KissMeData/071840/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184200	320519080	11500	11500	11500	11500	23
3	20230605	184100	320519080	11500	11500	11500	11500	0
4	20230605	184000	320519080	11500	11500	11500	11500	0
5	20230605	183900	320519080	11500	11500	11500	11500	0
6	20230605	183800	320519080	11500	11500	11500	11500	0
7	20230605	183700	320519080	11500	11500	11500	11500	0
8	20230605	183600	320519080	11500	11500	11500	11500	0
9	20230605	183500	320519080	11500	11500	11500	11500	0
10	20230605	183400	320519080	11500	11500	11500	11500	0
11	20230605	183300	320519080	11500	11500	11500	11500	0
12	20230605	183200	320519080	11500	11500	11500	11500	0
13	20230605	183100	320519080	11500	11500	11500	11500	0
14	20230605	183000	320519080	11500	11500	11500	11500	0
15	20230605	182900	320519080	11500	11500	11500	11500	0
16	20230605	182800	320519080	11500	11500	11500	11500	0
17	20230605	182700	320519080	11500	11500	11500	11500	0
18	20230605	182600	320519080	11500	11500	11500	11500	0
19	20230605	182500	320519080	11500	11500	11500	11500	0
20	20230605	182400	320519080	11500	11500	11500	11500	0
21	20230605	182300	320519080	11500	11500	11500	11500	0
22	20230605	182200	320519080	11500	11500	11500	11500	0
23	20230605	182100	320519080	11500	11500	11500	11500	0
24	20230605	182000	320519080	11500	11500	11500	11500	0
25	20230605	181900	320519080	11500	11500	11500	11500	0
26	20230605	181800	320519080	11500	11500	11500	11500	0
27	20230605	181700	320519080	11500	11500	11500	11500	0
28	20230605	181600	320519080	11500	11500	11500	11500	0
29	20230605	181500	320519080	11500	11500	11500	11500	0
30	20230605	181400	320519080	11500	11500	11500	11500	0
31	20230605	181300	320519080	11500	11500	11500	11500	0
32	20230605	181200	320519080	11500	11500	11500	11500	23
33	20230605	181100	320519080	11500	11500	11500	11500	0
34	20230605	181000	320519080	11500	11500	11500	11500	0
35	20230605	180900	320519080	11500	11500	11500	11500	0
36	20230605	180800	320519080	11500	11500	11500	11500	0
37	20230605	180700	320519080	11500	11500	11500	11500	0
38	20230605	180600	320519080	11500	11500	11500	11500	0
39	20230605	180500	320519080	11500	11500	11500	11500	0
40	20230605	180400	320519080	11500	11500	11500	11500	0
41	20230605	180300	320519080	11500	11500	11500	11500	0
42	20230605	180200	320519080	11500	11500	11500	11500	0
43	20230605	180100	320519080	11500	11500	11500	11500	0
44	20230605	180000	320519080	11500	11500	11500	11500	0
45	20230605	175900	320519080	11500	11500	11500	11500	0
46	20230605	175800	320519080	11500	11500	11500	11500	0
47	20230605	175700	320519080	11500	11500	11500	11500	0
48	20230605	175600	320519080	11500	11500	11500	11500	0
49	20230605	175500	320519080	11500	11500	11500	11500	0
50	20230605	175400	320519080	11500	11500	11500	11500	0
51	20230605	175300	320519080	11500	11500	11500	11500	0
52	20230605	175200	320519080	11500	11500	11500	11500	0
53	20230605	175100	320519080	11500	11500	11500	11500	0
54	20230605	175000	320519080	11500	11500	11500	11500	0
55	20230605	174900	320519080	11500	11500	11500	11500	0
56	20230605	174800	320519080	11500	11500	11500	11500	0
57	20230605	174700	320519080	11500	11500	11500	11500	0
58	20230605	174600	320519080	11500	11500	11500	11500	0
59	20230605	174500	320519080	11500	11500	11500	11500	0
60	20230605	174400	320519080	11500	11500	11500	11500	0
61	20230605	174300	320519080	11500	11500	11500	11500	0
62	20230605	174200	320519080	11500	11500	11500	11500	23
63	20230605	174100	320519080	11500	11500	11500	11500	0
64	20230605	174000	320519080	11500	11500	11500	11500	0
65	20230605	173900	320519080	11500	11500	11500	11500	0
66	20230605	173800	320519080	11500	11500	11500	11500	0
67	20230605	173700	320519080	11500	11500	11500	11500	0
68	20230605	173600	320519080	11500	11500	11500	11500	0
69	20230605	173500	320519080	11500	11500	11500	11500	0
70	20230605	173400	320519080	11500	11500	11500	11500	0
71	20230605	173300	320519080	11500	11500	11500	11500	0
72	20230605	173200	320519080	11500	11500	11500	11500	0
73	20230605	173100	320519080	11500	11500	11500	11500	0
74	20230605	173000	320519080	11500	11500	11500	11500	0
75	20230605	172900	320519080	11500	11500	11500	11500	0
76	20230605	172800	320519080	11500	11500	11500	11500	0
77	20230605	172700	320519080	11500	11500	11500	11500	0
78	20230605	172600	320519080	11500	11500	11500	11500	0
79	20230605	172500	320519080	11500	11500	11500	11500	0
80	20230605	172400	320519080	11500	11500	11500	11500	0
81	20230605	172300	320519080	11500	11500	11500	11500	0
82	20230605	172200	320519080	11500	11500	11500	11500	0
83	20230605	172100	320519080	11500	11500	11500	11500	0
84	20230605	172000	320519080	11500	11500	11500	11500	0
85	20230605	171900	320519080	11500	11500	11500	11500	0
86	20230605	171800	320519080	11500	11500	11500	11500	0
87	20230605	171700	320519080	11500	11500	11500	11500	0
88	20230605	171600	320519080	11500	11500	11500	11500	0
89	20230605	171500	320519080	11500	11500	11500	11500	0
90	20230605	171400	320519080	11500	11500	11500	11500	0
91	20230605	171300	320519080	11500	11500	11500	11500	0
92	20230605	171200	320519080	11500	11500	11500	11500	23
93	20230605	171100	320519080	11500	11500	11500	11500	0
94	20230605	171000	320519080	11500	11500	11500	11500	0
95	20230605	170900	320519080	11500	11500	11500	11500	0
96	20230605	170800	320519080	11500	11500	11500	11500	0
97	20230605	170700	320519080	11500	11500	11500	11500	0
98	20230605	170600	320519080	11500	11500	11500	11500	0
99	20230605	170500	320519080	11500	11500	11500	11500	0
100	20230605	170400	320519080	11500	11500	11500	11500	0
101	20230605	170300	320519080	11500	11500	11500	11500	0
102	20230605	170200	320519080	11500	11500	11500	11500	0
103	20230605	170100	320519080	11500	11500	11500	11500	0
104	20230605	170000	320519080	11500	11500	11500	11500	0
105	20230605	165900	320519080	11500	11500	11500	11500	0
106	20230605	165800	320519080	11500	11500	11500	11500	0
107	20230605	165700	320519080	11500	11500	11500	11500	0
108	20230605	165600	320519080	11500	11500	11500	11500	0
109	20230605	165500	320519080	11500	11500	11500	11500	0
110	20230605	165400	320519080	11500	11500	11500	11500	0
111	20230605	165300	320519080	11500	11500	11500	11500	0
112	20230605	165200	320519080	11500	11500	11500	11500	0
113	20230605	165100	320519080	11500	11500	11500	11500	0
114	20230605	165000	320519080	11500	11500	11500	11500	0
115	20230605	164900	320519080	11500	11500	11500	11500	0
116	20230605	164800	320519080	11500	11500	11500	11500	0
117	20230605	164700	320519080	11500	11500	11500	11500	0
118	20230605	164600	320519080	11500	11500	11500	11500	0
119	20230605	164500	320519080	11500	11500	11500	11500	0
120	20230605	164400	320519080	11500	11500	11500	11500	0
121	20230605	164300	320519080	11500	11500	11500	11500	0
122	20230605	164200	320519080	11500	11500	11500	11500	23
123	20230605	164100	320519080	11500	11500	11500	11500	0
124	20230605	164000	320519080	11500	11500	11500	11500	0
125	20230605	163900	320519080	11500	11500	11500	11500	0
126	20230605	163800	320519080	11500	11500	11500	11500	0
127	20230605	163700	320519080	11500	11500	11500	11500	0
128	20230605	163600	320519080	11500	11500	11500	11500	0
129	20230605	163500	320519080	11500	11500	11500	11500	0
130	20230605	163400	320519080	11500	11500	11500	11500	0
131	20230605	163300	320519080	11500	11500	11500	11500	0
132	20230605	163200	320519080	11500	11500	11500	11500	0
133	20230605	163100	320519080	11500	11500	11500	11500	0
134	20230605	163000	320519080	11500	11500	11500	11500	0
135	20230605	162900	320519080	11500	11500	11500	11500	0
136	20230605	162800	320519080	11500	11500	11500	11500	0
137	20230605	162700	320519080	11500	11500	11500	11500	0
138	20230605	162600	320519080	11500	11500	11500	11500	0
139	20230605	162500	320519080	11500	11500	11500	11500	0
140	20230605	162400	320519080	11500	11500	11500	11500	0
141	20230605	162300	320519080	11500	11500	11500	11500	0
142	20230605	162200	320519080	11500	11500	11500	11500	0
143	20230605	162100	320519080	11500	11500	11500	11500	0
144	20230605	162000	320519080	11500	11500	11500	11500	0
145	20230605	161900	320519080	11500	11500	11500	11500	0
146	20230605	161800	320519080	11500	11500	11500	11500	0
147	20230605	161700	320519080	11500	11500	11500	11500	0
148	20230605	161600	320519080	11500	11500	11500	11500	0
149	20230605	161500	320519080	11500	11500	11500	11500	0
150	20230605	161400	320519080	11500	11500	11500	11500	0
151	20230605	161300	320519080	11500	11500	11500	11500	0
152	20230605	161200	320519080	11500	11500	11500	11500	23
153	20230605	161100	320519080	11500	11500	11500	11500	0
154	20230605	161000	320519080	11500	11500	11500	11500	0
155	20230605	160900	320519080	11500	11500	11500	11500	0
156	20230605	160800	320519080	11500	11500	11500	11500	0
157	20230605	160700	320519080	11500	11500	11500	11500	0
158	20230605	160600	320519080	11500	11500	11500	11500	0
159	20230605	160500	320519080	11500	11500	11500	11500	0
160	20230605	160400	320519080	11500	11500	11500	11500	0
161	20230605	160300	320519080	11500	11500	11500	11500	0
162	20230605	160200	320519080	11500	11500	11500	11500	0
163	20230605	160100	320519080	11500	11500	11500	11500	0
164	20230605	160000	320519080	11500	11500	11500	11500	0
165	20230605	155900	320519080	11500	11500	11500	11500	0
166	20230605	155800	320519080	11500	11500	11500	11500	0
167	20230605	155700	320519080	11500	11500	11500	11500	0
168	20230605	155600	320519080	11500	11500	11500	11500	0
169	20230605	155500	320519080	11500	11500	11500	11500	0
170	20230605	155400	320519080	11500	11500	11500	11500	0
171	20230605	155300	320519080	11500	11500	11500	11500	0
172	20230605	155200	320519080	11500	11500	11500	11500	0
173	20230605	155100	320519080	11500	11500	11500	11500	0
174	20230605	155000	320519080	11500	11500	11500	11500	0
175	20230605	154900	320519080	11500	11500	11500	11500	0
176	20230605	154800	320519080	11500	11500	11500	11500	0
177	20230605	154700	320519080	11500	11500	11500	11500	0
178	20230605	154600	320519080	11500	11500	11500	11500	0
179	20230605	154500	320519080	11500	11500	11500	11500	0
180	20230605	154400	320519080	11500	11500	11500	11500	0
181	20230605	154300	320519080	11500	11500	11500	11500	0
182	20230605	154200	320519080	11500	11500	11500	11500	23
183	20230605	154100	320519080	11500	11500	11500	11500	0
184	20230605	154000	320519080	11500	11500	11500	11500	0
185	20230605	153900	320519080	11500	11500	11500	11500	0
186	20230605	153800	320519080	11500	11500	11500	11500	0
187	20230605	153700	320519080	11500	11500	11500	11500	0
188	20230605	153600	320519080	11500	11500	11500	11500	0
189	20230605	153500	320519080	11500	11500	11500	11500	0
190	20230605	153400	320519080	11500	11500	11500	11500	0
191	20230605	153300	320519080	11500	11500	11500	11500	0
192	20230605	153200	320519080	11500	11500	11500	11500	0
193	20230605	153100	320519080	11500	11500	11500	11500	0
194	20230605	153000	320519080	11500	11500	11500	11500	23
195	20230605	152900	320254580	11500	11500	11500	11500	0
196	20230605	152800	320254580	11500	11500	11500	11500	0
197	20230605	152700	320254580	11500	11500	11500	11500	0
198	20230605	152600	320254580	11500	11500	11500	11500	0
199	20230605	152500	320254580	11500	11500	11500	11500	0
200	20230605	152400	320254580	11500	11500	11500	11500	0
201	20230605	152300	320254580	11500	11500	11500	11500	0
202	20230605	152200	320254580	11500	11500	11500	11500	0
203	20230605	152100	320254580	11500	11500	11500	11500	0
204	20230605	152000	320254580	11500	11500	11500	11500	0
205	20230605	151900	320254580	11500	11500	11500	11500	0
206	20230605	151800	320254580	11500	11500	11500	11500	31
207	20230605	151700	319898080	11510	11510	11510	11510	11
208	20230605	151600	319771470	11500	11500	11500	11500	0
209	20230605	151500	319771470	11500	11500	11500	11500	0
210	20230605	151400	319771470	11500	11510	11510	11500	20
211	20230605	151300	319541380	11510	11510	11510	11510	0
212	20230605	151200	319541380	11510	11510	11510	11510	1
213	20230605	151100	319529870	11520	11520	11520	11520	0
214	20230605	151000	319529870	11520	11520	11520	11520	0
215	20230605	150900	319529870	11520	11520	11520	11520	0
216	20230605	150800	319529870	11520	11520	11520	11520	0
217	20230605	150700	319529870	11520	11520	11520	11520	1
218	20230605	150600	319518350	11520	11520	11520	11520	1
219	20230605	150500	319506830	11510	11510	11510	11510	0
220	20230605	150400	319506830	11510	11510	11510	11510	0
221	20230605	150300	319506830	11510	11510	11510	11510	0
222	20230605	150200	319506830	11510	11510	11510	11510	0
223	20230605	150100	319506830	11510	11510	11510	11510	0
224	20230605	150000	319506830	11510	11510	11510	11510	0
225	20230605	145900	319506830	11510	11510	11510	11510	1
226	20230605	145800	319495320	11520	11520	11520	11520	72
227	20230605	145700	318665880	11520	11520	11520	11520	0
228	20230605	145600	318665880	11520	11520	11520	11520	0
229	20230605	145500	318665880	11520	11520	11520	11520	0
230	20230605	145400	318665880	11520	11520	11520	11520	7
231	20230605	145300	318585240	11520	11520	11520	11520	11
232	20230605	145200	318458520	11520	11520	11520	11520	0
233	20230605	145100	318458520	11520	11520	11520	11520	16
234	20230605	145000	318274200	11520	11520	11520	11520	158
235	20230605	144900	316454040	11520	11520	11520	11520	0
236	20230605	144800	316454040	11520	11520	11520	11520	4
237	20230605	144700	316407960	11500	11500	11500	11500	0
238	20230605	144600	316407960	11500	11500	11500	11500	0
239	20230605	144500	316407960	11500	11500	11500	11500	0
240	20230605	144400	316407960	11500	11500	11500	11500	0
241	20230605	144300	316407960	11500	11500	11500	11500	0
242	20230605	144200	316407960	11500	11500	11500	11500	1
243	20230605	144100	316396460	11520	11520	11520	11520	0
244	20230605	144000	316396460	11520	11520	11520	11520	8
245	20230605	143900	316304300	11520	11520	11520	11520	29
246	20230605	143800	315970220	11520	11520	11520	11520	0
247	20230605	143700	315970220	11520	11520	11520	11520	0
248	20230605	143600	315970220	11520	11520	11520	11520	197
249	20230605	143500	313700780	11520	11520	11520	11520	200
250	20230605	143400	311396780	11520	11520	11520	11520	0
251	20230605	143300	311396780	11520	11520	11520	11520	0
252	20230605	143200	311396780	11520	11520	11520	11520	0
253	20230605	143100	311396780	11520	11520	11520	11520	176
254	20230605	143000	309369260	11520	11520	11520	11520	0
255	20230605	142900	309369260	11520	11520	11520	11520	74
256	20230605	142800	308516780	11520	11520	11520	11520	6
257	20230605	142700	308447660	11520	11520	11520	11520	0
258	20230605	142600	308447660	11520	11510	11520	11510	101
259	20230605	142500	307285140	11500	11500	11500	11500	0
260	20230605	142400	307285140	11500	11500	11500	11500	0
261	20230605	142300	307285140	11500	11500	11500	11500	0
262	20230605	142200	307285140	11500	11500	11500	11500	0
263	20230605	142100	307285140	11500	11500	11500	11500	60
264	20230605	142000	306595140	11510	11510	11510	11510	0
265	20230605	141900	306595140	11510	11510	11510	11510	0
266	20230605	141800	306595140	11510	11510	11510	11510	0
267	20230605	141700	306595140	11510	11510	11510	11510	8
268	20230605	141600	306503060	11510	11510	11510	11510	0
269	20230605	141500	306503060	11510	11510	11510	11510	0
270	20230605	141400	306503060	11510	11510	11510	11510	0
271	20230605	141300	306503060	11510	11510	11510	11510	0
272	20230605	141200	306503060	11510	11510	11510	11510	0
273	20230605	141100	306503060	11510	11510	11510	11510	1
274	20230605	141000	306491550	11510	11510	11510	11510	25
275	20230605	140900	306203800	11510	11510	11510	11510	10
276	20230605	140800	306088700	11520	11520	11520	11520	250
277	20230605	140700	303208700	11500	11500	11500	11500	0
278	20230605	140600	303208700	11500	11500	11500	11500	100
279	20230605	140500	302058700	11520	11520	11520	11520	283
280	20230605	140400	298798540	11520	11520	11520	11520	275
281	20230605	140300	295630540	11520	11510	11520	11510	750
282	20230605	140200	286990780	11520	11500	11520	11500	275
283	20230605	140100	283823280	11500	11520	11520	11500	277
284	20230605	140000	280632380	11530	11440	11530	11420	418
285	20230605	135900	275832370	11440	11440	11460	11440	213
286	20230605	135800	273395310	11450	11450	11450	11450	117
287	20230605	135700	272055660	11460	11460	11460	11450	70
288	20230605	135600	271254120	11450	11460	11460	11450	88
289	20230605	135500	270246310	11450	11460	11460	11450	133
290	20230605	135400	268722800	11460	11450	11460	11450	67
291	20230605	135300	267955640	11450	11460	11460	11450	93
292	20230605	135200	266890530	11460	11460	11470	11460	154
293	20230605	135100	265125390	11460	11460	11460	11460	156
294	20230605	135000	263337630	11460	11450	11460	11450	95
295	20230605	134900	262249030	11450	11450	11450	11450	234
296	20230605	134800	259569730	11460	11460	11460	11460	73
297	20230605	134700	258733150	11450	11460	11460	11450	186
298	20230605	134600	256602930	11460	11460	11460	11460	266
299	20230605	134500	253554570	11470	11470	11470	11470	1
300	20230605	134400	253543100	11480	11460	11480	11460	68
301	20230605	134300	252763800	11460	11460	11460	11460	67
302	20230605	134200	251995980	11480	11460	11480	11450	287
303	20230605	134100	248705890	11460	11460	11460	11460	52
304	20230605	134000	248109970	11460	11450	11460	11450	155
305	20230605	133900	246334340	11450	11480	11480	11450	1349
306	20230605	133800	230864520	11480	11480	11480	11480	87
307	20230605	133700	229865760	11480	11480	11490	11480	136
308	20230605	133600	228304470	11480	11480	11480	11480	82
309	20230605	133500	227363110	11480	11480	11480	11480	134
310	20230605	133400	225824790	11480	11480	11480	11480	68
311	20230605	133300	225044150	11490	11490	11490	11490	95
312	20230605	133200	223952600	11490	11490	11490	11490	134
313	20230605	133100	222412940	11490	11490	11490	11490	86
314	20230605	133000	221424800	11490	11490	11490	11490	133
315	20230605	132900	219896630	11490	11490	11490	11490	67
316	20230605	132800	219126800	11500	11490	11500	11490	252
317	20230605	132700	216230070	11490	11490	11490	11490	35
318	20230605	132600	215827920	11490	11490	11490	11490	134
319	20230605	132500	214288260	11490	11490	11490	11490	152
320	20230605	132400	212541780	11480	11480	11480	11480	86
321	20230605	132300	211554500	11480	11480	11480	11480	134
322	20230605	132200	210016180	11480	11490	11490	11480	264
323	20230605	132100	206985440	11490	11490	11490	11490	194
324	20230605	132000	204756380	11490	11500	11500	11490	198
325	20230605	131900	202480210	11500	11500	11500	11500	134
326	20230605	131800	200939210	11500	11500	11500	11500	147
327	20230605	131700	199248710	11500	11500	11500	11500	67
328	20230605	131600	198478210	11500	11500	11500	11500	147
329	20230605	131500	196787710	11500	11510	11510	11500	196
330	20230605	131400	194533210	11500	11500	11500	11500	148
331	20230605	131300	192831210	11500	11510	11510	11500	95
332	20230605	131200	191738560	11510	11510	11510	11510	66
333	20230605	131100	190978900	11510	11510	11510	11510	134
334	20230605	131000	189436560	11510	11510	11510	11510	67
335	20230605	130900	188665390	11520	11520	11520	11520	1
336	20230605	130800	188653870	11510	11510	11510	11510	0
337	20230605	130700	188653870	11510	11520	11520	11510	24
338	20230605	130600	188377620	11530	11530	11530	11530	0
339	20230605	130500	188377620	11530	11530	11530	11530	0
340	20230605	130400	188377620	11530	11530	11530	11530	3
341	20230605	130300	188343030	11530	11530	11530	11530	21
342	20230605	130200	188100900	11510	11510	11510	11510	0
343	20230605	130100	188100900	11510	11510	11510	11510	0
344	20230605	130000	188100900	11510	11510	11510	11510	2
345	20230605	125900	188077880	11510	11510	11510	11510	0
346	20230605	125800	188077880	11510	11510	11510	11510	1
347	20230605	125700	188066370	11510	11510	11510	11510	0
348	20230605	125600	188066370	11510	11510	11510	11510	1
349	20230605	125500	188054860	11510	11510	11510	11510	1
350	20230605	125400	188043350	11510	11510	11510	11510	0
351	20230605	125300	188043350	11510	11520	11520	11510	629
352	20230605	125200	180800600	11530	11520	11530	11520	273
353	20230605	125100	177655610	11520	11520	11520	11520	1
354	20230605	125000	177644090	11520	11520	11520	11520	1
355	20230605	124900	177632570	11520	11520	11520	11520	0
356	20230605	124800	177632570	11520	11530	11530	11520	31
357	20230605	124700	177275150	11520	11520	11520	11520	3
358	20230605	124600	177240590	11520	11530	11530	11520	3115
359	20230605	124500	141325880	11530	11530	11530	11530	681
360	20230605	124400	133473950	11530	11530	11530	11530	0
361	20230605	124300	133473950	11530	11530	11530	11530	1
362	20230605	124200	133462420	11540	11540	11540	11540	272
363	20230605	124100	130323540	11540	11540	11540	11540	174
364	20230605	124000	128315580	11540	11540	11540	11540	1
365	20230605	123900	128304040	11540	11540	11540	11540	0
366	20230605	123800	128304040	11540	11540	11540	11540	1
367	20230605	123700	128292500	11540	11540	11540	11540	15
368	20230605	123600	128119400	11540	11540	11540	11540	1
369	20230605	123500	128107860	11540	11540	11540	11540	32
370	20230605	123400	127738580	11550	11540	11550	11540	2
371	20230605	123300	127715490	11540	11530	11540	11530	20
372	20230605	123200	127484700	11540	11540	11540	11540	0
373	20230605	123100	127484700	11540	11540	11540	11540	50
374	20230605	123000	126907700	11540	11540	11540	11540	2
375	20230605	122900	126884620	11540	11540	11540	11540	2
376	20230605	122800	126861540	11530	11540	11540	11530	19
377	20230605	122700	126642290	11540	11540	11540	11540	1
378	20230605	122600	126630750	11540	11540	11540	11540	16
379	20230605	122500	126446110	11530	11530	11530	11530	1
380	20230605	122400	126434580	11540	11540	11540	11540	0
381	20230605	122300	126434580	11540	11530	11540	11530	3
382	20230605	122200	126399980	11540	11530	11540	11530	2
383	20230605	122100	126376910	11530	11530	11530	11530	0
384	20230605	122000	126376910	11530	11530	11530	11530	1
385	20230605	121900	126365380	11540	11540	11540	11540	66
386	20230605	121800	125603740	11540	11530	11540	11530	34
387	20230605	121700	125211620	11530	11530	11530	11530	1
388	20230605	121600	125200090	11530	11530	11530	11530	0
389	20230605	121500	125200090	11530	11530	11530	11530	1
390	20230605	121400	125188560	11530	11530	11530	11530	0
391	20230605	121300	125188560	11530	11540	11540	11530	16
392	20230605	121200	125003940	11540	11540	11540	11540	33
393	20230605	121100	124623120	11550	11550	11550	11540	151
394	20230605	121000	122879330	11550	11540	11550	11530	707
395	20230605	120900	114715300	11530	11530	11530	11530	0
396	20230605	120800	114715300	11530	11530	11530	11530	1
397	20230605	120700	114703770	11540	11530	11540	11530	3
398	20230605	120600	114669170	11540	11540	11540	11540	1010
399	20230605	120500	103013770	11540	11530	11540	11530	260
400	20230605	120400	100013380	11530	11530	11530	11530	1
401	20230605	120300	100001850	11530	11530	11530	11530	308
402	20230605	120200	96450610	11520	11520	11520	11520	2
403	20230605	120100	96427570	11520	11520	11520	11520	0
404	20230605	120000	96427570	11520	11520	11520	11520	1
405	20230605	115900	96416050	11520	11520	11520	11520	0
406	20230605	115800	96416050	11520	11530	11530	11520	10
407	20230605	115700	96300760	11530	11530	11530	11530	1
408	20230605	115600	96289230	11530	11530	11530	11530	101
409	20230605	115500	95124700	11530	11530	11530	11530	2
410	20230605	115400	95101640	11530	11530	11530	11530	0
411	20230605	115300	95101640	11530	11530	11530	11530	2
412	20230605	115200	95078580	11530	11530	11530	11530	1
413	20230605	115100	95067050	11530	11530	11530	11530	1
414	20230605	115000	95055520	11530	11530	11530	11530	2
415	20230605	114900	95032460	11530	11530	11530	11530	0
416	20230605	114800	95032460	11530	11530	11530	11530	1
417	20230605	114700	95020930	11530	11530	11530	11530	1
418	20230605	114600	95009400	11530	11530	11530	11530	0
419	20230605	114500	95009400	11530	11530	11530	11530	1
420	20230605	114400	94997870	11530	11530	11530	11530	28
421	20230605	114300	94675030	11530	11530	11530	11530	74
422	20230605	114200	93821810	11530	11530	11530	11530	1
423	20230605	114100	93810280	11530	11530	11530	11530	3
424	20230605	114000	93775690	11530	11530	11530	11530	1
425	20230605	113900	93764160	11530	11530	11530	11530	2
426	20230605	113800	93741100	11530	11530	11530	11530	0
427	20230605	113700	93741100	11530	11530	11530	11530	0
428	20230605	113600	93741100	11530	11530	11530	11530	0
429	20230605	113500	93741100	11530	11530	11530	11530	0
430	20230605	113400	93741100	11530	11530	11530	11530	0
431	20230605	113300	93741100	11530	11530	11530	11530	0
432	20230605	113200	93741100	11530	11530	11530	11530	0
433	20230605	113100	93741100	11530	11530	11530	11530	25
434	20230605	113000	93452850	11530	11530	11530	11530	0
435	20230605	112900	93452850	11530	11530	11530	11530	0
436	20230605	112800	93452850	11530	11530	11530	11530	0
437	20230605	112700	93452850	11530	11530	11530	11530	0
438	20230605	112600	93452850	11530	11530	11530	11530	0
439	20230605	112500	93452850	11530	11530	11530	11530	0
440	20230605	112400	93452850	11530	11530	11530	11530	0
441	20230605	112300	93452850	11530	11530	11530	11530	100
442	20230605	112200	92299850	11530	11530	11530	11530	0
443	20230605	112100	92299850	11530	11530	11530	11530	1
444	20230605	112000	92288320	11530	11530	11530	11530	0
445	20230605	111900	92288320	11530	11530	11530	11530	8
446	20230605	111800	92196080	11530	11530	11530	11530	1
447	20230605	111700	92184550	11530	11530	11530	11530	0
448	20230605	111600	92184550	11530	11530	11530	11530	2
449	20230605	111500	92161490	11530	11530	11530	11530	70
450	20230605	111400	91354390	11530	11530	11530	11530	63
451	20230605	111300	90628000	11530	11530	11530	11530	0
452	20230605	111200	90628000	11530	11530	11530	11530	0
453	20230605	111100	90628000	11530	11530	11530	11530	0
454	20230605	111000	90628000	11530	11540	11540	11530	240
455	20230605	110900	87860680	11530	11530	11530	11530	198
456	20230605	110800	85577740	11530	11530	11530	11530	97
457	20230605	110700	84459330	11530	11530	11530	11530	0
458	20230605	110600	84459330	11530	11530	11530	11530	3
459	20230605	110500	84424740	11540	11540	11540	11540	0
460	20230605	110400	84424740	11540	11530	11540	11530	29
461	20230605	110300	84090230	11530	11530	11530	11530	11
462	20230605	110200	83963400	11520	11520	11520	11520	0
463	20230605	110100	83963400	11520	11530	11530	11520	161
464	20230605	110000	82108070	11520	11520	11520	11520	0
465	20230605	105900	82108070	11520	11520	11520	11520	12
466	20230605	105800	81969830	11530	11530	11530	11530	0
467	20230605	105700	81969830	11530	11530	11530	11530	0
468	20230605	105600	81969830	11530	11530	11530	11530	0
469	20230605	105500	81969830	11530	11530	11530	11530	100
470	20230605	105400	80816830	11530	11530	11530	11530	0
471	20230605	105300	80816830	11530	11530	11530	11530	0
472	20230605	105200	80816830	11530	11530	11530	11530	0
473	20230605	105100	80816830	11530	11530	11530	11530	10
474	20230605	105000	80701530	11530	11520	11530	11520	1132
475	20230605	104900	67650020	11520	11520	11520	11520	0
476	20230605	104800	67650020	11520	11520	11520	11520	1
477	20230605	104700	67638500	11520	11520	11520	11520	13
478	20230605	104600	67488740	11510	11510	11510	11510	0
479	20230605	104500	67488740	11510	11510	11510	11510	0
480	20230605	104400	67488740	11510	11510	11510	11510	1
481	20230605	104300	67477230	11510	11510	11510	11510	0
482	20230605	104200	67477230	11510	11510	11510	11510	115
483	20230605	104100	66153580	11520	11520	11520	11520	0
484	20230605	104000	66153580	11520	11520	11520	11520	0
485	20230605	103900	66153580	11520	11520	11520	11520	1
486	20230605	103800	66142060	11520	11520	11520	11520	0
487	20230605	103700	66142060	11520	11520	11520	11520	0
488	20230605	103600	66142060	11520	11520	11520	11520	4
489	20230605	103500	66095980	11520	11520	11520	11520	36
490	20230605	103400	65681260	11520	11520	11520	11520	0
491	20230605	103300	65681260	11520	11520	11520	11520	110
492	20230605	103200	64414060	11520	11520	11520	11520	0
493	20230605	103100	64414060	11520	11520	11520	11520	5
494	20230605	103000	64356460	11520	11510	11520	11510	10
495	20230605	102900	64241270	11510	11510	11510	11510	0
496	20230605	102800	64241270	11510	11510	11510	11510	1
497	20230605	102700	64229760	11510	11510	11510	11510	11
498	20230605	102600	64103150	11510	11510	11510	11510	0
499	20230605	102500	64103150	11510	11510	11510	11510	0
500	20230605	102400	64103150	11510	11510	11510	11510	0
501	20230605	102300	64103150	11510	11510	11510	11510	0
502	20230605	102200	64103150	11510	11510	11510	11510	0
503	20230605	102100	64103150	11510	11510	11510	11510	1
504	20230605	102000	64091640	11520	11520	11520	11520	60
505	20230605	101900	63400440	11520	11510	11520	11510	67
506	20230605	101800	62628810	11520	11520	11520	11520	22
507	20230605	101700	62375370	11520	11520	11520	11520	0
508	20230605	101600	62375370	11520	11520	11520	11520	0
509	20230605	101500	62375370	11520	11510	11520	11510	2
510	20230605	101400	62352340	11510	11510	11510	11510	0
511	20230605	101300	62352340	11510	11510	11510	11510	0
512	20230605	101200	62352340	11510	11510	11510	11510	0
513	20230605	101100	62352340	11510	11510	11510	11510	0
514	20230605	101000	62352340	11510	11510	11510	11510	0
515	20230605	100900	62352340	11510	11510	11520	11510	446
516	20230605	100800	57218870	11520	11520	11520	11520	0
517	20230605	100700	57218870	11520	11520	11520	11520	20
518	20230605	100600	56988470	11520	11520	11520	11520	1
519	20230605	100500	56976950	11510	11510	11510	11510	0
520	20230605	100400	56976950	11510	11510	11510	11510	0
521	20230605	100300	56976950	11510	11510	11510	11510	0
522	20230605	100200	56976950	11510	11510	11510	11510	46
523	20230605	100100	56447490	11520	11520	11520	11520	0
524	20230605	100000	56447490	11520	11510	11520	11510	2
525	20230605	095900	56424460	11520	11520	11520	11520	10
526	20230605	095800	56309260	11520	11520	11520	11520	2
527	20230605	095700	56286220	11520	11520	11520	11520	0
528	20230605	095600	56286220	11520	11520	11520	11520	0
529	20230605	095500	56286220	11520	11520	11520	11520	0
530	20230605	095400	56286220	11520	11520	11520	11520	1
531	20230605	095300	56274700	11520	11510	11520	11510	465
532	20230605	095200	50918900	11520	11520	11520	11520	0
533	20230605	095100	50918900	11520	11520	11520	11520	0
534	20230605	095000	50918900	11520	11520	11520	11520	2
535	20230605	094900	50895860	11510	11510	11510	11510	0
536	20230605	094800	50895860	11510	11510	11510	11510	0
537	20230605	094700	50895860	11510	11510	11510	11510	72
538	20230605	094600	50067140	11510	11510	11510	11510	0
539	20230605	094500	50067140	11510	11510	11510	11510	0
540	20230605	094400	50067140	11510	11510	11510	11510	0
541	20230605	094300	50067140	11510	11510	11510	11510	0
542	20230605	094200	50067140	11510	11510	11510	11510	12
543	20230605	094100	49929020	11520	11520	11520	11520	0
544	20230605	094000	49929020	11520	11520	11520	11520	3
545	20230605	093900	49894460	11520	11520	11520	11520	0
546	20230605	093800	49894460	11520	11520	11520	11520	32
547	20230605	093700	49525820	11520	11520	11520	11520	0
548	20230605	093600	49525820	11520	11520	11520	11520	10
549	20230605	093500	49410620	11530	11530	11530	11530	31
550	20230605	093400	49053190	11530	11530	11530	11530	3
551	20230605	093300	49018600	11530	11530	11530	11530	51
552	20230605	093200	48430570	11530	11520	11530	11520	4
553	20230605	093100	48384470	11530	11530	11530	11530	0
554	20230605	093000	48384470	11530	11520	11530	11520	13
555	20230605	092900	48234680	11520	11520	11520	11520	0
556	20230605	092800	48234680	11520	11520	11520	11520	1
557	20230605	092700	48223160	11540	11530	11540	11530	22
558	20230605	092600	47969450	11530	11540	11540	11530	39
559	20230605	092500	47519460	11540	11530	11540	11530	20
560	20230605	092400	47288800	11530	11530	11530	11530	1
561	20230605	092300	47277270	11530	11530	11530	11530	11
562	20230605	092200	47150440	11530	11530	11530	11530	11
563	20230605	092100	47023610	11540	11510	11540	11510	252
564	20230605	092000	44119630	11510	11500	11510	11500	183
565	20230605	091900	42013600	11500	11500	11500	11500	0
566	20230605	091800	42013600	11500	11500	11500	11500	0
567	20230605	091700	42013600	11500	11500	11500	11500	1
568	20230605	091600	42002100	11500	11510	11510	11500	34
569	20230605	091500	41610970	11500	11490	11500	11490	245
570	20230605	091400	38794460	11500	11490	11500	11490	2
571	20230605	091300	38771470	11490	11490	11490	11490	7
572	20230605	091200	38691040	11480	11480	11480	11480	0
573	20230605	091100	38691040	11480	11480	11480	11480	93
574	20230605	091000	37623400	11490	11500	11500	11490	2
575	20230605	090900	37600410	11490	11480	11490	11480	40
576	20230605	090800	37141040	11490	11490	11490	11490	6
577	20230605	090700	37072100	11500	11490	11500	11490	7
578	20230605	090600	36991660	11490	11490	11490	11490	4
579	20230605	090500	36945700	11490	11490	11490	11490	300
580	20230605	090400	33498700	11480	11480	11480	11480	0
581	20230605	090300	33498700	11480	11480	11480	11480	285
582	20230605	090200	30226900	11480	11480	11490	11480	1528
583	20230605	090100	12685400	11480	11480	11480	11480	0
584	20230605	090000	12685400	11480	11480	11480	11480	1105