KissMeData/241770/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203700	91051900	11560	11560	11560	11560	392
3	20230602	203600	91051900	11560	11560	11560	11560	0
4	20230602	203500	91051900	11560	11560	11560	11560	0
5	20230602	203400	91051900	11560	11560	11560	11560	0
6	20230602	203300	91051900	11560	11560	11560	11560	0
7	20230602	203200	91051900	11560	11560	11560	11560	0
8	20230602	203100	91051900	11560	11560	11560	11560	0
9	20230602	203000	91051900	11560	11560	11560	11560	0
10	20230602	202900	91051900	11560	11560	11560	11560	0
11	20230602	202800	91051900	11560	11560	11560	11560	0
12	20230602	202700	91051900	11560	11560	11560	11560	0
13	20230602	202600	91051900	11560	11560	11560	11560	0
14	20230602	202500	91051900	11560	11560	11560	11560	0
15	20230602	202400	91051900	11560	11560	11560	11560	0
16	20230602	202300	91051900	11560	11560	11560	11560	0
17	20230602	202200	91051900	11560	11560	11560	11560	0
18	20230602	202100	91051900	11560	11560	11560	11560	0
19	20230602	202000	91051900	11560	11560	11560	11560	0
20	20230602	201900	91051900	11560	11560	11560	11560	0
21	20230602	201800	91051900	11560	11560	11560	11560	0
22	20230602	201700	91051900	11560	11560	11560	11560	0
23	20230602	201600	91051900	11560	11560	11560	11560	0
24	20230602	201500	91051900	11560	11560	11560	11560	0
25	20230602	201400	91051900	11560	11560	11560	11560	0
26	20230602	201300	91051900	11560	11560	11560	11560	0
27	20230602	201200	91051900	11560	11560	11560	11560	0
28	20230602	201100	91051900	11560	11560	11560	11560	0
29	20230602	201000	91051900	11560	11560	11560	11560	0
30	20230602	200900	91051900	11560	11560	11560	11560	0
31	20230602	200800	91051900	11560	11560	11560	11560	0
32	20230602	200700	91051900	11560	11560	11560	11560	392
33	20230602	200600	91051900	11560	11560	11560	11560	0
34	20230602	200500	91051900	11560	11560	11560	11560	0
35	20230602	200400	91051900	11560	11560	11560	11560	0
36	20230602	200300	91051900	11560	11560	11560	11560	0
37	20230602	200200	91051900	11560	11560	11560	11560	0
38	20230602	200100	91051900	11560	11560	11560	11560	0
39	20230602	200000	91051900	11560	11560	11560	11560	0
40	20230602	195900	91051900	11560	11560	11560	11560	0
41	20230602	195800	91051900	11560	11560	11560	11560	0
42	20230602	195700	91051900	11560	11560	11560	11560	0
43	20230602	195600	91051900	11560	11560	11560	11560	0
44	20230602	195500	91051900	11560	11560	11560	11560	0
45	20230602	195400	91051900	11560	11560	11560	11560	0
46	20230602	195300	91051900	11560	11560	11560	11560	0
47	20230602	195200	91051900	11560	11560	11560	11560	0
48	20230602	195100	91051900	11560	11560	11560	11560	0
49	20230602	195000	91051900	11560	11560	11560	11560	0
50	20230602	194900	91051900	11560	11560	11560	11560	0
51	20230602	194800	91051900	11560	11560	11560	11560	0
52	20230602	194700	91051900	11560	11560	11560	11560	0
53	20230602	194600	91051900	11560	11560	11560	11560	0
54	20230602	194500	91051900	11560	11560	11560	11560	0
55	20230602	194400	91051900	11560	11560	11560	11560	0
56	20230602	194300	91051900	11560	11560	11560	11560	0
57	20230602	194200	91051900	11560	11560	11560	11560	0
58	20230602	194100	91051900	11560	11560	11560	11560	0
59	20230602	194000	91051900	11560	11560	11560	11560	0
60	20230602	193900	91051900	11560	11560	11560	11560	0
61	20230602	193800	91051900	11560	11560	11560	11560	0
62	20230602	193700	91051900	11560	11560	11560	11560	392
63	20230602	193600	91051900	11560	11560	11560	11560	0
64	20230602	193500	91051900	11560	11560	11560	11560	0
65	20230602	193400	91051900	11560	11560	11560	11560	0
66	20230602	193300	91051900	11560	11560	11560	11560	0
67	20230602	193200	91051900	11560	11560	11560	11560	0
68	20230602	193100	91051900	11560	11560	11560	11560	0
69	20230602	193000	91051900	11560	11560	11560	11560	0
70	20230602	192900	91051900	11560	11560	11560	11560	0
71	20230602	192800	91051900	11560	11560	11560	11560	0
72	20230602	192700	91051900	11560	11560	11560	11560	0
73	20230602	192600	91051900	11560	11560	11560	11560	0
74	20230602	192500	91051900	11560	11560	11560	11560	0
75	20230602	192400	91051900	11560	11560	11560	11560	0
76	20230602	192300	91051900	11560	11560	11560	11560	0
77	20230602	192200	91051900	11560	11560	11560	11560	0
78	20230602	192100	91051900	11560	11560	11560	11560	0
79	20230602	192000	91051900	11560	11560	11560	11560	0
80	20230602	191900	91051900	11560	11560	11560	11560	0
81	20230602	191800	91051900	11560	11560	11560	11560	0
82	20230602	191700	91051900	11560	11560	11560	11560	0
83	20230602	191600	91051900	11560	11560	11560	11560	0
84	20230602	191500	91051900	11560	11560	11560	11560	0
85	20230602	191400	91051900	11560	11560	11560	11560	0
86	20230602	191300	91051900	11560	11560	11560	11560	0
87	20230602	191200	91051900	11560	11560	11560	11560	0
88	20230602	191100	91051900	11560	11560	11560	11560	0
89	20230602	191000	91051900	11560	11560	11560	11560	0
90	20230602	190900	91051900	11560	11560	11560	11560	0
91	20230602	190800	91051900	11560	11560	11560	11560	0
92	20230602	190700	91051900	11560	11560	11560	11560	392
93	20230602	190600	91051900	11560	11560	11560	11560	0
94	20230602	190500	91051900	11560	11560	11560	11560	0
95	20230602	190400	91051900	11560	11560	11560	11560	0
96	20230602	190300	91051900	11560	11560	11560	11560	0
97	20230602	190200	91051900	11560	11560	11560	11560	0
98	20230602	190100	91051900	11560	11560	11560	11560	0
99	20230602	190000	91051900	11560	11560	11560	11560	0
100	20230602	185900	91051900	11560	11560	11560	11560	0
101	20230602	185800	91051900	11560	11560	11560	11560	0
102	20230602	185700	91051900	11560	11560	11560	11560	0
103	20230602	185600	91051900	11560	11560	11560	11560	0
104	20230602	185500	91051900	11560	11560	11560	11560	0
105	20230602	185400	91051900	11560	11560	11560	11560	0
106	20230602	185300	91051900	11560	11560	11560	11560	0
107	20230602	185200	91051900	11560	11560	11560	11560	0
108	20230602	185100	91051900	11560	11560	11560	11560	0
109	20230602	185000	91051900	11560	11560	11560	11560	0
110	20230602	184900	91051900	11560	11560	11560	11560	0
111	20230602	184800	91051900	11560	11560	11560	11560	0
112	20230602	184700	91051900	11560	11560	11560	11560	0
113	20230602	184600	91051900	11560	11560	11560	11560	0
114	20230602	184500	91051900	11560	11560	11560	11560	0
115	20230602	184400	91051900	11560	11560	11560	11560	0
116	20230602	184300	91051900	11560	11560	11560	11560	0
117	20230602	184200	91051900	11560	11560	11560	11560	0
118	20230602	184100	91051900	11560	11560	11560	11560	0
119	20230602	184000	91051900	11560	11560	11560	11560	0
120	20230602	183900	91051900	11560	11560	11560	11560	0
121	20230602	183800	91051900	11560	11560	11560	11560	0
122	20230602	183700	91051900	11560	11560	11560	11560	392
123	20230602	183600	91051900	11560	11560	11560	11560	0
124	20230602	183500	91051900	11560	11560	11560	11560	0
125	20230602	183400	91051900	11560	11560	11560	11560	0
126	20230602	183300	91051900	11560	11560	11560	11560	0
127	20230602	183200	91051900	11560	11560	11560	11560	0
128	20230602	183100	91051900	11560	11560	11560	11560	0
129	20230602	183000	91051900	11560	11560	11560	11560	0
130	20230602	182900	91051900	11560	11560	11560	11560	0
131	20230602	182800	91051900	11560	11560	11560	11560	0
132	20230602	182700	91051900	11560	11560	11560	11560	0
133	20230602	182600	91051900	11560	11560	11560	11560	0
134	20230602	182500	91051900	11560	11560	11560	11560	0
135	20230602	182400	91051900	11560	11560	11560	11560	0
136	20230602	182300	91051900	11560	11560	11560	11560	0
137	20230602	182200	91051900	11560	11560	11560	11560	0
138	20230602	182100	91051900	11560	11560	11560	11560	0
139	20230602	182000	91051900	11560	11560	11560	11560	0
140	20230602	181900	91051900	11560	11560	11560	11560	0
141	20230602	181800	91051900	11560	11560	11560	11560	0
142	20230602	181700	91051900	11560	11560	11560	11560	0
143	20230602	181600	91051900	11560	11560	11560	11560	0
144	20230602	181500	91051900	11560	11560	11560	11560	0
145	20230602	181400	91051900	11560	11560	11560	11560	0
146	20230602	181300	91051900	11560	11560	11560	11560	0
147	20230602	181200	91051900	11560	11560	11560	11560	0
148	20230602	181100	91051900	11560	11560	11560	11560	0
149	20230602	181000	91051900	11560	11560	11560	11560	0
150	20230602	180900	91051900	11560	11560	11560	11560	0
151	20230602	180800	91051900	11560	11560	11560	11560	0
152	20230602	180700	91051900	11560	11560	11560	11560	392
153	20230602	180600	91051900	11560	11560	11560	11560	0
154	20230602	180500	91051900	11560	11560	11560	11560	0
155	20230602	180400	91051900	11560	11560	11560	11560	0
156	20230602	180300	91051900	11560	11560	11560	11560	0
157	20230602	180200	91051900	11560	11560	11560	11560	0
158	20230602	180100	91051900	11560	11560	11560	11560	0
159	20230602	180000	91051900	11560	11560	11560	11560	0
160	20230602	175900	91051900	11560	11560	11560	11560	0
161	20230602	175800	91051900	11560	11560	11560	11560	0
162	20230602	175700	91051900	11560	11560	11560	11560	0
163	20230602	175600	91051900	11560	11560	11560	11560	0
164	20230602	175500	91051900	11560	11560	11560	11560	0
165	20230602	175400	91051900	11560	11560	11560	11560	0
166	20230602	175300	91051900	11560	11560	11560	11560	0
167	20230602	175200	91051900	11560	11560	11560	11560	0
168	20230602	175100	91051900	11560	11560	11560	11560	0
169	20230602	175000	91051900	11560	11560	11560	11560	0
170	20230602	174900	91051900	11560	11560	11560	11560	0
171	20230602	174800	91051900	11560	11560	11560	11560	0
172	20230602	174700	91051900	11560	11560	11560	11560	0
173	20230602	174600	91051900	11560	11560	11560	11560	0
174	20230602	174500	91051900	11560	11560	11560	11560	0
175	20230602	174400	91051900	11560	11560	11560	11560	0
176	20230602	174300	91051900	11560	11560	11560	11560	0
177	20230602	174200	91051900	11560	11560	11560	11560	0
178	20230602	174100	91051900	11560	11560	11560	11560	0
179	20230602	174000	91051900	11560	11560	11560	11560	0
180	20230602	173900	91051900	11560	11560	11560	11560	0
181	20230602	173800	91051900	11560	11560	11560	11560	0
182	20230602	173700	91051900	11560	11560	11560	11560	392
183	20230602	173600	91051900	11560	11560	11560	11560	0
184	20230602	173500	91051900	11560	11560	11560	11560	0
185	20230602	173400	91051900	11560	11560	11560	11560	0
186	20230602	173300	91051900	11560	11560	11560	11560	0
187	20230602	173200	91051900	11560	11560	11560	11560	0
188	20230602	173100	91051900	11560	11560	11560	11560	0
189	20230602	173000	91051900	11560	11560	11560	11560	0
190	20230602	172900	91051900	11560	11560	11560	11560	0
191	20230602	172800	91051900	11560	11560	11560	11560	0
192	20230602	172700	91051900	11560	11560	11560	11560	0
193	20230602	172600	91051900	11560	11560	11560	11560	0
194	20230602	172500	91051900	11560	11560	11560	11560	0
195	20230602	172400	91051900	11560	11560	11560	11560	0
196	20230602	172300	91051900	11560	11560	11560	11560	0
197	20230602	172200	91051900	11560	11560	11560	11560	0
198	20230602	172100	91051900	11560	11560	11560	11560	0
199	20230602	172000	91051900	11560	11560	11560	11560	0
200	20230602	171900	91051900	11560	11560	11560	11560	0
201	20230602	171800	91051900	11560	11560	11560	11560	0
202	20230602	171700	91051900	11560	11560	11560	11560	0
203	20230602	171600	91051900	11560	11560	11560	11560	0
204	20230602	171500	91051900	11560	11560	11560	11560	0
205	20230602	171400	91051900	11560	11560	11560	11560	0
206	20230602	171300	91051900	11560	11560	11560	11560	0
207	20230602	171200	91051900	11560	11560	11560	11560	0
208	20230602	171100	91051900	11560	11560	11560	11560	0
209	20230602	171000	91051900	11560	11560	11560	11560	0
210	20230602	170900	91051900	11560	11560	11560	11560	0
211	20230602	170800	91051900	11560	11560	11560	11560	0
212	20230602	170700	91051900	11560	11560	11560	11560	392
213	20230602	170600	91051900	11560	11560	11560	11560	0
214	20230602	170500	91051900	11560	11560	11560	11560	0
215	20230602	170400	91051900	11560	11560	11560	11560	0
216	20230602	170300	91051900	11560	11560	11560	11560	0
217	20230602	170200	91051900	11560	11560	11560	11560	0
218	20230602	170100	91051900	11560	11560	11560	11560	0
219	20230602	170000	91051900	11560	11560	11560	11560	0
220	20230602	165900	91051900	11560	11560	11560	11560	0
221	20230602	165800	91051900	11560	11560	11560	11560	0
222	20230602	165700	91051900	11560	11560	11560	11560	0
223	20230602	165600	91051900	11560	11560	11560	11560	0
224	20230602	165500	91051900	11560	11560	11560	11560	0
225	20230602	165400	91051900	11560	11560	11560	11560	0
226	20230602	165300	91051900	11560	11560	11560	11560	0
227	20230602	165200	91051900	11560	11560	11560	11560	0
228	20230602	165100	91051900	11560	11560	11560	11560	0
229	20230602	165000	91051900	11560	11560	11560	11560	0
230	20230602	164900	91051900	11560	11560	11560	11560	0
231	20230602	164800	91051900	11560	11560	11560	11560	0
232	20230602	164700	91051900	11560	11560	11560	11560	0
233	20230602	164600	91051900	11560	11560	11560	11560	0
234	20230602	164500	91051900	11560	11560	11560	11560	0
235	20230602	164400	91051900	11560	11560	11560	11560	0
236	20230602	164300	91051900	11560	11560	11560	11560	0
237	20230602	164200	91051900	11560	11560	11560	11560	0
238	20230602	164100	91051900	11560	11560	11560	11560	0
239	20230602	164000	91051900	11560	11560	11560	11560	0
240	20230602	163900	91051900	11560	11560	11560	11560	0
241	20230602	163800	91051900	11560	11560	11560	11560	0
242	20230602	163700	91051900	11560	11560	11560	11560	392
243	20230602	163600	91051900	11560	11560	11560	11560	0
244	20230602	163500	91051900	11560	11560	11560	11560	0
245	20230602	163400	91051900	11560	11560	11560	11560	0
246	20230602	163300	91051900	11560	11560	11560	11560	0
247	20230602	163200	91051900	11560	11560	11560	11560	0
248	20230602	163100	91051900	11560	11560	11560	11560	0
249	20230602	163000	91051900	11560	11560	11560	11560	0
250	20230602	162900	91051900	11560	11560	11560	11560	0
251	20230602	162800	91051900	11560	11560	11560	11560	0
252	20230602	162700	91051900	11560	11560	11560	11560	0
253	20230602	162600	91051900	11560	11560	11560	11560	0
254	20230602	162500	91051900	11560	11560	11560	11560	0
255	20230602	162400	91051900	11560	11560	11560	11560	0
256	20230602	162300	91051900	11560	11560	11560	11560	0
257	20230602	162200	91051900	11560	11560	11560	11560	0
258	20230602	162100	91051900	11560	11560	11560	11560	0
259	20230602	162000	91051900	11560	11560	11560	11560	0
260	20230602	161900	91051900	11560	11560	11560	11560	0
261	20230602	161800	91051900	11560	11560	11560	11560	0
262	20230602	161700	91051900	11560	11560	11560	11560	0
263	20230602	161600	91051900	11560	11560	11560	11560	0
264	20230602	161500	91051900	11560	11560	11560	11560	0
265	20230602	161400	91051900	11560	11560	11560	11560	0
266	20230602	161300	91051900	11560	11560	11560	11560	0
267	20230602	161200	91051900	11560	11560	11560	11560	0
268	20230602	161100	91051900	11560	11560	11560	11560	0
269	20230602	161000	91051900	11560	11560	11560	11560	0
270	20230602	160900	91051900	11560	11560	11560	11560	0
271	20230602	160800	91051900	11560	11560	11560	11560	0
272	20230602	160700	91051900	11560	11560	11560	11560	392
273	20230602	160600	91051900	11560	11560	11560	11560	0
274	20230602	160500	91051900	11560	11560	11560	11560	0
275	20230602	160400	91051900	11560	11560	11560	11560	0
276	20230602	160300	91051900	11560	11560	11560	11560	0
277	20230602	160200	91051900	11560	11560	11560	11560	0
278	20230602	160100	91051900	11560	11560	11560	11560	0
279	20230602	160000	91051900	11560	11560	11560	11560	0
280	20230602	155900	91051900	11560	11560	11560	11560	0
281	20230602	155800	91051900	11560	11560	11560	11560	0
282	20230602	155700	91051900	11560	11560	11560	11560	0
283	20230602	155600	91051900	11560	11560	11560	11560	0
284	20230602	155500	91051900	11560	11560	11560	11560	0
285	20230602	155400	91051900	11560	11560	11560	11560	0
286	20230602	155300	91051900	11560	11560	11560	11560	0
287	20230602	155200	91051900	11560	11560	11560	11560	0
288	20230602	155100	91051900	11560	11560	11560	11560	0
289	20230602	155000	91051900	11560	11560	11560	11560	0
290	20230602	154900	91051900	11560	11560	11560	11560	0
291	20230602	154800	91051900	11560	11560	11560	11560	0
292	20230602	154700	91051900	11560	11560	11560	11560	0
293	20230602	154600	91051900	11560	11560	11560	11560	0
294	20230602	154500	91051900	11560	11560	11560	11560	0
295	20230602	154400	91051900	11560	11560	11560	11560	0
296	20230602	154300	91051900	11560	11560	11560	11560	0
297	20230602	154200	91051900	11560	11560	11560	11560	0
298	20230602	154100	91051900	11560	11560	11560	11560	0
299	20230602	154000	91051900	11560	11560	11560	11560	0
300	20230602	153900	91051900	11560	11560	11560	11560	0
301	20230602	153800	91051900	11560	11560	11560	11560	0
302	20230602	153700	91051900	11560	11560	11560	11560	392
303	20230602	153600	91051900	11560	11560	11560	11560	0
304	20230602	153500	91051900	11560	11560	11560	11560	0
305	20230602	153400	91051900	11560	11560	11560	11560	0
306	20230602	153300	91051900	11560	11560	11560	11560	0
307	20230602	153200	91051900	11560	11560	11560	11560	0
308	20230602	153100	91051900	11560	11560	11560	11560	0
309	20230602	153000	91051900	11560	11560	11560	11560	392
310	20230602	152900	86520380	11670	11670	11670	11670	0
311	20230602	152800	86520380	11670	11670	11670	11670	0
312	20230602	152700	86520380	11670	11670	11670	11670	0
313	20230602	152600	86520380	11670	11670	11670	11670	0
314	20230602	152500	86520380	11670	11670	11670	11670	0
315	20230602	152400	86520380	11670	11670	11670	11670	0
316	20230602	152300	86520380	11670	11670	11670	11670	0
317	20230602	152200	86520380	11670	11670	11670	11670	0
318	20230602	152100	86520380	11670	11670	11670	11670	0
319	20230602	152000	86520380	11670	11670	11670	11670	0
320	20230602	151900	86520380	11670	11580	11670	11550	530
321	20230602	151800	80391880	11550	11620	11620	11550	700
322	20230602	151700	72276500	11680	11680	11680	11680	0
323	20230602	151600	72276500	11680	11680	11680	11680	0
324	20230602	151500	72276500	11680	11680	11680	11680	0
325	20230602	151400	72276500	11680	11680	11680	11680	0
326	20230602	151300	72276500	11680	11680	11680	11680	0
327	20230602	151200	72276500	11680	11680	11680	11680	1
328	20230602	151100	72264820	11620	11620	11620	11620	0
329	20230602	151000	72264820	11620	11620	11620	11620	0
330	20230602	150900	72264820	11620	11620	11620	11620	1
331	20230602	150800	72253200	11600	11600	11600	11600	0
332	20230602	150700	72253200	11600	11610	11610	11600	349
333	20230602	150600	68204760	11680	11680	11680	11680	1
334	20230602	150500	68193080	11600	11690	11690	11600	1520
335	20230602	150400	50528570	11690	11690	11690	11690	0
336	20230602	150300	50528570	11690	11690	11690	11690	0
337	20230602	150200	50528570	11690	11690	11690	11690	0
338	20230602	150100	50528570	11690	11690	11690	11690	44
339	20230602	150000	50014210	11700	11700	11700	11700	0
340	20230602	145900	50014210	11700	11700	11700	11700	0
341	20230602	145800	50014210	11700	11700	11700	11700	10
342	20230602	145700	49897210	11690	11690	11690	11690	0
343	20230602	145600	49897210	11690	11690	11690	11690	1
344	20230602	145500	49885520	11670	11670	11670	11670	0
345	20230602	145400	49885520	11670	11670	11670	11670	0
346	20230602	145300	49885520	11670	11670	11670	11670	0
347	20230602	145200	49885520	11670	11670	11670	11670	0
348	20230602	145100	49885520	11670	11670	11670	11670	0
349	20230602	145000	49885520	11670	11670	11670	11670	0
350	20230602	144900	49885520	11670	11670	11670	11670	0
351	20230602	144800	49885520	11670	11670	11670	11670	0
352	20230602	144700	49885520	11670	11670	11670	11670	0
353	20230602	144600	49885520	11670	11670	11670	11670	0
354	20230602	144500	49885520	11670	11670	11670	11670	0
355	20230602	144400	49885520	11670	11670	11670	11670	0
356	20230602	144300	49885520	11670	11670	11670	11670	0
357	20230602	144200	49885520	11670	11670	11670	11670	0
358	20230602	144100	49885520	11670	11670	11670	11670	0
359	20230602	144000	49885520	11670	11670	11670	11670	0
360	20230602	143900	49885520	11670	11670	11670	11670	0
361	20230602	143800	49885520	11670	11670	11670	11670	0
362	20230602	143700	49885520	11670	11670	11670	11670	0
363	20230602	143600	49885520	11670	11670	11670	11670	0
364	20230602	143500	49885520	11670	11670	11670	11670	1
365	20230602	143400	49873850	11690	11690	11690	11690	1
366	20230602	143300	49862160	11700	11700	11700	11700	0
367	20230602	143200	49862160	11700	11700	11700	11700	0
368	20230602	143100	49862160	11700	11700	11700	11700	0
369	20230602	143000	49862160	11700	11700	11700	11700	0
370	20230602	142900	49862160	11700	11700	11700	11700	0
371	20230602	142800	49862160	11700	11700	11700	11700	0
372	20230602	142700	49862160	11700	11700	11700	11700	0
373	20230602	142600	49862160	11700	11700	11700	11700	0
374	20230602	142500	49862160	11700	11700	11700	11700	0
375	20230602	142400	49862160	11700	11700	11700	11700	0
376	20230602	142300	49862160	11700	11700	11700	11700	0
377	20230602	142200	49862160	11700	11700	11700	11700	0
378	20230602	142100	49862160	11700	11700	11700	11700	0
379	20230602	142000	49862160	11700	11690	11700	11690	24
380	20230602	141900	49581540	11690	11690	11690	11690	5
381	20230602	141800	49523090	11700	11700	11700	11700	0
382	20230602	141700	49523090	11700	11700	11700	11700	0
383	20230602	141600	49523090	11700	11700	11700	11700	0
384	20230602	141500	49523090	11700	11700	11700	11700	0
385	20230602	141400	49523090	11700	11700	11700	11700	0
386	20230602	141300	49523090	11700	11700	11700	11700	0
387	20230602	141200	49523090	11700	11700	11700	11700	0
388	20230602	141100	49523090	11700	11700	11700	11700	0
389	20230602	141000	49523090	11700	11700	11700	11700	0
390	20230602	140900	49523090	11700	11700	11700	11700	0
391	20230602	140800	49523090	11700	11700	11700	11700	0
392	20230602	140700	49523090	11700	11700	11700	11700	0
393	20230602	140600	49523090	11700	11700	11700	11700	0
394	20230602	140500	49523090	11700	11700	11700	11700	0
395	20230602	140400	49523090	11700	11700	11700	11700	0
396	20230602	140300	49523090	11700	11700	11700	11700	0
397	20230602	140200	49523090	11700	11700	11700	11700	0
398	20230602	140100	49523090	11700	11700	11700	11700	0
399	20230602	140000	49523090	11700	11700	11700	11700	0
400	20230602	135900	49523090	11700	11700	11700	11700	0
401	20230602	135800	49523090	11700	11700	11700	11700	0
402	20230602	135700	49523090	11700	11700	11700	11700	0
403	20230602	135600	49523090	11700	11700	11700	11700	0
404	20230602	135500	49523090	11700	11700	11700	11700	0
405	20230602	135400	49523090	11700	11700	11700	11700	0
406	20230602	135300	49523090	11700	11700	11700	11700	0
407	20230602	135200	49523090	11700	11700	11700	11700	0
408	20230602	135100	49523090	11700	11700	11700	11700	0
409	20230602	135000	49523090	11700	11700	11700	11700	0
410	20230602	134900	49523090	11700	11670	11700	11670	13
411	20230602	134800	49371240	11670	11670	11670	11650	88
412	20230602	134700	48345740	11700	11700	11700	11700	0
413	20230602	134600	48345740	11700	11700	11700	11700	0
414	20230602	134500	48345740	11700	11700	11700	11700	0
415	20230602	134400	48345740	11700	11700	11700	11700	0
416	20230602	134300	48345740	11700	11700	11700	11700	0
417	20230602	134200	48345740	11700	11700	11700	11700	0
418	20230602	134100	48345740	11700	11700	11700	11700	0
419	20230602	134000	48345740	11700	11700	11700	11700	0
420	20230602	133900	48345740	11700	11700	11700	11700	0
421	20230602	133800	48345740	11700	11700	11700	11700	0
422	20230602	133700	48345740	11700	11700	11700	11700	0
423	20230602	133600	48345740	11700	11700	11700	11700	0
424	20230602	133500	48345740	11700	11700	11700	11700	0
425	20230602	133400	48345740	11700	11700	11700	11700	0
426	20230602	133300	48345740	11700	11700	11700	11700	0
427	20230602	133200	48345740	11700	11700	11700	11700	0
428	20230602	133100	48345740	11700	11700	11700	11700	1
429	20230602	133000	48334040	11670	11670	11670	11670	0
430	20230602	132900	48334040	11670	11670	11670	11670	0
431	20230602	132800	48334040	11670	11700	11700	11670	71
432	20230602	132700	47505380	11670	11690	11690	11670	144
433	20230602	132600	45824270	11700	11700	11700	11700	1
434	20230602	132500	45812570	11690	11690	11690	11690	0
435	20230602	132400	45812570	11690	11690	11690	11690	0
436	20230602	132300	45812570	11690	11690	11690	11690	0
437	20230602	132200	45812570	11690	11690	11690	11690	0
438	20230602	132100	45812570	11690	11690	11690	11690	0
439	20230602	132000	45812570	11690	11700	11700	11690	18
440	20230602	131900	45602120	11690	11690	11690	11690	12
441	20230602	131800	45461840	11690	11690	11690	11690	7
442	20230602	131700	45380010	11700	11700	11700	11700	0
443	20230602	131600	45380010	11700	11700	11700	11700	0
444	20230602	131500	45380010	11700	11700	11700	11700	0
445	20230602	131400	45380010	11700	11700	11700	11700	0
446	20230602	131300	45380010	11700	11700	11700	11700	0
447	20230602	131200	45380010	11700	11700	11700	11700	0
448	20230602	131100	45380010	11700	11700	11700	11700	0
449	20230602	131000	45380010	11700	11700	11700	11700	0
450	20230602	130900	45380010	11700	11700	11700	11700	0
451	20230602	130800	45380010	11700	11700	11700	11700	0
452	20230602	130700	45380010	11700	11700	11700	11700	0
453	20230602	130600	45380010	11700	11700	11700	11700	0
454	20230602	130500	45380010	11700	11700	11700	11700	0
455	20230602	130400	45380010	11700	11700	11700	11700	0
456	20230602	130300	45380010	11700	11700	11700	11700	0
457	20230602	130200	45380010	11700	11700	11700	11700	0
458	20230602	130100	45380010	11700	11700	11700	11700	0
459	20230602	130000	45380010	11700	11690	11700	11690	6
460	20230602	125900	45309860	11690	11690	11690	11690	0
461	20230602	125800	45309860	11690	11690	11690	11690	0
462	20230602	125700	45309860	11690	11690	11690	11680	11
463	20230602	125600	45181360	11670	11670	11670	11670	0
464	20230602	125500	45181360	11670	11670	11670	11670	0
465	20230602	125400	45181360	11670	11670	11670	11670	0
466	20230602	125300	45181360	11670	11670	11670	11670	0
467	20230602	125200	45181360	11670	11670	11670	11670	0
468	20230602	125100	45181360	11670	11670	11670	11670	0
469	20230602	125000	45181360	11670	11670	11670	11670	0
470	20230602	124900	45181360	11670	11670	11670	11670	0
471	20230602	124800	45181360	11670	11670	11670	11670	0
472	20230602	124700	45181360	11670	11670	11670	11670	0
473	20230602	124600	45181360	11670	11670	11670	11670	0
474	20230602	124500	45181360	11670	11670	11670	11670	0
475	20230602	124400	45181360	11670	11670	11670	11670	0
476	20230602	124300	45181360	11670	11670	11670	11670	0
477	20230602	124200	45181360	11670	11670	11670	11670	0
478	20230602	124100	45181360	11670	11670	11670	11670	39
479	20230602	124000	44726230	11670	11670	11670	11670	0
480	20230602	123900	44726230	11670	11670	11670	11670	0
481	20230602	123800	44726230	11670	11670	11670	11670	0
482	20230602	123700	44726230	11670	11670	11670	11670	0
483	20230602	123600	44726230	11670	11670	11670	11670	0
484	20230602	123500	44726230	11670	11670	11670	11670	0
485	20230602	123400	44726230	11670	11690	11690	11670	1000
486	20230602	123300	33047660	11710	11710	11710	11710	0
487	20230602	123200	33047660	11710	11710	11710	11710	0
488	20230602	123100	33047660	11710	11710	11710	11710	0
489	20230602	123000	33047660	11710	11710	11710	11710	0
490	20230602	122900	33047660	11710	11710	11710	11710	0
491	20230602	122800	33047660	11710	11710	11710	11710	0
492	20230602	122700	33047660	11710	11710	11710	11710	30
493	20230602	122600	32696360	11690	11690	11690	11690	0
494	20230602	122500	32696360	11690	11690	11690	11690	0
495	20230602	122400	32696360	11690	11690	11690	11690	0
496	20230602	122300	32696360	11690	11690	11690	11690	0
497	20230602	122200	32696360	11690	11690	11690	11690	0
498	20230602	122100	32696360	11690	11690	11690	11690	0
499	20230602	122000	32696360	11690	11690	11690	11690	0
500	20230602	121900	32696360	11690	11690	11690	11690	84
501	20230602	121800	31714400	11690	11690	11690	11690	0
502	20230602	121700	31714400	11690	11690	11690	11690	0
503	20230602	121600	31714400	11690	11690	11690	11690	0
504	20230602	121500	31714400	11690	11690	11690	11690	125
505	20230602	121400	30253150	11690	11690	11690	11690	0
506	20230602	121300	30253150	11690	11690	11690	11690	0
507	20230602	121200	30253150	11690	11690	11690	11690	0
508	20230602	121100	30253150	11690	11690	11690	11690	0
509	20230602	121000	30253150	11690	11690	11690	11690	0
510	20230602	120900	30253150	11690	11690	11690	11690	0
511	20230602	120800	30253150	11690	11690	11690	11690	0
512	20230602	120700	30253150	11690	11690	11690	11690	0
513	20230602	120600	30253150	11690	11690	11690	11690	0
514	20230602	120500	30253150	11690	11690	11690	11690	0
515	20230602	120400	30253150	11690	11690	11690	11690	0
516	20230602	120300	30253150	11690	11690	11690	11690	0
517	20230602	120200	30253150	11690	11690	11690	11690	0
518	20230602	120100	30253150	11690	11690	11690	11690	0
519	20230602	120000	30253150	11690	11690	11690	11690	113
520	20230602	115900	28932180	11690	11690	11690	11690	0
521	20230602	115800	28932180	11690	11690	11690	11690	0
522	20230602	115700	28932180	11690	11690	11690	11690	7
523	20230602	115600	28850350	11690	11690	11690	11690	0
524	20230602	115500	28850350	11690	11690	11690	11690	7
525	20230602	115400	28768520	11700	11700	11700	11700	0
526	20230602	115300	28768520	11700	11700	11700	11700	0
527	20230602	115200	28768520	11700	11690	11700	11690	9
528	20230602	115100	28663290	11690	11690	11690	11690	0
529	20230602	115000	28663290	11690	11690	11690	11690	7
530	20230602	114900	28581460	11690	11690	11690	11690	0
531	20230602	114800	28581460	11690	11690	11690	11690	0
532	20230602	114700	28581460	11690	11690	11690	11690	7
533	20230602	114600	28499630	11690	11690	11690	11690	0
534	20230602	114500	28499630	11690	11690	11690	11690	7
535	20230602	114400	28417800	11700	11700	11700	11700	0
536	20230602	114300	28417800	11700	11680	11700	11680	6
537	20230602	114200	28347640	11680	11680	11680	11680	65
538	20230602	114100	27588440	11680	11680	11680	11680	0
539	20230602	114000	27588440	11680	11680	11680	11680	7
540	20230602	113900	27506680	11680	11680	11680	11680	0
541	20230602	113800	27506680	11680	11680	11680	11680	0
542	20230602	113700	27506680	11680	11680	11680	11680	7
543	20230602	113600	27424920	11680	11680	11680	11680	0
544	20230602	113500	27424920	11680	11680	11680	11680	7
545	20230602	113400	27343160	11680	11680	11680	11680	0
546	20230602	113300	27343160	11680	11680	11680	11680	7
547	20230602	113200	27261400	11680	11680	11680	11680	0
548	20230602	113100	27261400	11680	11680	11680	11680	0
549	20230602	113000	27261400	11680	11680	11680	11680	7
550	20230602	112900	27179640	11680	11680	11680	11680	0
551	20230602	112800	27179640	11680	11680	11680	11680	8
552	20230602	112700	27086200	11680	11680	11680	11680	0
553	20230602	112600	27086200	11680	11680	11680	11680	0
554	20230602	112500	27086200	11680	11680	11680	11680	7
555	20230602	112400	27004440	11680	11680	11680	11680	0
556	20230602	112300	27004440	11680	11680	11680	11680	7
557	20230602	112200	26922680	11680	11700	11700	11680	8
558	20230602	112100	26829120	11680	11680	11680	11680	0
559	20230602	112000	26829120	11680	11680	11680	11680	77
560	20230602	111900	25929760	11680	11680	11680	11680	1
561	20230602	111800	25918080	11680	11680	11680	11680	7
562	20230602	111700	25836320	11720	11720	11720	11720	0
563	20230602	111600	25836320	11720	11720	11720	11720	1
564	20230602	111500	25824600	11670	11670	11670	11670	7
565	20230602	111400	25742910	11670	11670	11670	11670	0
566	20230602	111300	25742910	11670	11670	11670	11670	7
567	20230602	111200	25661220	11670	11670	11670	11670	0
568	20230602	111100	25661220	11670	11670	11670	11670	7
569	20230602	111000	25579530	11670	11670	11670	11670	0
570	20230602	110900	25579530	11670	11670	11670	11670	3
571	20230602	110800	25544520	11660	11660	11660	11660	7
572	20230602	110700	25462900	11660	11660	11660	11660	0
573	20230602	110600	25462900	11660	11660	11660	11660	7
574	20230602	110500	25381280	11660	11660	11660	11660	0
575	20230602	110400	25381280	11660	11660	11660	11660	0
576	20230602	110300	25381280	11660	11670	11670	11660	16
577	20230602	110200	25194630	11670	11670	11670	11670	0
578	20230602	110100	25194630	11670	11670	11670	11670	7
579	20230602	110000	25112940	11660	11660	11660	11660	0
580	20230602	105900	25112940	11660	11660	11660	11660	0
581	20230602	105800	25112940	11660	11660	11660	11660	7
582	20230602	105700	25031320	11750	11750	11750	11750	0
583	20230602	105600	25031320	11750	11660	11750	11660	8
584	20230602	105500	24937950	11750	11750	11750	11750	0
585	20230602	105400	24937950	11750	11670	11750	11670	5
586	20230602	105300	24879360	11670	11660	11670	11660	11
587	20230602	105200	24751060	11670	11670	11670	11670	0
588	20230602	105100	24751060	11670	11670	11670	11670	5
589	20230602	105000	24692710	11660	11660	11660	11660	0
590	20230602	104900	24692710	11660	11660	11660	11660	0
591	20230602	104800	24692710	11660	11660	11660	11660	7
592	20230602	104700	24611090	11660	11660	11660	11660	84
593	20230602	104600	23631650	11670	11750	11750	11670	9
594	20230602	104500	23526540	11670	11670	11670	11670	0
595	20230602	104400	23526540	11670	11670	11670	11670	8
596	20230602	104300	23433180	11660	11660	11660	11660	0
597	20230602	104200	23433180	11660	11660	11660	11660	4
598	20230602	104100	23386540	11660	11660	11660	11660	8
599	20230602	104000	23293260	11660	11660	11660	11660	0
600	20230602	103900	23293260	11660	11660	11660	11660	8
601	20230602	103800	23199980	11660	11660	11670	11660	201
602	20230602	103700	20856220	11660	11660	11660	11660	0
603	20230602	103600	20856220	11660	11660	11660	11660	8
604	20230602	103500	20762940	11660	11660	11660	11660	25
605	20230602	103400	20471440	11660	11660	11660	11660	8
606	20230602	103300	20378160	11660	11660	11660	11660	3
607	20230602	103200	20343180	11660	11660	11660	11660	0
608	20230602	103100	20343180	11660	11660	11660	11660	8
609	20230602	103000	20249900	11660	11660	11660	11660	0
610	20230602	102900	20249900	11660	11740	11760	11660	10
611	20230602	102800	20133120	11650	11650	11650	11650	0
612	20230602	102700	20133120	11650	11650	11650	11650	0
613	20230602	102600	20133120	11650	11650	11650	11650	8
614	20230602	102500	20039920	11650	11650	11650	11650	0
615	20230602	102400	20039920	11650	11650	11650	11650	8
616	20230602	102300	19946720	11640	11640	11640	11640	0
617	20230602	102200	19946720	11640	11640	11640	11640	8
618	20230602	102100	19853600	11660	11660	11660	11660	8
619	20230602	102000	19760320	11660	11660	11660	11660	0
620	20230602	101900	19760320	11660	11660	11660	11660	8
621	20230602	101800	19667040	11760	11750	11760	11750	100
622	20230602	101700	18491100	11760	11730	11760	11690	16
623	20230602	101600	18303630	11730	11730	11730	11730	1
624	20230602	101500	18291900	11640	11640	11640	11640	0
625	20230602	101400	18291900	11640	11690	11720	11640	108
626	20230602	101300	17028430	11690	11690	11690	11690	2
627	20230602	101200	17005050	11640	11640	11640	11640	8
628	20230602	101100	16911930	11640	11640	11640	11640	0
629	20230602	101000	16911930	11640	11640	11640	11640	0
630	20230602	100900	16911930	11640	11640	11640	11640	8
631	20230602	100800	16818810	11700	11700	11700	11700	1
632	20230602	100700	16807110	11640	11640	11640	11640	11
633	20230602	100600	16679070	11640	11640	11640	11640	0
634	20230602	100500	16679070	11640	11640	11640	11640	0
635	20230602	100400	16679070	11640	11640	11640	11640	8
636	20230602	100300	16585950	11640	11640	11640	11640	0
637	20230602	100200	16585950	11640	11640	11640	11640	8
638	20230602	100100	16492830	11630	11630	11630	11630	0
639	20230602	100000	16492830	11630	11630	11630	11630	8
640	20230602	095900	16399790	11700	11700	11700	11700	0
641	20230602	095800	16399790	11700	11700	11700	11700	0
642	20230602	095700	16399790	11700	11700	11700	11700	0
643	20230602	095600	16399790	11700	11700	11700	11700	1
644	20230602	095500	16388090	11620	11620	11620	11620	0
645	20230602	095400	16388090	11620	11660	11660	11620	228
646	20230602	095300	13734430	11710	11710	11710	11710	0
647	20230602	095200	13734430	11710	11710	11710	11710	1
648	20230602	095100	13722720	11710	11700	11710	11700	10
649	20230602	095000	13605660	11710	11710	11710	11710	0
650	20230602	094900	13605660	11710	11710	11710	11710	0
651	20230602	094800	13605660	11710	11710	11710	11710	0
652	20230602	094700	13605660	11710	11710	11710	11710	0
653	20230602	094600	13605660	11710	11710	11710	11710	0
654	20230602	094500	13605660	11710	11710	11710	11710	0
655	20230602	094400	13605660	11710	11710	11710	11710	0
656	20230602	094300	13605660	11710	11660	11710	11660	42
657	20230602	094200	13115490	11660	11660	11660	11660	26
658	20230602	094100	12812330	11670	11670	11670	11670	0
659	20230602	094000	12812330	11670	11650	11670	11650	79
660	20230602	093900	11891230	11660	11660	11660	11650	50
661	20230602	093800	11308250	11660	11660	11660	11660	1
662	20230602	093700	11296590	11660	11650	11660	11650	4
663	20230602	093600	11249980	11660	11660	11660	11660	1
664	20230602	093500	11238320	11660	11650	11660	11650	55
665	20230602	093400	10597550	11660	11660	11660	11660	0
666	20230602	093300	10597550	11660	11660	11660	11660	0
667	20230602	093200	10597550	11660	11660	11660	11660	0
668	20230602	093100	10597550	11660	11640	11660	11640	10
669	20230602	093000	10481070	11610	11610	11610	11610	0
670	20230602	092900	10481070	11610	11610	11610	11610	0
671	20230602	092800	10481070	11610	11610	11610	11610	90
672	20230602	092700	9436170	11600	11600	11600	11600	0
673	20230602	092600	9436170	11600	11600	11600	11600	0
674	20230602	092500	9436170	11600	11610	11610	11600	43
675	20230602	092400	8936970	11660	11660	11660	11660	0
676	20230602	092300	8936970	11660	11640	11660	11640	30
677	20230602	092200	8587650	11670	11640	11670	11600	434
678	20230602	092100	3548570	11640	11640	11640	11640	0
679	20230602	092000	3548570	11640	11640	11640	11640	0
680	20230602	091900	3548570	11640	11610	11640	11610	50
681	20230602	091800	2967890	11660	11660	11660	11660	0
682	20230602	091700	2967890	11660	11670	11670	11660	18
683	20230602	091600	2758000	11700	11700	11700	11700	1
684	20230602	091500	2746300	11660	11660	11660	11660	40
685	20230602	091400	2279900	11660	11660	11660	11660	0
686	20230602	091300	2279900	11660	11660	11660	11610	148
687	20230602	091200	560340	11660	11660	11660	11660	0
688	20230602	091100	560340	11660	11660	11660	11660	41
689	20230602	091000	82280	11760	11760	11760	11760	0
690	20230602	090900	82280	11760	11760	11760	11760	0
691	20230602	090800	82280	11760	11760	11760	11760	0
692	20230602	090700	82280	11760	11760	11760	11760	0
693	20230602	090600	82280	11760	11760	11760	11760	0
694	20230602	090500	82280	11760	11760	11760	11760	3
695	20230602	090400	47000	11750	11750	11750	11750	0
696	20230602	090300	47000	11750	11750	11750	11750	0
697	20230602	090200	47000	11750	11750	11750	11750	0
698	20230602	090100	47000	11750	11750	11750	11750	0
699	20230602	090000	47000	11750	11750	11750	11750	4