KissMeData/072870/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191800	112906550	11400	11400	11400	11400	89
3	20230607	191700	112906550	11400	11400	11400	11400	0
4	20230607	191600	112906550	11400	11400	11400	11400	0
5	20230607	191500	112906550	11400	11400	11400	11400	0
6	20230607	191400	112906550	11400	11400	11400	11400	0
7	20230607	191300	112906550	11400	11400	11400	11400	0
8	20230607	191200	112906550	11400	11400	11400	11400	0
9	20230607	191100	112906550	11400	11400	11400	11400	0
10	20230607	191000	112906550	11400	11400	11400	11400	0
11	20230607	190900	112906550	11400	11400	11400	11400	0
12	20230607	190800	112906550	11400	11400	11400	11400	0
13	20230607	190700	112906550	11400	11400	11400	11400	0
14	20230607	190600	112906550	11400	11400	11400	11400	0
15	20230607	190500	112906550	11400	11400	11400	11400	0
16	20230607	190400	112906550	11400	11400	11400	11400	0
17	20230607	190300	112906550	11400	11400	11400	11400	0
18	20230607	190200	112906550	11400	11400	11400	11400	0
19	20230607	190100	112906550	11400	11400	11400	11400	0
20	20230607	190000	112906550	11400	11400	11400	11400	0
21	20230607	185900	112906550	11400	11400	11400	11400	0
22	20230607	185800	112906550	11400	11400	11400	11400	0
23	20230607	185700	112906550	11400	11400	11400	11400	0
24	20230607	185600	112906550	11400	11400	11400	11400	0
25	20230607	185500	112906550	11400	11400	11400	11400	0
26	20230607	185400	112906550	11400	11400	11400	11400	0
27	20230607	185300	112906550	11400	11400	11400	11400	0
28	20230607	185200	112906550	11400	11400	11400	11400	0
29	20230607	185100	112906550	11400	11400	11400	11400	0
30	20230607	185000	112906550	11400	11400	11400	11400	0
31	20230607	184900	112906550	11400	11400	11400	11400	0
32	20230607	184800	112906550	11400	11400	11400	11400	89
33	20230607	184700	112906550	11400	11400	11400	11400	0
34	20230607	184600	112906550	11400	11400	11400	11400	0
35	20230607	184500	112906550	11400	11400	11400	11400	0
36	20230607	184400	112906550	11400	11400	11400	11400	0
37	20230607	184300	112906550	11400	11400	11400	11400	0
38	20230607	184200	112906550	11400	11400	11400	11400	0
39	20230607	184100	112906550	11400	11400	11400	11400	0
40	20230607	184000	112906550	11400	11400	11400	11400	0
41	20230607	183900	112906550	11400	11400	11400	11400	0
42	20230607	183800	112906550	11400	11400	11400	11400	0
43	20230607	183700	112906550	11400	11400	11400	11400	0
44	20230607	183600	112906550	11400	11400	11400	11400	0
45	20230607	183500	112906550	11400	11400	11400	11400	0
46	20230607	183400	112906550	11400	11400	11400	11400	0
47	20230607	183300	112906550	11400	11400	11400	11400	0
48	20230607	183200	112906550	11400	11400	11400	11400	0
49	20230607	183100	112906550	11400	11400	11400	11400	0
50	20230607	183000	112906550	11400	11400	11400	11400	0
51	20230607	182900	112906550	11400	11400	11400	11400	0
52	20230607	182800	112906550	11400	11400	11400	11400	0
53	20230607	182700	112906550	11400	11400	11400	11400	0
54	20230607	182600	112906550	11400	11400	11400	11400	0
55	20230607	182500	112906550	11400	11400	11400	11400	0
56	20230607	182400	112906550	11400	11400	11400	11400	0
57	20230607	182300	112906550	11400	11400	11400	11400	0
58	20230607	182200	112906550	11400	11400	11400	11400	0
59	20230607	182100	112906550	11400	11400	11400	11400	0
60	20230607	182000	112906550	11400	11400	11400	11400	0
61	20230607	181900	112906550	11400	11400	11400	11400	0
62	20230607	181800	112906550	11400	11400	11400	11400	89
63	20230607	181700	112906550	11400	11400	11400	11400	0
64	20230607	181600	112906550	11400	11400	11400	11400	0
65	20230607	181500	112906550	11400	11400	11400	11400	0
66	20230607	181400	112906550	11400	11400	11400	11400	0
67	20230607	181300	112906550	11400	11400	11400	11400	0
68	20230607	181200	112906550	11400	11400	11400	11400	0
69	20230607	181100	112906550	11400	11400	11400	11400	0
70	20230607	181000	112906550	11400	11400	11400	11400	0
71	20230607	180900	112906550	11400	11400	11400	11400	0
72	20230607	180800	112906550	11400	11400	11400	11400	0
73	20230607	180700	112906550	11400	11400	11400	11400	0
74	20230607	180600	112906550	11400	11400	11400	11400	0
75	20230607	180500	112906550	11400	11400	11400	11400	0
76	20230607	180400	112906550	11400	11400	11400	11400	0
77	20230607	180300	112906550	11400	11400	11400	11400	0
78	20230607	180200	112906550	11400	11400	11400	11400	0
79	20230607	180100	112906550	11400	11400	11400	11400	0
80	20230607	180000	112906550	11400	11400	11400	11400	0
81	20230607	175900	112906550	11400	11400	11400	11400	0
82	20230607	175800	112906550	11400	11400	11400	11400	0
83	20230607	175700	112906550	11400	11400	11400	11400	0
84	20230607	175600	112906550	11400	11400	11400	11400	0
85	20230607	175500	112906550	11400	11400	11400	11400	0
86	20230607	175400	112906550	11400	11400	11400	11400	0
87	20230607	175300	112906550	11400	11400	11400	11400	0
88	20230607	175200	112906550	11400	11400	11400	11400	0
89	20230607	175100	112906550	11400	11400	11400	11400	0
90	20230607	175000	112906550	11400	11400	11400	11400	0
91	20230607	174900	112906550	11400	11400	11400	11400	0
92	20230607	174800	112906550	11400	11400	11400	11400	89
93	20230607	174700	112906550	11400	11400	11400	11400	0
94	20230607	174600	112906550	11400	11400	11400	11400	0
95	20230607	174500	112906550	11400	11400	11400	11400	0
96	20230607	174400	112906550	11400	11400	11400	11400	0
97	20230607	174300	112906550	11400	11400	11400	11400	0
98	20230607	174200	112906550	11400	11400	11400	11400	0
99	20230607	174100	112906550	11400	11400	11400	11400	0
100	20230607	174000	112906550	11400	11400	11400	11400	0
101	20230607	173900	112906550	11400	11400	11400	11400	0
102	20230607	173800	112906550	11400	11400	11400	11400	0
103	20230607	173700	112906550	11400	11400	11400	11400	0
104	20230607	173600	112906550	11400	11400	11400	11400	0
105	20230607	173500	112906550	11400	11400	11400	11400	0
106	20230607	173400	112906550	11400	11400	11400	11400	0
107	20230607	173300	112906550	11400	11400	11400	11400	0
108	20230607	173200	112906550	11400	11400	11400	11400	0
109	20230607	173100	112906550	11400	11400	11400	11400	0
110	20230607	173000	112906550	11400	11400	11400	11400	0
111	20230607	172900	112906550	11400	11400	11400	11400	0
112	20230607	172800	112906550	11400	11400	11400	11400	0
113	20230607	172700	112906550	11400	11400	11400	11400	0
114	20230607	172600	112906550	11400	11400	11400	11400	0
115	20230607	172500	112906550	11400	11400	11400	11400	0
116	20230607	172400	112906550	11400	11400	11400	11400	0
117	20230607	172300	112906550	11400	11400	11400	11400	0
118	20230607	172200	112906550	11400	11400	11400	11400	0
119	20230607	172100	112906550	11400	11400	11400	11400	0
120	20230607	172000	112906550	11400	11400	11400	11400	0
121	20230607	171900	112906550	11400	11400	11400	11400	0
122	20230607	171800	112906550	11400	11400	11400	11400	89
123	20230607	171700	112906550	11400	11400	11400	11400	0
124	20230607	171600	112906550	11400	11400	11400	11400	0
125	20230607	171500	112906550	11400	11400	11400	11400	0
126	20230607	171400	112906550	11400	11400	11400	11400	0
127	20230607	171300	112906550	11400	11400	11400	11400	0
128	20230607	171200	112906550	11400	11400	11400	11400	0
129	20230607	171100	112906550	11400	11400	11400	11400	0
130	20230607	171000	112906550	11400	11400	11400	11400	0
131	20230607	170900	112906550	11400	11400	11400	11400	0
132	20230607	170800	112906550	11400	11400	11400	11400	0
133	20230607	170700	112906550	11400	11400	11400	11400	0
134	20230607	170600	112906550	11400	11400	11400	11400	0
135	20230607	170500	112906550	11400	11400	11400	11400	0
136	20230607	170400	112906550	11400	11400	11400	11400	0
137	20230607	170300	112906550	11400	11400	11400	11400	0
138	20230607	170200	112906550	11400	11400	11400	11400	0
139	20230607	170100	112906550	11400	11400	11400	11400	0
140	20230607	170000	112906550	11400	11400	11400	11400	0
141	20230607	165900	112906550	11400	11400	11400	11400	0
142	20230607	165800	112906550	11400	11400	11400	11400	0
143	20230607	165700	112906550	11400	11400	11400	11400	0
144	20230607	165600	112906550	11400	11400	11400	11400	0
145	20230607	165500	112906550	11400	11400	11400	11400	0
146	20230607	165400	112906550	11400	11400	11400	11400	0
147	20230607	165300	112906550	11400	11400	11400	11400	0
148	20230607	165200	112906550	11400	11400	11400	11400	0
149	20230607	165100	112906550	11400	11400	11400	11400	0
150	20230607	165000	112906550	11400	11400	11400	11400	0
151	20230607	164900	112906550	11400	11400	11400	11400	0
152	20230607	164800	112906550	11400	11400	11400	11400	89
153	20230607	164700	112906550	11400	11400	11400	11400	0
154	20230607	164600	112906550	11400	11400	11400	11400	0
155	20230607	164500	112906550	11400	11400	11400	11400	0
156	20230607	164400	112906550	11400	11400	11400	11400	0
157	20230607	164300	112906550	11400	11400	11400	11400	0
158	20230607	164200	112906550	11400	11400	11400	11400	0
159	20230607	164100	112906550	11400	11400	11400	11400	0
160	20230607	164000	112906550	11400	11400	11400	11400	0
161	20230607	163900	112906550	11400	11400	11400	11400	0
162	20230607	163800	112906550	11400	11400	11400	11400	0
163	20230607	163700	112906550	11400	11400	11400	11400	0
164	20230607	163600	112906550	11400	11400	11400	11400	0
165	20230607	163500	112906550	11400	11400	11400	11400	0
166	20230607	163400	112906550	11400	11400	11400	11400	0
167	20230607	163300	112906550	11400	11400	11400	11400	0
168	20230607	163200	112906550	11400	11400	11400	11400	0
169	20230607	163100	112906550	11400	11400	11400	11400	0
170	20230607	163000	112906550	11400	11400	11400	11400	0
171	20230607	162900	112906550	11400	11400	11400	11400	0
172	20230607	162800	112906550	11400	11400	11400	11400	0
173	20230607	162700	112906550	11400	11400	11400	11400	0
174	20230607	162600	112906550	11400	11400	11400	11400	0
175	20230607	162500	112906550	11400	11400	11400	11400	0
176	20230607	162400	112906550	11400	11400	11400	11400	0
177	20230607	162300	112906550	11400	11400	11400	11400	0
178	20230607	162200	112906550	11400	11400	11400	11400	0
179	20230607	162100	112906550	11400	11400	11400	11400	0
180	20230607	162000	112906550	11400	11400	11400	11400	0
181	20230607	161900	112906550	11400	11400	11400	11400	0
182	20230607	161800	112906550	11400	11400	11400	11400	89
183	20230607	161700	112906550	11400	11400	11400	11400	0
184	20230607	161600	112906550	11400	11400	11400	11400	0
185	20230607	161500	112906550	11400	11400	11400	11400	0
186	20230607	161400	112906550	11400	11400	11400	11400	0
187	20230607	161300	112906550	11400	11400	11400	11400	0
188	20230607	161200	112906550	11400	11400	11400	11400	0
189	20230607	161100	112906550	11400	11400	11400	11400	0
190	20230607	161000	112906550	11400	11400	11400	11400	0
191	20230607	160900	112906550	11400	11400	11400	11400	0
192	20230607	160800	112906550	11400	11400	11400	11400	0
193	20230607	160700	112906550	11400	11400	11400	11400	0
194	20230607	160600	112906550	11400	11400	11400	11400	0
195	20230607	160500	112906550	11400	11400	11400	11400	0
196	20230607	160400	112906550	11400	11400	11400	11400	0
197	20230607	160300	112906550	11400	11400	11400	11400	0
198	20230607	160200	112906550	11400	11400	11400	11400	0
199	20230607	160100	112906550	11400	11400	11400	11400	0
200	20230607	160000	112906550	11400	11400	11400	11400	0
201	20230607	155900	112906550	11400	11400	11400	11400	0
202	20230607	155800	112906550	11400	11400	11400	11400	0
203	20230607	155700	112906550	11400	11400	11400	11400	0
204	20230607	155600	112906550	11400	11400	11400	11400	0
205	20230607	155500	112906550	11400	11400	11400	11400	0
206	20230607	155400	112906550	11400	11400	11400	11400	0
207	20230607	155300	112906550	11400	11400	11400	11400	0
208	20230607	155200	112906550	11400	11400	11400	11400	0
209	20230607	155100	112906550	11400	11400	11400	11400	0
210	20230607	155000	112906550	11400	11400	11400	11400	0
211	20230607	154900	112906550	11400	11400	11400	11400	0
212	20230607	154800	112906550	11400	11400	11400	11400	89
213	20230607	154700	112906550	11400	11400	11400	11400	0
214	20230607	154600	112906550	11400	11400	11400	11400	0
215	20230607	154500	112906550	11400	11400	11400	11400	0
216	20230607	154400	112906550	11400	11400	11400	11400	0
217	20230607	154300	112906550	11400	11400	11400	11400	0
218	20230607	154200	112906550	11400	11400	11400	11400	0
219	20230607	154100	112906550	11400	11400	11400	11400	0
220	20230607	154000	112906550	11400	11400	11400	11400	0
221	20230607	153900	112906550	11400	11400	11400	11400	0
222	20230607	153800	112906550	11400	11400	11400	11400	0
223	20230607	153700	112906550	11400	11400	11400	11400	0
224	20230607	153600	112906550	11400	11400	11400	11400	0
225	20230607	153500	112906550	11400	11400	11400	11400	0
226	20230607	153400	112906550	11400	11400	11400	11400	0
227	20230607	153300	112906550	11400	11400	11400	11400	0
228	20230607	153200	112906550	11400	11400	11400	11400	0
229	20230607	153100	112906550	11400	11400	11400	11400	0
230	20230607	153000	112906550	11400	11400	11400	11400	89
231	20230607	152900	111891950	11390	11390	11390	11390	0
232	20230607	152800	111891950	11390	11390	11390	11390	0
233	20230607	152700	111891950	11390	11390	11390	11390	0
234	20230607	152600	111891950	11390	11390	11390	11390	0
235	20230607	152500	111891950	11390	11390	11390	11390	0
236	20230607	152400	111891950	11390	11390	11390	11390	0
237	20230607	152300	111891950	11390	11390	11390	11390	0
238	20230607	152200	111891950	11390	11390	11390	11390	0
239	20230607	152100	111891950	11390	11390	11390	11390	0
240	20230607	152000	111891950	11390	11390	11390	11390	0
241	20230607	151900	111891950	11390	11390	11390	11390	21
242	20230607	151800	111652760	11390	11390	11390	11390	22
243	20230607	151700	111402180	11390	11390	11390	11390	9
244	20230607	151600	111299670	11390	11390	11390	11390	11
245	20230607	151500	111174380	11390	11390	11390	11390	8
246	20230607	151400	111083260	11390	11390	11390	11390	30
247	20230607	151300	110741560	11390	11390	11390	11390	5
248	20230607	151200	110684610	11390	11390	11390	11390	9
249	20230607	151100	110582100	11390	11390	11390	11390	0
250	20230607	151000	110582100	11390	11390	11390	11390	13
251	20230607	150900	110434030	11390	11390	11390	11390	0
252	20230607	150800	110434030	11390	11390	11390	11390	9
253	20230607	150700	110331520	11380	11380	11380	11380	0
254	20230607	150600	110331520	11380	11390	11390	11380	14
255	20230607	150500	110172110	11390	11390	11390	11390	0
256	20230607	150400	110172110	11390	11390	11390	11390	9
257	20230607	150300	110069600	11390	11390	11390	11390	0
258	20230607	150200	110069600	11390	11390	11390	11390	1
259	20230607	150100	110058210	11390	11390	11390	11390	0
260	20230607	150000	110058210	11390	11390	11390	11390	0
261	20230607	145900	110058210	11390	11390	11390	11390	0
262	20230607	145800	110058210	11390	11390	11390	11390	0
263	20230607	145700	110058210	11390	11390	11390	11390	50
264	20230607	145600	109488710	11390	11390	11390	11390	0
265	20230607	145500	109488710	11390	11390	11390	11390	0
266	20230607	145400	109488710	11390	11390	11390	11390	0
267	20230607	145300	109488710	11390	11390	11390	11390	10
268	20230607	145200	109374810	11380	11380	11380	11380	0
269	20230607	145100	109374810	11380	11380	11380	11380	0
270	20230607	145000	109374810	11380	11380	11380	11380	0
271	20230607	144900	109374810	11380	11380	11380	11380	0
272	20230607	144800	109374810	11380	11380	11380	11380	0
273	20230607	144700	109374810	11380	11380	11380	11380	0
274	20230607	144600	109374810	11380	11380	11380	11380	0
275	20230607	144500	109374810	11380	11380	11380	11380	0
276	20230607	144400	109374810	11380	11380	11380	11380	0
277	20230607	144300	109374810	11380	11380	11380	11380	39
278	20230607	144200	108930990	11380	11380	11380	11380	0
279	20230607	144100	108930990	11380	11380	11380	11380	0
280	20230607	144000	108930990	11380	11380	11380	11380	250
281	20230607	143900	106085990	11390	11390	11390	11390	2
282	20230607	143800	106063210	11390	11390	11390	11390	0
283	20230607	143700	106063210	11390	11390	11390	11390	0
284	20230607	143600	106063210	11390	11390	11390	11390	0
285	20230607	143500	106063210	11390	11390	11390	11390	100
286	20230607	143400	104924210	11380	11380	11380	11380	0
287	20230607	143300	104924210	11380	11380	11380	11380	0
288	20230607	143200	104924210	11380	11380	11380	11380	0
289	20230607	143100	104924210	11380	11380	11380	11380	0
290	20230607	143000	104924210	11380	11380	11380	11380	0
291	20230607	142900	104924210	11380	11380	11380	11380	0
292	20230607	142800	104924210	11380	11380	11380	11380	0
293	20230607	142700	104924210	11380	11380	11380	11380	22
294	20230607	142600	104673850	11390	11390	11390	11390	0
295	20230607	142500	104673850	11390	11390	11390	11390	0
296	20230607	142400	104673850	11390	11390	11390	11390	0
297	20230607	142300	104673850	11390	11390	11390	11390	0
298	20230607	142200	104673850	11390	11390	11390	11390	0
299	20230607	142100	104673850	11390	11390	11390	11390	0
300	20230607	142000	104673850	11390	11390	11390	11390	0
301	20230607	141900	104673850	11390	11390	11390	11390	0
302	20230607	141800	104673850	11390	11390	11390	11390	0
303	20230607	141700	104673850	11390	11390	11390	11390	4
304	20230607	141600	104628290	11390	11390	11390	11390	0
305	20230607	141500	104628290	11390	11390	11390	11390	0
306	20230607	141400	104628290	11390	11390	11390	11390	58
307	20230607	141300	103967670	11390	11390	11390	11390	0
308	20230607	141200	103967670	11390	11390	11390	11390	0
309	20230607	141100	103967670	11390	11390	11390	11390	0
310	20230607	141000	103967670	11390	11390	11390	11390	0
311	20230607	140900	103967670	11390	11390	11390	11390	0
312	20230607	140800	103967670	11390	11390	11390	11390	0
313	20230607	140700	103967670	11390	11390	11390	11390	1
314	20230607	140600	103956280	11400	11400	11400	11400	10
315	20230607	140500	103842280	11390	11390	11390	11390	2
316	20230607	140400	103819500	11390	11390	11390	11390	0
317	20230607	140300	103819500	11390	11390	11390	11390	0
318	20230607	140200	103819500	11390	11390	11390	11390	0
319	20230607	140100	103819500	11390	11390	11390	11390	0
320	20230607	140000	103819500	11390	11390	11390	11390	0
321	20230607	135900	103819500	11390	11390	11390	11390	101
322	20230607	135800	102669110	11390	11390	11390	11390	0
323	20230607	135700	102669110	11390	11390	11390	11390	1
324	20230607	135600	102657720	11390	11390	11390	11390	1
325	20230607	135500	102646330	11400	11400	11400	11400	0
326	20230607	135400	102646330	11400	11400	11400	11400	0
327	20230607	135300	102646330	11400	11400	11400	11400	0
328	20230607	135200	102646330	11400	11400	11400	11400	43
329	20230607	135100	102156130	11390	11390	11390	11390	0
330	20230607	135000	102156130	11390	11390	11390	11390	1
331	20230607	134900	102144740	11400	11400	11400	11400	0
332	20230607	134800	102144740	11400	11400	11400	11400	0
333	20230607	134700	102144740	11400	11400	11400	11400	0
334	20230607	134600	102144740	11400	11400	11400	11400	0
335	20230607	134500	102144740	11400	11400	11400	11400	0
336	20230607	134400	102144740	11400	11400	11400	11400	0
337	20230607	134300	102144740	11400	11400	11400	11400	0
338	20230607	134200	102144740	11400	11400	11400	11400	0
339	20230607	134100	102144740	11400	11400	11400	11400	0
340	20230607	134000	102144740	11400	11400	11400	11400	0
341	20230607	133900	102144740	11400	11400	11400	11400	16
342	20230607	133800	101962340	11400	11400	11400	11400	0
343	20230607	133700	101962340	11400	11400	11400	11400	298
344	20230607	133600	98565140	11400	11380	11400	11380	66
345	20230607	133500	97812760	11380	11380	11380	11380	631
346	20230607	133400	90631980	11380	11380	11380	11380	0
347	20230607	133300	90631980	11380	11390	11390	11380	352
348	20230607	133200	86625150	11400	11400	11400	11400	0
349	20230607	133100	86625150	11400	11400	11400	11400	0
350	20230607	133000	86625150	11400	11400	11400	11400	0
351	20230607	132900	86625150	11400	11400	11400	11400	1
352	20230607	132800	86613750	11400	11400	11400	11400	0
353	20230607	132700	86613750	11400	11400	11400	11400	0
354	20230607	132600	86613750	11400	11400	11400	11400	0
355	20230607	132500	86613750	11400	11400	11400	11400	0
356	20230607	132400	86613750	11400	11400	11400	11400	310
357	20230607	132300	83079750	11410	11400	11410	11400	376
358	20230607	132200	78792120	11400	11400	11400	11400	0
359	20230607	132100	78792120	11400	11400	11400	11400	0
360	20230607	132000	78792120	11400	11400	11400	11400	9
361	20230607	131900	78689520	11400	11400	11400	11400	0
362	20230607	131800	78689520	11400	11400	11400	11400	6
363	20230607	131700	78621120	11400	11400	11400	11400	0
364	20230607	131600	78621120	11400	11400	11400	11400	0
365	20230607	131500	78621120	11400	11400	11400	11400	9
366	20230607	131400	78518520	11400	11400	11400	11400	1
367	20230607	131300	78507120	11400	11400	11400	11400	0
368	20230607	131200	78507120	11400	11400	11400	11400	9
369	20230607	131100	78404520	11400	11400	11400	11400	10
370	20230607	131000	78290520	11400	11400	11400	11400	0
371	20230607	130900	78290520	11400	11400	11400	11400	0
372	20230607	130800	78290520	11400	11400	11400	11400	9
373	20230607	130700	78187920	11400	11400	11400	11400	0
374	20230607	130600	78187920	11400	11400	11400	11400	0
375	20230607	130500	78187920	11400	11400	11400	11400	0
376	20230607	130400	78187920	11400	11390	11400	11390	19
377	20230607	130300	77971420	11390	11390	11390	11390	0
378	20230607	130200	77971420	11390	11390	11390	11390	1
379	20230607	130100	77960030	11400	11400	11400	11400	44
380	20230607	130000	77458430	11400	11400	11400	11400	1
381	20230607	125900	77447030	11400	11400	11400	11400	9
382	20230607	125800	77344430	11400	11400	11400	11400	0
383	20230607	125700	77344430	11400	11400	11400	11400	0
384	20230607	125600	77344430	11400	11400	11400	11400	0
385	20230607	125500	77344430	11400	11400	11400	11400	9
386	20230607	125400	77241830	11390	11390	11390	11390	0
387	20230607	125300	77241830	11390	11390	11390	11390	5
388	20230607	125200	77184880	11400	11400	11400	11400	11
389	20230607	125100	77059480	11400	11400	11400	11400	0
390	20230607	125000	77059480	11400	11400	11400	11400	1
391	20230607	124900	77048080	11400	11400	11400	11400	10
392	20230607	124800	76934080	11400	11400	11400	11400	0
393	20230607	124700	76934080	11400	11400	11400	11400	0
394	20230607	124600	76934080	11400	11400	11400	11400	0
395	20230607	124500	76934080	11400	11400	11400	11400	0
396	20230607	124400	76934080	11400	11400	11400	11400	85
397	20230607	124300	75965080	11390	11390	11390	11390	0
398	20230607	124200	75965080	11390	11390	11390	11390	63
399	20230607	124100	75247510	11390	11390	11390	11390	1
400	20230607	124000	75236120	11400	11400	11400	11400	9
401	20230607	123900	75133520	11400	11400	11400	11400	0
402	20230607	123800	75133520	11400	11400	11400	11400	0
403	20230607	123700	75133520	11400	11400	11400	11400	0
404	20230607	123600	75133520	11400	11400	11400	11400	9
405	20230607	123500	75030920	11400	11400	11400	11400	0
406	20230607	123400	75030920	11400	11400	11400	11400	26
407	20230607	123300	74734520	11400	11400	11400	11400	0
408	20230607	123200	74734520	11400	11400	11400	11400	0
409	20230607	123100	74734520	11400	11400	11400	11400	9
410	20230607	123000	74631920	11400	11400	11400	11400	6
411	20230607	122900	74563520	11400	11400	11400	11400	52
412	20230607	122800	73970720	11400	11400	11400	11400	0
413	20230607	122700	73970720	11400	11400	11400	11400	9
414	20230607	122600	73868120	11400	11400	11400	11400	0
415	20230607	122500	73868120	11400	11400	11400	11400	0
416	20230607	122400	73868120	11400	11400	11400	11400	3
417	20230607	122300	73833920	11400	11400	11400	11400	9
418	20230607	122200	73731320	11400	11400	11400	11400	0
419	20230607	122100	73731320	11400	11400	11400	11400	20
420	20230607	122000	73503320	11400	11400	11400	11400	0
421	20230607	121900	73503320	11400	11400	11400	11400	9
422	20230607	121800	73400720	11400	11400	11400	11400	0
423	20230607	121700	73400720	11400	11400	11400	11400	0
424	20230607	121600	73400720	11400	11400	11400	11400	0
425	20230607	121500	73400720	11400	11400	11400	11400	0
426	20230607	121400	73400720	11400	11400	11400	11400	1
427	20230607	121300	73389320	11400	11400	11400	11400	0
428	20230607	121200	73389320	11400	11400	11400	11400	0
429	20230607	121100	73389320	11400	11400	11400	11400	1
430	20230607	121000	73377920	11390	11390	11390	11390	0
431	20230607	120900	73377920	11390	11390	11390	11390	0
432	20230607	120800	73377920	11390	11390	11390	11390	0
433	20230607	120700	73377920	11390	11390	11390	11390	180
434	20230607	120600	71327720	11390	11390	11390	11390	10
435	20230607	120500	71213820	11400	11400	11400	11400	9
436	20230607	120400	71111220	11390	11390	11390	11390	1
437	20230607	120300	71099830	11400	11400	11400	11400	0
438	20230607	120200	71099830	11400	11400	11400	11400	0
439	20230607	120100	71099830	11400	11400	11400	11400	9
440	20230607	120000	70997230	11400	11400	11400	11400	1
441	20230607	115900	70985830	11400	11400	11400	11400	0
442	20230607	115800	70985830	11400	11400	11400	11400	0
443	20230607	115700	70985830	11400	11400	11400	11400	9
444	20230607	115600	70883230	11400	11400	11400	11400	100
445	20230607	115500	69743230	11390	11390	11390	11390	0
446	20230607	115400	69743230	11390	11390	11390	11390	56
447	20230607	115300	69105390	11390	11390	11390	11390	4
448	20230607	115200	69059830	11390	11390	11390	11390	9
449	20230607	115100	68957320	11390	11390	11390	11390	0
450	20230607	115000	68957320	11390	11390	11390	11390	3
451	20230607	114900	68923150	11390	11390	11390	11390	0
452	20230607	114800	68923150	11390	11390	11390	11390	1
453	20230607	114700	68911760	11390	11390	11390	11390	9
454	20230607	114600	68809250	11390	11390	11390	11390	0
455	20230607	114500	68809250	11390	11390	11390	11390	0
456	20230607	114400	68809250	11390	11390	11390	11390	0
457	20230607	114300	68809250	11390	11390	11390	11390	0
458	20230607	114200	68809250	11390	11390	11390	11390	9
459	20230607	114100	68706740	11390	11390	11390	11390	0
460	20230607	114000	68706740	11390	11390	11390	11390	0
461	20230607	113900	68706740	11390	11390	11390	11390	9
462	20230607	113800	68604230	11390	11390	11390	11390	0
463	20230607	113700	68604230	11390	11390	11390	11390	0
464	20230607	113600	68604230	11390	11390	11390	11390	1
465	20230607	113500	68592840	11390	11390	11390	11390	12
466	20230607	113400	68456160	11390	11390	11390	11390	1
467	20230607	113300	68444770	11390	11390	11390	11390	0
468	20230607	113200	68444770	11390	11390	11390	11390	0
469	20230607	113100	68444770	11390	11390	11390	11390	9
470	20230607	113000	68342260	11390	11390	11390	11390	0
471	20230607	112900	68342260	11390	11390	11390	11390	0
472	20230607	112800	68342260	11390	11390	11390	11390	9
473	20230607	112700	68239750	11390	11390	11390	11390	0
474	20230607	112600	68239750	11390	11390	11390	11390	5
475	20230607	112500	68182800	11390	11390	11390	11390	0
476	20230607	112400	68182800	11390	11390	11390	11390	9
477	20230607	112300	68080290	11390	11390	11390	11390	0
478	20230607	112200	68080290	11390	11390	11390	11390	0
479	20230607	112100	68080290	11390	11390	11390	11390	10
480	20230607	112000	67966390	11380	11380	11380	11380	0
481	20230607	111900	67966390	11380	11380	11380	11380	0
482	20230607	111800	67966390	11380	11380	11380	11380	2
483	20230607	111700	67943630	11380	11380	11380	11380	0
484	20230607	111600	67943630	11380	11380	11380	11380	5
485	20230607	111500	67886730	11380	11380	11380	11380	0
486	20230607	111400	67886730	11380	11380	11380	11380	0
487	20230607	111300	67886730	11380	11380	11380	11380	0
488	20230607	111200	67886730	11380	11380	11380	11380	0
489	20230607	111100	67886730	11380	11380	11380	11380	120
490	20230607	111000	66521130	11390	11390	11390	11390	9
491	20230607	110900	66418620	11390	11390	11390	11390	0
492	20230607	110800	66418620	11390	11390	11390	11390	0
493	20230607	110700	66418620	11390	11390	11390	11390	0
494	20230607	110600	66418620	11390	11390	11390	11390	0
495	20230607	110500	66418620	11390	11390	11390	11390	9
496	20230607	110400	66316110	11390	11390	11390	11390	102
497	20230607	110300	65154330	11390	11390	11390	11390	1
498	20230607	110200	65142940	11400	11390	11400	11390	104
499	20230607	110100	63957380	11390	11400	11400	11390	113
500	20230607	110000	62670210	11400	11390	11400	11390	16
501	20230607	105900	62487820	11400	11400	11400	11400	90
502	20230607	105800	61461820	11400	11390	11400	11390	27
503	20230607	105700	61154060	11390	11390	11390	11390	0
504	20230607	105600	61154060	11390	11390	11390	11390	0
505	20230607	105500	61154060	11390	11390	11390	11390	2
506	20230607	105400	61131280	11400	11400	11400	11400	0
507	20230607	105300	61131280	11400	11400	11400	11400	0
508	20230607	105200	61131280	11400	11400	11400	11400	9
509	20230607	105100	61028680	11400	11400	11400	11400	4
510	20230607	105000	60983080	11400	11400	11400	11400	0
511	20230607	104900	60983080	11400	11390	11400	11390	25
512	20230607	104800	60698200	11390	11390	11390	11390	0
513	20230607	104700	60698200	11390	11390	11390	11390	0
514	20230607	104600	60698200	11390	11390	11390	11390	0
515	20230607	104500	60698200	11390	11390	11390	11390	1
516	20230607	104400	60686810	11400	11400	11400	11400	0
517	20230607	104300	60686810	11400	11400	11400	11400	0
518	20230607	104200	60686810	11400	11400	11400	11400	0
519	20230607	104100	60686810	11400	11400	11400	11400	0
520	20230607	104000	60686810	11400	11400	11400	11400	9
521	20230607	103900	60584210	11400	11400	11400	11400	0
522	20230607	103800	60584210	11400	11400	11400	11400	1
523	20230607	103700	60572810	11400	11400	11400	11400	0
524	20230607	103600	60572810	11400	11360	11400	11360	503
525	20230607	103500	54838770	11360	11360	11360	11360	41
526	20230607	103400	54373010	11360	11360	11360	11360	554
527	20230607	103300	48079570	11360	11360	11360	11360	0
528	20230607	103200	48079570	11360	11360	11360	11360	0
529	20230607	103100	48079570	11360	11360	11360	11360	15
530	20230607	103000	47909170	11360	11360	11360	11360	0
531	20230607	102900	47909170	11360	11360	11360	11360	0
532	20230607	102800	47909170	11360	11360	11360	11360	9
533	20230607	102700	47806930	11360	11360	11360	11360	0
534	20230607	102600	47806930	11360	11360	11360	11360	0
535	20230607	102500	47806930	11360	11360	11360	11360	423
536	20230607	102400	43001650	11370	11370	11370	11370	0
537	20230607	102300	43001650	11370	11370	11370	11370	0
538	20230607	102200	43001650	11370	11370	11370	11370	0
539	20230607	102100	43001650	11370	11370	11370	11370	4
540	20230607	102000	42956170	11370	11370	11370	11370	0
541	20230607	101900	42956170	11370	11370	11370	11370	0
542	20230607	101800	42956170	11370	11370	11370	11370	9
543	20230607	101700	42853840	11390	11390	11390	11390	100
544	20230607	101600	41714840	11380	11380	11380	11380	1
545	20230607	101500	41703460	11360	11360	11360	11360	578
546	20230607	101400	35137380	11360	11360	11360	11360	0
547	20230607	101300	35137380	11360	11360	11360	11360	0
548	20230607	101200	35137380	11360	11360	11360	11360	5
549	20230607	101100	35080580	11360	11360	11360	11360	0
550	20230607	101000	35080580	11360	11360	11360	11360	0
551	20230607	100900	35080580	11360	11360	11360	11360	0
552	20230607	100800	35080580	11360	11360	11360	11360	0
553	20230607	100700	35080580	11360	11360	11360	11360	40
554	20230607	100600	34626180	11360	11360	11360	11360	0
555	20230607	100500	34626180	11360	11370	11370	11350	514
556	20230607	100400	28785530	11400	11400	11400	11400	0
557	20230607	100300	28785530	11400	11390	11400	11390	59
558	20230607	100200	28113510	11390	11390	11390	11390	76
559	20230607	100100	27247870	11390	11380	11390	11380	8
560	20230607	100000	27156810	11390	11390	11390	11390	1
561	20230607	095900	27145420	11390	11390	11390	11390	0
562	20230607	095800	27145420	11390	11390	11390	11390	0
563	20230607	095700	27145420	11390	11390	11390	11390	0
564	20230607	095600	27145420	11390	11380	11390	11380	101
565	20230607	095500	25995240	11380	11380	11380	11380	0
566	20230607	095400	25995240	11380	11380	11380	11380	0
567	20230607	095300	25995240	11380	11380	11380	11380	1
568	20230607	095200	25983860	11380	11380	11380	11380	0
569	20230607	095100	25983860	11380	11380	11380	11380	0
570	20230607	095000	25983860	11380	11380	11380	11380	0
571	20230607	094900	25983860	11380	11380	11380	11380	68
572	20230607	094800	25210020	11390	11390	11390	11390	0
573	20230607	094700	25210020	11390	11390	11390	11390	0
574	20230607	094600	25210020	11390	11390	11390	11390	2
575	20230607	094500	25187240	11370	11380	11380	11370	1149
576	20230607	094400	12121620	11370	11370	11370	11370	0
577	20230607	094300	12121620	11370	11370	11370	11370	0
578	20230607	094200	12121620	11370	11370	11370	11370	0
579	20230607	094100	12121620	11370	11370	11370	11370	0
580	20230607	094000	12121620	11370	11370	11370	11370	34
581	20230607	093900	11735040	11370	11370	11370	11370	0
582	20230607	093800	11735040	11370	11370	11370	11370	0
583	20230607	093700	11735040	11370	11370	11370	11370	0
584	20230607	093600	11735040	11370	11370	11370	11370	3
585	20230607	093500	11700930	11350	11350	11350	11350	0
586	20230607	093400	11700930	11350	11350	11350	11350	14
587	20230607	093300	11542030	11350	11370	11370	11350	3
588	20230607	093200	11507940	11370	11370	11370	11370	13
589	20230607	093100	11360130	11370	11350	11370	11350	21
590	20230607	093000	11121740	11350	11350	11350	11350	0
591	20230607	092900	11121740	11350	11360	11360	11350	37
592	20230607	092800	10701450	11370	11360	11370	11360	99
593	20230607	092700	9576320	11370	11370	11370	11370	11
594	20230607	092600	9451250	11370	11370	11370	11370	0
595	20230607	092500	9451250	11370	11370	11370	11370	4
596	20230607	092400	9405770	11360	11360	11360	11360	1
597	20230607	092300	9394410	11360	11360	11360	11360	0
598	20230607	092200	9394410	11360	11360	11370	11360	201
599	20230607	092100	7110980	11360	11360	11360	11360	0
600	20230607	092000	7110980	11360	11360	11360	11360	0
601	20230607	091900	7110980	11360	11360	11360	11360	0
602	20230607	091800	7110980	11360	11360	11360	11360	27
603	20230607	091700	6804260	11360	11360	11360	11360	1
604	20230607	091600	6792900	11360	11360	11360	11360	1
605	20230607	091500	6781540	11360	11360	11360	11360	1
606	20230607	091400	6770180	11360	11360	11360	11360	0
607	20230607	091300	6770180	11360	11350	11360	11350	140
608	20230607	091200	5180980	11360	11360	11360	11360	0
609	20230607	091100	5180980	11360	11360	11360	11360	0
610	20230607	091000	5180980	11360	11360	11360	11360	0
611	20230607	090900	5180980	11360	11360	11360	11360	1
612	20230607	090800	5169620	11370	11370	11370	11370	1
613	20230607	090700	5158250	11370	11370	11370	11370	31
614	20230607	090600	4805780	11360	11360	11360	11360	0
615	20230607	090500	4805780	11360	11360	11360	11360	0
616	20230607	090400	4805780	11360	11370	11370	11360	274
617	20230607	090300	1693130	11370	11370	11370	11370	46
618	20230607	090200	1170110	11380	11380	11380	11380	0
619	20230607	090100	1170110	11380	11380	11380	11380	1
620	20230607	090000	1158730	11370	11360	11370	11360	102