KissMeData/270660/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190900	557619960	15650	15650	15650	15650	910
3	20230605	190800	557619960	15650	15650	15650	15650	0
4	20230605	190700	557619960	15650	15650	15650	15650	0
5	20230605	190600	557619960	15650	15650	15650	15650	0
6	20230605	190500	557619960	15650	15650	15650	15650	0
7	20230605	190400	557619960	15650	15650	15650	15650	0
8	20230605	190300	557619960	15650	15650	15650	15650	0
9	20230605	190200	557619960	15650	15650	15650	15650	0
10	20230605	190100	557619960	15650	15650	15650	15650	0
11	20230605	190000	557619960	15650	15650	15650	15650	0
12	20230605	185900	557619960	15650	15650	15650	15650	0
13	20230605	185800	557619960	15650	15650	15650	15650	0
14	20230605	185700	557619960	15650	15650	15650	15650	0
15	20230605	185600	557619960	15650	15650	15650	15650	0
16	20230605	185500	557619960	15650	15650	15650	15650	0
17	20230605	185400	557619960	15650	15650	15650	15650	0
18	20230605	185300	557619960	15650	15650	15650	15650	0
19	20230605	185200	557619960	15650	15650	15650	15650	0
20	20230605	185100	557619960	15650	15650	15650	15650	0
21	20230605	185000	557619960	15650	15650	15650	15650	0
22	20230605	184900	557619960	15650	15650	15650	15650	0
23	20230605	184800	557619960	15650	15650	15650	15650	0
24	20230605	184700	557619960	15650	15650	15650	15650	0
25	20230605	184600	557619960	15650	15650	15650	15650	0
26	20230605	184500	557619960	15650	15650	15650	15650	0
27	20230605	184400	557619960	15650	15650	15650	15650	0
28	20230605	184300	557619960	15650	15650	15650	15650	0
29	20230605	184200	557619960	15650	15650	15650	15650	0
30	20230605	184100	557619960	15650	15650	15650	15650	0
31	20230605	184000	557619960	15650	15650	15650	15650	0
32	20230605	183900	557619960	15650	15650	15650	15650	910
33	20230605	183800	557619960	15650	15650	15650	15650	0
34	20230605	183700	557619960	15650	15650	15650	15650	0
35	20230605	183600	557619960	15650	15650	15650	15650	0
36	20230605	183500	557619960	15650	15650	15650	15650	0
37	20230605	183400	557619960	15650	15650	15650	15650	0
38	20230605	183300	557619960	15650	15650	15650	15650	0
39	20230605	183200	557619960	15650	15650	15650	15650	0
40	20230605	183100	557619960	15650	15650	15650	15650	0
41	20230605	183000	557619960	15650	15650	15650	15650	0
42	20230605	182900	557619960	15650	15650	15650	15650	0
43	20230605	182800	557619960	15650	15650	15650	15650	0
44	20230605	182700	557619960	15650	15650	15650	15650	0
45	20230605	182600	557619960	15650	15650	15650	15650	0
46	20230605	182500	557619960	15650	15650	15650	15650	0
47	20230605	182400	557619960	15650	15650	15650	15650	0
48	20230605	182300	557619960	15650	15650	15650	15650	0
49	20230605	182200	557619960	15650	15650	15650	15650	0
50	20230605	182100	557619960	15650	15650	15650	15650	0
51	20230605	182000	557619960	15650	15650	15650	15650	0
52	20230605	181900	557619960	15650	15650	15650	15650	0
53	20230605	181800	557619960	15650	15650	15650	15650	0
54	20230605	181700	557619960	15650	15650	15650	15650	0
55	20230605	181600	557619960	15650	15650	15650	15650	0
56	20230605	181500	557619960	15650	15650	15650	15650	0
57	20230605	181400	557619960	15650	15650	15650	15650	0
58	20230605	181300	557619960	15650	15650	15650	15650	0
59	20230605	181200	557619960	15650	15650	15650	15650	0
60	20230605	181100	557619960	15650	15650	15650	15650	0
61	20230605	181000	557619960	15650	15650	15650	15650	0
62	20230605	180900	557619960	15650	15650	15650	15650	910
63	20230605	180800	557619960	15650	15650	15650	15650	0
64	20230605	180700	557619960	15650	15650	15650	15650	0
65	20230605	180600	557619960	15650	15650	15650	15650	0
66	20230605	180500	557619960	15650	15650	15650	15650	0
67	20230605	180400	557619960	15650	15650	15650	15650	0
68	20230605	180300	557619960	15650	15650	15650	15650	0
69	20230605	180200	557619960	15650	15650	15650	15650	0
70	20230605	180100	557619960	15650	15650	15650	15650	0
71	20230605	180000	557619960	15650	15650	15650	15650	0
72	20230605	175900	557619960	15650	15650	15650	15650	0
73	20230605	175800	557619960	15650	15650	15650	15650	0
74	20230605	175700	557619960	15650	15650	15650	15650	0
75	20230605	175600	557619960	15650	15650	15650	15650	0
76	20230605	175500	557619960	15650	15650	15650	15650	0
77	20230605	175400	557619960	15650	15650	15650	15650	0
78	20230605	175300	557619960	15650	15650	15650	15650	0
79	20230605	175200	557619960	15650	15650	15650	15650	0
80	20230605	175100	557619960	15650	15650	15650	15650	0
81	20230605	175000	557619960	15650	15650	15650	15650	0
82	20230605	174900	557619960	15650	15650	15650	15650	0
83	20230605	174800	557619960	15650	15650	15650	15650	0
84	20230605	174700	557619960	15650	15650	15650	15650	0
85	20230605	174600	557619960	15650	15650	15650	15650	0
86	20230605	174500	557619960	15650	15650	15650	15650	0
87	20230605	174400	557619960	15650	15650	15650	15650	0
88	20230605	174300	557619960	15650	15650	15650	15650	0
89	20230605	174200	557619960	15650	15650	15650	15650	0
90	20230605	174100	557619960	15650	15650	15650	15650	0
91	20230605	174000	557619960	15650	15650	15650	15650	0
92	20230605	173900	557619960	15650	15650	15650	15650	910
93	20230605	173800	557619960	15650	15650	15650	15650	0
94	20230605	173700	557619960	15650	15650	15650	15650	0
95	20230605	173600	557619960	15650	15650	15650	15650	0
96	20230605	173500	557619960	15650	15650	15650	15650	0
97	20230605	173400	557619960	15650	15650	15650	15650	0
98	20230605	173300	557619960	15650	15650	15650	15650	0
99	20230605	173200	557619960	15650	15650	15650	15650	0
100	20230605	173100	557619960	15650	15650	15650	15650	0
101	20230605	173000	557619960	15650	15650	15650	15650	0
102	20230605	172900	557619960	15650	15650	15650	15650	0
103	20230605	172800	557619960	15650	15650	15650	15650	0
104	20230605	172700	557619960	15650	15650	15650	15650	0
105	20230605	172600	557619960	15650	15650	15650	15650	0
106	20230605	172500	557619960	15650	15650	15650	15650	0
107	20230605	172400	557619960	15650	15650	15650	15650	0
108	20230605	172300	557619960	15650	15650	15650	15650	0
109	20230605	172200	557619960	15650	15650	15650	15650	0
110	20230605	172100	557619960	15650	15650	15650	15650	0
111	20230605	172000	557619960	15650	15650	15650	15650	0
112	20230605	171900	557619960	15650	15650	15650	15650	0
113	20230605	171800	557619960	15650	15650	15650	15650	0
114	20230605	171700	557619960	15650	15650	15650	15650	0
115	20230605	171600	557619960	15650	15650	15650	15650	0
116	20230605	171500	557619960	15650	15650	15650	15650	0
117	20230605	171400	557619960	15650	15650	15650	15650	0
118	20230605	171300	557619960	15650	15650	15650	15650	0
119	20230605	171200	557619960	15650	15650	15650	15650	0
120	20230605	171100	557619960	15650	15650	15650	15650	0
121	20230605	171000	557619960	15650	15650	15650	15650	0
122	20230605	170900	557619960	15650	15650	15650	15650	910
123	20230605	170800	557619960	15650	15650	15650	15650	0
124	20230605	170700	557619960	15650	15650	15650	15650	0
125	20230605	170600	557619960	15650	15650	15650	15650	0
126	20230605	170500	557619960	15650	15650	15650	15650	0
127	20230605	170400	557619960	15650	15650	15650	15650	0
128	20230605	170300	557619960	15650	15650	15650	15650	0
129	20230605	170200	557619960	15650	15650	15650	15650	0
130	20230605	170100	557619960	15650	15650	15650	15650	0
131	20230605	170000	557619960	15650	15650	15650	15650	0
132	20230605	165900	557619960	15650	15650	15650	15650	0
133	20230605	165800	557619960	15650	15650	15650	15650	0
134	20230605	165700	557619960	15650	15650	15650	15650	0
135	20230605	165600	557619960	15650	15650	15650	15650	0
136	20230605	165500	557619960	15650	15650	15650	15650	0
137	20230605	165400	557619960	15650	15650	15650	15650	0
138	20230605	165300	557619960	15650	15650	15650	15650	0
139	20230605	165200	557619960	15650	15650	15650	15650	0
140	20230605	165100	557619960	15650	15650	15650	15650	0
141	20230605	165000	557619960	15650	15650	15650	15650	0
142	20230605	164900	557619960	15650	15650	15650	15650	0
143	20230605	164800	557619960	15650	15650	15650	15650	0
144	20230605	164700	557619960	15650	15650	15650	15650	0
145	20230605	164600	557619960	15650	15650	15650	15650	0
146	20230605	164500	557619960	15650	15650	15650	15650	0
147	20230605	164400	557619960	15650	15650	15650	15650	0
148	20230605	164300	557619960	15650	15650	15650	15650	0
149	20230605	164200	557619960	15650	15650	15650	15650	0
150	20230605	164100	557619960	15650	15650	15650	15650	0
151	20230605	164000	557619960	15650	15650	15650	15650	0
152	20230605	163900	557619960	15650	15650	15650	15650	910
153	20230605	163800	557619960	15650	15650	15650	15650	0
154	20230605	163700	557619960	15650	15650	15650	15650	0
155	20230605	163600	557619960	15650	15650	15650	15650	0
156	20230605	163500	557619960	15650	15650	15650	15650	0
157	20230605	163400	557619960	15650	15650	15650	15650	0
158	20230605	163300	557619960	15650	15650	15650	15650	0
159	20230605	163200	557619960	15650	15650	15650	15650	0
160	20230605	163100	557619960	15650	15650	15650	15650	0
161	20230605	163000	557619960	15650	15650	15650	15650	0
162	20230605	162900	557619960	15650	15650	15650	15650	0
163	20230605	162800	557619960	15650	15650	15650	15650	0
164	20230605	162700	557619960	15650	15650	15650	15650	0
165	20230605	162600	557619960	15650	15650	15650	15650	0
166	20230605	162500	557619960	15650	15650	15650	15650	0
167	20230605	162400	557619960	15650	15650	15650	15650	0
168	20230605	162300	557619960	15650	15650	15650	15650	0
169	20230605	162200	557619960	15650	15650	15650	15650	0
170	20230605	162100	557619960	15650	15650	15650	15650	0
171	20230605	162000	557619960	15650	15650	15650	15650	0
172	20230605	161900	557619960	15650	15650	15650	15650	0
173	20230605	161800	557619960	15650	15650	15650	15650	0
174	20230605	161700	557619960	15650	15650	15650	15650	0
175	20230605	161600	557619960	15650	15650	15650	15650	0
176	20230605	161500	557619960	15650	15650	15650	15650	0
177	20230605	161400	557619960	15650	15650	15650	15650	0
178	20230605	161300	557619960	15650	15650	15650	15650	0
179	20230605	161200	557619960	15650	15650	15650	15650	0
180	20230605	161100	557619960	15650	15650	15650	15650	0
181	20230605	161000	557619960	15650	15650	15650	15650	0
182	20230605	160900	557619960	15650	15650	15650	15650	910
183	20230605	160800	557619960	15650	15650	15650	15650	0
184	20230605	160700	557619960	15650	15650	15650	15650	0
185	20230605	160600	557619960	15650	15650	15650	15650	0
186	20230605	160500	557619960	15650	15650	15650	15650	0
187	20230605	160400	557619960	15650	15650	15650	15650	0
188	20230605	160300	557619960	15650	15650	15650	15650	0
189	20230605	160200	557619960	15650	15650	15650	15650	0
190	20230605	160100	557619960	15650	15650	15650	15650	0
191	20230605	160000	557619960	15650	15650	15650	15650	0
192	20230605	155900	557619960	15650	15650	15650	15650	0
193	20230605	155800	557619960	15650	15650	15650	15650	0
194	20230605	155700	557619960	15650	15650	15650	15650	0
195	20230605	155600	557619960	15650	15650	15650	15650	0
196	20230605	155500	557619960	15650	15650	15650	15650	0
197	20230605	155400	557619960	15650	15650	15650	15650	0
198	20230605	155300	557619960	15650	15650	15650	15650	0
199	20230605	155200	557619960	15650	15650	15650	15650	0
200	20230605	155100	557619960	15650	15650	15650	15650	0
201	20230605	155000	557619960	15650	15650	15650	15650	0
202	20230605	154900	557619960	15650	15650	15650	15650	0
203	20230605	154800	557619960	15650	15650	15650	15650	0
204	20230605	154700	557619960	15650	15650	15650	15650	0
205	20230605	154600	557619960	15650	15650	15650	15650	0
206	20230605	154500	557619960	15650	15650	15650	15650	0
207	20230605	154400	557619960	15650	15650	15650	15650	0
208	20230605	154300	557619960	15650	15650	15650	15650	0
209	20230605	154200	557619960	15650	15650	15650	15650	0
210	20230605	154100	557619960	15650	15650	15650	15650	0
211	20230605	154000	557619960	15650	15650	15650	15650	0
212	20230605	153900	557619960	15650	15650	15650	15650	910
213	20230605	153800	557619960	15650	15650	15650	15650	0
214	20230605	153700	557619960	15650	15650	15650	15650	0
215	20230605	153600	557619960	15650	15650	15650	15650	0
216	20230605	153500	557619960	15650	15650	15650	15650	0
217	20230605	153400	557619960	15650	15650	15650	15650	0
218	20230605	153300	557619960	15650	15650	15650	15650	0
219	20230605	153200	557619960	15650	15650	15650	15650	0
220	20230605	153100	557619960	15650	15650	15650	15650	0
221	20230605	153000	557619960	15650	15650	15650	15650	910
222	20230605	152900	543378460	15650	15650	15650	15650	0
223	20230605	152800	543378460	15650	15650	15650	15650	0
224	20230605	152700	543378460	15650	15650	15650	15650	0
225	20230605	152600	543378460	15650	15650	15650	15650	0
226	20230605	152500	543378460	15650	15650	15650	15650	0
227	20230605	152400	543378460	15650	15650	15650	15650	0
228	20230605	152300	543378460	15650	15650	15650	15650	0
229	20230605	152200	543378460	15650	15650	15650	15650	0
230	20230605	152100	543378460	15650	15650	15650	15650	0
231	20230605	152000	543378460	15650	15650	15650	15650	0
232	20230605	151900	543378460	15650	15650	15650	15640	175
233	20230605	151800	540641210	15640	15650	15650	15640	190
234	20230605	151700	537667740	15650	15640	15650	15640	29
235	20230605	151600	537214090	15640	15650	15650	15640	111
236	20230605	151500	535476950	15640	15640	15640	15640	45
237	20230605	151400	534773150	15640	15640	15640	15640	140
238	20230605	151300	532583550	15640	15640	15640	15640	0
239	20230605	151200	532583550	15640	15650	15650	15640	28
240	20230605	151100	532145530	15650	15640	15650	15640	107
241	20230605	151000	530471900	15650	15650	15650	15650	225
242	20230605	150900	526950650	15660	15660	15660	15660	2
243	20230605	150800	526919330	15660	15660	15660	15660	135
244	20230605	150700	524805230	15670	15670	15670	15670	0
245	20230605	150600	524805230	15670	15660	15670	15660	130
246	20230605	150500	522769170	15660	15650	15660	15650	10
247	20230605	150400	522612620	15660	15660	15660	15660	108
248	20230605	150300	520921340	15660	15660	15660	15660	45
249	20230605	150200	520216640	15660	15660	15660	15660	6
250	20230605	150100	520122680	15660	15660	15660	15660	0
251	20230605	150000	520122680	15660	15660	15660	15660	75
252	20230605	145900	518948180	15660	15660	15660	15660	130
253	20230605	145800	516912380	15660	15650	15660	15650	68
254	20230605	145700	515847980	15650	15650	15650	15650	0
255	20230605	145600	515847980	15650	15650	15650	15650	52
256	20230605	145500	515034180	15660	15660	15660	15660	92
257	20230605	145400	513593460	15660	15660	15660	15660	100
258	20230605	145300	512027460	15670	15670	15670	15670	0
259	20230605	145200	512027460	15670	15670	15670	15670	0
260	20230605	145100	512027460	15670	15670	15670	15670	20
261	20230605	145000	511714060	15670	15670	15670	15670	3
262	20230605	144900	511667050	15670	15670	15670	15670	0
263	20230605	144800	511667050	15670	15660	15670	15660	390
264	20230605	144700	505559640	15660	15660	15660	15660	5
265	20230605	144600	505481340	15650	15650	15650	15650	0
266	20230605	144500	505481340	15650	15650	15650	15650	162
267	20230605	144400	502946040	15650	15650	15650	15650	522
268	20230605	144300	494776740	15650	15650	15650	15650	3
269	20230605	144200	494729790	15650	15650	15650	15650	0
270	20230605	144100	494729790	15650	15650	15650	15650	1
271	20230605	144000	494714140	15650	15650	15650	15650	90
272	20230605	143900	493305640	15640	15640	15640	15640	0
273	20230605	143800	493305640	15640	15640	15640	15640	2329
274	20230605	143700	456880080	15650	15650	15650	15650	2
275	20230605	143600	456848780	15650	15650	15650	15650	0
276	20230605	143500	456848780	15650	15650	15650	15650	68
277	20230605	143400	455784580	15650	15660	15660	15650	33
278	20230605	143300	455268080	15650	15650	15650	15650	2
279	20230605	143200	455236780	15650	15650	15660	15650	30
280	20230605	143100	454767270	15640	15640	15640	15640	0
281	20230605	143000	454767270	15640	15640	15640	15640	0
282	20230605	142900	454767270	15640	15640	15640	15640	302
283	20230605	142800	450043990	15640	15650	15650	15640	75
284	20230605	142700	448870890	15650	15650	15650	15650	0
285	20230605	142600	448870890	15650	15650	15650	15650	857
286	20230605	142500	435458840	15650	15660	15660	15650	295
287	20230605	142400	430841070	15670	15670	15670	15670	0
288	20230605	142300	430841070	15670	15670	15670	15670	6
289	20230605	142200	430747050	15670	15670	15670	15670	6
290	20230605	142100	430653030	15670	15670	15670	15670	24
291	20230605	142000	430276950	15670	15670	15670	15670	0
292	20230605	141900	430276950	15670	15670	15670	15670	20
293	20230605	141800	429963550	15660	15660	15660	15660	30
294	20230605	141700	429493750	15660	15660	15660	15660	0
295	20230605	141600	429493750	15660	15660	15660	15660	0
296	20230605	141500	429493750	15660	15660	15660	15660	1
297	20230605	141400	429478090	15670	15670	15670	15670	2
298	20230605	141300	429446750	15660	15660	15660	15660	313
299	20230605	141200	424545170	15670	15670	15670	15670	0
300	20230605	141100	424545170	15670	15670	15670	15670	0
301	20230605	141000	424545170	15670	15670	15670	15670	12
302	20230605	140900	424357130	15670	15680	15680	15670	3
303	20230605	140800	424310100	15670	15670	15670	15670	11
304	20230605	140700	424137730	15680	15670	15680	15670	25
305	20230605	140600	423745800	15670	15670	15670	15670	0
306	20230605	140500	423745800	15670	15670	15670	15670	0
307	20230605	140400	423745800	15670	15670	15670	15670	1
308	20230605	140300	423730130	15680	15680	15680	15680	0
309	20230605	140200	423730130	15680	15680	15680	15680	0
310	20230605	140100	423730130	15680	15680	15680	15680	1
311	20230605	140000	423714450	15660	15660	15660	15660	0
312	20230605	135900	423714450	15660	15660	15660	15660	0
313	20230605	135800	423714450	15660	15660	15660	15660	1020
314	20230605	135700	407741250	15670	15670	15670	15670	5
315	20230605	135600	407662900	15670	15670	15670	15670	0
316	20230605	135500	407662900	15670	15670	15670	15670	529
317	20230605	135400	399373470	15670	15670	15670	15670	1
318	20230605	135300	399357800	15680	15680	15680	15680	11
319	20230605	135200	399185320	15680	15680	15680	15680	0
320	20230605	135100	399185320	15680	15680	15680	15680	30
321	20230605	135000	398714920	15680	15680	15680	15680	0
322	20230605	134900	398714920	15680	15680	15680	15680	20
323	20230605	134800	398401320	15670	15670	15670	15670	79
324	20230605	134700	397163390	15670	15670	15670	15670	0
325	20230605	134600	397163390	15670	15670	15670	15670	2
326	20230605	134500	397132050	15670	15670	15670	15670	145
327	20230605	134400	394859900	15670	15670	15670	15670	164
328	20230605	134300	392290020	15680	15680	15680	15680	0
329	20230605	134200	392290020	15680	15680	15680	15680	412
330	20230605	134100	385829860	15680	15680	15680	15680	43
331	20230605	134000	385155620	15680	15680	15680	15680	740
332	20230605	133900	373552420	15680	15680	15680	15680	13
333	20230605	133800	373348580	15670	15670	15670	15670	400
334	20230605	133700	367080580	15680	15680	15680	15680	78
335	20230605	133600	365857540	15690	15690	15690	15690	2
336	20230605	133500	365826160	15690	15690	15690	15690	5
337	20230605	133400	365747710	15690	15690	15690	15690	8
338	20230605	133300	365622190	15690	15690	15690	15690	120
339	20230605	133200	363739390	15690	15690	15690	15690	5
340	20230605	133100	363660940	15690	15700	15700	15690	144
341	20230605	133000	361400880	15700	15700	15700	15700	0
342	20230605	132900	361400880	15700	15700	15700	15700	3
343	20230605	132800	361353780	15700	15700	15700	15680	78
344	20230605	132700	360130540	15700	15700	15700	15700	31
345	20230605	132600	359643840	15700	15700	15700	15700	47
346	20230605	132500	358905940	15700	15680	15700	15680	13
347	20230605	132400	358702080	15700	15700	15700	15700	1
348	20230605	132300	358686380	15680	15680	15680	15680	12
349	20230605	132200	358498220	15670	15670	15670	15670	0
350	20230605	132100	358498220	15670	15670	15670	15670	0
351	20230605	132000	358498220	15670	15670	15670	15670	0
352	20230605	131900	358498220	15670	15670	15670	15670	30
353	20230605	131800	358028120	15670	15670	15670	15670	0
354	20230605	131700	358028120	15670	15700	15700	15670	334
355	20230605	131600	352784710	15700	15700	15700	15700	1
356	20230605	131500	352769010	15660	15660	15660	15660	0
357	20230605	131400	352769010	15660	15660	15660	15660	40
358	20230605	131300	352142610	15670	15670	15670	15670	68
359	20230605	131200	351077050	15680	15680	15680	15680	5
360	20230605	131100	350998650	15680	15670	15680	15670	119
361	20230605	131000	349133550	15670	15680	15680	15670	137
362	20230605	130900	346986720	15680	15680	15680	15680	229
363	20230605	130800	343396000	15680	15680	15680	15680	0
364	20230605	130700	343396000	15680	15680	15680	15680	0
365	20230605	130600	343396000	15680	15680	15680	15680	18
366	20230605	130500	343113760	15690	15690	15690	15690	0
367	20230605	130400	343113760	15690	15690	15690	15690	5
368	20230605	130300	343035310	15700	15700	15700	15700	0
369	20230605	130200	343035310	15700	15700	15700	15700	0
370	20230605	130100	343035310	15700	15680	15700	15680	233
371	20230605	130000	339381850	15680	15680	15680	15680	266
372	20230605	125900	335210970	15680	15680	15680	15680	5
373	20230605	125800	335132570	15660	15660	15660	15660	0
374	20230605	125700	335132570	15660	15680	15680	15660	61
375	20230605	125600	334177290	15680	15680	15680	15680	0
376	20230605	125500	334177290	15680	15670	15680	15660	84
377	20230605	125400	332860400	15680	15680	15680	15680	1
378	20230605	125300	332844720	15670	15670	15670	15670	25
379	20230605	125200	332452970	15680	15660	15680	15660	107
380	20230605	125100	330776670	15670	15670	15670	15670	610
381	20230605	125000	321217970	15670	15670	15670	15670	20
382	20230605	124900	320904570	15670	15670	15670	15670	10
383	20230605	124800	320747870	15670	15670	15670	15670	5
384	20230605	124700	320669520	15670	15670	15670	15670	0
385	20230605	124600	320669520	15670	15670	15670	15670	1
386	20230605	124500	320653850	15660	15660	15660	15660	11
387	20230605	124400	320481590	15670	15670	15670	15670	0
388	20230605	124300	320481590	15670	15670	15670	15670	7
389	20230605	124200	320371900	15670	15670	15670	15670	0
390	20230605	124100	320371900	15670	15670	15670	15670	2
391	20230605	124000	320340560	15660	15660	15660	15660	3
392	20230605	123900	320293580	15660	15660	15660	15660	0
393	20230605	123800	320293580	15660	15660	15660	15660	1
394	20230605	123700	320277920	15660	15660	15660	15660	0
395	20230605	123600	320277920	15660	15660	15660	15660	47
396	20230605	123500	319541900	15660	15660	15660	15660	5
397	20230605	123400	319463600	15650	15650	15650	15650	1
398	20230605	123300	319447950	15670	15670	15670	15670	1
399	20230605	123200	319432280	15670	15670	15670	15670	13
400	20230605	123100	319228570	15660	15660	15660	15660	95
401	20230605	123000	317740870	15650	15650	15650	15650	0
402	20230605	122900	317740870	15650	15650	15650	15650	539
403	20230605	122800	309305520	15660	15660	15660	15660	1
404	20230605	122700	309289860	15660	15660	15660	15650	248
405	20230605	122600	305408180	15660	15660	15660	15660	6
406	20230605	122500	305314220	15650	15650	15650	15650	130
407	20230605	122400	303279720	15650	15660	15660	15650	34
408	20230605	122300	302747610	15660	15660	15660	15660	110
409	20230605	122200	301025010	15660	15660	15660	15660	0
410	20230605	122100	301025010	15660	15660	15660	15660	156
411	20230605	122000	298582050	15650	15660	15660	15650	14
412	20230605	121900	298362870	15660	15670	15670	15660	417
413	20230605	121800	291832640	15660	15660	15660	15660	1
414	20230605	121700	291816980	15670	15670	15670	15670	42
415	20230605	121600	291158840	15670	15670	15670	15670	0
416	20230605	121500	291158840	15670	15670	15670	15670	0
417	20230605	121400	291158840	15670	15670	15670	15670	55
418	20230605	121300	290296990	15670	15670	15670	15670	0
419	20230605	121200	290296990	15670	15670	15670	15670	5
420	20230605	121100	290218640	15670	15670	15670	15670	9
421	20230605	121000	290077610	15670	15670	15670	15670	1
422	20230605	120900	290061940	15650	15650	15650	15650	0
423	20230605	120800	290061940	15650	15650	15650	15650	2
424	20230605	120700	290030640	15650	15650	15650	15650	117
425	20230605	120600	288199590	15640	15640	15640	15640	0
426	20230605	120500	288199590	15640	15640	15640	15640	0
427	20230605	120400	288199590	15640	15640	15640	15640	0
428	20230605	120300	288199590	15640	15640	15640	15640	0
429	20230605	120200	288199590	15640	15640	15640	15640	4
430	20230605	120100	288137030	15660	15660	15660	15660	1
431	20230605	120000	288121370	15650	15660	15660	15650	209
432	20230605	115900	284848450	15660	15660	15660	15660	10
433	20230605	115800	284691850	15660	15660	15660	15660	1
434	20230605	115700	284676190	15650	15650	15650	15650	2
435	20230605	115600	284644890	15650	15640	15650	15640	18
436	20230605	115500	284363360	15650	15640	15650	15640	31
437	20230605	115400	283878220	15650	15650	15650	15650	50
438	20230605	115300	283095720	15650	15650	15650	15650	20
439	20230605	115200	282782720	15640	15640	15640	15640	39
440	20230605	115100	282172760	15640	15640	15640	15640	1
441	20230605	115000	282157120	15650	15650	15650	15650	6
442	20230605	114900	282063220	15650	15650	15650	15650	1
443	20230605	114800	282047570	15650	15650	15650	15650	100
444	20230605	114700	280482570	15650	15650	15650	15650	0
445	20230605	114600	280482570	15650	15650	15650	15650	2
446	20230605	114500	280451270	15640	15640	15640	15640	0
447	20230605	114400	280451270	15640	15640	15640	15640	0
448	20230605	114300	280451270	15640	15640	15640	15640	69
449	20230605	114200	279372110	15650	15650	15650	15650	0
450	20230605	114100	279372110	15650	15650	15650	15650	0
451	20230605	114000	279372110	15650	15650	15650	15650	20
452	20230605	113900	279059110	15650	15650	15650	15650	101
453	20230605	113800	277478460	15650	15650	15650	15650	1
454	20230605	113700	277462810	15650	15650	15650	15650	0
455	20230605	113600	277462810	15650	15650	15650	15650	11
456	20230605	113500	277290660	15650	15650	15650	15650	1
457	20230605	113400	277275010	15640	15640	15640	15640	0
458	20230605	113300	277275010	15640	15640	15640	15640	0
459	20230605	113200	277275010	15640	15640	15640	15640	0
460	20230605	113100	277275010	15640	15640	15640	15640	100
461	20230605	113000	275711010	15640	15640	15640	15640	0
462	20230605	112900	275711010	15640	15640	15640	15640	12
463	20230605	112800	275523330	15650	15650	15650	15650	1
464	20230605	112700	275507680	15640	15640	15640	15640	35
465	20230605	112600	274960280	15640	15640	15640	15640	4
466	20230605	112500	274897720	15640	15640	15640	15640	27
467	20230605	112400	274475440	15650	15650	15650	15650	5
468	20230605	112300	274397190	15650	15650	15650	15650	0
469	20230605	112200	274397190	15650	15650	15650	15650	5
470	20230605	112100	274318940	15640	15640	15640	15640	0
471	20230605	112000	274318940	15640	15640	15640	15640	0
472	20230605	111900	274318940	15640	15650	15650	15640	4
473	20230605	111800	274256370	15650	15650	15650	15650	211
474	20230605	111700	270954220	15650	15650	15650	15650	1
475	20230605	111600	270938570	15650	15650	15650	15650	1
476	20230605	111500	270922920	15650	15650	15650	15650	0
477	20230605	111400	270922920	15650	15650	15650	15650	5
478	20230605	111300	270844670	15650	15640	15650	15640	12
479	20230605	111200	270656970	15640	15640	15640	15640	0
480	20230605	111100	270656970	15640	15640	15640	15640	0
481	20230605	111000	270656970	15640	15640	15640	15640	1
482	20230605	110900	270641330	15650	15640	15650	15640	25
483	20230605	110800	270250130	15640	15640	15640	15640	0
484	20230605	110700	270250130	15640	15640	15640	15640	128
485	20230605	110600	268248210	15640	15640	15640	15640	41
486	20230605	110500	267606970	15650	15650	15650	15650	0
487	20230605	110400	267606970	15650	15650	15650	15650	0
488	20230605	110300	267606970	15650	15650	15650	15650	0
489	20230605	110200	267606970	15650	15650	15650	15650	2
490	20230605	110100	267575670	15650	15640	15650	15640	495
491	20230605	110000	259833710	15650	15650	15650	15650	34
492	20230605	105900	259301610	15650	15660	15660	15650	166
493	20230605	105800	256703640	15660	15660	15660	15660	0
494	20230605	105700	256703640	15660	15660	15660	15660	1
495	20230605	105600	256687980	15650	15650	15650	15650	44
496	20230605	105500	255999380	15650	15650	15650	15650	0
497	20230605	105400	255999380	15650	15650	15650	15650	176
498	20230605	105300	253244980	15660	15660	15660	15660	1
499	20230605	105200	253229320	15650	15650	15650	15650	168
500	20230605	105100	250600120	15650	15650	15650	15650	40
501	20230605	105000	249974120	15650	15650	15650	15650	0
502	20230605	104900	249974120	15650	15660	15660	15650	20
503	20230605	104800	249661020	15660	15660	15660	15660	1
504	20230605	104700	249645360	15650	15650	15650	15650	0
505	20230605	104600	249645360	15650	15650	15650	15650	0
506	20230605	104500	249645360	15650	15650	15650	15650	11
507	20230605	104400	249473210	15660	15660	15660	15660	0
508	20230605	104300	249473210	15660	15660	15660	15660	0
509	20230605	104200	249473210	15660	15660	15660	15660	7
510	20230605	104100	249363590	15660	15630	15660	15630	249
511	20230605	104000	245469590	15630	15630	15630	15630	200
512	20230605	103900	242343590	15640	15640	15640	15640	11
513	20230605	103800	242171550	15640	15640	15640	15640	101
514	20230605	103700	240591910	15640	15640	15640	15640	0
515	20230605	103600	240591910	15640	15640	15640	15640	315
516	20230605	103500	235665310	15660	15660	15660	15660	5
517	20230605	103400	235587010	15660	15660	15660	15660	11
518	20230605	103300	235414750	15660	15660	15660	15660	70
519	20230605	103200	234318550	15660	15660	15660	15650	107
520	20230605	103100	232643940	15660	15660	15660	15660	21
521	20230605	103000	232315080	15660	15660	15660	15660	11
522	20230605	102900	232142820	15660	15660	15660	15660	225
523	20230605	102800	228619320	15660	15660	15660	15660	60
524	20230605	102700	227679720	15660	15660	15660	15660	38
525	20230605	102600	227084640	15660	15660	15660	15660	76
526	20230605	102500	225894480	15670	15670	15670	15670	0
527	20230605	102400	225894480	15670	15670	15670	15670	347
528	20230605	102300	220456990	15670	15670	15670	15670	3
529	20230605	102200	220409980	15670	15670	15670	15670	0
530	20230605	102100	220409980	15670	15670	15670	15670	253
531	20230605	102000	216445470	15670	15670	15680	15670	73
532	20230605	101900	215301210	15680	15680	15680	15680	0
533	20230605	101800	215301210	15680	15680	15680	15680	0
534	20230605	101700	215301210	15680	15680	15680	15680	3
535	20230605	101600	215254170	15680	15680	15680	15680	0
536	20230605	101500	215254170	15680	15680	15680	15680	0
537	20230605	101400	215254170	15680	15680	15680	15680	157
538	20230605	101300	212792410	15680	15680	15680	15680	177
539	20230605	101200	210017050	15680	15670	15680	15670	781
540	20230605	101100	197778280	15670	15670	15670	15670	12
541	20230605	101000	197590240	15670	15670	15670	15670	0
542	20230605	100900	197590240	15670	15670	15670	15670	8
543	20230605	100800	197464880	15650	15650	15650	15650	15
544	20230605	100700	197230130	15650	15650	15650	15650	85
545	20230605	100600	195899880	15650	15650	15650	15650	0
546	20230605	100500	195899880	15650	15670	15670	15650	33
547	20230605	100400	195382850	15670	15670	15670	15670	0
548	20230605	100300	195382850	15670	15670	15670	15670	0
549	20230605	100200	195382850	15670	15670	15670	15670	260
550	20230605	100100	191308650	15680	15680	15680	15680	1
551	20230605	100000	191292970	15680	15670	15680	15670	16
552	20230605	095900	191042240	15670	15670	15670	15670	50
553	20230605	095800	190258740	15670	15630	15670	15630	35
554	20230605	095700	189710890	15620	15620	15620	15620	0
555	20230605	095600	189710890	15620	15620	15620	15620	0
556	20230605	095500	189710890	15620	15620	15620	15620	0
557	20230605	095400	189710890	15620	15650	15650	15620	3000
558	20230605	095300	142808340	15670	15670	15670	15670	0
559	20230605	095200	142808340	15670	15670	15670	15670	0
560	20230605	095100	142808340	15670	15670	15670	15670	62
561	20230605	095000	141836800	15650	15650	15650	15650	14
562	20230605	094900	141617700	15640	15630	15640	15630	701
563	20230605	094800	130661060	15630	15650	15650	15630	530
564	20230605	094700	122374580	15650	15650	15650	15650	0
565	20230605	094600	122374580	15650	15650	15650	15650	106
566	20230605	094500	120715680	15650	15650	15650	15650	0
567	20230605	094400	120715680	15650	15650	15650	15650	95
568	20230605	094300	119228930	15650	15640	15650	15640	8
569	20230605	094200	119103770	15640	15640	15640	15640	15
570	20230605	094100	118869170	15630	15670	15670	15630	531
571	20230605	094000	110556390	15670	15660	15670	15660	121
572	20230605	093900	108660810	15660	15660	15660	15660	10
573	20230605	093800	108504210	15630	15660	15660	15630	1000
574	20230605	093700	92860440	15670	15660	15670	15660	105
575	20230605	093600	91215840	15670	15670	15670	15670	40
576	20230605	093500	90589040	15670	15670	15670	15670	7
577	20230605	093400	90479350	15670	15670	15670	15670	46
578	20230605	093300	89758530	15660	15670	15670	15660	56
579	20230605	093200	88881510	15670	15670	15670	15670	1
580	20230605	093100	88865840	15670	15670	15670	15670	12
581	20230605	093000	88677800	15670	15670	15670	15670	12
582	20230605	092900	88489760	15670	15670	15670	15670	0
583	20230605	092800	88489760	15670	15650	15670	15650	182
584	20230605	092700	85641420	15650	15650	15650	15650	144
585	20230605	092600	83387820	15650	15650	15650	15650	0
586	20230605	092500	83387820	15650	15670	15670	15650	9
587	20230605	092400	83246910	15640	15670	15670	15640	544
588	20230605	092300	74730410	15660	15680	15680	15660	723
589	20230605	092200	63403910	15680	15720	15720	15680	111
590	20230605	092100	61662740	15720	15720	15720	15720	1602
591	20230605	092000	36479300	15700	15700	15700	15700	6
592	20230605	091900	36385100	15690	15690	15690	15690	50
593	20230605	091800	35600600	15690	15700	15700	15690	477
594	20230605	091700	28111750	15700	15720	15720	15700	310
595	20230605	091600	23242320	15720	15720	15720	15720	237
596	20230605	091500	19516680	15720	15720	15720	15720	41
597	20230605	091400	18872160	15720	15740	15740	15720	21
598	20230605	091300	18541640	15750	15750	15750	15750	21
599	20230605	091200	18210890	15750	15750	15750	15750	46
600	20230605	091100	17486390	15750	15750	15750	15750	55
601	20230605	091000	16620140	15750	15710	15750	15710	39
602	20230605	090900	16005930	15710	15710	15710	15710	0
603	20230605	090800	16005930	15710	15710	15710	15710	0
604	20230605	090700	16005930	15710	15750	15750	15710	167
605	20230605	090600	13379320	15750	15750	15750	15750	0
606	20230605	090500	13379320	15750	15750	15750	15750	0
607	20230605	090400	13379320	15750	15710	15750	15700	131
608	20230605	090300	11320650	15700	15700	15700	15700	87
609	20230605	090200	9954750	15700	15690	15700	15690	66
610	20230605	090100	8918640	15690	15680	15690	15680	222
611	20230605	090000	5437630	15680	15670	15680	15670	347