310	20230605	150700	927328630	15050	15060	15060	15050	861
311	20230605	150600	914369430	15070	15070	15070	15070	163
312	20230605	150500	911913020	15070	15080	15100	15070	7
313	20230605	150400	911807410	15110	15110	15110	15110	1
314	20230605	150300	911792300	15070	15070	15070	15070	0
315	20230605	150200	911792300	15070	15070	15070	15070	200
316	20230605	150100	908778300	15070	15100	15100	15070	161
317	20230605	150000	906351130	15100	15100	15100	15100	110
318	20230605	145900	904690130	15100	15100	15100	15100	0
319	20230605	145800	904690130	15100	15080	15100	15080	4
320	20230605	145700	904629760	15060	15070	15080	15060	510
321	20230605	145600	896949060	15100	15100	15100	15100	2
322	20230605	145500	896918860	15070	15070	15070	15070	100
323	20230605	145400	895411860	15070	15070	15070	15070	0
324	20230605	145300	895411860	15070	15080	15080	15070	41
325	20230605	145200	894793980	15110	15080	15110	15080	13
326	20230605	145100	894597730	15110	15110	15110	15110	0
327	20230605	145000	894597730	15110	15110	15110	15110	10
328	20230605	144900	894446630	15110	15110	15110	15110	0
329	20230605	144800	894446630	15110	15090	15110	15060	521
330	20230605	144700	886595880	15080	15080	15080	15080	40
331	20230605	144600	885992680	15100	15090	15100	15090	2
332	20230605	144500	885962490	15090	15090	15090	15090	0
333	20230605	144400	885962490	15090	15080	15090	15080	52
334	20230605	144300	885178310	15080	15100	15100	15080	4
335	20230605	144200	885117930	15100	15100	15110	15100	6
336	20230605	144100	885027310	15080	15080	15080	15080	30
337	20230605	144000	884574910	15120	15090	15120	15080	202
338	20230605	143900	881527660	15110	15110	15110	15110	10
339	20230605	143800	881376560	15110	15090	15110	15090	414
340	20230605	143700	875129260	15090	15100	15100	15090	390
341	20230605	143600	869240390	15120	15120	15120	15120	0
342	20230605	143500	869240390	15120	15120	15120	15120	0
343	20230605	143400	869240390	15120	15120	15120	15120	0
344	20230605	143300	869240390	15120	15120	15120	15120	0
345	20230605	143200	869240390	15120	15130	15130	15120	25
346	20230605	143100	868862370	15120	15120	15120	15120	3
347	20230605	143000	868817010	15130	15100	15130	15100	17
348	20230605	142900	868560100	15100	15100	15100	15100	0
349	20230605	142800	868560100	15100	15100	15100	15100	27
350	20230605	142700	868152400	15100	15100	15130	15100	186
351	20230605	142600	865343640	15130	15120	15130	15120	53
352	20230605	142500	864541990	15130	15130	15130	15130	100
353	20230605	142400	863028990	15120	15080	15120	15080	23
354	20230605	142300	862682030	15130	15130	15130	15130	0
355	20230605	142200	862682030	15130	15130	15130	15130	0
356	20230605	142100	862682030	15130	15080	15130	15080	28
357	20230605	142000	862259290	15080	15080	15080	15080	2
358	20230605	141900	862229130	15140	15140	15140	15140	30
359	20230605	141800	861774930	15140	15140	15140	15140	865
360	20230605	141700	848678830	15140	15080	15140	15080	84
361	20230605	141600	847411990	15140	15110	15140	15110	7
362	20230605	141500	847306160	15140	15130	15140	15130	50
363	20230605	141400	846549410	15130	15090	15130	15090	660
364	20230605	141300	836575740	15100	15100	15100	15100	0
365	20230605	141200	836575740	15100	15100	15100	15100	0
366	20230605	141100	836575740	15100	15100	15100	15100	2
367	20230605	141000	836545540	15100	15080	15100	15080	7
368	20230605	140900	836439940	15070	15070	15070	15070	10
369	20230605	140800	836289240	15070	15070	15070	15070	0
370	20230605	140700	836289240	15070	15070	15070	15070	17
371	20230605	140600	836033050	15070	15080	15080	15070	187
372	20230605	140500	833214930	15080	15070	15080	15070	93
373	20230605	140400	831813090	15080	15090	15090	15080	743
374	20230605	140300	820605520	15090	15100	15100	15090	470
375	20230605	140200	813513170	15100	15100	15100	15100	0
376	20230605	140100	813513170	15100	15100	15100	15100	0
377	20230605	140000	813513170	15100	15100	15100	15100	27
378	20230605	135900	813105470	15090	15090	15090	15090	14
379	20230605	135800	812894210	15090	15090	15090	15090	0
380	20230605	135700	812894210	15090	15090	15090	15090	48
381	20230605	135600	812169890	15090	15090	15090	15090	133
382	20230605	135500	810162920	15100	15090	15100	15090	179
383	20230605	135400	807461130	15100	15100	15100	15100	0
384	20230605	135300	807461130	15100	15100	15100	15100	6
385	20230605	135200	807370530	15100	15100	15100	15100	20
386	20230605	135100	807068530	15100	15100	15100	15100	100
387	20230605	135000	805558530	15100	15100	15100	15100	210
388	20230605	134900	802387530	15100	15100	15100	15100	244
389	20230605	134800	798703130	15100	15100	15100	15100	0
390	20230605	134700	798703130	15100	15100	15100	15100	111
391	20230605	134600	797027030	15100	15100	15100	15100	0
392	20230605	134500	797027030	15100	15100	15100	15100	9
393	20230605	134400	796891130	15090	15090	15090	15090	0
394	20230605	134300	796891130	15090	15090	15090	15090	2
395	20230605	134200	796860950	15100	15100	15100	15100	0
396	20230605	134100	796860950	15100	15100	15100	15100	130
397	20230605	134000	794897950	15090	15090	15090	15090	6
398	20230605	133900	794807410	15100	15100	15100	15100	176
399	20230605	133800	792149810	15100	15100	15100	15100	0
400	20230605	133700	792149810	15100	15100	15100	15100	108
401	20230605	133600	790519010	15130	15120	15130	15120	10
402	20230605	133500	790367720	15130	15130	15130	15130	10
403	20230605	133400	790216420	15130	15130	15130	15130	0
404	20230605	133300	790216420	15130	15130	15130	15130	0
405	20230605	133200	790216420	15130	15130	15130	15130	0
406	20230605	133100	790216420	15130	15130	15130	15130	0
407	20230605	133000	790216420	15130	15130	15130	15130	2
408	20230605	132900	790186160	15130	15120	15130	15120	22
409	20230605	132800	789853420	15110	15110	15110	15110	0
410	20230605	132700	789853420	15110	15120	15120	15110	115
411	20230605	132600	788114630	15130	15130	15130	15130	302
412	20230605	132500	783545370	15130	15110	15130	15110	170
413	20230605	132400	780975270	15110	15110	15110	15110	500
414	20230605	132300	773420270	15120	15120	15120	15120	400
415	20230605	132200	767372270	15120	15130	15130	15120	356
416	20230605	132100	761989540	15120	15120	15120	15120	0
417	20230605	132000	761989540	15120	15120	15120	15120	100
418	20230605	131900	760477540	15120	15120	15130	15120	300
419	20230605	131800	755941530	15120	15120	15120	15120	54
420	20230605	131700	755125050	15140	15140	15140	15140	8
421	20230605	131600	755003930	15150	15150	15150	15150	0
422	20230605	131500	755003930	15150	15150	15150	15150	0
423	20230605	131400	755003930	15150	15150	15150	15150	0
424	20230605	131300	755003930	15150	15150	15150	15150	0
425	20230605	131200	755003930	15150	15150	15150	15150	0
426	20230605	131100	755003930	15150	15150	15150	15150	0
427	20230605	131000	755003930	15150	15120	15150	15110	211
428	20230605	130900	751815020	15130	15140	15140	15130	446
429	20230605	130800	745066900	15140	15140	15140	15140	103
430	20230605	130700	743507480	15150	15150	15150	15150	2
431	20230605	130600	743477180	15140	15140	15140	15140	10
432	20230605	130500	743325780	15140	15140	15140	15140	100
433	20230605	130400	741811780	15150	15150	15150	15150	0
434	20230605	130300	741811780	15150	15150	15150	15150	0
435	20230605	130200	741811780	15150	15160	15160	15150	62
436	20230605	130100	740872460	15150	15150	15150	15150	168
437	20230605	130000	738327260	15160	15150	15160	15150	16
438	20230605	125900	738084790	15160	15150	15160	15150	143
439	20230605	125800	735918320	15160	15160	15160	15160	218
440	20230605	125700	732613440	15160	15160	15160	15150	69
441	20230605	125600	731567470	15170	15180	15180	15160	96
442	20230605	125500	730111930	15170	15200	15200	15170	1096
443	20230605	125400	713464590	15200	15180	15200	15180	696
444	20230605	125300	702889310	15180	15160	15180	15160	183
445	20230605	125200	700114450	15160	15130	15160	15130	6
446	20230605	125100	700023520	15160	15150	15160	15140	431
447	20230605	125000	693493850	15140	15140	15140	15130	268
448	20230605	124900	689436410	15130	15140	15140	15130	13
449	20230605	124800	689239620	15130	15130	15140	15130	33
450	20230605	124700	688740310	15130	15130	15130	15130	26
451	20230605	124600	688346930	15130	15130	15130	15130	38
452	20230605	124500	687771990	15130	15130	15140	15130	118
453	20230605	124400	685986630	15130	15120	15150	15120	487
454	20230605	124300	678616850	15130	15110	15130	15110	982
455	20230605	124200	663767110	15110	15110	15110	15110	97
456	20230605	124100	662301440	15110	15120	15120	15110	22
457	20230605	124000	661969000	15110	15110	15110	15110	309
458	20230605	123900	657300010	15100	15120	15120	15100	170
459	20230605	123800	654731530	15110	15110	15120	15110	221
460	20230605	123700	651391610	15110	15110	15110	15110	250
461	20230605	123600	647614110	15110	15100	15110	15100	123
462	20230605	123500	645756610	15110	15110	15110	15110	103
463	20230605	123400	644200280	15100	15090	15100	15090	537
464	20230605	123300	636093250	15090	15090	15090	15090	291
465	20230605	123200	631702060	15090	15090	15090	15090	12
466	20230605	123100	631520980	15070	15100	15100	15070	69
467	20230605	123000	630479110	15090	15060	15090	15060	1337
468	20230605	122900	610322740	15060	15060	15060	15060	100
469	20230605	122800	608816740	15060	15060	15060	15060	0
470	20230605	122700	608816740	15060	15060	15060	15060	0
471	20230605	122600	608816740	15060	15060	15060	15060	0
472	20230605	122500	608816740	15060	15060	15060	15060	0
473	20230605	122400	608816740	15060	15040	15060	15030	81
474	20230605	122300	607597800	15060	15060	15060	15060	0
475	20230605	122200	607597800	15060	15040	15060	15040	7
476	20230605	122100	607492480	15040	15040	15040	15040	36
477	20230605	122000	606951040	15060	15060	15060	15060	5
478	20230605	121900	606875740	15060	15060	15060	15060	0
479	20230605	121800	606875740	15060	15060	15060	15060	0
480	20230605	121700	606875740	15060	15060	15060	15060	1
481	20230605	121600	606860680	15020	15030	15030	15020	16
482	20230605	121500	606620220	15060	15040	15060	15020	397
483	20230605	121400	600652790	15040	15040	15040	15040	9
484	20230605	121300	600517430	15040	15060	15060	15040	4
485	20230605	121200	600457230	15060	15060	15060	15060	11
486	20230605	121100	600291570	15040	15040	15040	15040	0
487	20230605	121000	600291570	15040	15060	15060	15040	6
488	20230605	120900	600201250	15040	15060	15070	15040	19
489	20230605	120800	599915060	15070	15070	15070	15050	37
490	20230605	120700	599357710	15070	15060	15070	15060	83
491	20230605	120600	598107700	15030	15030	15030	15030	0
492	20230605	120500	598107700	15030	15070	15070	15030	54
493	20230605	120400	597295060	15070	15060	15070	15060	98
494	20230605	120300	595819130	15070	15060	15070	15020	13
495	20230605	120200	595623440	15070	15050	15070	15050	23
496	20230605	120100	595277250	15050	15050	15050	15050	2
497	20230605	120000	595247150	15020	15010	15020	15010	53
498	20230605	115900	594451280	15010	15030	15030	15010	1113
499	20230605	115800	577738560	15020	15050	15050	15020	1527
500	20230605	115700	554789970	15050	15050	15050	15050	38
501	20230605	115600	554218070	15050	15050	15050	15050	100
502	20230605	115500	552713070	15050	15050	15050	15050	1
503	20230605	115400	552698020	15070	15070	15070	15070	4
504	20230605	115300	552637740	15070	15070	15070	15070	0
505	20230605	115200	552637740	15070	15050	15070	15050	204
506	20230605	115100	549565620	15060	15060	15060	15060	22
507	20230605	115000	549234300	15060	15050	15060	15050	30
508	20230605	114900	548782700	15060	15060	15060	15060	2
509	20230605	114800	548752580	15050	15060	15060	15050	18
510	20230605	114700	548481580	15060	15060	15060	15060	0
511	20230605	114600	548481580	15060	15060	15060	15060	3
512	20230605	114500	548436400	15060	15050	15060	15050	2
513	20230605	114400	548406290	15060	15060	15060	15060	0
514	20230605	114300	548406290	15060	15060	15060	15060	3
515	20230605	114200	548361110	15050	15050	15050	15050	1
516	20230605	114100	548346060	15070	15070	15070	15070	0
517	20230605	114000	548346060	15070	15070	15070	15070	0
518	20230605	113900	548346060	15070	15070	15070	15070	0
519	20230605	113800	548346060	15070	15070	15070	15070	0
520	20230605	113700	548346060	15070	15070	15070	15070	0
521	20230605	113600	548346060	15070	15070	15070	15070	0
522	20230605	113500	548346060	15070	15050	15070	15050	150
523	20230605	113400	546086560	15050	15050	15050	15050	100
524	20230605	113300	544581560	15050	15060	15060	15050	100
525	20230605	113200	543076540	15060	15060	15060	15060	0
526	20230605	113100	543076540	15060	15060	15060	15060	60
527	20230605	113000	542172940	15050	15050	15050	15050	19
528	20230605	112900	541886990	15070	15070	15070	15070	0
529	20230605	112800	541886990	15070	15070	15070	15070	1
530	20230605	112700	541871920	15040	15040	15040	15040	0
531	20230605	112600	541871920	15040	15040	15040	15040	0
532	20230605	112500	541871920	15040	15040	15040	15040	0
533	20230605	112400	541871920	15040	15040	15040	15040	0
534	20230605	112300	541871920	15040	15040	15040	15040	9
535	20230605	112200	541736560	15070	15070	15070	15070	2
536	20230605	112100	541706420	15030	15040	15040	15030	107
537	20230605	112000	540097760	15040	15040	15040	15040	150
538	20230605	111900	537841760	15040	15040	15040	15040	0
539	20230605	111800	537841760	15040	15060	15070	15040	66
540	20230605	111700	536848890	15060	15060	15060	15040	109
541	20230605	111600	535209170	15060	15050	15060	15050	299
542	20230605	111500	530706240	15070	15070	15070	15070	0
543	20230605	111400	530706240	15070	15060	15070	15060	12
544	20230605	111300	530525500	15060	15060	15060	15060	10
545	20230605	111200	530374900	15070	15070	15070	15070	78
546	20230605	111100	529199440	15070	15070	15070	15070	100
547	20230605	111000	527692440	15070	15070	15070	15070	0
548	20230605	110900	527692440	15070	15070	15070	15070	0
549	20230605	110800	527692440	15070	15070	15070	15070	0
550	20230605	110700	527692440	15070	15070	15070	15070	60
551	20230605	110600	526788240	15060	15040	15060	15040	21
552	20230605	110500	526472170	15030	15040	15040	15030	26
553	20230605	110400	526081360	15070	15070	15070	15070	0
554	20230605	110300	526081360	15070	15070	15070	15070	0
555	20230605	110200	526081360	15070	15070	15070	15070	0
556	20230605	110100	526081360	15070	15070	15070	15070	20
557	20230605	110000	525779960	15030	15030	15030	15030	0
558	20230605	105900	525779960	15030	15030	15030	15030	0
559	20230605	105800	525779960	15030	15030	15030	15030	10
560	20230605	105700	525629660	15030	15030	15030	15030	6
561	20230605	105600	525539480	15020	15020	15020	15020	0
562	20230605	105500	525539480	15020	15020	15020	15020	1
563	20230605	105400	525524460	15060	15060	15060	15060	1
564	20230605	105300	525509400	15050	15050	15050	15050	115
565	20230605	105200	523778650	15040	15040	15040	15040	9
566	20230605	105100	523643290	15040	15040	15040	15040	1
567	20230605	105000	523628250	15040	15040	15040	15040	0
568	20230605	104900	523628250	15040	15040	15040	15040	1
569	20230605	104800	523613210	15020	15020	15020	15020	100
570	20230605	104700	522111210	15040	15030	15040	15030	13
571	20230605	104600	521915790	15030	15030	15030	15030	3
572	20230605	104500	521870700	15020	15010	15020	15010	551
573	20230605	104400	513600160	15020	15020	15020	15020	11
574	20230605	104300	513434940	15020	15020	15020	15020	91
575	20230605	104200	512068120	15020	15060	15060	15020	104
576	20230605	104100	510505960	15020	15060	15060	15020	99
577	20230605	104000	509018520	15060	15060	15060	15060	0
578	20230605	103900	509018520	15060	15070	15070	15060	2
579	20230605	103800	508988390	15070	15020	15070	15020	221
580	20230605	103700	505667970	15070	15070	15070	15070	2
581	20230605	103600	505637830	15020	15020	15020	15020	12
582	20230605	103500	505457590	15020	15070	15070	15020	6
583	20230605	103400	505367370	15020	15060	15060	15020	92
584	20230605	103300	503984250	15060	15060	15060	15060	70
585	20230605	103200	502930050	15060	15060	15060	15060	3
586	20230605	103100	502884870	15030	15030	15030	15030	0
587	20230605	103000	502884870	15030	15030	15030	15030	0
588	20230605	102900	502884870	15030	15030	15030	15030	19
589	20230605	102800	502599300	15000	15000	15000	15000	0
590	20230605	102700	502599300	15000	15000	15000	15000	50
591	20230605	102600	501849300	15000	15010	15010	15000	1568
592	20230605	102500	478327620	15010	15040	15040	15010	76
593	20230605	102400	477186110	15050	15060	15060	15050	361
594	20230605	102300	471753000	15060	15060	15060	15060	20
595	20230605	102200	471451800	15060	15060	15060	15060	12
596	20230605	102100	471271080	15060	15060	15060	15060	6
597	20230605	102000	471180720	15050	15080	15080	15050	31
598	20230605	101900	470714140	15090	15090	15090	15080	233
599	20230605	101800	467199280	15080	15060	15090	15060	233
600	20230605	101700	463684610	15080	15050	15080	15050	492
601	20230605	101600	456276730	15050	15040	15050	15040	11
602	20230605	101500	456111200	15040	15040	15040	15040	73
603	20230605	101400	455013280	15040	15040	15040	15040	3
604	20230605	101300	454968160	15010	15010	15010	15010	9
605	20230605	101200	454833070	15010	15010	15010	15010	10
606	20230605	101100	454682970	15010	15040	15040	15010	70
607	20230605	101000	453630770	15040	15040	15040	15040	2
608	20230605	100900	453600690	14990	14990	14990	14990	12
609	20230605	100800	453420810	15040	15040	15040	15040	0
610	20230605	100700	453420810	15040	15000	15040	15000	205
611	20230605	100600	450345730	15050	15050	15050	15050	2
612	20230605	100500	450315630	15040	15000	15040	15000	43
613	20230605	100400	449669850	15040	15040	15040	15040	5
614	20230605	100300	449594650	15080	15080	15080	15080	0
615	20230605	100200	449594650	15080	15010	15080	15010	495
616	20230605	100100	442164450	15010	14990	15010	14990	871
617	20230605	100000	429099770	14990	14990	14990	14990	2
618	20230605	095900	429069790	14990	14990	14990	14990	12
619	20230605	095800	428889910	14990	14990	14990	14990	0
620	20230605	095700	428889910	14990	14960	14990	14960	431
621	20230605	095600	422435440	14960	14960	14960	14960	10
622	20230605	095500	422285840	14970	14980	14980	14970	194
623	20230605	095400	419379820	14990	14980	14990	14980	151
624	20230605	095300	417117740	14990	14980	14990	14980	3
625	20230605	095200	417072780	14990	14950	14990	14950	43
626	20230605	095100	416428600	14960	14960	14960	14960	0
627	20230605	095000	416428600	14960	14960	14960	14960	120
628	20230605	094900	414633400	14960	14960	14960	14960	34
629	20230605	094800	414124760	14960	14960	14960	14960	4
630	20230605	094700	414064920	14960	14960	14960	14960	14
631	20230605	094600	413855480	14920	14920	14920	14920	1927
632	20230605	094500	385104640	14920	14920	14920	14920	0
633	20230605	094400	385104640	14920	14920	14920	14920	1
634	20230605	094300	385089720	14920	14920	14920	14920	31
635	20230605	094200	384627200	14870	14890	14890	14870	461
636	20230605	094100	377769230	14920	14920	14920	14920	128
637	20230605	094000	375859470	14920	14890	14920	14870	561
638	20230605	093900	367513880	14890	14890	14890	14890	0
639	20230605	093800	367513880	14890	14900	14900	14890	264
640	20230605	093700	363580810	14900	14890	14900	14850	1034
641	20230605	093600	348204570	14890	14900	14930	14890	212
642	20230605	093500	345046410	14930	14890	14930	14890	341
643	20230605	093400	339965640	14890	14910	14930	14890	833
644	20230605	093300	327556880	14900	14930	14930	14900	1976
645	20230605	093200	298084450	14930	14930	14930	14930	0
646	20230605	093100	298084450	14930	14950	14950	14930	298
647	20230605	093000	293631350	14950	14930	14950	14930	102
648	20230605	092900	292108450	14960	14950	14960	14930	566
649	20230605	092800	283657320	14960	14940	14960	14930	66
650	20230605	092700	282671030	14940	14940	14940	14940	125
651	20230605	092600	280803530	14940	14950	14960	14940	28
652	20230605	092500	280385160	14920	14950	14950	14920	3
653	20230605	092400	280340340	14950	14960	14960	14920	215
654	20230605	092300	277131170	14910	14940	14940	14910	726
655	20230605	092200	266297260	14960	14960	14960	14960	2
656	20230605	092100	266267340	14930	14970	14970	14930	2344
657	20230605	092000	231268320	14930	14940	14940	14930	354
658	20230605	091900	225980370	14940	14950	14950	14930	1134
659	20230605	091800	209043040	14940	14970	14970	14940	430
660	20230605	091700	202618080	14950	14960	14960	14950	217
661	20230605	091600	199372410	14950	14950	14950	14950	60
662	20230605	091500	198475410	14990	14990	14990	14990	0
663	20230605	091400	198475410	14990	14990	14990	14930	1582
664	20230605	091300	174841780	14990	14970	14990	14950	285
665	20230605	091200	170579830	14970	14970	15000	14940	1322
666	20230605	091100	150805730	14970	14970	14970	14970	620
667	20230605	091000	141524330	14970	15030	15030	14970	2929
668	20230605	090900	97645970	15030	15030	15030	15010	95
669	20230605	090800	96219220	15060	15030	15060	15010	133
670	20230605	090700	94222650	15060	15070	15070	15020	1003
671	20230605	090600	79151170	15070	15080	15080	15070	13
672	20230605	090500	78955240	15020	15090	15090	15020	1119
673	20230605	090400	62137640	15090	15080	15090	15030	841
674	20230605	090300	49467600	15080	15100	15100	15080	484
675	20230605	090200	42166920	15090	15100	15100	15090	113
676	20230605	090100	40460730	15080	15140	15140	15080	1322
677	20230605	090000	20504350	15120	15110	15120	15110	1357