KissMeData/005250/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190700	449342180	15690	15690	15690	15690	879
3	20230605	190600	449342180	15690	15690	15690	15690	0
4	20230605	190500	449342180	15690	15690	15690	15690	0
5	20230605	190400	449342180	15690	15690	15690	15690	0
6	20230605	190300	449342180	15690	15690	15690	15690	0
7	20230605	190200	449342180	15690	15690	15690	15690	0
8	20230605	190100	449342180	15690	15690	15690	15690	0
9	20230605	190000	449342180	15690	15690	15690	15690	0
10	20230605	185900	449342180	15690	15690	15690	15690	0
11	20230605	185800	449342180	15690	15690	15690	15690	0
12	20230605	185700	449342180	15690	15690	15690	15690	0
13	20230605	185600	449342180	15690	15690	15690	15690	0
14	20230605	185500	449342180	15690	15690	15690	15690	0
15	20230605	185400	449342180	15690	15690	15690	15690	0
16	20230605	185300	449342180	15690	15690	15690	15690	0
17	20230605	185200	449342180	15690	15690	15690	15690	0
18	20230605	185100	449342180	15690	15690	15690	15690	0
19	20230605	185000	449342180	15690	15690	15690	15690	0
20	20230605	184900	449342180	15690	15690	15690	15690	0
21	20230605	184800	449342180	15690	15690	15690	15690	0
22	20230605	184700	449342180	15690	15690	15690	15690	0
23	20230605	184600	449342180	15690	15690	15690	15690	0
24	20230605	184500	449342180	15690	15690	15690	15690	0
25	20230605	184400	449342180	15690	15690	15690	15690	0
26	20230605	184300	449342180	15690	15690	15690	15690	0
27	20230605	184200	449342180	15690	15690	15690	15690	0
28	20230605	184100	449342180	15690	15690	15690	15690	0
29	20230605	184000	449342180	15690	15690	15690	15690	0
30	20230605	183900	449342180	15690	15690	15690	15690	0
31	20230605	183800	449342180	15690	15690	15690	15690	0
32	20230605	183700	449342180	15690	15690	15690	15690	879
33	20230605	183600	449342180	15690	15690	15690	15690	0
34	20230605	183500	449342180	15690	15690	15690	15690	0
35	20230605	183400	449342180	15690	15690	15690	15690	0
36	20230605	183300	449342180	15690	15690	15690	15690	0
37	20230605	183200	449342180	15690	15690	15690	15690	0
38	20230605	183100	449342180	15690	15690	15690	15690	0
39	20230605	183000	449342180	15690	15690	15690	15690	0
40	20230605	182900	449342180	15690	15690	15690	15690	0
41	20230605	182800	449342180	15690	15690	15690	15690	0
42	20230605	182700	449342180	15690	15690	15690	15690	0
43	20230605	182600	449342180	15690	15690	15690	15690	0
44	20230605	182500	449342180	15690	15690	15690	15690	0
45	20230605	182400	449342180	15690	15690	15690	15690	0
46	20230605	182300	449342180	15690	15690	15690	15690	0
47	20230605	182200	449342180	15690	15690	15690	15690	0
48	20230605	182100	449342180	15690	15690	15690	15690	0
49	20230605	182000	449342180	15690	15690	15690	15690	0
50	20230605	181900	449342180	15690	15690	15690	15690	0
51	20230605	181800	449342180	15690	15690	15690	15690	0
52	20230605	181700	449342180	15690	15690	15690	15690	0
53	20230605	181600	449342180	15690	15690	15690	15690	0
54	20230605	181500	449342180	15690	15690	15690	15690	0
55	20230605	181400	449342180	15690	15690	15690	15690	0
56	20230605	181300	449342180	15690	15690	15690	15690	0
57	20230605	181200	449342180	15690	15690	15690	15690	0
58	20230605	181100	449342180	15690	15690	15690	15690	0
59	20230605	181000	449342180	15690	15690	15690	15690	0
60	20230605	180900	449342180	15690	15690	15690	15690	0
61	20230605	180800	449342180	15690	15690	15690	15690	0
62	20230605	180700	449342180	15690	15690	15690	15690	879
63	20230605	180600	449342180	15690	15690	15690	15690	0
64	20230605	180500	449342180	15690	15690	15690	15690	0
65	20230605	180400	449342180	15690	15690	15690	15690	0
66	20230605	180300	449342180	15690	15690	15690	15690	0
67	20230605	180200	449342180	15690	15690	15690	15690	0
68	20230605	180100	449342180	15690	15690	15690	15690	0
69	20230605	180000	449342180	15690	15690	15690	15690	0
70	20230605	175900	449342180	15690	15690	15690	15690	0
71	20230605	175800	449342180	15690	15690	15690	15690	0
72	20230605	175700	449342180	15690	15690	15690	15690	0
73	20230605	175600	449342180	15690	15690	15690	15690	0
74	20230605	175500	449342180	15690	15690	15690	15690	0
75	20230605	175400	449342180	15690	15690	15690	15690	0
76	20230605	175300	449342180	15690	15690	15690	15690	0
77	20230605	175200	449342180	15690	15690	15690	15690	0
78	20230605	175100	449342180	15690	15690	15690	15690	0
79	20230605	175000	449342180	15690	15690	15690	15690	0
80	20230605	174900	449342180	15690	15690	15690	15690	0
81	20230605	174800	449342180	15690	15690	15690	15690	0
82	20230605	174700	449342180	15690	15690	15690	15690	0
83	20230605	174600	449342180	15690	15690	15690	15690	0
84	20230605	174500	449342180	15690	15690	15690	15690	0
85	20230605	174400	449342180	15690	15690	15690	15690	0
86	20230605	174300	449342180	15690	15690	15690	15690	0
87	20230605	174200	449342180	15690	15690	15690	15690	0
88	20230605	174100	449342180	15690	15690	15690	15690	0
89	20230605	174000	449342180	15690	15690	15690	15690	0
90	20230605	173900	449342180	15690	15690	15690	15690	0
91	20230605	173800	449342180	15690	15690	15690	15690	0
92	20230605	173700	449342180	15690	15690	15690	15690	879
93	20230605	173600	449342180	15690	15690	15690	15690	0
94	20230605	173500	449342180	15690	15690	15690	15690	0
95	20230605	173400	449342180	15690	15690	15690	15690	0
96	20230605	173300	449342180	15690	15690	15690	15690	0
97	20230605	173200	449342180	15690	15690	15690	15690	0
98	20230605	173100	449342180	15690	15690	15690	15690	0
99	20230605	173000	449342180	15690	15690	15690	15690	0
100	20230605	172900	449342180	15690	15690	15690	15690	0
101	20230605	172800	449342180	15690	15690	15690	15690	0
102	20230605	172700	449342180	15690	15690	15690	15690	0
103	20230605	172600	449342180	15690	15690	15690	15690	0
104	20230605	172500	449342180	15690	15690	15690	15690	0
105	20230605	172400	449342180	15690	15690	15690	15690	0
106	20230605	172300	449342180	15690	15690	15690	15690	0
107	20230605	172200	449342180	15690	15690	15690	15690	0
108	20230605	172100	449342180	15690	15690	15690	15690	0
109	20230605	172000	449342180	15690	15690	15690	15690	0
110	20230605	171900	449342180	15690	15690	15690	15690	0
111	20230605	171800	449342180	15690	15690	15690	15690	0
112	20230605	171700	449342180	15690	15690	15690	15690	0
113	20230605	171600	449342180	15690	15690	15690	15690	0
114	20230605	171500	449342180	15690	15690	15690	15690	0
115	20230605	171400	449342180	15690	15690	15690	15690	0
116	20230605	171300	449342180	15690	15690	15690	15690	0
117	20230605	171200	449342180	15690	15690	15690	15690	0
118	20230605	171100	449342180	15690	15690	15690	15690	0
119	20230605	171000	449342180	15690	15690	15690	15690	0
120	20230605	170900	449342180	15690	15690	15690	15690	0
121	20230605	170800	449342180	15690	15690	15690	15690	0
122	20230605	170700	449342180	15690	15690	15690	15690	879
123	20230605	170600	449342180	15690	15690	15690	15690	0
124	20230605	170500	449342180	15690	15690	15690	15690	0
125	20230605	170400	449342180	15690	15690	15690	15690	0
126	20230605	170300	449342180	15690	15690	15690	15690	0
127	20230605	170200	449342180	15690	15690	15690	15690	0
128	20230605	170100	449342180	15690	15690	15690	15690	0
129	20230605	170000	449342180	15690	15690	15690	15690	0
130	20230605	165900	449342180	15690	15690	15690	15690	0
131	20230605	165800	449342180	15690	15690	15690	15690	0
132	20230605	165700	449342180	15690	15690	15690	15690	0
133	20230605	165600	449342180	15690	15690	15690	15690	0
134	20230605	165500	449342180	15690	15690	15690	15690	0
135	20230605	165400	449342180	15690	15690	15690	15690	0
136	20230605	165300	449342180	15690	15690	15690	15690	0
137	20230605	165200	449342180	15690	15690	15690	15690	0
138	20230605	165100	449342180	15690	15690	15690	15690	0
139	20230605	165000	449342180	15690	15690	15690	15690	0
140	20230605	164900	449342180	15690	15690	15690	15690	0
141	20230605	164800	449342180	15690	15690	15690	15690	0
142	20230605	164700	449342180	15690	15690	15690	15690	0
143	20230605	164600	449342180	15690	15690	15690	15690	0
144	20230605	164500	449342180	15690	15690	15690	15690	0
145	20230605	164400	449342180	15690	15690	15690	15690	0
146	20230605	164300	449342180	15690	15690	15690	15690	0
147	20230605	164200	449342180	15690	15690	15690	15690	0
148	20230605	164100	449342180	15690	15690	15690	15690	0
149	20230605	164000	449342180	15690	15690	15690	15690	0
150	20230605	163900	449342180	15690	15690	15690	15690	0
151	20230605	163800	449342180	15690	15690	15690	15690	0
152	20230605	163700	449342180	15690	15690	15690	15690	879
153	20230605	163600	449342180	15690	15690	15690	15690	0
154	20230605	163500	449342180	15690	15690	15690	15690	0
155	20230605	163400	449342180	15690	15690	15690	15690	0
156	20230605	163300	449342180	15690	15690	15690	15690	0
157	20230605	163200	449342180	15690	15690	15690	15690	0
158	20230605	163100	449342180	15690	15690	15690	15690	0
159	20230605	163000	449342180	15690	15690	15690	15690	0
160	20230605	162900	449342180	15690	15690	15690	15690	0
161	20230605	162800	449342180	15690	15690	15690	15690	0
162	20230605	162700	449342180	15690	15690	15690	15690	0
163	20230605	162600	449342180	15690	15690	15690	15690	0
164	20230605	162500	449342180	15690	15690	15690	15690	0
165	20230605	162400	449342180	15690	15690	15690	15690	0
166	20230605	162300	449342180	15690	15690	15690	15690	0
167	20230605	162200	449342180	15690	15690	15690	15690	0
168	20230605	162100	449342180	15690	15690	15690	15690	0
169	20230605	162000	449342180	15690	15690	15690	15690	0
170	20230605	161900	449342180	15690	15690	15690	15690	0
171	20230605	161800	449342180	15690	15690	15690	15690	0
172	20230605	161700	449342180	15690	15690	15690	15690	0
173	20230605	161600	449342180	15690	15690	15690	15690	0
174	20230605	161500	449342180	15690	15690	15690	15690	0
175	20230605	161400	449342180	15690	15690	15690	15690	0
176	20230605	161300	449342180	15690	15690	15690	15690	0
177	20230605	161200	449342180	15690	15690	15690	15690	0
178	20230605	161100	449342180	15690	15690	15690	15690	0
179	20230605	161000	449342180	15690	15690	15690	15690	0
180	20230605	160900	449342180	15690	15690	15690	15690	0
181	20230605	160800	449342180	15690	15690	15690	15690	0
182	20230605	160700	449342180	15690	15690	15690	15690	879
183	20230605	160600	449342180	15690	15690	15690	15690	0
184	20230605	160500	449342180	15690	15690	15690	15690	0
185	20230605	160400	449342180	15690	15690	15690	15690	0
186	20230605	160300	449342180	15690	15690	15690	15690	0
187	20230605	160200	449342180	15690	15690	15690	15690	0
188	20230605	160100	449342180	15690	15690	15690	15690	0
189	20230605	160000	449342180	15690	15690	15690	15690	0
190	20230605	155900	449342180	15690	15690	15690	15690	0
191	20230605	155800	449342180	15690	15690	15690	15690	0
192	20230605	155700	449342180	15690	15690	15690	15690	0
193	20230605	155600	449342180	15690	15690	15690	15690	0
194	20230605	155500	449342180	15690	15690	15690	15690	0
195	20230605	155400	449342180	15690	15690	15690	15690	0
196	20230605	155300	449342180	15690	15690	15690	15690	0
197	20230605	155200	449342180	15690	15690	15690	15690	0
198	20230605	155100	449342180	15690	15690	15690	15690	0
199	20230605	155000	449342180	15690	15690	15690	15690	0
200	20230605	154900	449342180	15690	15690	15690	15690	0
201	20230605	154800	449342180	15690	15690	15690	15690	0
202	20230605	154700	449342180	15690	15690	15690	15690	0
203	20230605	154600	449342180	15690	15690	15690	15690	0
204	20230605	154500	449342180	15690	15690	15690	15690	0
205	20230605	154400	449342180	15690	15690	15690	15690	0
206	20230605	154300	449342180	15690	15690	15690	15690	0
207	20230605	154200	449342180	15690	15690	15690	15690	0
208	20230605	154100	449342180	15690	15690	15690	15690	0
209	20230605	154000	449342180	15690	15690	15690	15690	0
210	20230605	153900	449342180	15690	15690	15690	15690	0
211	20230605	153800	449342180	15690	15690	15690	15690	0
212	20230605	153700	449342180	15690	15690	15690	15690	879
213	20230605	153600	449342180	15690	15690	15690	15690	0
214	20230605	153500	449342180	15690	15690	15690	15690	0
215	20230605	153400	449342180	15690	15690	15690	15690	0
216	20230605	153300	449342180	15690	15690	15690	15690	0
217	20230605	153200	449342180	15690	15690	15690	15690	0
218	20230605	153100	449342180	15690	15690	15690	15690	0
219	20230605	153000	449342180	15690	15690	15690	15690	879
220	20230605	152900	435550670	15780	15780	15780	15780	0
221	20230605	152800	435550670	15780	15780	15780	15780	0
222	20230605	152700	435550670	15780	15780	15780	15780	0
223	20230605	152600	435550670	15780	15780	15780	15780	0
224	20230605	152500	435550670	15780	15780	15780	15780	0
225	20230605	152400	435550670	15780	15780	15780	15780	0
226	20230605	152300	435550670	15780	15780	15780	15780	0
227	20230605	152200	435550670	15780	15780	15780	15780	0
228	20230605	152100	435550670	15780	15780	15780	15780	0
229	20230605	152000	435550670	15780	15780	15780	15780	0
230	20230605	151900	435550670	15780	15770	15780	15760	64
231	20230605	151800	434540870	15780	15770	15780	15770	1740
232	20230605	151700	407085290	15770	15690	15770	15690	339
233	20230605	151600	401752640	15690	15660	15690	15660	1209
234	20230605	151500	382807330	15660	15660	15670	15660	922
235	20230605	151400	368366810	15660	15660	15670	15660	5
236	20230605	151300	368288490	15660	15670	15670	15660	15
237	20230605	151200	368053570	15660	15660	15660	15660	3
238	20230605	151100	368006590	15660	15660	15670	15660	5
239	20230605	151000	367928260	15660	15660	15660	15660	3
240	20230605	150900	367881280	15670	15670	15670	15660	37
241	20230605	150800	367301500	15670	15660	15670	15660	300
242	20230605	150700	362600510	15670	15660	15670	15660	3
243	20230605	150600	362553520	15660	15670	15670	15660	15
244	20230605	150500	362318510	15660	15660	15670	15660	24
245	20230605	150400	361942650	15660	15660	15660	15660	13
246	20230605	150300	361739070	15660	15660	15660	15660	3
247	20230605	150200	361692090	15660	15680	15680	15660	228
248	20230605	150100	358119460	15670	15670	15670	15670	103
249	20230605	150000	356505450	15670	15670	15680	15670	4
250	20230605	145900	356442750	15670	15670	15680	15670	11
251	20230605	145800	356270320	15670	15670	15670	15670	1
252	20230605	145700	356254650	15670	15670	15670	15670	2
253	20230605	145600	356223310	15670	15670	15670	15670	3
254	20230605	145500	356176300	15670	15680	15680	15670	4
255	20230605	145400	356113600	15690	15680	15690	15680	66
256	20230605	145300	355078680	15680	15680	15680	15670	10
257	20230605	145200	354921900	15680	15670	15680	15670	37
258	20230605	145100	354341770	15680	15680	15680	15670	83
259	20230605	145000	353040350	15680	15670	15680	15670	111
260	20230605	144900	351299920	15680	15680	15680	15680	19
261	20230605	144800	351002000	15680	15680	15680	15680	0
262	20230605	144700	351002000	15680	15680	15680	15680	349
263	20230605	144600	345529680	15690	15690	15690	15690	18
264	20230605	144500	345247260	15690	15680	15690	15680	9
265	20230605	144400	345106070	15680	15680	15680	15680	0
266	20230605	144300	345106070	15680	15680	15680	15680	1
267	20230605	144200	345090390	15680	15680	15680	15680	12
268	20230605	144100	344902230	15680	15690	15690	15680	8
269	20230605	144000	344776720	15690	15680	15690	15680	105
270	20230605	143900	343130280	15690	15690	15690	15690	0
271	20230605	143800	343130280	15690	15690	15690	15690	0
272	20230605	143700	343130280	15690	15690	15690	15690	0
273	20230605	143600	343130280	15690	15690	15690	15690	34
274	20230605	143500	342596820	15690	15690	15690	15690	34
275	20230605	143400	342063360	15690	15680	15690	15680	143
276	20230605	143300	339819720	15690	15690	15690	15690	0
277	20230605	143200	339819720	15690	15700	15700	15680	305
278	20230605	143100	335033140	15710	15710	15710	15710	0
279	20230605	143000	335033140	15710	15700	15710	15700	42
280	20230605	142900	334373340	15710	15710	15710	15710	0
281	20230605	142800	334373340	15710	15710	15710	15710	22
282	20230605	142700	334027720	15710	15710	15710	15710	45
283	20230605	142600	333320770	15720	15720	15720	15720	6
284	20230605	142500	333226450	15720	15730	15730	15720	93
285	20230605	142400	331764230	15730	15730	15730	15730	0
286	20230605	142300	331764230	15730	15730	15730	15730	0
287	20230605	142200	331764230	15730	15730	15730	15730	0
288	20230605	142100	331764230	15730	15760	15760	15730	171
289	20230605	142000	329069720	15760	15760	15760	15760	6
290	20230605	141900	328975160	15760	15760	15760	15760	4
291	20230605	141800	328912120	15760	15760	15760	15760	6
292	20230605	141700	328817560	15760	15760	15760	15760	5
293	20230605	141600	328738760	15760	15740	15760	15740	297
294	20230605	141500	324063680	15740	15740	15740	15740	1
295	20230605	141400	324047940	15740	15740	15740	15740	69
296	20230605	141300	322961880	15730	15730	15730	15720	205
297	20230605	141200	319737240	15730	15730	15730	15730	20
298	20230605	141100	319422640	15730	15730	15730	15730	34
299	20230605	141000	318887820	15730	15730	15730	15730	0
300	20230605	140900	318887820	15730	15730	15730	15730	92
301	20230605	140800	317440660	15730	15740	15740	15730	44
302	20230605	140700	316748200	15730	15730	15730	15730	1
303	20230605	140600	316732470	15730	15730	15730	15730	3
304	20230605	140500	316685280	15730	15730	15730	15730	0
305	20230605	140400	316685280	15730	15730	15730	15730	4
306	20230605	140300	316622360	15730	15730	15730	15730	0
307	20230605	140200	316622360	15730	15730	15730	15730	6
308	20230605	140100	316527980	15730	15740	15740	15730	28
309	20230605	140000	316087470	15750	15760	15760	15750	96
310	20230605	135900	314574560	15750	15750	15750	15750	1
311	20230605	135800	314558810	15750	15750	15750	15750	1
312	20230605	135700	314543060	15750	15750	15750	15750	5
313	20230605	135600	314464310	15750	15760	15760	15750	239
314	20230605	135500	310697790	15760	15760	15760	15760	3
315	20230605	135400	310650510	15770	15770	15770	15770	2
316	20230605	135300	310618970	15770	15770	15770	15770	34
317	20230605	135200	310082790	15760	15760	15760	15760	1
318	20230605	135100	310067030	15770	15770	15770	15770	1
319	20230605	135000	310051260	15770	15770	15770	15770	0
320	20230605	134900	310051260	15770	15770	15770	15770	1
321	20230605	134800	310035490	15760	15760	15760	15760	1
322	20230605	134700	310019730	15760	15760	15760	15760	0
323	20230605	134600	310019730	15760	15760	15760	15760	6
324	20230605	134500	309925170	15760	15760	15760	15760	11
325	20230605	134400	309751810	15770	15770	15770	15770	0
326	20230605	134300	309751810	15770	15760	15770	15760	32
327	20230605	134200	309247190	15760	15760	15760	15760	13
328	20230605	134100	309042310	15760	15760	15760	15760	0
329	20230605	134000	309042310	15760	15760	15760	15760	0
330	20230605	133900	309042310	15760	15760	15760	15760	59
331	20230605	133800	308112470	15760	15760	15760	15760	54
332	20230605	133700	307261430	15760	15750	15760	15750	215
333	20230605	133600	303873040	15760	15760	15760	15760	1
334	20230605	133500	303857280	15760	15760	15760	15760	0
335	20230605	133400	303857280	15760	15760	15760	15760	109
336	20230605	133300	302139440	15760	15760	15760	15760	14
337	20230605	133200	301918800	15760	15760	15760	15760	226
338	20230605	133100	298357040	15760	15760	15760	15760	1
339	20230605	133000	298341280	15760	15760	15760	15760	1
340	20230605	132900	298325520	15760	15760	15760	15760	0
341	20230605	132800	298325520	15760	15760	15760	15760	0
342	20230605	132700	298325520	15760	15760	15760	15760	1
343	20230605	132600	298309760	15760	15760	15760	15760	1
344	20230605	132500	298294000	15760	15760	15760	15760	13
345	20230605	132400	298089120	15760	15760	15760	15760	0
346	20230605	132300	298089120	15760	15760	15760	15760	0
347	20230605	132200	298089120	15760	15760	15760	15760	0
348	20230605	132100	298089120	15760	15750	15760	15750	5
349	20230605	132000	298010350	15760	15760	15760	15760	0
350	20230605	131900	298010350	15760	15760	15760	15760	0
351	20230605	131800	298010350	15760	15770	15770	15760	218
352	20230605	131700	294572590	15780	15780	15780	15780	50
353	20230605	131600	293783590	15770	15770	15770	15770	2
354	20230605	131500	293752050	15770	15770	15770	15770	0
355	20230605	131400	293752050	15770	15770	15770	15770	0
356	20230605	131300	293752050	15770	15770	15770	15770	13
357	20230605	131200	293547040	15770	15770	15770	15770	0
358	20230605	131100	293547040	15770	15770	15770	15770	1
359	20230605	131000	293531270	15780	15780	15780	15780	1
360	20230605	130900	293515490	15780	15780	15780	15780	0
361	20230605	130800	293515490	15780	15780	15780	15780	1
362	20230605	130700	293499710	15780	15780	15780	15780	1
363	20230605	130600	293483930	15780	15780	15780	15780	101
364	20230605	130500	291890150	15780	15780	15780	15780	0
365	20230605	130400	291890150	15780	15780	15780	15780	0
366	20230605	130300	291890150	15780	15780	15780	15780	93
367	20230605	130200	290422610	15780	15780	15780	15780	0
368	20230605	130100	290422610	15780	15780	15780	15780	0
369	20230605	130000	290422610	15780	15770	15780	15770	71
370	20230605	125900	289302260	15770	15770	15770	15770	1
371	20230605	125800	289286490	15770	15770	15770	15770	20
372	20230605	125700	288971090	15780	15780	15780	15780	1
373	20230605	125600	288955310	15780	15780	15780	15780	184
374	20230605	125500	286051790	15780	15780	15780	15780	2
375	20230605	125400	286020230	15780	15780	15780	15780	0
376	20230605	125300	286020230	15780	15780	15780	15780	5
377	20230605	125200	285941330	15780	15780	15780	15780	12
378	20230605	125100	285751970	15780	15780	15780	15780	3
379	20230605	125000	285704630	15780	15780	15780	15780	3
380	20230605	124900	285657290	15780	15780	15780	15780	1
381	20230605	124800	285641510	15780	15780	15780	15780	4
382	20230605	124700	285578390	15780	15780	15780	15780	0
383	20230605	124600	285578390	15780	15780	15780	15780	2
384	20230605	124500	285546830	15780	15780	15780	15780	3
385	20230605	124400	285499490	15780	15780	15780	15780	14
386	20230605	124300	285278570	15780	15780	15780	15780	6
387	20230605	124200	285183890	15780	15780	15780	15780	0
388	20230605	124100	285183890	15780	15780	15780	15780	25
389	20230605	124000	284789390	15780	15780	15780	15780	2
390	20230605	123900	284757830	15780	15780	15780	15780	15
391	20230605	123800	284521130	15780	15780	15780	15780	3
392	20230605	123700	284473790	15780	15780	15780	15780	0
393	20230605	123600	284473790	15780	15780	15780	15780	12
394	20230605	123500	284284430	15780	15770	15780	15770	64
395	20230605	123400	283274540	15780	15780	15780	15780	2
396	20230605	123300	283242980	15770	15770	15770	15770	3
397	20230605	123200	283195670	15770	15770	15770	15770	0
398	20230605	123100	283195670	15770	15770	15770	15770	3
399	20230605	123000	283148360	15780	15770	15780	15770	11
400	20230605	122900	282974810	15780	15780	15780	15780	41
401	20230605	122800	282327830	15780	15780	15780	15780	6
402	20230605	122700	282233150	15780	15780	15780	15780	11
403	20230605	122600	282059570	15780	15780	15780	15780	6
404	20230605	122500	281964890	15780	15780	15780	15780	68
405	20230605	122400	280891850	15790	15790	15790	15790	0
406	20230605	122300	280891850	15790	15790	15790	15790	68
407	20230605	122200	279818130	15790	15790	15790	15790	0
408	20230605	122100	279818130	15790	15790	15790	15790	1
409	20230605	122000	279802340	15790	15780	15790	15780	28
410	20230605	121900	279360250	15790	15790	15790	15790	2
411	20230605	121800	279328670	15780	15780	15780	15780	2
412	20230605	121700	279297110	15800	15800	15800	15800	6
413	20230605	121600	279202310	15870	15790	15870	15790	548
414	20230605	121500	270533960	15780	15780	15780	15780	3
415	20230605	121400	270486620	15780	15780	15780	15780	0
416	20230605	121300	270486620	15780	15780	15780	15780	8
417	20230605	121200	270360380	15780	15780	15780	15780	2
418	20230605	121100	270328820	15780	15780	15780	15780	0
419	20230605	121000	270328820	15780	15790	15790	15780	4
420	20230605	120900	270265690	15790	15800	15800	15790	3
421	20230605	120800	270218300	15790	15790	15790	15790	478
422	20230605	120700	262670680	15850	15850	15850	15850	760
423	20230605	120600	250624680	15850	15850	15850	15850	64
424	20230605	120500	249610280	15850	15800	15880	15800	2507
425	20230605	120400	209885630	15800	15800	15800	15800	200
426	20230605	120300	206725630	15790	15790	15790	15790	2
427	20230605	120200	206694050	15790	15780	15790	15780	111
428	20230605	120100	204941390	15780	15780	15780	15780	124
429	20230605	120000	202984670	15770	15770	15770	15770	6
430	20230605	115900	202890050	15770	15770	15770	15770	15
431	20230605	115800	202653500	15770	15770	15770	15770	3
432	20230605	115700	202606190	15770	15770	15770	15770	2
433	20230605	115600	202574650	15770	15770	15770	15770	0
434	20230605	115500	202574650	15770	15770	15780	15770	5
435	20230605	115400	202495790	15770	15770	15770	15770	0
436	20230605	115300	202495790	15770	15770	15770	15770	6
437	20230605	115200	202401170	15770	15770	15780	15770	58
438	20230605	115100	201486170	15770	15770	15770	15770	34
439	20230605	115000	200949990	15720	15720	15720	15720	0
440	20230605	114900	200949990	15720	15770	15770	15720	1003
441	20230605	114800	185150950	15770	15770	15770	15770	0
442	20230605	114700	185150950	15770	15780	15780	15770	157
443	20230605	114600	182673520	15790	15780	15790	15780	13
444	20230605	114500	182468260	15780	15780	15780	15780	3
445	20230605	114400	182420920	15780	15760	15780	15760	380
446	20230605	114300	176428120	15760	15760	15760	15760	0
447	20230605	114200	176428120	15760	15760	15760	15760	2
448	20230605	114100	176396600	15760	15760	15760	15760	0
449	20230605	114000	176396600	15760	15760	15760	15760	3
450	20230605	113900	176349320	15760	15760	15760	15760	3
451	20230605	113800	176302040	15760	15760	15760	15760	78
452	20230605	113700	175072760	15760	15760	15760	15760	133
453	20230605	113600	172976680	15760	15770	15770	15760	11
454	20230605	113500	172803310	15760	15760	15760	15760	20
455	20230605	113400	172488110	15760	15760	15760	15760	4
456	20230605	113300	172425070	15760	15760	15760	15760	20
457	20230605	113200	172109870	15760	15760	15760	15760	10
458	20230605	113100	171952270	15730	15730	15730	15730	0
459	20230605	113000	171952270	15730	15730	15730	15730	9
460	20230605	112900	171810700	15760	15760	15760	15760	376
461	20230605	112800	165884940	15760	15750	15760	15750	190
462	20230605	112700	162892100	15720	15720	15720	15720	37
463	20230605	112600	162310460	15720	15720	15720	15720	1
464	20230605	112500	162294740	15750	15750	15750	15750	138
465	20230605	112400	160121240	15750	15750	15750	15750	36
466	20230605	112300	159554240	15760	15710	15760	15710	104
467	20230605	112200	157917910	15710	15710	15710	15710	0
468	20230605	112100	157917910	15710	15710	15710	15710	8
469	20230605	112000	157792230	15710	15680	15740	15680	77
470	20230605	111900	156582190	15680	15680	15680	15680	7
471	20230605	111800	156472430	15690	15680	15690	15680	130
472	20230605	111700	154433900	15680	15680	15680	15680	2
473	20230605	111600	154402540	15680	15680	15680	15680	74
474	20230605	111500	153242220	15680	15700	15700	15680	284
475	20230605	111400	148787740	15690	15690	15690	15690	8
476	20230605	111300	148662220	15700	15700	15700	15700	2
477	20230605	111200	148630820	15710	15750	15750	15710	144
478	20230605	111100	146363360	15740	15730	15740	15730	10
479	20230605	111000	146205980	15730	15720	15750	15720	414
480	20230605	110900	139693000	15710	15710	15710	15710	8
481	20230605	110800	139567320	15720	15710	15720	15710	11
482	20230605	110700	139394490	15710	15710	15710	15710	0
483	20230605	110600	139394490	15710	15720	15720	15710	9
484	20230605	110500	139253090	15710	15720	15720	15710	10
485	20230605	110400	139095980	15710	15710	15710	15710	51
486	20230605	110300	138294770	15700	15700	15700	15700	8
487	20230605	110200	138169170	15700	15700	15700	15700	8
488	20230605	110100	138043570	15700	15700	15700	15700	9
489	20230605	110000	137902270	15710	15710	15710	15710	0
490	20230605	105900	137902270	15710	15710	15710	15700	12
491	20230605	105800	137713830	15710	15710	15710	15710	205
492	20230605	105700	134493280	15710	15710	15710	15710	9
493	20230605	105600	134351890	15710	15710	15710	15710	100
494	20230605	105500	132780890	15710	15710	15710	15710	8
495	20230605	105400	132655210	15710	15710	15710	15710	8
496	20230605	105300	132529530	15710	15710	15710	15710	9
497	20230605	105200	132388140	15710	15710	15710	15710	0
498	20230605	105100	132388140	15710	15710	15710	15710	89
499	20230605	105000	130989950	15710	15710	15710	15710	8
500	20230605	104900	130864270	15720	15720	15720	15720	64
501	20230605	104800	129858190	15710	15720	15720	15710	19
502	20230605	104700	129559600	15710	15710	15710	15710	8
503	20230605	104600	129433920	15710	15710	15710	15710	9
504	20230605	104500	129292530	15710	15710	15710	15710	0
505	20230605	104400	129292530	15710	15710	15710	15710	87
506	20230605	104300	127925760	15710	15710	15710	15710	8
507	20230605	104200	127800080	15710	15710	15710	15710	13
508	20230605	104100	127595850	15710	15700	15710	15700	237
509	20230605	104000	123872610	15700	15690	15700	15690	20
510	20230605	103900	123558630	15680	15670	15700	15670	240
511	20230605	103800	119791800	15660	15670	15690	15660	278
512	20230605	103700	115435300	15670	15670	15670	15670	10
513	20230605	103600	115278600	15670	15670	15670	15660	25
514	20230605	103500	114886950	15670	15670	15670	15670	58
515	20230605	103400	113978090	15680	15680	15680	15680	110
516	20230605	103300	112253290	15680	15680	15690	15680	136
517	20230605	103200	110120790	15680	15680	15680	15680	25
518	20230605	103100	109728790	15680	15680	15680	15680	8
519	20230605	103000	109603350	15690	15680	15690	15680	35
520	20230605	102900	109054210	15680	15680	15680	15680	8
521	20230605	102800	108928770	15680	15680	15680	15680	9
522	20230605	102700	108787650	15680	15690	15690	15680	41
523	20230605	102600	108144440	15690	15690	15690	15690	0
524	20230605	102500	108144440	15690	15690	15690	15690	21
525	20230605	102400	107814950	15690	15690	15690	15690	8
526	20230605	102300	107689430	15700	15700	15700	15700	1
527	20230605	102200	107673730	15690	15700	15700	15690	13
528	20230605	102100	107469710	15700	15690	15700	15690	174
529	20230605	102000	104739600	15700	15700	15700	15700	193
530	20230605	101900	101709500	15710	15710	15710	15710	3
531	20230605	101800	101662370	15710	15710	15720	15710	47
532	20230605	101700	100923990	15700	15700	15700	15700	9
533	20230605	101600	100782690	15700	15700	15700	15700	8
534	20230605	101500	100657090	15700	15700	15700	15700	0
535	20230605	101400	100657090	15700	15710	15710	15700	45
536	20230605	101300	99950220	15710	15710	15710	15710	9
537	20230605	101200	99808830	15710	15710	15710	15710	0
538	20230605	101100	99808830	15710	15710	15710	15710	8
539	20230605	101000	99683150	15710	15710	15710	15710	8
540	20230605	100900	99557470	15710	15710	15710	15710	10
541	20230605	100800	99400370	15720	15720	15720	15720	0
542	20230605	100700	99400370	15720	15730	15730	15720	10
543	20230605	100600	99243140	15770	15740	15770	15720	138
544	20230605	100500	97070380	15730	15730	15730	15730	9
545	20230605	100400	96928810	15730	15730	15730	15730	8
546	20230605	100300	96802970	15730	15710	15730	15710	108
547	20230605	100200	95105590	15720	15720	15720	15720	34
548	20230605	100100	94571110	15720	15720	15720	15720	150
549	20230605	100000	92213110	15710	15710	15720	15710	18
550	20230605	095900	91930320	15710	15710	15710	15710	22
551	20230605	095800	91584700	15720	15720	15720	15720	31
552	20230605	095700	91097380	15710	15710	15710	15710	16
553	20230605	095600	90846020	15710	15710	15710	15710	11
554	20230605	095500	90673210	15720	15710	15720	15710	97
555	20230605	095400	89148520	15720	15720	15720	15720	0
556	20230605	095300	89148520	15720	15720	15720	15710	19
557	20230605	095200	88850000	15710	15710	15710	15710	16
558	20230605	095100	88598640	15710	15710	15710	15710	0
559	20230605	095000	88598640	15710	15720	15720	15710	17
560	20230605	094900	88331560	15710	15710	15710	15710	0
561	20230605	094800	88331560	15710	15710	15710	15710	16
562	20230605	094700	88080200	15710	15710	15710	15710	10
563	20230605	094600	87923100	15710	15720	15720	15710	53
564	20230605	094500	87090100	15710	15710	15720	15710	19
565	20230605	094400	86791600	15710	15710	15720	15710	131
566	20230605	094300	84732730	15710	15710	15710	15710	16
567	20230605	094200	84481370	15720	15720	15720	15720	1
568	20230605	094100	84465650	15710	15710	15710	15710	16
569	20230605	094000	84214290	15710	15710	15710	15710	105
570	20230605	093900	82564740	15710	15710	15710	15710	16
571	20230605	093800	82313380	15720	15710	15720	15710	25
572	20230605	093700	81920540	15710	15710	15710	15710	34
573	20230605	093600	81386400	15700	15690	15700	15690	104
574	20230605	093500	79753760	15700	15700	15700	15700	10
575	20230605	093400	79596760	15690	15690	15690	15690	172
576	20230605	093300	76898080	15690	15690	15690	15690	2
577	20230605	093200	76866700	15690	15680	15690	15680	199
578	20230605	093100	73746360	15680	15680	15680	15680	1
579	20230605	093000	73730680	15680	15670	15680	15670	28
580	20230605	092900	73291850	15670	15670	15670	15670	129
581	20230605	092800	71270420	15660	15660	15660	15660	5
582	20230605	092700	71192120	15660	15660	15660	15660	220
583	20230605	092600	67746920	15660	15650	15660	15650	8
584	20230605	092500	67621660	15650	15650	15650	15650	174
585	20230605	092400	64898560	15650	15650	15650	15650	0
586	20230605	092300	64898560	15650	15650	15650	15650	174
587	20230605	092200	62175460	15660	15650	15660	15650	69
588	20230605	092100	61095260	15640	15690	15690	15640	220
589	20230605	092000	57650020	15690	15690	15690	15690	10
590	20230605	091900	57493120	15650	15650	15650	15650	0
591	20230605	091800	57493120	15650	15650	15650	15650	0
592	20230605	091700	57493120	15650	15670	15670	15650	253
593	20230605	091600	53531970	15670	15680	15680	15670	130
594	20230605	091500	51494670	15680	15680	15680	15680	34
595	20230605	091400	50961550	15700	15700	15700	15690	453
596	20230605	091300	43849850	15700	15700	15700	15700	0
597	20230605	091200	43849850	15700	15700	15700	15700	1
598	20230605	091100	43834150	15670	15680	15680	15670	510
599	20230605	091000	35838410	15690	15700	15700	15690	91
600	20230605	090900	34410310	15710	15710	15710	15710	142
601	20230605	090800	32179490	15720	15720	15720	15720	0
602	20230605	090700	32179490	15720	15720	15720	15710	225
603	20230605	090600	28642610	15720	15720	15720	15720	50
604	20230605	090500	27856610	15790	15780	15790	15730	346
605	20230605	090400	22412090	15770	15780	15780	15770	88
606	20230605	090300	21024130	15780	15790	15790	15700	155
607	20230605	090200	18587350	15760	15790	15790	15760	188
608	20230605	090100	15619430	15800	15720	15800	15720	488
609	20230605	090000	7944540	15710	15700	15710	15700	506