KissMeData/228850/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203900	95759440	11580	11580	11580	11580	73
3	20230602	203800	95759440	11580	11580	11580	11580	0
4	20230602	203700	95759440	11580	11580	11580	11580	0
5	20230602	203600	95759440	11580	11580	11580	11580	0
6	20230602	203500	95759440	11580	11580	11580	11580	0
7	20230602	203400	95759440	11580	11580	11580	11580	0
8	20230602	203300	95759440	11580	11580	11580	11580	0
9	20230602	203200	95759440	11580	11580	11580	11580	0
10	20230602	203100	95759440	11580	11580	11580	11580	0
11	20230602	203000	95759440	11580	11580	11580	11580	0
12	20230602	202900	95759440	11580	11580	11580	11580	0
13	20230602	202800	95759440	11580	11580	11580	11580	0
14	20230602	202700	95759440	11580	11580	11580	11580	0
15	20230602	202600	95759440	11580	11580	11580	11580	0
16	20230602	202500	95759440	11580	11580	11580	11580	0
17	20230602	202400	95759440	11580	11580	11580	11580	0
18	20230602	202300	95759440	11580	11580	11580	11580	0
19	20230602	202200	95759440	11580	11580	11580	11580	0
20	20230602	202100	95759440	11580	11580	11580	11580	0
21	20230602	202000	95759440	11580	11580	11580	11580	0
22	20230602	201900	95759440	11580	11580	11580	11580	0
23	20230602	201800	95759440	11580	11580	11580	11580	0
24	20230602	201700	95759440	11580	11580	11580	11580	0
25	20230602	201600	95759440	11580	11580	11580	11580	0
26	20230602	201500	95759440	11580	11580	11580	11580	0
27	20230602	201400	95759440	11580	11580	11580	11580	0
28	20230602	201300	95759440	11580	11580	11580	11580	0
29	20230602	201200	95759440	11580	11580	11580	11580	0
30	20230602	201100	95759440	11580	11580	11580	11580	0
31	20230602	201000	95759440	11580	11580	11580	11580	0
32	20230602	200900	95759440	11580	11580	11580	11580	73
33	20230602	200800	95759440	11580	11580	11580	11580	0
34	20230602	200700	95759440	11580	11580	11580	11580	0
35	20230602	200600	95759440	11580	11580	11580	11580	0
36	20230602	200500	95759440	11580	11580	11580	11580	0
37	20230602	200400	95759440	11580	11580	11580	11580	0
38	20230602	200300	95759440	11580	11580	11580	11580	0
39	20230602	200200	95759440	11580	11580	11580	11580	0
40	20230602	200100	95759440	11580	11580	11580	11580	0
41	20230602	200000	95759440	11580	11580	11580	11580	0
42	20230602	195900	95759440	11580	11580	11580	11580	0
43	20230602	195800	95759440	11580	11580	11580	11580	0
44	20230602	195700	95759440	11580	11580	11580	11580	0
45	20230602	195600	95759440	11580	11580	11580	11580	0
46	20230602	195500	95759440	11580	11580	11580	11580	0
47	20230602	195400	95759440	11580	11580	11580	11580	0
48	20230602	195300	95759440	11580	11580	11580	11580	0
49	20230602	195200	95759440	11580	11580	11580	11580	0
50	20230602	195100	95759440	11580	11580	11580	11580	0
51	20230602	195000	95759440	11580	11580	11580	11580	0
52	20230602	194900	95759440	11580	11580	11580	11580	0
53	20230602	194800	95759440	11580	11580	11580	11580	0
54	20230602	194700	95759440	11580	11580	11580	11580	0
55	20230602	194600	95759440	11580	11580	11580	11580	0
56	20230602	194500	95759440	11580	11580	11580	11580	0
57	20230602	194400	95759440	11580	11580	11580	11580	0
58	20230602	194300	95759440	11580	11580	11580	11580	0
59	20230602	194200	95759440	11580	11580	11580	11580	0
60	20230602	194100	95759440	11580	11580	11580	11580	0
61	20230602	194000	95759440	11580	11580	11580	11580	0
62	20230602	193900	95759440	11580	11580	11580	11580	73
63	20230602	193800	95759440	11580	11580	11580	11580	0
64	20230602	193700	95759440	11580	11580	11580	11580	0
65	20230602	193600	95759440	11580	11580	11580	11580	0
66	20230602	193500	95759440	11580	11580	11580	11580	0
67	20230602	193400	95759440	11580	11580	11580	11580	0
68	20230602	193300	95759440	11580	11580	11580	11580	0
69	20230602	193200	95759440	11580	11580	11580	11580	0
70	20230602	193100	95759440	11580	11580	11580	11580	0
71	20230602	193000	95759440	11580	11580	11580	11580	0
72	20230602	192900	95759440	11580	11580	11580	11580	0
73	20230602	192800	95759440	11580	11580	11580	11580	0
74	20230602	192700	95759440	11580	11580	11580	11580	0
75	20230602	192600	95759440	11580	11580	11580	11580	0
76	20230602	192500	95759440	11580	11580	11580	11580	0
77	20230602	192400	95759440	11580	11580	11580	11580	0
78	20230602	192300	95759440	11580	11580	11580	11580	0
79	20230602	192200	95759440	11580	11580	11580	11580	0
80	20230602	192100	95759440	11580	11580	11580	11580	0
81	20230602	192000	95759440	11580	11580	11580	11580	0
82	20230602	191900	95759440	11580	11580	11580	11580	0
83	20230602	191800	95759440	11580	11580	11580	11580	0
84	20230602	191700	95759440	11580	11580	11580	11580	0
85	20230602	191600	95759440	11580	11580	11580	11580	0
86	20230602	191500	95759440	11580	11580	11580	11580	0
87	20230602	191400	95759440	11580	11580	11580	11580	0
88	20230602	191300	95759440	11580	11580	11580	11580	0
89	20230602	191200	95759440	11580	11580	11580	11580	0
90	20230602	191100	95759440	11580	11580	11580	11580	0
91	20230602	191000	95759440	11580	11580	11580	11580	0
92	20230602	190900	95759440	11580	11580	11580	11580	73
93	20230602	190800	95759440	11580	11580	11580	11580	0
94	20230602	190700	95759440	11580	11580	11580	11580	0
95	20230602	190600	95759440	11580	11580	11580	11580	0
96	20230602	190500	95759440	11580	11580	11580	11580	0
97	20230602	190400	95759440	11580	11580	11580	11580	0
98	20230602	190300	95759440	11580	11580	11580	11580	0
99	20230602	190200	95759440	11580	11580	11580	11580	0
100	20230602	190100	95759440	11580	11580	11580	11580	0
101	20230602	190000	95759440	11580	11580	11580	11580	0
102	20230602	185900	95759440	11580	11580	11580	11580	0
103	20230602	185800	95759440	11580	11580	11580	11580	0
104	20230602	185700	95759440	11580	11580	11580	11580	0
105	20230602	185600	95759440	11580	11580	11580	11580	0
106	20230602	185500	95759440	11580	11580	11580	11580	0
107	20230602	185400	95759440	11580	11580	11580	11580	0
108	20230602	185300	95759440	11580	11580	11580	11580	0
109	20230602	185200	95759440	11580	11580	11580	11580	0
110	20230602	185100	95759440	11580	11580	11580	11580	0
111	20230602	185000	95759440	11580	11580	11580	11580	0
112	20230602	184900	95759440	11580	11580	11580	11580	0
113	20230602	184800	95759440	11580	11580	11580	11580	0
114	20230602	184700	95759440	11580	11580	11580	11580	0
115	20230602	184600	95759440	11580	11580	11580	11580	0
116	20230602	184500	95759440	11580	11580	11580	11580	0
117	20230602	184400	95759440	11580	11580	11580	11580	0
118	20230602	184300	95759440	11580	11580	11580	11580	0
119	20230602	184200	95759440	11580	11580	11580	11580	0
120	20230602	184100	95759440	11580	11580	11580	11580	0
121	20230602	184000	95759440	11580	11580	11580	11580	0
122	20230602	183900	95759440	11580	11580	11580	11580	73
123	20230602	183800	95759440	11580	11580	11580	11580	0
124	20230602	183700	95759440	11580	11580	11580	11580	0
125	20230602	183600	95759440	11580	11580	11580	11580	0
126	20230602	183500	95759440	11580	11580	11580	11580	0
127	20230602	183400	95759440	11580	11580	11580	11580	0
128	20230602	183300	95759440	11580	11580	11580	11580	0
129	20230602	183200	95759440	11580	11580	11580	11580	0
130	20230602	183100	95759440	11580	11580	11580	11580	0
131	20230602	183000	95759440	11580	11580	11580	11580	0
132	20230602	182900	95759440	11580	11580	11580	11580	0
133	20230602	182800	95759440	11580	11580	11580	11580	0
134	20230602	182700	95759440	11580	11580	11580	11580	0
135	20230602	182600	95759440	11580	11580	11580	11580	0
136	20230602	182500	95759440	11580	11580	11580	11580	0
137	20230602	182400	95759440	11580	11580	11580	11580	0
138	20230602	182300	95759440	11580	11580	11580	11580	0
139	20230602	182200	95759440	11580	11580	11580	11580	0
140	20230602	182100	95759440	11580	11580	11580	11580	0
141	20230602	182000	95759440	11580	11580	11580	11580	0
142	20230602	181900	95759440	11580	11580	11580	11580	0
143	20230602	181800	95759440	11580	11580	11580	11580	0
144	20230602	181700	95759440	11580	11580	11580	11580	0
145	20230602	181600	95759440	11580	11580	11580	11580	0
146	20230602	181500	95759440	11580	11580	11580	11580	0
147	20230602	181400	95759440	11580	11580	11580	11580	0
148	20230602	181300	95759440	11580	11580	11580	11580	0
149	20230602	181200	95759440	11580	11580	11580	11580	0
150	20230602	181100	95759440	11580	11580	11580	11580	0
151	20230602	181000	95759440	11580	11580	11580	11580	0
152	20230602	180900	95759440	11580	11580	11580	11580	73
153	20230602	180800	95759440	11580	11580	11580	11580	0
154	20230602	180700	95759440	11580	11580	11580	11580	0
155	20230602	180600	95759440	11580	11580	11580	11580	0
156	20230602	180500	95759440	11580	11580	11580	11580	0
157	20230602	180400	95759440	11580	11580	11580	11580	0
158	20230602	180300	95759440	11580	11580	11580	11580	0
159	20230602	180200	95759440	11580	11580	11580	11580	0
160	20230602	180100	95759440	11580	11580	11580	11580	0
161	20230602	180000	95759440	11580	11580	11580	11580	0
162	20230602	175900	95759440	11580	11580	11580	11580	0
163	20230602	175800	95759440	11580	11580	11580	11580	0
164	20230602	175700	95759440	11580	11580	11580	11580	0
165	20230602	175600	95759440	11580	11580	11580	11580	0
166	20230602	175500	95759440	11580	11580	11580	11580	0
167	20230602	175400	95759440	11580	11580	11580	11580	0
168	20230602	175300	95759440	11580	11580	11580	11580	0
169	20230602	175200	95759440	11580	11580	11580	11580	0
170	20230602	175100	95759440	11580	11580	11580	11580	0
171	20230602	175000	95759440	11580	11580	11580	11580	0
172	20230602	174900	95759440	11580	11580	11580	11580	0
173	20230602	174800	95759440	11580	11580	11580	11580	0
174	20230602	174700	95759440	11580	11580	11580	11580	0
175	20230602	174600	95759440	11580	11580	11580	11580	0
176	20230602	174500	95759440	11580	11580	11580	11580	0
177	20230602	174400	95759440	11580	11580	11580	11580	0
178	20230602	174300	95759440	11580	11580	11580	11580	0
179	20230602	174200	95759440	11580	11580	11580	11580	0
180	20230602	174100	95759440	11580	11580	11580	11580	0
181	20230602	174000	95759440	11580	11580	11580	11580	0
182	20230602	173900	95759440	11580	11580	11580	11580	73
183	20230602	173800	95759440	11580	11580	11580	11580	0
184	20230602	173700	95759440	11580	11580	11580	11580	0
185	20230602	173600	95759440	11580	11580	11580	11580	0
186	20230602	173500	95759440	11580	11580	11580	11580	0
187	20230602	173400	95759440	11580	11580	11580	11580	0
188	20230602	173300	95759440	11580	11580	11580	11580	0
189	20230602	173200	95759440	11580	11580	11580	11580	0
190	20230602	173100	95759440	11580	11580	11580	11580	0
191	20230602	173000	95759440	11580	11580	11580	11580	0
192	20230602	172900	95759440	11580	11580	11580	11580	0
193	20230602	172800	95759440	11580	11580	11580	11580	0
194	20230602	172700	95759440	11580	11580	11580	11580	0
195	20230602	172600	95759440	11580	11580	11580	11580	0
196	20230602	172500	95759440	11580	11580	11580	11580	0
197	20230602	172400	95759440	11580	11580	11580	11580	0
198	20230602	172300	95759440	11580	11580	11580	11580	0
199	20230602	172200	95759440	11580	11580	11580	11580	0
200	20230602	172100	95759440	11580	11580	11580	11580	0
201	20230602	172000	95759440	11580	11580	11580	11580	0
202	20230602	171900	95759440	11580	11580	11580	11580	0
203	20230602	171800	95759440	11580	11580	11580	11580	0
204	20230602	171700	95759440	11580	11580	11580	11580	0
205	20230602	171600	95759440	11580	11580	11580	11580	0
206	20230602	171500	95759440	11580	11580	11580	11580	0
207	20230602	171400	95759440	11580	11580	11580	11580	0
208	20230602	171300	95759440	11580	11580	11580	11580	0
209	20230602	171200	95759440	11580	11580	11580	11580	0
210	20230602	171100	95759440	11580	11580	11580	11580	0
211	20230602	171000	95759440	11580	11580	11580	11580	0
212	20230602	170900	95759440	11580	11580	11580	11580	73
213	20230602	170800	95759440	11580	11580	11580	11580	0
214	20230602	170700	95759440	11580	11580	11580	11580	0
215	20230602	170600	95759440	11580	11580	11580	11580	0
216	20230602	170500	95759440	11580	11580	11580	11580	0
217	20230602	170400	95759440	11580	11580	11580	11580	0
218	20230602	170300	95759440	11580	11580	11580	11580	0
219	20230602	170200	95759440	11580	11580	11580	11580	0
220	20230602	170100	95759440	11580	11580	11580	11580	0
221	20230602	170000	95759440	11580	11580	11580	11580	0
222	20230602	165900	95759440	11580	11580	11580	11580	0
223	20230602	165800	95759440	11580	11580	11580	11580	0
224	20230602	165700	95759440	11580	11580	11580	11580	0
225	20230602	165600	95759440	11580	11580	11580	11580	0
226	20230602	165500	95759440	11580	11580	11580	11580	0
227	20230602	165400	95759440	11580	11580	11580	11580	0
228	20230602	165300	95759440	11580	11580	11580	11580	0
229	20230602	165200	95759440	11580	11580	11580	11580	0
230	20230602	165100	95759440	11580	11580	11580	11580	0
231	20230602	165000	95759440	11580	11580	11580	11580	0
232	20230602	164900	95759440	11580	11580	11580	11580	0
233	20230602	164800	95759440	11580	11580	11580	11580	0
234	20230602	164700	95759440	11580	11580	11580	11580	0
235	20230602	164600	95759440	11580	11580	11580	11580	0
236	20230602	164500	95759440	11580	11580	11580	11580	0
237	20230602	164400	95759440	11580	11580	11580	11580	0
238	20230602	164300	95759440	11580	11580	11580	11580	0
239	20230602	164200	95759440	11580	11580	11580	11580	0
240	20230602	164100	95759440	11580	11580	11580	11580	0
241	20230602	164000	95759440	11580	11580	11580	11580	0
242	20230602	163900	95759440	11580	11580	11580	11580	73
243	20230602	163800	95759440	11580	11580	11580	11580	0
244	20230602	163700	95759440	11580	11580	11580	11580	0
245	20230602	163600	95759440	11580	11580	11580	11580	0
246	20230602	163500	95759440	11580	11580	11580	11580	0
247	20230602	163400	95759440	11580	11580	11580	11580	0
248	20230602	163300	95759440	11580	11580	11580	11580	0
249	20230602	163200	95759440	11580	11580	11580	11580	0
250	20230602	163100	95759440	11580	11580	11580	11580	0
251	20230602	163000	95759440	11580	11580	11580	11580	0
252	20230602	162900	95759440	11580	11580	11580	11580	0
253	20230602	162800	95759440	11580	11580	11580	11580	0
254	20230602	162700	95759440	11580	11580	11580	11580	0
255	20230602	162600	95759440	11580	11580	11580	11580	0
256	20230602	162500	95759440	11580	11580	11580	11580	0
257	20230602	162400	95759440	11580	11580	11580	11580	0
258	20230602	162300	95759440	11580	11580	11580	11580	0
259	20230602	162200	95759440	11580	11580	11580	11580	0
260	20230602	162100	95759440	11580	11580	11580	11580	0
261	20230602	162000	95759440	11580	11580	11580	11580	0
262	20230602	161900	95759440	11580	11580	11580	11580	0
263	20230602	161800	95759440	11580	11580	11580	11580	0
264	20230602	161700	95759440	11580	11580	11580	11580	0
265	20230602	161600	95759440	11580	11580	11580	11580	0
266	20230602	161500	95759440	11580	11580	11580	11580	0
267	20230602	161400	95759440	11580	11580	11580	11580	0
268	20230602	161300	95759440	11580	11580	11580	11580	0
269	20230602	161200	95759440	11580	11580	11580	11580	0
270	20230602	161100	95759440	11580	11580	11580	11580	0
271	20230602	161000	95759440	11580	11580	11580	11580	0
272	20230602	160900	95759440	11580	11580	11580	11580	73
273	20230602	160800	95759440	11580	11580	11580	11580	0
274	20230602	160700	95759440	11580	11580	11580	11580	0
275	20230602	160600	95759440	11580	11580	11580	11580	0
276	20230602	160500	95759440	11580	11580	11580	11580	0
277	20230602	160400	95759440	11580	11580	11580	11580	0
278	20230602	160300	95759440	11580	11580	11580	11580	0
279	20230602	160200	95759440	11580	11580	11580	11580	0
280	20230602	160100	95759440	11580	11580	11580	11580	0
281	20230602	160000	95759440	11580	11580	11580	11580	0
282	20230602	155900	95759440	11580	11580	11580	11580	0
283	20230602	155800	95759440	11580	11580	11580	11580	0
284	20230602	155700	95759440	11580	11580	11580	11580	0
285	20230602	155600	95759440	11580	11580	11580	11580	0
286	20230602	155500	95759440	11580	11580	11580	11580	0
287	20230602	155400	95759440	11580	11580	11580	11580	0
288	20230602	155300	95759440	11580	11580	11580	11580	0
289	20230602	155200	95759440	11580	11580	11580	11580	0
290	20230602	155100	95759440	11580	11580	11580	11580	0
291	20230602	155000	95759440	11580	11580	11580	11580	0
292	20230602	154900	95759440	11580	11580	11580	11580	0
293	20230602	154800	95759440	11580	11580	11580	11580	0
294	20230602	154700	95759440	11580	11580	11580	11580	0
295	20230602	154600	95759440	11580	11580	11580	11580	0
296	20230602	154500	95759440	11580	11580	11580	11580	0
297	20230602	154400	95759440	11580	11580	11580	11580	0
298	20230602	154300	95759440	11580	11580	11580	11580	0
299	20230602	154200	95759440	11580	11580	11580	11580	0
300	20230602	154100	95759440	11580	11580	11580	11580	0
301	20230602	154000	95759440	11580	11580	11580	11580	0
302	20230602	153900	95759440	11580	11580	11580	11580	73
303	20230602	153800	95759440	11580	11580	11580	11580	0
304	20230602	153700	95759440	11580	11580	11580	11580	0
305	20230602	153600	95759440	11580	11580	11580	11580	0
306	20230602	153500	95759440	11580	11580	11580	11580	0
307	20230602	153400	95759440	11580	11580	11580	11580	0
308	20230602	153300	95759440	11580	11580	11580	11580	0
309	20230602	153200	95759440	11580	11580	11580	11580	0
310	20230602	153100	95759440	11580	11580	11580	11580	0
311	20230602	153000	95759440	11580	11580	11580	11580	73
312	20230602	152900	94914100	11580	11580	11580	11580	0
313	20230602	152800	94914100	11580	11580	11580	11580	0
314	20230602	152700	94914100	11580	11580	11580	11580	0
315	20230602	152600	94914100	11580	11580	11580	11580	0
316	20230602	152500	94914100	11580	11580	11580	11580	0
317	20230602	152400	94914100	11580	11580	11580	11580	0
318	20230602	152300	94914100	11580	11580	11580	11580	0
319	20230602	152200	94914100	11580	11580	11580	11580	0
320	20230602	152100	94914100	11580	11580	11580	11580	0
321	20230602	152000	94914100	11580	11580	11580	11580	0
322	20230602	151900	94914100	11580	11580	11580	11580	5
323	20230602	151800	94856200	11580	11580	11580	11580	3
324	20230602	151700	94821460	11580	11520	11580	11520	2
325	20230602	151600	94798360	11530	11530	11530	11530	1
326	20230602	151500	94786830	11580	11580	11580	11580	1
327	20230602	151400	94775250	11580	11580	11580	11580	1
328	20230602	151300	94763670	11540	11540	11540	11540	1
329	20230602	151200	94752130	11550	11580	11580	11550	2
330	20230602	151100	94729000	11580	11530	11580	11530	13
331	20230602	151000	94579060	11500	11510	11530	11500	52
332	20230602	150900	93980630	11530	11530	11530	11530	0
333	20230602	150800	93980630	11530	11500	11530	11500	5
334	20230602	150700	93923070	11510	11540	11540	11510	5
335	20230602	150600	93865440	11540	11530	11540	11530	9
336	20230602	150500	93761630	11530	11530	11540	11530	8
337	20230602	150400	93669350	11530	11510	11530	11510	3
338	20230602	150300	93634780	11520	11540	11540	11520	3
339	20230602	150200	93600190	11580	11580	11580	11580	1
340	20230602	150100	93588610	11580	11580	11580	11510	3
341	20230602	150000	93553940	11580	11510	11580	11510	17
342	20230602	145900	93357960	11500	11500	11500	11500	1
343	20230602	145800	93346460	11550	11550	11580	11550	503
344	20230602	145700	87536780	11580	11550	11580	11550	39
345	20230602	145600	87085970	11550	11550	11550	11550	0
346	20230602	145500	87085970	11550	11560	11560	11550	12
347	20230602	145400	86947360	11570	11580	11580	11570	2
348	20230602	145300	86924210	11580	11580	11580	11580	0
349	20230602	145200	86924210	11580	11580	11580	11580	1
350	20230602	145100	86912630	11560	11550	11560	11550	106
351	20230602	145000	85687280	11550	11560	11560	11550	11
352	20230602	144900	85560190	11560	11550	11560	11550	454
353	20230602	144800	80316480	11500	11550	11550	11500	432
354	20230602	144700	75335630	11530	11530	11530	11530	10
355	20230602	144600	75220330	11530	11530	11530	11530	7
356	20230602	144500	75139620	11540	11540	11540	11540	1
357	20230602	144400	75128080	11530	11530	11530	11530	16
358	20230602	144300	74943600	11530	11530	11530	11530	0
359	20230602	144200	74943600	11530	11540	11540	11530	8
360	20230602	144100	74851350	11550	11530	11550	11530	20
361	20230602	144000	74620640	11530	11530	11530	11530	12
362	20230602	143900	74482280	11530	11530	11530	11530	1
363	20230602	143800	74470750	11530	11530	11530	11530	6
364	20230602	143700	74401570	11540	11550	11550	11540	2
365	20230602	143600	74378480	11540	11540	11540	11540	0
366	20230602	143500	74378480	11540	11550	11550	11540	8
367	20230602	143400	74286090	11550	11520	11550	11520	517
368	20230602	143300	68325360	11500	11500	11500	11500	10
369	20230602	143200	68210360	11500	11500	11500	11500	1
370	20230602	143100	68198860	11520	11520	11520	11520	164
371	20230602	143000	66309580	11520	11520	11520	11520	0
372	20230602	142900	66309580	11520	11520	11520	11520	14
373	20230602	142800	66148300	11530	11530	11530	11530	1
374	20230602	142700	66136770	11530	11540	11540	11530	2
375	20230602	142600	66113700	11520	11520	11520	11520	1
376	20230602	142500	66102180	11520	11520	11520	11520	6
377	20230602	142400	66033060	11520	11520	11520	11520	10
378	20230602	142300	65917860	11520	11530	11530	11520	13
379	20230602	142200	65768000	11530	11530	11530	11530	0
380	20230602	142100	65768000	11530	11530	11530	11530	167
381	20230602	142000	63842490	11530	11530	11530	11530	7
382	20230602	141900	63761780	11530	11530	11530	11530	1
383	20230602	141800	63750250	11530	11550	11550	11530	26
384	20230602	141700	63450270	11530	11530	11530	11530	1
385	20230602	141600	63438740	11530	11530	11530	11530	6
386	20230602	141500	63369560	11530	11530	11530	11530	61
387	20230602	141400	62666230	11530	11530	11530	11530	12
388	20230602	141300	62527870	11530	11530	11530	11530	1
389	20230602	141200	62516340	11530	11530	11550	11530	129
390	20230602	141100	61026910	11530	11530	11530	11530	0
391	20230602	141000	61026910	11530	11530	11530	11530	2
392	20230602	140900	61003850	11550	11550	11550	11550	0
393	20230602	140800	61003850	11550	11520	11550	11520	8
394	20230602	140700	60911640	11520	11520	11520	11520	1
395	20230602	140600	60900120	11530	11520	11530	11520	16
396	20230602	140500	60715700	11520	11530	11530	11520	25
397	20230602	140400	60427690	11530	11520	11530	11520	37
398	20230602	140300	60001390	11530	11530	11530	11530	8
399	20230602	140200	59909150	11550	11520	11550	11520	114
400	20230602	140100	58594720	11520	11520	11520	11520	13
401	20230602	140000	58444960	11530	11530	11530	11530	0
402	20230602	135900	58444960	11530	11530	11530	11530	0
403	20230602	135800	58444960	11530	11520	11530	11520	3
404	20230602	135700	58410380	11520	11520	11520	11520	7
405	20230602	135600	58329740	11520	11520	11520	11520	10
406	20230602	135500	58214540	11520	11520	11520	11520	12
407	20230602	135400	58076300	11520	11520	11520	11520	1
408	20230602	135300	58064780	11520	11520	11520	11520	1
409	20230602	135200	58053260	11530	11530	11530	11530	2
410	20230602	135100	58030200	11520	11520	11520	11520	7
411	20230602	135000	57949560	11520	11520	11520	11520	0
412	20230602	134900	57949560	11520	11520	11520	11520	48
413	20230602	134800	57396600	11520	11520	11520	11520	8
414	20230602	134700	57304440	11520	11520	11520	11520	0
415	20230602	134600	57304440	11520	11520	11520	11520	16
416	20230602	134500	57120120	11520	11520	11520	11520	1
417	20230602	134400	57108600	11520	11520	11520	11520	7
418	20230602	134300	57027960	11520	11520	11520	11520	10
419	20230602	134200	56912760	11520	11540	11540	11520	28
420	20230602	134100	56590140	11530	11530	11530	11530	0
421	20230602	134000	56590140	11530	11530	11530	11530	7
422	20230602	133900	56509430	11530	11530	11530	11530	11
423	20230602	133800	56382600	11530	11530	11530	11530	6
424	20230602	133700	56313420	11530	11530	11530	11530	0
425	20230602	133600	56313420	11530	11530	11530	11530	22
426	20230602	133500	56059760	11530	11530	11530	11530	2
427	20230602	133400	56036700	11550	11550	11550	11550	0
428	20230602	133300	56036700	11550	11530	11550	11530	40
429	20230602	133200	55575190	11530	11530	11530	11530	0
430	20230602	133100	55575190	11530	11530	11530	11530	70
431	20230602	133000	54768090	11530	11530	11530	11530	0
432	20230602	132900	54768090	11530	11530	11530	11530	6
433	20230602	132800	54698910	11520	11520	11520	11520	0
434	20230602	132700	54698910	11520	11520	11520	11520	27
435	20230602	132600	54387870	11520	11520	11520	11520	0
436	20230602	132500	54387870	11520	11520	11520	11520	1
437	20230602	132400	54376350	11530	11530	11530	11530	0
438	20230602	132300	54376350	11530	11530	11530	11530	1
439	20230602	132200	54364820	11540	11540	11540	11540	1
440	20230602	132100	54353280	11510	11510	11510	11510	6
441	20230602	132000	54284220	11510	11510	11510	11510	10
442	20230602	131900	54169120	11510	11510	11510	11510	6
443	20230602	131800	54100060	11510	11510	11510	11510	0
444	20230602	131700	54100060	11510	11510	11510	11510	16
445	20230602	131600	53915900	11510	11510	11510	11510	0
446	20230602	131500	53915900	11510	11510	11510	11510	0
447	20230602	131400	53915900	11510	11510	11510	11510	16
448	20230602	131300	53731740	11510	11510	11510	11510	0
449	20230602	131200	53731740	11510	11510	11510	11510	6
450	20230602	131100	53662680	11510	11510	11510	11510	0
451	20230602	131000	53662680	11510	11510	11510	11510	151
452	20230602	130900	51924670	11510	11510	11510	11510	0
453	20230602	130800	51924670	11510	11510	11510	11510	6
454	20230602	130700	51855610	11510	11510	11510	11510	10
455	20230602	130600	51740510	11500	11500	11500	11500	6
456	20230602	130500	51671510	11500	11500	11500	11500	0
457	20230602	130400	51671510	11500	11500	11500	11500	26
458	20230602	130300	51372510	11500	11500	11500	11500	0
459	20230602	130200	51372510	11500	11500	11500	11500	6
460	20230602	130100	51303510	11500	11500	11500	11500	10
461	20230602	130000	51188510	11500	11500	11500	11500	0
462	20230602	125900	51188510	11500	11500	11500	11500	12
463	20230602	125800	51050510	11500	11500	11500	11500	10
464	20230602	125700	50935510	11500	11500	11500	11500	6
465	20230602	125600	50866510	11550	11550	11550	11550	1
466	20230602	125500	50854960	11550	11550	11550	11550	0
467	20230602	125400	50854960	11550	11550	11550	11550	0
468	20230602	125300	50854960	11550	11500	11550	11500	103
469	20230602	125200	49669310	11500	11500	11500	11500	0
470	20230602	125100	49669310	11500	11500	11500	11500	10
471	20230602	125000	49554310	11510	11510	11510	11510	10
472	20230602	124900	49439210	11500	11500	11500	11500	12
473	20230602	124800	49301210	11500	11500	11500	11500	10
474	20230602	124700	49186210	11500	11500	11500	11500	6
475	20230602	124600	49117210	11510	11510	11510	11510	6
476	20230602	124500	49048150	11500	11500	11500	11500	16
477	20230602	124400	48864150	11510	11510	11510	11510	0
478	20230602	124300	48864150	11510	11510	11510	11510	0
479	20230602	124200	48864150	11510	11510	11510	11510	0
480	20230602	124100	48864150	11510	11510	11510	11510	120
481	20230602	124000	47482950	11500	11500	11500	11500	6
482	20230602	123900	47413950	11500	11500	11500	11500	0
483	20230602	123800	47413950	11500	11500	11500	11500	16
484	20230602	123700	47229950	11500	11500	11500	11500	0
485	20230602	123600	47229950	11500	11500	11500	11500	6
486	20230602	123500	47160950	11500	11500	11500	11500	10
487	20230602	123400	47045950	11500	11500	11500	11500	6
488	20230602	123300	46976950	11500	11500	11500	11500	0
489	20230602	123200	46976950	11500	11500	11500	11500	16
490	20230602	123100	46792950	11500	11500	11500	11500	0
491	20230602	123000	46792950	11500	11500	11500	11500	6
492	20230602	122900	46723950	11500	11500	11500	11500	10
493	20230602	122800	46608950	11500	11500	11500	11500	0
494	20230602	122700	46608950	11500	11500	11500	11500	6
495	20230602	122600	46539950	11500	11500	11500	11500	0
496	20230602	122500	46539950	11500	11500	11500	11500	23
497	20230602	122400	46275450	11500	11500	11500	11500	0
498	20230602	122300	46275450	11500	11500	11500	11500	6
499	20230602	122200	46206450	11500	11500	11500	11500	10
500	20230602	122100	46091450	11500	11500	11500	11500	12
501	20230602	122000	45953450	11500	11500	11500	11500	0
502	20230602	121900	45953450	11500	11500	11500	11500	26
503	20230602	121800	45654450	11510	11510	11510	11510	0
504	20230602	121700	45654450	11510	11510	11510	11510	0
505	20230602	121600	45654450	11510	11510	11510	11510	3
506	20230602	121500	45619920	11510	11510	11510	11510	6
507	20230602	121400	45550860	11510	11510	11510	11510	0
508	20230602	121300	45550860	11510	11510	11510	11510	22
509	20230602	121200	45297640	11510	11510	11510	11510	0
510	20230602	121100	45297640	11510	11510	11510	11510	0
511	20230602	121000	45297640	11510	11510	11510	11510	6
512	20230602	120900	45228580	11590	11590	11590	11590	0
513	20230602	120800	45228580	11590	11510	11590	11510	300
514	20230602	120700	41770090	11500	11500	11500	11500	0
515	20230602	120600	41770090	11500	11500	11500	11500	23
516	20230602	120500	41505590	11510	11510	11510	11510	0
517	20230602	120400	41505590	11510	11510	11510	11510	4
518	20230602	120300	41459550	11520	11520	11520	11520	0
519	20230602	120200	41459550	11520	11520	11520	11520	1
520	20230602	120100	41448030	11530	11530	11530	11530	0
521	20230602	120000	41448030	11530	11530	11530	11530	1
522	20230602	115900	41436500	11500	11500	11500	11500	0
523	20230602	115800	41436500	11500	11500	11500	11500	6
524	20230602	115700	41367500	11500	11500	11500	11500	10
525	20230602	115600	41252500	11500	11500	11500	11500	0
526	20230602	115500	41252500	11500	11500	11500	11500	6
527	20230602	115400	41183500	11500	11500	11500	11500	0
528	20230602	115300	41183500	11500	11500	11500	11500	26
529	20230602	115200	40884500	11500	11500	11500	11500	0
530	20230602	115100	40884500	11500	11500	11500	11500	6
531	20230602	115000	40815500	11500	11500	11500	11500	10
532	20230602	114900	40700500	11500	11500	11500	11500	12
533	20230602	114800	40562500	11500	11500	11500	11500	0
534	20230602	114700	40562500	11500	11530	11530	11500	50
535	20230602	114600	39986480	11500	11500	11500	11500	0
536	20230602	114500	39986480	11500	11500	11500	11500	6
537	20230602	114400	39917480	11530	11530	11530	11530	0
538	20230602	114300	39917480	11530	11530	11530	11530	0
539	20230602	114200	39917480	11530	11530	11530	11530	0
540	20230602	114100	39917480	11530	11530	11530	11530	263
541	20230602	114000	36885090	11530	11530	11530	11530	0
542	20230602	113900	36885090	11530	11530	11530	11530	0
543	20230602	113800	36885090	11530	11530	11530	11530	6
544	20230602	113700	36815910	11530	11530	11530	11530	10
545	20230602	113600	36700610	11530	11530	11530	11530	6
546	20230602	113500	36631430	11530	11530	11530	11530	0
547	20230602	113400	36631430	11530	11530	11530	11530	16
548	20230602	113300	36446950	11530	11530	11530	11530	0
549	20230602	113200	36446950	11530	11530	11530	11530	6
550	20230602	113100	36377770	11530	11530	11530	11530	10
551	20230602	113000	36262470	11530	11500	11530	11500	119
552	20230602	112900	34890580	11500	11500	11500	11500	0
553	20230602	112800	34890580	11500	11500	11500	11500	46
554	20230602	112700	34361580	11500	11500	11500	11500	0
555	20230602	112600	34361580	11500	11500	11500	11500	12
556	20230602	112500	34223580	11500	11500	11500	11500	10
557	20230602	112400	34108580	11500	11500	11500	11500	3
558	20230602	112300	34074080	11510	11510	11510	11510	0
559	20230602	112200	34074080	11510	11510	11510	11510	0
560	20230602	112100	34074080	11510	11510	11510	11510	13
561	20230602	112000	33924450	11510	11510	11510	11510	0
562	20230602	111900	33924450	11510	11510	11510	11510	6
563	20230602	111800	33855390	11510	11510	11510	11510	10
564	20230602	111700	33740290	11510	11510	11510	11510	6
565	20230602	111600	33671230	11510	11510	11510	11510	0
566	20230602	111500	33671230	11510	11500	11510	11500	23
567	20230602	111400	33406660	11500	11500	11500	11500	0
568	20230602	111300	33406660	11500	11500	11500	11500	12
569	20230602	111200	33268660	11500	11500	11500	11500	20
570	20230602	111100	33038660	11500	11500	11500	11500	6
571	20230602	111000	32969660	11510	11510	11510	11510	0
572	20230602	110900	32969660	11510	11510	11510	11510	3
573	20230602	110800	32935130	11510	11510	11510	11510	0
574	20230602	110700	32935130	11510	11510	11510	11510	0
575	20230602	110600	32935130	11510	11510	11510	11510	6
576	20230602	110500	32866070	11510	11510	11510	11510	10
577	20230602	110400	32750970	11510	11510	11510	11510	12
578	20230602	110300	32612850	11510	11510	11510	11510	2
579	20230602	110200	32589830	11530	11530	11530	11530	0
580	20230602	110100	32589830	11530	11530	11530	11530	0
581	20230602	110000	32589830	11530	11510	11530	11510	7
582	20230602	105900	32509240	11510	11510	11510	11510	23
583	20230602	105800	32244510	11510	11510	11510	11510	6
584	20230602	105700	32175450	11510	11510	11510	11510	0
585	20230602	105600	32175450	11510	11510	11510	11510	16
586	20230602	105500	31991290	11510	11510	11510	11510	17
587	20230602	105400	31795620	11500	11500	11500	11500	12
588	20230602	105300	31657620	11500	11500	11500	11500	10
589	20230602	105200	31542620	11510	11510	11510	11510	23
590	20230602	105100	31277890	11530	11530	11530	11530	0
591	20230602	105000	31277890	11530	11530	11530	11530	0
592	20230602	104900	31277890	11530	11530	11530	11530	0
593	20230602	104800	31277890	11530	11530	11530	11530	2
594	20230602	104700	31254830	11530	11530	11530	11530	177
595	20230602	104600	29214020	11530	11530	11530	11530	10
596	20230602	104500	29098720	11530	11530	11530	11530	12
597	20230602	104400	28960360	11530	11530	11530	11530	0
598	20230602	104300	28960360	11530	11530	11530	11530	6
599	20230602	104200	28891180	11540	11540	11540	11540	0
600	20230602	104100	28891180	11540	11540	11540	11540	0
601	20230602	104000	28891180	11540	11540	11540	11540	38
602	20230602	103900	28452660	11540	11540	11540	11540	6
603	20230602	103800	28383420	11540	11540	11540	11540	0
604	20230602	103700	28383420	11540	11540	11540	11540	16
605	20230602	103600	28198780	11540	11540	11540	11540	0
606	20230602	103500	28198780	11540	11540	11540	11540	0
607	20230602	103400	28198780	11540	11540	11540	11540	12
608	20230602	103300	28060300	11540	11540	11540	11540	10
609	20230602	103200	27944900	11540	11540	11540	11540	6
610	20230602	103100	27875660	11580	11580	11580	11580	0
611	20230602	103000	27875660	11580	11580	11580	11580	0
612	20230602	102900	27875660	11580	11580	11580	11580	1
613	20230602	102800	27864080	11530	11530	11530	11530	6
614	20230602	102700	27794900	11530	11530	11530	11530	10
615	20230602	102600	27679600	11530	11530	11530	11530	6
616	20230602	102500	27610420	11530	11530	11530	11530	0
617	20230602	102400	27610420	11530	11530	11530	11530	16
618	20230602	102300	27425940	11530	11530	11530	11530	0
619	20230602	102200	27425940	11530	11530	11530	11530	6
620	20230602	102100	27356760	11530	11530	11530	11530	10
621	20230602	102000	27241460	11530	11550	11550	11530	6
622	20230602	101900	27172250	11530	11530	11530	11530	0
623	20230602	101800	27172250	11530	11530	11530	11530	0
624	20230602	101700	27172250	11530	11550	11550	11530	16
625	20230602	101600	26987740	11530	11530	11530	11530	0
626	20230602	101500	26987740	11530	11530	11530	11530	6
627	20230602	101400	26918560	11530	11530	11530	11530	10
628	20230602	101300	26803260	11530	11530	11530	11530	6
629	20230602	101200	26734080	11530	11530	11530	11530	0
630	20230602	101100	26734080	11530	11530	11530	11530	16
631	20230602	101000	26549600	11530	11530	11530	11530	0
632	20230602	100900	26549600	11530	11530	11530	11530	106
633	20230602	100800	25327420	11530	11530	11530	11530	10
634	20230602	100700	25212120	11530	11530	11530	11530	6
635	20230602	100600	25142940	11530	11530	11530	11530	0
636	20230602	100500	25142940	11530	11530	11530	11530	16
637	20230602	100400	24958460	11530	11530	11530	11530	0
638	20230602	100300	24958460	11530	11530	11530	11530	0
639	20230602	100200	24958460	11530	11530	11530	11530	6
640	20230602	100100	24889280	11530	11530	11530	11530	10
641	20230602	100000	24773980	11530	11530	11530	11530	6
642	20230602	095900	24704800	11530	11530	11530	11530	0
643	20230602	095800	24704800	11530	11530	11540	11530	249
644	20230602	095700	21833730	11530	11530	11530	11530	0
645	20230602	095600	21833730	11530	11530	11530	11530	6
646	20230602	095500	21764550	11530	11530	11530	11530	10
647	20230602	095400	21649250	11530	11510	11530	11510	285
648	20230602	095300	18363870	11510	11510	11510	11510	1
649	20230602	095200	18352360	11490	11500	11500	11490	7
650	20230602	095100	18271920	11510	11510	11510	11510	1
651	20230602	095000	18260410	11520	11520	11520	11520	0
652	20230602	094900	18260410	11520	11520	11520	11520	0
653	20230602	094800	18260410	11520	11520	11520	11520	36
654	20230602	094700	17845690	11520	11520	11520	11520	50
655	20230602	094600	17269690	11520	11520	11520	11520	111
656	20230602	094500	15990970	11520	11520	11520	11520	0
657	20230602	094400	15990970	11520	11520	11520	11520	0
658	20230602	094300	15990970	11520	11520	11520	11520	2
659	20230602	094200	15967930	11520	11520	11520	11520	1
660	20230602	094100	15956410	11490	11490	11490	11490	1
661	20230602	094000	15944920	11500	11510	11520	11500	6
662	20230602	093900	15875880	11510	11510	11510	11510	0
663	20230602	093800	15875880	11510	11510	11510	11510	11
664	20230602	093700	15749270	11510	11510	11510	11510	0
665	20230602	093600	15749270	11510	11510	11510	11510	5
666	20230602	093500	15691720	11520	11520	11520	11520	0
667	20230602	093400	15691720	11520	11520	11520	11520	0
668	20230602	093300	15691720	11520	11520	11520	11520	3
669	20230602	093200	15657160	11530	11470	11530	11470	50
670	20230602	093100	15081440	11450	11450	11450	11450	50
671	20230602	093000	14508940	11450	11450	11450	11450	116
672	20230602	092900	13180740	11450	11450	11450	11450	637
673	20230602	092800	5887090	11450	11450	11450	11440	429
674	20230602	092700	976300	11460	11460	11460	11460	50
675	20230602	092600	403300	11510	11510	11510	11510	1
676	20230602	092500	391790	11470	11470	11470	11470	0
677	20230602	092400	391790	11470	11470	11470	11470	0
678	20230602	092300	391790	11470	11470	11470	11470	0
679	20230602	092200	391790	11470	11470	11470	11470	0
680	20230602	092100	391790	11470	11470	11470	11470	0
681	20230602	092000	391790	11470	11470	11470	11470	8
682	20230602	091900	300030	11530	11530	11530	11530	0
683	20230602	091800	300030	11530	11530	11530	11530	0
684	20230602	091700	300030	11530	11440	11530	11440	2
685	20230602	091600	277060	11530	11530	11530	11530	0
686	20230602	091500	277060	11530	11530	11530	11530	0
687	20230602	091400	277060	11530	11530	11530	11530	2
688	20230602	091300	254000	11460	11460	11460	11460	0
689	20230602	091200	254000	11460	11460	11460	11460	0
690	20230602	091100	254000	11460	11460	11460	11460	0
691	20230602	091000	254000	11460	11460	11460	11460	0
692	20230602	090900	254000	11460	11530	11530	11460	12
693	20230602	090800	115780	11680	11680	11680	11680	0
694	20230602	090700	115780	11680	11680	11680	11680	0
695	20230602	090600	115780	11680	11680	11680	11680	0
696	20230602	090500	115780	11680	11680	11680	11680	0
697	20230602	090400	115780	11680	11680	11680	11680	0
698	20230602	090300	115780	11680	11680	11680	11680	1
699	20230602	090200	104100	11460	11460	11460	11460	5
700	20230602	090100	46800	11700	11700	11700	11700	0
701	20230602	090000	46800	11700	11700	11700	11700	4