KissMeData/004490/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185000	2800465000	49600	49600	49600	49600	957
3	20230605	184900	2800465000	49600	49600	49600	49600	0
4	20230605	184800	2800465000	49600	49600	49600	49600	0
5	20230605	184700	2800465000	49600	49600	49600	49600	0
6	20230605	184600	2800465000	49600	49600	49600	49600	0
7	20230605	184500	2800465000	49600	49600	49600	49600	0
8	20230605	184400	2800465000	49600	49600	49600	49600	0
9	20230605	184300	2800465000	49600	49600	49600	49600	0
10	20230605	184200	2800465000	49600	49600	49600	49600	0
11	20230605	184100	2800465000	49600	49600	49600	49600	0
12	20230605	184000	2800465000	49600	49600	49600	49600	0
13	20230605	183900	2800465000	49600	49600	49600	49600	0
14	20230605	183800	2800465000	49600	49600	49600	49600	0
15	20230605	183700	2800465000	49600	49600	49600	49600	0
16	20230605	183600	2800465000	49600	49600	49600	49600	0
17	20230605	183500	2800465000	49600	49600	49600	49600	0
18	20230605	183400	2800465000	49600	49600	49600	49600	0
19	20230605	183300	2800465000	49600	49600	49600	49600	0
20	20230605	183200	2800465000	49600	49600	49600	49600	0
21	20230605	183100	2800465000	49600	49600	49600	49600	0
22	20230605	183000	2800465000	49600	49600	49600	49600	0
23	20230605	182900	2800465000	49600	49600	49600	49600	0
24	20230605	182800	2800465000	49600	49600	49600	49600	0
25	20230605	182700	2800465000	49600	49600	49600	49600	0
26	20230605	182600	2800465000	49600	49600	49600	49600	0
27	20230605	182500	2800465000	49600	49600	49600	49600	0
28	20230605	182400	2800465000	49600	49600	49600	49600	0
29	20230605	182300	2800465000	49600	49600	49600	49600	0
30	20230605	182200	2800465000	49600	49600	49600	49600	0
31	20230605	182100	2800465000	49600	49600	49600	49600	0
32	20230605	182000	2800465000	49600	49600	49600	49600	957
33	20230605	181900	2800465000	49600	49600	49600	49600	0
34	20230605	181800	2800465000	49600	49600	49600	49600	0
35	20230605	181700	2800465000	49600	49600	49600	49600	0
36	20230605	181600	2800465000	49600	49600	49600	49600	0
37	20230605	181500	2800465000	49600	49600	49600	49600	0
38	20230605	181400	2800465000	49600	49600	49600	49600	0
39	20230605	181300	2800465000	49600	49600	49600	49600	0
40	20230605	181200	2800465000	49600	49600	49600	49600	0
41	20230605	181100	2800465000	49600	49600	49600	49600	0
42	20230605	181000	2800465000	49600	49600	49600	49600	0
43	20230605	180900	2800465000	49600	49600	49600	49600	0
44	20230605	180800	2800465000	49600	49600	49600	49600	0
45	20230605	180700	2800465000	49600	49600	49600	49600	0
46	20230605	180600	2800465000	49600	49600	49600	49600	0
47	20230605	180500	2800465000	49600	49600	49600	49600	0
48	20230605	180400	2800465000	49600	49600	49600	49600	0
49	20230605	180300	2800465000	49600	49600	49600	49600	0
50	20230605	180200	2800465000	49600	49600	49600	49600	0
51	20230605	180100	2800465000	49600	49600	49600	49600	0
52	20230605	180000	2800465000	49600	49600	49600	49600	0
53	20230605	175900	2800465000	49600	49600	49600	49600	0
54	20230605	175800	2800465000	49600	49600	49600	49600	0
55	20230605	175700	2800465000	49600	49600	49600	49600	0
56	20230605	175600	2800465000	49600	49600	49600	49600	0
57	20230605	175500	2800465000	49600	49600	49600	49600	0
58	20230605	175400	2800465000	49600	49600	49600	49600	0
59	20230605	175300	2800465000	49600	49600	49600	49600	0
60	20230605	175200	2800465000	49600	49600	49600	49600	0
61	20230605	175100	2800465000	49600	49600	49600	49600	0
62	20230605	175000	2800465000	49600	49600	49600	49600	957
63	20230605	174900	2800465000	49600	49600	49600	49600	0
64	20230605	174800	2800465000	49600	49600	49600	49600	0
65	20230605	174700	2800465000	49600	49600	49600	49600	0
66	20230605	174600	2800465000	49600	49600	49600	49600	0
67	20230605	174500	2800465000	49600	49600	49600	49600	0
68	20230605	174400	2800465000	49600	49600	49600	49600	0
69	20230605	174300	2800465000	49600	49600	49600	49600	0
70	20230605	174200	2800465000	49600	49600	49600	49600	0
71	20230605	174100	2800465000	49600	49600	49600	49600	0
72	20230605	174000	2800465000	49600	49600	49600	49600	0
73	20230605	173900	2800465000	49600	49600	49600	49600	0
74	20230605	173800	2800465000	49600	49600	49600	49600	0
75	20230605	173700	2800465000	49600	49600	49600	49600	0
76	20230605	173600	2800465000	49600	49600	49600	49600	0
77	20230605	173500	2800465000	49600	49600	49600	49600	0
78	20230605	173400	2800465000	49600	49600	49600	49600	0
79	20230605	173300	2800465000	49600	49600	49600	49600	0
80	20230605	173200	2800465000	49600	49600	49600	49600	0
81	20230605	173100	2800465000	49600	49600	49600	49600	0
82	20230605	173000	2800465000	49600	49600	49600	49600	0
83	20230605	172900	2800465000	49600	49600	49600	49600	0
84	20230605	172800	2800465000	49600	49600	49600	49600	0
85	20230605	172700	2800465000	49600	49600	49600	49600	0
86	20230605	172600	2800465000	49600	49600	49600	49600	0
87	20230605	172500	2800465000	49600	49600	49600	49600	0
88	20230605	172400	2800465000	49600	49600	49600	49600	0
89	20230605	172300	2800465000	49600	49600	49600	49600	0
90	20230605	172200	2800465000	49600	49600	49600	49600	0
91	20230605	172100	2800465000	49600	49600	49600	49600	0
92	20230605	172000	2800465000	49600	49600	49600	49600	957
93	20230605	171900	2800465000	49600	49600	49600	49600	0
94	20230605	171800	2800465000	49600	49600	49600	49600	0
95	20230605	171700	2800465000	49600	49600	49600	49600	0
96	20230605	171600	2800465000	49600	49600	49600	49600	0
97	20230605	171500	2800465000	49600	49600	49600	49600	0
98	20230605	171400	2800465000	49600	49600	49600	49600	0
99	20230605	171300	2800465000	49600	49600	49600	49600	0
100	20230605	171200	2800465000	49600	49600	49600	49600	0
101	20230605	171100	2800465000	49600	49600	49600	49600	0
102	20230605	171000	2800465000	49600	49600	49600	49600	0
103	20230605	170900	2800465000	49600	49600	49600	49600	0
104	20230605	170800	2800465000	49600	49600	49600	49600	0
105	20230605	170700	2800465000	49600	49600	49600	49600	0
106	20230605	170600	2800465000	49600	49600	49600	49600	0
107	20230605	170500	2800465000	49600	49600	49600	49600	0
108	20230605	170400	2800465000	49600	49600	49600	49600	0
109	20230605	170300	2800465000	49600	49600	49600	49600	0
110	20230605	170200	2800465000	49600	49600	49600	49600	0
111	20230605	170100	2800465000	49600	49600	49600	49600	0
112	20230605	170000	2800465000	49600	49600	49600	49600	0
113	20230605	165900	2800465000	49600	49600	49600	49600	0
114	20230605	165800	2800465000	49600	49600	49600	49600	0
115	20230605	165700	2800465000	49600	49600	49600	49600	0
116	20230605	165600	2800465000	49600	49600	49600	49600	0
117	20230605	165500	2800465000	49600	49600	49600	49600	0
118	20230605	165400	2800465000	49600	49600	49600	49600	0
119	20230605	165300	2800465000	49600	49600	49600	49600	0
120	20230605	165200	2800465000	49600	49600	49600	49600	0
121	20230605	165100	2800465000	49600	49600	49600	49600	0
122	20230605	165000	2800465000	49600	49600	49600	49600	957
123	20230605	164900	2800465000	49600	49600	49600	49600	0
124	20230605	164800	2800465000	49600	49600	49600	49600	0
125	20230605	164700	2800465000	49600	49600	49600	49600	0
126	20230605	164600	2800465000	49600	49600	49600	49600	0
127	20230605	164500	2800465000	49600	49600	49600	49600	0
128	20230605	164400	2800465000	49600	49600	49600	49600	0
129	20230605	164300	2800465000	49600	49600	49600	49600	0
130	20230605	164200	2800465000	49600	49600	49600	49600	0
131	20230605	164100	2800465000	49600	49600	49600	49600	0
132	20230605	164000	2800465000	49600	49600	49600	49600	0
133	20230605	163900	2800465000	49600	49600	49600	49600	0
134	20230605	163800	2800465000	49600	49600	49600	49600	0
135	20230605	163700	2800465000	49600	49600	49600	49600	0
136	20230605	163600	2800465000	49600	49600	49600	49600	0
137	20230605	163500	2800465000	49600	49600	49600	49600	0
138	20230605	163400	2800465000	49600	49600	49600	49600	0
139	20230605	163300	2800465000	49600	49600	49600	49600	0
140	20230605	163200	2800465000	49600	49600	49600	49600	0
141	20230605	163100	2800465000	49600	49600	49600	49600	0
142	20230605	163000	2800465000	49600	49600	49600	49600	0
143	20230605	162900	2800465000	49600	49600	49600	49600	0
144	20230605	162800	2800465000	49600	49600	49600	49600	0
145	20230605	162700	2800465000	49600	49600	49600	49600	0
146	20230605	162600	2800465000	49600	49600	49600	49600	0
147	20230605	162500	2800465000	49600	49600	49600	49600	0
148	20230605	162400	2800465000	49600	49600	49600	49600	0
149	20230605	162300	2800465000	49600	49600	49600	49600	0
150	20230605	162200	2800465000	49600	49600	49600	49600	0
151	20230605	162100	2800465000	49600	49600	49600	49600	0
152	20230605	162000	2800465000	49600	49600	49600	49600	957
153	20230605	161900	2800465000	49600	49600	49600	49600	0
154	20230605	161800	2800465000	49600	49600	49600	49600	0
155	20230605	161700	2800465000	49600	49600	49600	49600	0
156	20230605	161600	2800465000	49600	49600	49600	49600	0
157	20230605	161500	2800465000	49600	49600	49600	49600	0
158	20230605	161400	2800465000	49600	49600	49600	49600	0
159	20230605	161300	2800465000	49600	49600	49600	49600	0
160	20230605	161200	2800465000	49600	49600	49600	49600	0
161	20230605	161100	2800465000	49600	49600	49600	49600	0
162	20230605	161000	2800465000	49600	49600	49600	49600	0
163	20230605	160900	2800465000	49600	49600	49600	49600	0
164	20230605	160800	2800465000	49600	49600	49600	49600	0
165	20230605	160700	2800465000	49600	49600	49600	49600	0
166	20230605	160600	2800465000	49600	49600	49600	49600	0
167	20230605	160500	2800465000	49600	49600	49600	49600	0
168	20230605	160400	2800465000	49600	49600	49600	49600	0
169	20230605	160300	2800465000	49600	49600	49600	49600	0
170	20230605	160200	2800465000	49600	49600	49600	49600	0
171	20230605	160100	2800465000	49600	49600	49600	49600	0
172	20230605	160000	2800465000	49600	49600	49600	49600	0
173	20230605	155900	2800465000	49600	49600	49600	49600	0
174	20230605	155800	2800465000	49600	49600	49600	49600	0
175	20230605	155700	2800465000	49600	49600	49600	49600	0
176	20230605	155600	2800465000	49600	49600	49600	49600	0
177	20230605	155500	2800465000	49600	49600	49600	49600	0
178	20230605	155400	2800465000	49600	49600	49600	49600	0
179	20230605	155300	2800465000	49600	49600	49600	49600	0
180	20230605	155200	2800465000	49600	49600	49600	49600	0
181	20230605	155100	2800465000	49600	49600	49600	49600	0
182	20230605	155000	2800465000	49600	49600	49600	49600	957
183	20230605	154900	2800465000	49600	49600	49600	49600	0
184	20230605	154800	2800465000	49600	49600	49600	49600	0
185	20230605	154700	2800465000	49600	49600	49600	49600	0
186	20230605	154600	2800465000	49600	49600	49600	49600	0
187	20230605	154500	2800465000	49600	49600	49600	49600	0
188	20230605	154400	2800465000	49600	49600	49600	49600	0
189	20230605	154300	2800465000	49600	49600	49600	49600	0
190	20230605	154200	2800465000	49600	49600	49600	49600	0
191	20230605	154100	2800465000	49600	49600	49600	49600	0
192	20230605	154000	2800465000	49600	49600	49600	49600	0
193	20230605	153900	2800465000	49600	49600	49600	49600	0
194	20230605	153800	2800465000	49600	49600	49600	49600	0
195	20230605	153700	2800465000	49600	49600	49600	49600	0
196	20230605	153600	2800465000	49600	49600	49600	49600	0
197	20230605	153500	2800465000	49600	49600	49600	49600	0
198	20230605	153400	2800465000	49600	49600	49600	49600	0
199	20230605	153300	2800465000	49600	49600	49600	49600	0
200	20230605	153200	2800465000	49600	49600	49600	49600	0
201	20230605	153100	2800465000	49600	49600	49600	49600	0
202	20230605	153000	2800465000	49600	49600	49600	49600	957
203	20230605	152900	2752997800	49650	49650	49650	49650	0
204	20230605	152800	2752997800	49650	49650	49650	49650	0
205	20230605	152700	2752997800	49650	49650	49650	49650	0
206	20230605	152600	2752997800	49650	49650	49650	49650	0
207	20230605	152500	2752997800	49650	49650	49650	49650	0
208	20230605	152400	2752997800	49650	49650	49650	49650	0
209	20230605	152300	2752997800	49650	49650	49650	49650	0
210	20230605	152200	2752997800	49650	49650	49650	49650	0
211	20230605	152100	2752997800	49650	49650	49650	49650	0
212	20230605	152000	2752997800	49650	49650	49650	49650	0
213	20230605	151900	2752997800	49650	49650	49700	49650	219
214	20230605	151800	2742124400	49650	49650	49650	49600	35
215	20230605	151700	2740386900	49600	49650	49650	49600	181
216	20230605	151600	2731408500	49600	49600	49600	49600	41
217	20230605	151500	2729374900	49650	49600	49650	49600	81
218	20230605	151400	2725356800	49600	49600	49650	49600	40
219	20230605	151300	2723371150	49650	49600	49650	49600	247
220	20230605	151200	2711119450	49600	49600	49600	49550	8
221	20230605	151100	2710722750	49600	49600	49600	49550	6
222	20230605	151000	2710425200	49550	49600	49600	49550	6
223	20230605	150900	2710127650	49550	49550	49550	49550	32
224	20230605	150800	2708542050	49600	49600	49600	49550	42
225	20230605	150700	2706458950	49600	49600	49600	49550	50
226	20230605	150600	2703979050	49600	49600	49600	49550	7
227	20230605	150500	2703631900	49550	49550	49550	49550	208
228	20230605	150400	2693325500	49550	49550	49600	49550	6
229	20230605	150300	2693028000	49600	49550	49600	49550	5
230	20230605	150200	2692780150	49600	49600	49600	49600	19
231	20230605	150100	2691837750	49550	49600	49600	49550	28
232	20230605	150000	2690449000	49550	49550	49600	49550	134
233	20230605	145900	2683802800	49600	49600	49600	49550	58
234	20230605	145800	2680926050	49600	49550	49600	49550	61
235	20230605	145700	2677901500	49600	49600	49600	49550	302
236	20230605	145600	2662922350	49600	49550	49600	49550	155
237	20230605	145500	2655234400	49600	49600	49600	49550	9
238	20230605	145400	2654788050	49550	49550	49550	49550	42
239	20230605	145300	2652706950	49550	49550	49550	49550	1
240	20230605	145200	2652657400	49600	49600	49600	49550	25
241	20230605	145100	2651417450	49550	49550	49600	49550	269
242	20230605	145000	2638087600	49600	49600	49650	49600	98
243	20230605	144900	2633222550	49650	49600	49650	49600	343
244	20230605	144800	2616207300	49600	49600	49600	49550	69
245	20230605	144700	2612785400	49600	49550	49600	49550	203
246	20230605	144600	2602716650	49550	49600	49600	49550	231
247	20230605	144500	2591269450	49600	49600	49600	49600	0
248	20230605	144400	2591269450	49600	49600	49600	49600	12
249	20230605	144300	2590674250	49600	49600	49600	49600	107
250	20230605	144200	2585367050	49600	49600	49600	49600	383
251	20230605	144100	2566370250	49600	49600	49600	49600	4
252	20230605	144000	2566171850	49600	49600	49600	49600	12
253	20230605	143900	2565576650	49600	49600	49600	49600	43
254	20230605	143800	2563443850	49600	49550	49600	49550	16
255	20230605	143700	2562650850	49600	49600	49600	49600	21
256	20230605	143600	2561609250	49600	49600	49600	49600	104
257	20230605	143500	2556450850	49600	49600	49600	49550	54
258	20230605	143400	2553773350	49600	49600	49600	49600	12
259	20230605	143300	2553178150	49600	49600	49600	49550	76
260	20230605	143200	2549409550	49600	49600	49600	49600	1
261	20230605	143100	2549359950	49550	49600	49600	49550	42
262	20230605	143000	2547278800	49600	49550	49600	49550	22
263	20230605	142900	2546187700	49600	49600	49600	49600	101
264	20230605	142800	2541178100	49600	49600	49600	49600	933
265	20230605	142700	2494901300	49600	49650	49650	49600	216
266	20230605	142600	2484187500	49600	49650	49650	49600	72
267	20230605	142500	2480612750	49600	49650	49650	49600	5
268	20230605	142400	2480364700	49650	49650	49650	49650	6
269	20230605	142300	2480066800	49600	49600	49600	49600	50
270	20230605	142200	2477586800	49600	49650	49650	49600	203
271	20230605	142100	2467507950	49650	49650	49650	49650	0
272	20230605	142000	2467507950	49650	49650	49650	49650	6
273	20230605	141900	2467210050	49650	49650	49650	49650	0
274	20230605	141800	2467210050	49650	49600	49650	49600	72
275	20230605	141700	2463638100	49600	49600	49600	49600	4
276	20230605	141600	2463439700	49600	49650	49650	49600	36
277	20230605	141500	2461653400	49650	49650	49650	49650	12
278	20230605	141400	2461057600	49650	49600	49650	49600	115
279	20230605	141300	2455350350	49650	49650	49650	49650	1
280	20230605	141200	2455300700	49650	49650	49650	49650	110
281	20230605	141100	2449839200	49650	49650	49650	49650	255
282	20230605	141000	2437178450	49650	49650	49650	49650	12
283	20230605	140900	2436582650	49650	49650	49650	49650	1
284	20230605	140800	2436533000	49600	49650	49650	49600	91
285	20230605	140700	2432015000	49650	49650	49650	49650	1
286	20230605	140600	2431965350	49650	49600	49650	49600	135
287	20230605	140500	2425266100	49600	49600	49600	49600	44
288	20230605	140400	2423083700	49650	49650	49650	49650	5
289	20230605	140300	2422835450	49650	49650	49650	49650	0
290	20230605	140200	2422835450	49650	49650	49650	49650	1
291	20230605	140100	2422785800	49650	49650	49650	49650	4
292	20230605	140000	2422587200	49650	49650	49650	49650	18
293	20230605	135900	2421693500	49650	49650	49650	49650	0
294	20230605	135800	2421693500	49650	49650	49650	49650	83
295	20230605	135700	2417572550	49650	49650	49650	49650	12
296	20230605	135600	2416976750	49650	49650	49650	49650	250
297	20230605	135500	2404564250	49700	49700	49700	49700	14
298	20230605	135400	2403868450	49700	49700	49700	49700	11
299	20230605	135300	2403321750	49700	49700	49700	49700	4
300	20230605	135200	2403122950	49650	49700	49700	49650	25
301	20230605	135100	2401880500	49700	49700	49700	49700	2
302	20230605	135000	2401781100	49700	49750	49750	49700	114
303	20230605	134900	2396110100	49700	49700	49700	49700	117
304	20230605	134800	2390295200	49700	49700	49700	49700	151
305	20230605	134700	2382790500	49700	49700	49700	49700	3
306	20230605	134600	2382641400	49700	49700	49700	49700	102
307	20230605	134500	2377572000	49700	49750	49750	49700	123
308	20230605	134400	2371458850	49700	49700	49700	49700	3
309	20230605	134300	2371309750	49750	49700	49750	49700	101
310	20230605	134200	2366290000	49750	49750	49750	49750	149
311	20230605	134100	2358877250	49700	49750	49750	49700	28
312	20230605	134000	2357485450	49750	49750	49750	49750	373
313	20230605	133900	2338928700	49750	49700	49750	49700	13
314	20230605	133800	2338282400	49700	49750	49750	49700	1112
315	20230605	133700	2283015500	49750	49750	49750	49750	7
316	20230605	133600	2282667250	49750	49750	49750	49750	11
317	20230605	133500	2282120000	49750	49750	49750	49750	0
318	20230605	133400	2282120000	49750	49750	49750	49750	12
319	20230605	133300	2281523000	49750	49700	49750	49700	7
320	20230605	133200	2281175000	49750	49750	49750	49750	31
321	20230605	133100	2279632750	49750	49750	49750	49750	2
322	20230605	133000	2279533250	49750	49750	49750	49750	5
323	20230605	132900	2279284500	49750	49750	49750	49750	101
324	20230605	132800	2274259750	49750	49750	49750	49700	13
325	20230605	132700	2273613400	49750	49750	49750	49750	778
326	20230605	132600	2234907900	49750	49750	49750	49750	54
327	20230605	132500	2232221400	49750	49750	49750	49750	46
328	20230605	132400	2229932900	49750	49750	49750	49750	1
329	20230605	132300	2229883150	49750	49750	49750	49700	221
330	20230605	132200	2218888450	49750	49750	49750	49700	173
331	20230605	132100	2210281750	49750	49650	49750	49650	380
332	20230605	132000	2191391200	49700	49700	49700	49700	35
333	20230605	131900	2189651700	49700	49650	49700	49650	157
334	20230605	131800	2181849050	49700	49750	49750	49700	402
335	20230605	131700	2161864150	49700	49750	49750	49700	12
336	20230605	131600	2161267700	49750	49700	49750	49700	256
337	20230605	131500	2148534500	49700	49750	49750	49700	384
338	20230605	131400	2129449650	49750	49750	49750	49750	1
339	20230605	131300	2129399900	49750	49750	49750	49750	19
340	20230605	131200	2128454650	49750	49750	49750	49750	101
341	20230605	131100	2123429900	49750	49750	49750	49750	15
342	20230605	131000	2122683650	49750	49750	49750	49750	36
343	20230605	130900	2120892650	49750	49700	49750	49700	141
344	20230605	130800	2113883850	49750	49750	49750	49700	152
345	20230605	130700	2106324000	49750	49750	49750	49750	5
346	20230605	130600	2106075250	49750	49700	49750	49700	160
347	20230605	130500	2098115500	49750	49750	49750	49750	355
348	20230605	130400	2080454250	49700	49750	49750	49700	106
349	20230605	130300	2075181300	49750	49700	49750	49700	259
350	20230605	130200	2062304000	49700	49700	49700	49700	293
351	20230605	130100	2047741900	49700	49700	49700	49700	45
352	20230605	130000	2045505400	49700	49700	49700	49700	17
353	20230605	125900	2044660500	49700	49700	49700	49700	31
354	20230605	125800	2043119800	49700	49700	49700	49700	100
355	20230605	125700	2038149800	49700	49700	49700	49700	151
356	20230605	125600	2030645100	49700	49700	49700	49700	308
357	20230605	125500	2015337500	49750	49750	49750	49750	12
358	20230605	125400	2014740500	49700	49700	49750	49700	122
359	20230605	125300	2008672100	49750	49650	49750	49650	467
360	20230605	125200	1985441100	49700	49700	49700	49700	419
361	20230605	125100	1964616800	49750	49750	49750	49750	20
362	20230605	125000	1963621800	49750	49750	49750	49750	155
363	20230605	124900	1955910550	49750	49700	49750	49700	546
364	20230605	124800	1928754350	49700	49700	49700	49700	325
365	20230605	124700	1912601850	49700	49650	49700	49650	306
366	20230605	124600	1897405400	49650	49650	49650	49650	28
367	20230605	124500	1896015200	49650	49600	49650	49600	231
368	20230605	124400	1884546100	49650	49650	49650	49600	157
369	20230605	124300	1876751350	49650	49650	49650	49650	0
370	20230605	124200	1876751350	49650	49600	49650	49550	282
371	20230605	124100	1862764900	49550	49550	49550	49550	0
372	20230605	124000	1862764900	49550	49600	49600	49550	202
373	20230605	123900	1852755700	49600	49600	49600	49600	28
374	20230605	123800	1851366900	49600	49600	49600	49600	21
375	20230605	123700	1850325300	49600	49600	49600	49600	24
376	20230605	123600	1849134900	49600	49600	49600	49600	1
377	20230605	123500	1849085300	49550	49550	49550	49550	6
378	20230605	123400	1848788000	49600	49600	49600	49600	16
379	20230605	123300	1847994400	49600	49600	49600	49600	1
380	20230605	123200	1847944800	49600	49600	49600	49600	30
381	20230605	123100	1846456800	49600	49550	49600	49550	113
382	20230605	123000	1840853000	49600	49600	49600	49600	3
383	20230605	122900	1840704200	49600	49600	49600	49600	4
384	20230605	122800	1840505800	49600	49600	49600	49600	30
385	20230605	122700	1839017800	49600	49600	49600	49600	33
386	20230605	122600	1837381000	49600	49600	49600	49600	20
387	20230605	122500	1836389000	49600	49600	49600	49600	9
388	20230605	122400	1835942600	49600	49600	49600	49600	3
389	20230605	122300	1835793800	49600	49600	49600	49600	1
390	20230605	122200	1835744200	49600	49600	49600	49600	0
391	20230605	122100	1835744200	49600	49600	49600	49600	1
392	20230605	122000	1835694600	49600	49600	49600	49600	2
393	20230605	121900	1835595400	49600	49600	49600	49600	100
394	20230605	121800	1830635400	49600	49600	49600	49600	219
395	20230605	121700	1819773000	49600	49600	49600	49600	0
396	20230605	121600	1819773000	49600	49550	49600	49550	158
397	20230605	121500	1811943750	49600	49600	49600	49600	203
398	20230605	121400	1801874950	49600	49600	49600	49600	11
399	20230605	121300	1801329350	49550	49600	49600	49550	120
400	20230605	121200	1795382450	49600	49600	49600	49600	122
401	20230605	121100	1789331250	49600	49600	49600	49600	10
402	20230605	121000	1788835250	49550	49550	49600	49550	160
403	20230605	120900	1780902250	49550	49550	49550	49550	762
404	20230605	120800	1743145150	49550	49550	49550	49550	23
405	20230605	120700	1742005500	49550	49500	49550	49450	685
406	20230605	120600	1708098550	49500	49500	49500	49500	203
407	20230605	120500	1698050050	49450	49450	49450	49450	449
408	20230605	120400	1675847000	49400	49400	49400	49400	63
409	20230605	120300	1672734800	49450	49450	49500	49450	458
410	20230605	120200	1650083000	49400	49400	49400	49400	125
411	20230605	120100	1643908000	49450	49400	49450	49400	130
412	20230605	120000	1637480850	49350	49350	49350	49350	10
413	20230605	115900	1636987350	49450	49400	49450	49350	792
414	20230605	115800	1597824300	49400	49400	49400	49350	430
415	20230605	115700	1576582800	49400	49450	49450	49400	27
416	20230605	115600	1575248950	49400	49400	49400	49400	26
417	20230605	115500	1573964550	49400	49400	49450	49400	107
418	20230605	115400	1568675200	49450	49400	49450	49400	216
419	20230605	115300	1557995250	49400	49400	49400	49400	55
420	20230605	115200	1555278250	49400	49400	49450	49400	62
421	20230605	115100	1552215400	49400	49400	49400	49400	36
422	20230605	115000	1550437000	49400	49400	49450	49400	529
423	20230605	114900	1524304350	49400	49400	49400	49400	26
424	20230605	114800	1523019950	49400	49400	49450	49400	26
425	20230605	114700	1521735500	49400	49400	49450	49400	92
426	20230605	114600	1517188850	49400	49400	49400	49350	203
427	20230605	114500	1507161150	49450	49450	49450	49400	350
428	20230605	114400	1489856150	49450	49450	49450	49400	148
429	20230605	114300	1482538800	49400	49400	49450	49400	135
430	20230605	114200	1475864800	49450	49400	49450	49400	168
431	20230605	114100	1467560600	49450	49400	49450	49400	26
432	20230605	114000	1466276150	49450	49400	49450	49400	38
433	20230605	113900	1464398450	49400	49400	49400	49400	40
434	20230605	113800	1462422450	49400	49400	49400	49400	107
435	20230605	113700	1457136650	49450	49400	49450	49400	302
436	20230605	113600	1442215400	49350	49350	49400	49350	204
437	20230605	113500	1432139050	49350	49400	49400	49350	265
438	20230605	113400	1419049050	49400	49350	49400	49350	1130
439	20230605	113300	1363283200	49350	49350	49400	49350	965
440	20230605	113200	1315638200	49350	49350	49350	49350	746
441	20230605	113100	1278823100	49300	49300	49350	49250	299
442	20230605	113000	1264084100	49300	49300	49300	49250	357
443	20230605	112900	1246485250	49300	49300	49300	49250	514
444	20230605	112800	1221146300	49300	49250	49300	49250	845
445	20230605	112700	1179520050	49250	49250	49300	49250	137
446	20230605	112600	1172772700	49300	49250	49350	49250	2054
447	20230605	112500	1071499700	49300	49300	49300	49250	73
448	20230605	112400	1067902050	49300	49300	49300	49250	720
449	20230605	112300	1032407300	49250	49200	49300	49200	88
450	20230605	112200	1028073300	49250	49200	49250	49200	506
451	20230605	112100	1003168600	49150	49250	49250	49150	297
452	20230605	112000	988556800	49250	49200	49250	49200	229
453	20230605	111900	977282050	49150	49200	49200	49150	90
454	20230605	111800	972854550	49200	49150	49200	49150	25
455	20230605	111700	971625300	49150	49150	49200	49150	241
456	20230605	111600	959772650	49200	49250	49300	49200	970
457	20230605	111500	911995100	49250	49200	49250	49200	975
458	20230605	111400	863980400	49200	49100	49200	49100	636
459	20230605	111300	832709200	49150	49100	49150	49100	40
460	20230605	111200	830744950	49100	49100	49100	49100	25
461	20230605	111100	829517450	49100	49100	49100	49100	35
462	20230605	111000	827798950	49150	49100	49150	49100	11
463	20230605	110900	827258800	49100	49100	49100	49100	25
464	20230605	110800	826031300	49100	49100	49150	49100	52
465	20230605	110700	823477900	49100	49100	49150	49100	39
466	20230605	110600	821562800	49100	49100	49100	49100	37
467	20230605	110500	819746100	49100	49100	49100	49100	40
468	20230605	110400	817782100	49100	49100	49100	49100	80
469	20230605	110300	813854100	49100	49100	49150	49100	62
470	20230605	110200	810809550	49100	49100	49150	49100	65
471	20230605	110100	807616050	49100	49100	49100	49100	26
472	20230605	110000	806339450	49100	49150	49150	49100	47
473	20230605	105900	804031150	49100	49100	49150	49100	115
474	20230605	105800	798383650	49100	49100	49100	49100	20
475	20230605	105700	797401650	49100	49150	49150	49100	50
476	20230605	105600	794945400	49100	49150	49150	49100	53
477	20230605	105500	792341700	49150	49100	49150	49100	100
478	20230605	105400	787428000	49100	49100	49150	49100	245
479	20230605	105300	775388000	49150	49150	49150	49150	205
480	20230605	105200	765312250	49150	49200	49200	49150	11
481	20230605	105100	764771550	49150	49200	49200	49150	259
482	20230605	105000	752030000	49150	49200	49200	49150	135
483	20230605	104900	745389750	49200	49200	49200	49150	448
484	20230605	104800	723359400	49200	49200	49200	49100	135
485	20230605	104700	716719150	49200	49100	49200	49100	92
486	20230605	104600	712198100	49100	49050	49100	49050	556
487	20230605	104500	684907550	49050	49100	49100	49050	344
488	20230605	104400	668019000	49100	49200	49200	49100	17
489	20230605	104300	667183450	49200	49150	49200	49150	155
490	20230605	104200	659564200	49100	49050	49150	49050	493
491	20230605	104100	635360900	49050	49050	49100	49000	101
492	20230605	104000	630407600	49000	49000	49050	49000	62
493	20230605	103900	627367050	49000	49000	49050	49000	110
494	20230605	103800	621974650	48950	48950	48950	48950	38
495	20230605	103700	620114550	48950	48950	48950	48950	75
496	20230605	103600	616443300	48950	48950	48950	48900	279
497	20230605	103500	602787000	48950	48950	49000	48950	154
498	20230605	103400	595243550	48950	48950	48950	48950	20
499	20230605	103300	594264550	48950	49000	49000	48950	30
500	20230605	103200	592795900	48950	48950	48950	48900	49
501	20230605	103100	590398100	48950	48900	48950	48900	49
502	20230605	103000	588000300	48950	48900	48950	48900	50
503	20230605	102900	585554550	48900	48900	48900	48900	26
504	20230605	102800	584283150	48900	48900	48900	48850	128
505	20230605	102700	578024700	48850	48850	48850	48850	10
506	20230605	102600	577536200	48850	48850	48850	48850	125
507	20230605	102500	571429950	48850	48850	48900	48850	46
508	20230605	102400	569182700	48850	48900	48950	48850	116
509	20230605	102300	563510500	48850	48850	48850	48850	35
510	20230605	102200	561800750	48850	48850	48900	48850	38
511	20230605	102100	559944300	48850	48850	48850	48850	53
512	20230605	102000	557355250	48850	48850	48900	48850	29
513	20230605	101900	555938450	48850	48850	48850	48850	33
514	20230605	101800	554326400	48850	48850	48900	48850	182
515	20230605	101700	545435550	48850	48900	48900	48850	38
516	20230605	101600	543579100	48900	48850	48900	48850	38
517	20230605	101500	541722150	48850	48900	48900	48850	11
518	20230605	101400	541184750	48850	48850	48900	48850	39
519	20230605	101300	539279450	48850	48900	48900	48850	26
520	20230605	101200	538009300	48850	48850	48850	48850	26
521	20230605	101100	536739200	48850	48850	48850	48850	25
522	20230605	101000	535517950	48850	48850	48850	48850	35
523	20230605	100900	533808200	48900	48850	48900	48800	39
524	20230605	100800	531903250	48800	48800	48850	48800	28
525	20230605	100700	530536700	48800	48800	48800	48800	25
526	20230605	100600	529316700	48800	48900	48900	48800	54
527	20230605	100500	526679950	48850	48850	48850	48850	35
528	20230605	100400	524970200	48850	48850	48900	48850	182
529	20230605	100300	516079250	48850	48850	48850	48850	10
530	20230605	100200	515590750	48850	48850	48850	48850	25
531	20230605	100100	514369500	48850	48850	48900	48850	38
532	20230605	100000	512513100	48900	48850	48900	48850	86
533	20230605	095900	508309000	48850	48850	48850	48850	0
534	20230605	095800	508309000	48850	48850	48850	48850	0
535	20230605	095700	508309000	48850	48850	48850	48850	0
536	20230605	095600	508309000	48850	48850	48850	48850	3
537	20230605	095500	508162450	48850	48900	48900	48850	52
538	20230605	095400	505622150	48850	48850	48850	48850	0
539	20230605	095300	505622150	48850	48850	48850	48850	2
540	20230605	095200	505524450	48900	48900	48900	48900	22
541	20230605	095100	504448650	48900	48900	48900	48900	10
542	20230605	095000	503959650	48900	48850	48900	48850	43
543	20230605	094900	501857500	48850	48900	48900	48850	132
544	20230605	094800	495409200	48950	48950	48950	48900	282
545	20230605	094700	481619250	48950	48900	48950	48900	16
546	20230605	094600	480836300	48950	48950	48950	48950	7
547	20230605	094500	480493650	48900	48950	48950	48900	80
548	20230605	094400	476577750	49000	49000	49000	49000	3
549	20230605	094300	476430750	48950	49000	49000	48950	8
550	20230605	094200	476039100	49000	49000	49000	49000	2
551	20230605	094100	475941100	49000	49000	49000	49000	5
552	20230605	094000	475696100	49000	48950	49000	48950	49
553	20230605	093900	473295800	48950	48850	48950	48850	1011
554	20230605	093800	423907400	48850	48900	48900	48850	16
555	20230605	093700	423125750	48850	48850	48850	48850	74
556	20230605	093600	419510850	48850	48900	48900	48850	16
557	20230605	093500	418728500	48900	48900	48900	48900	6
558	20230605	093400	418435100	48850	48850	48850	48850	230
559	20230605	093300	407199600	48850	48800	48850	48800	67
560	20230605	093200	403929850	48800	48800	48800	48800	56
561	20230605	093100	401197050	48750	48750	48750	48750	22
562	20230605	093000	400124550	48700	48700	48700	48700	103
563	20230605	092900	395108450	48700	48650	48700	48650	454
564	20230605	092800	373008650	48650	48600	48650	48600	255
565	20230605	092700	360604850	48650	48650	48700	48650	64
566	20230605	092600	357491050	48650	48800	48800	48650	896
567	20230605	092500	313822700	48850	48950	48950	48800	742
568	20230605	092400	277561300	48950	49000	49050	48950	1223
569	20230605	092300	217665750	49000	49050	49050	49000	474
570	20230605	092200	194422150	49050	49150	49150	49050	641
571	20230605	092100	162960500	49150	49150	49150	49150	25
572	20230605	092000	161731750	49150	49150	49150	49100	48
573	20230605	091900	159372650	49150	49150	49150	49150	4
574	20230605	091800	159176050	49150	49100	49150	49100	49
575	20230605	091700	156769700	49100	49100	49100	49100	3
576	20230605	091600	156622400	49150	49150	49150	49150	138
577	20230605	091500	149839700	49150	49100	49150	49100	313
578	20230605	091400	134465050	49050	49150	49150	49050	164
579	20230605	091300	126412800	49200	49250	49250	49200	82
580	20230605	091200	122376200	49250	49200	49250	49200	9
581	20230605	091100	121933200	49150	49150	49150	49150	62
582	20230605	091000	118885900	49150	49150	49200	49150	49
583	20230605	090900	116477350	49200	49200	49200	49200	122
584	20230605	090800	110474950	49150	49100	49150	49100	58
585	20230605	090700	107626550	49100	49100	49100	49050	121
586	20230605	090600	101690000	49100	49150	49150	49100	326
587	20230605	090500	85678900	49150	49150	49200	49150	6
588	20230605	090400	85383900	49200	49100	49200	49100	745
589	20230605	090300	48778550	49050	49100	49100	49050	106
590	20230605	090200	43578950	49050	49050	49050	49050	11
591	20230605	090100	43039400	49100	49100	49100	49050	515
592	20230605	090000	17775850	49150	49000	49150	49000	362