KissMeData/228850/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190000	133446100	11650	11650	11650	11650	352
3	20230605	185900	133446100	11650	11650	11650	11650	0
4	20230605	185800	133446100	11650	11650	11650	11650	0
5	20230605	185700	133446100	11650	11650	11650	11650	0
6	20230605	185600	133446100	11650	11650	11650	11650	0
7	20230605	185500	133446100	11650	11650	11650	11650	0
8	20230605	185400	133446100	11650	11650	11650	11650	0
9	20230605	185300	133446100	11650	11650	11650	11650	0
10	20230605	185200	133446100	11650	11650	11650	11650	0
11	20230605	185100	133446100	11650	11650	11650	11650	0
12	20230605	185000	133446100	11650	11650	11650	11650	0
13	20230605	184900	133446100	11650	11650	11650	11650	0
14	20230605	184800	133446100	11650	11650	11650	11650	0
15	20230605	184700	133446100	11650	11650	11650	11650	0
16	20230605	184600	133446100	11650	11650	11650	11650	0
17	20230605	184500	133446100	11650	11650	11650	11650	0
18	20230605	184400	133446100	11650	11650	11650	11650	0
19	20230605	184300	133446100	11650	11650	11650	11650	0
20	20230605	184200	133446100	11650	11650	11650	11650	0
21	20230605	184100	133446100	11650	11650	11650	11650	0
22	20230605	184000	133446100	11650	11650	11650	11650	0
23	20230605	183900	133446100	11650	11650	11650	11650	0
24	20230605	183800	133446100	11650	11650	11650	11650	0
25	20230605	183700	133446100	11650	11650	11650	11650	0
26	20230605	183600	133446100	11650	11650	11650	11650	0
27	20230605	183500	133446100	11650	11650	11650	11650	0
28	20230605	183400	133446100	11650	11650	11650	11650	0
29	20230605	183300	133446100	11650	11650	11650	11650	0
30	20230605	183200	133446100	11650	11650	11650	11650	0
31	20230605	183100	133446100	11650	11650	11650	11650	0
32	20230605	183000	133446100	11650	11650	11650	11650	352
33	20230605	182900	133446100	11650	11650	11650	11650	0
34	20230605	182800	133446100	11650	11650	11650	11650	0
35	20230605	182700	133446100	11650	11650	11650	11650	0
36	20230605	182600	133446100	11650	11650	11650	11650	0
37	20230605	182500	133446100	11650	11650	11650	11650	0
38	20230605	182400	133446100	11650	11650	11650	11650	0
39	20230605	182300	133446100	11650	11650	11650	11650	0
40	20230605	182200	133446100	11650	11650	11650	11650	0
41	20230605	182100	133446100	11650	11650	11650	11650	0
42	20230605	182000	133446100	11650	11650	11650	11650	0
43	20230605	181900	133446100	11650	11650	11650	11650	0
44	20230605	181800	133446100	11650	11650	11650	11650	0
45	20230605	181700	133446100	11650	11650	11650	11650	0
46	20230605	181600	133446100	11650	11650	11650	11650	0
47	20230605	181500	133446100	11650	11650	11650	11650	0
48	20230605	181400	133446100	11650	11650	11650	11650	0
49	20230605	181300	133446100	11650	11650	11650	11650	0
50	20230605	181200	133446100	11650	11650	11650	11650	0
51	20230605	181100	133446100	11650	11650	11650	11650	0
52	20230605	181000	133446100	11650	11650	11650	11650	0
53	20230605	180900	133446100	11650	11650	11650	11650	0
54	20230605	180800	133446100	11650	11650	11650	11650	0
55	20230605	180700	133446100	11650	11650	11650	11650	0
56	20230605	180600	133446100	11650	11650	11650	11650	0
57	20230605	180500	133446100	11650	11650	11650	11650	0
58	20230605	180400	133446100	11650	11650	11650	11650	0
59	20230605	180300	133446100	11650	11650	11650	11650	0
60	20230605	180200	133446100	11650	11650	11650	11650	0
61	20230605	180100	133446100	11650	11650	11650	11650	0
62	20230605	180000	133446100	11650	11650	11650	11650	352
63	20230605	175900	133446100	11650	11650	11650	11650	0
64	20230605	175800	133446100	11650	11650	11650	11650	0
65	20230605	175700	133446100	11650	11650	11650	11650	0
66	20230605	175600	133446100	11650	11650	11650	11650	0
67	20230605	175500	133446100	11650	11650	11650	11650	0
68	20230605	175400	133446100	11650	11650	11650	11650	0
69	20230605	175300	133446100	11650	11650	11650	11650	0
70	20230605	175200	133446100	11650	11650	11650	11650	0
71	20230605	175100	133446100	11650	11650	11650	11650	0
72	20230605	175000	133446100	11650	11650	11650	11650	0
73	20230605	174900	133446100	11650	11650	11650	11650	0
74	20230605	174800	133446100	11650	11650	11650	11650	0
75	20230605	174700	133446100	11650	11650	11650	11650	0
76	20230605	174600	133446100	11650	11650	11650	11650	0
77	20230605	174500	133446100	11650	11650	11650	11650	0
78	20230605	174400	133446100	11650	11650	11650	11650	0
79	20230605	174300	133446100	11650	11650	11650	11650	0
80	20230605	174200	133446100	11650	11650	11650	11650	0
81	20230605	174100	133446100	11650	11650	11650	11650	0
82	20230605	174000	133446100	11650	11650	11650	11650	0
83	20230605	173900	133446100	11650	11650	11650	11650	0
84	20230605	173800	133446100	11650	11650	11650	11650	0
85	20230605	173700	133446100	11650	11650	11650	11650	0
86	20230605	173600	133446100	11650	11650	11650	11650	0
87	20230605	173500	133446100	11650	11650	11650	11650	0
88	20230605	173400	133446100	11650	11650	11650	11650	0
89	20230605	173300	133446100	11650	11650	11650	11650	0
90	20230605	173200	133446100	11650	11650	11650	11650	0
91	20230605	173100	133446100	11650	11650	11650	11650	0
92	20230605	173000	133446100	11650	11650	11650	11650	352
93	20230605	172900	133446100	11650	11650	11650	11650	0
94	20230605	172800	133446100	11650	11650	11650	11650	0
95	20230605	172700	133446100	11650	11650	11650	11650	0
96	20230605	172600	133446100	11650	11650	11650	11650	0
97	20230605	172500	133446100	11650	11650	11650	11650	0
98	20230605	172400	133446100	11650	11650	11650	11650	0
99	20230605	172300	133446100	11650	11650	11650	11650	0
100	20230605	172200	133446100	11650	11650	11650	11650	0
101	20230605	172100	133446100	11650	11650	11650	11650	0
102	20230605	172000	133446100	11650	11650	11650	11650	0
103	20230605	171900	133446100	11650	11650	11650	11650	0
104	20230605	171800	133446100	11650	11650	11650	11650	0
105	20230605	171700	133446100	11650	11650	11650	11650	0
106	20230605	171600	133446100	11650	11650	11650	11650	0
107	20230605	171500	133446100	11650	11650	11650	11650	0
108	20230605	171400	133446100	11650	11650	11650	11650	0
109	20230605	171300	133446100	11650	11650	11650	11650	0
110	20230605	171200	133446100	11650	11650	11650	11650	0
111	20230605	171100	133446100	11650	11650	11650	11650	0
112	20230605	171000	133446100	11650	11650	11650	11650	0
113	20230605	170900	133446100	11650	11650	11650	11650	0
114	20230605	170800	133446100	11650	11650	11650	11650	0
115	20230605	170700	133446100	11650	11650	11650	11650	0
116	20230605	170600	133446100	11650	11650	11650	11650	0
117	20230605	170500	133446100	11650	11650	11650	11650	0
118	20230605	170400	133446100	11650	11650	11650	11650	0
119	20230605	170300	133446100	11650	11650	11650	11650	0
120	20230605	170200	133446100	11650	11650	11650	11650	0
121	20230605	170100	133446100	11650	11650	11650	11650	0
122	20230605	170000	133446100	11650	11650	11650	11650	352
123	20230605	165900	133446100	11650	11650	11650	11650	0
124	20230605	165800	133446100	11650	11650	11650	11650	0
125	20230605	165700	133446100	11650	11650	11650	11650	0
126	20230605	165600	133446100	11650	11650	11650	11650	0
127	20230605	165500	133446100	11650	11650	11650	11650	0
128	20230605	165400	133446100	11650	11650	11650	11650	0
129	20230605	165300	133446100	11650	11650	11650	11650	0
130	20230605	165200	133446100	11650	11650	11650	11650	0
131	20230605	165100	133446100	11650	11650	11650	11650	0
132	20230605	165000	133446100	11650	11650	11650	11650	0
133	20230605	164900	133446100	11650	11650	11650	11650	0
134	20230605	164800	133446100	11650	11650	11650	11650	0
135	20230605	164700	133446100	11650	11650	11650	11650	0
136	20230605	164600	133446100	11650	11650	11650	11650	0
137	20230605	164500	133446100	11650	11650	11650	11650	0
138	20230605	164400	133446100	11650	11650	11650	11650	0
139	20230605	164300	133446100	11650	11650	11650	11650	0
140	20230605	164200	133446100	11650	11650	11650	11650	0
141	20230605	164100	133446100	11650	11650	11650	11650	0
142	20230605	164000	133446100	11650	11650	11650	11650	0
143	20230605	163900	133446100	11650	11650	11650	11650	0
144	20230605	163800	133446100	11650	11650	11650	11650	0
145	20230605	163700	133446100	11650	11650	11650	11650	0
146	20230605	163600	133446100	11650	11650	11650	11650	0
147	20230605	163500	133446100	11650	11650	11650	11650	0
148	20230605	163400	133446100	11650	11650	11650	11650	0
149	20230605	163300	133446100	11650	11650	11650	11650	0
150	20230605	163200	133446100	11650	11650	11650	11650	0
151	20230605	163100	133446100	11650	11650	11650	11650	0
152	20230605	163000	133446100	11650	11650	11650	11650	352
153	20230605	162900	133446100	11650	11650	11650	11650	0
154	20230605	162800	133446100	11650	11650	11650	11650	0
155	20230605	162700	133446100	11650	11650	11650	11650	0
156	20230605	162600	133446100	11650	11650	11650	11650	0
157	20230605	162500	133446100	11650	11650	11650	11650	0
158	20230605	162400	133446100	11650	11650	11650	11650	0
159	20230605	162300	133446100	11650	11650	11650	11650	0
160	20230605	162200	133446100	11650	11650	11650	11650	0
161	20230605	162100	133446100	11650	11650	11650	11650	0
162	20230605	162000	133446100	11650	11650	11650	11650	0
163	20230605	161900	133446100	11650	11650	11650	11650	0
164	20230605	161800	133446100	11650	11650	11650	11650	0
165	20230605	161700	133446100	11650	11650	11650	11650	0
166	20230605	161600	133446100	11650	11650	11650	11650	0
167	20230605	161500	133446100	11650	11650	11650	11650	0
168	20230605	161400	133446100	11650	11650	11650	11650	0
169	20230605	161300	133446100	11650	11650	11650	11650	0
170	20230605	161200	133446100	11650	11650	11650	11650	0
171	20230605	161100	133446100	11650	11650	11650	11650	0
172	20230605	161000	133446100	11650	11650	11650	11650	0
173	20230605	160900	133446100	11650	11650	11650	11650	0
174	20230605	160800	133446100	11650	11650	11650	11650	0
175	20230605	160700	133446100	11650	11650	11650	11650	0
176	20230605	160600	133446100	11650	11650	11650	11650	0
177	20230605	160500	133446100	11650	11650	11650	11650	0
178	20230605	160400	133446100	11650	11650	11650	11650	0
179	20230605	160300	133446100	11650	11650	11650	11650	0
180	20230605	160200	133446100	11650	11650	11650	11650	0
181	20230605	160100	133446100	11650	11650	11650	11650	0
182	20230605	160000	133446100	11650	11650	11650	11650	352
183	20230605	155900	133446100	11650	11650	11650	11650	0
184	20230605	155800	133446100	11650	11650	11650	11650	0
185	20230605	155700	133446100	11650	11650	11650	11650	0
186	20230605	155600	133446100	11650	11650	11650	11650	0
187	20230605	155500	133446100	11650	11650	11650	11650	0
188	20230605	155400	133446100	11650	11650	11650	11650	0
189	20230605	155300	133446100	11650	11650	11650	11650	0
190	20230605	155200	133446100	11650	11650	11650	11650	0
191	20230605	155100	133446100	11650	11650	11650	11650	0
192	20230605	155000	133446100	11650	11650	11650	11650	0
193	20230605	154900	133446100	11650	11650	11650	11650	0
194	20230605	154800	133446100	11650	11650	11650	11650	0
195	20230605	154700	133446100	11650	11650	11650	11650	0
196	20230605	154600	133446100	11650	11650	11650	11650	0
197	20230605	154500	133446100	11650	11650	11650	11650	0
198	20230605	154400	133446100	11650	11650	11650	11650	0
199	20230605	154300	133446100	11650	11650	11650	11650	0
200	20230605	154200	133446100	11650	11650	11650	11650	0
201	20230605	154100	133446100	11650	11650	11650	11650	0
202	20230605	154000	133446100	11650	11650	11650	11650	0
203	20230605	153900	133446100	11650	11650	11650	11650	0
204	20230605	153800	133446100	11650	11650	11650	11650	0
205	20230605	153700	133446100	11650	11650	11650	11650	0
206	20230605	153600	133446100	11650	11650	11650	11650	0
207	20230605	153500	133446100	11650	11650	11650	11650	0
208	20230605	153400	133446100	11650	11650	11650	11650	0
209	20230605	153300	133446100	11650	11650	11650	11650	0
210	20230605	153200	133446100	11650	11650	11650	11650	0
211	20230605	153100	133446100	11650	11650	11650	11650	0
212	20230605	153000	133446100	11650	11650	11650	11650	704
213	20230605	152900	129345300	11610	11610	11610	11610	0
214	20230605	152800	129345300	11610	11610	11610	11610	0
215	20230605	152700	129345300	11610	11610	11610	11610	0
216	20230605	152600	129345300	11610	11610	11610	11610	0
217	20230605	152500	129345300	11610	11610	11610	11610	0
218	20230605	152400	129345300	11610	11610	11610	11610	0
219	20230605	152300	129345300	11610	11610	11610	11610	0
220	20230605	152200	129345300	11610	11610	11610	11610	0
221	20230605	152100	129345300	11610	11610	11610	11610	0
222	20230605	152000	129345300	11610	11610	11610	11610	0
223	20230605	151900	129345300	11610	11620	11620	11600	211
224	20230605	151800	126896200	11620	11610	11620	11610	7
225	20230605	151700	126814890	11620	11600	11620	11600	408
226	20230605	151600	122082030	11610	11610	11610	11610	2
227	20230605	151500	122058810	11620	11620	11620	11620	0
228	20230605	151400	122058810	11620	11620	11620	11610	5
229	20230605	151300	122000730	11620	11620	11620	11610	8
230	20230605	151200	121907820	11620	11540	11620	11540	146
231	20230605	151100	120214410	11570	11550	11570	11550	4
232	20230605	151000	120168170	11550	11550	11550	11550	1
233	20230605	150900	120156620	11550	11550	11550	11550	4
234	20230605	150800	120110420	11600	11600	11600	11600	0
235	20230605	150700	120110420	11600	11580	11600	11580	200
236	20230605	150600	117792400	11540	11540	11540	11540	3
237	20230605	150500	117757780	11540	11540	11550	11540	8
238	20230605	150400	117665450	11560	11560	11560	11560	0
239	20230605	150300	117665450	11560	11540	11560	11540	3
240	20230605	150200	117630790	11570	11570	11570	11570	0
241	20230605	150100	117630790	11570	11540	11570	11540	10
242	20230605	150000	117515360	11550	11550	11550	11550	2
243	20230605	145900	117492260	11540	11540	11540	11540	0
244	20230605	145800	117492260	11540	11540	11540	11540	0
245	20230605	145700	117492260	11540	11550	11560	11540	10
246	20230605	145600	117376780	11550	11550	11550	11550	1
247	20230605	145500	117365230	11550	11550	11550	11550	3
248	20230605	145400	117330580	11550	11560	11560	11550	4
249	20230605	145300	117284370	11580	11580	11580	11580	1
250	20230605	145200	117272790	11560	11560	11560	11560	1
251	20230605	145100	117261230	11550	11550	11550	11550	4
252	20230605	145000	117215030	11560	11560	11560	11550	8
253	20230605	144900	117122600	11600	11600	11600	11600	0
254	20230605	144800	117122600	11600	11600	11600	11600	0
255	20230605	144700	117122600	11600	11550	11600	11550	702
256	20230605	144600	108979780	11560	11560	11560	11560	1
257	20230605	144500	108968220	11560	11560	11560	11560	0
258	20230605	144400	108968220	11560	11560	11560	11560	4
259	20230605	144300	108921980	11560	11560	11560	11560	3
260	20230605	144200	108887300	11560	11560	11560	11560	4
261	20230605	144100	108841060	11560	11560	11560	11560	4
262	20230605	144000	108794820	11560	11560	11560	11560	2
263	20230605	143900	108771700	11570	11570	11570	11570	1
264	20230605	143800	108760130	11560	11560	11560	11560	4
265	20230605	143700	108713890	11560	11560	11560	11560	3
266	20230605	143600	108679210	11570	11570	11570	11570	4
267	20230605	143500	108632930	11570	11580	11580	11570	5
268	20230605	143400	108575050	11580	11580	11580	11580	0
269	20230605	143300	108575050	11580	11570	11580	11570	6
270	20230605	143200	108505610	11570	11570	11570	11570	0
271	20230605	143100	108505610	11570	11570	11570	11570	4
272	20230605	143000	108459330	11570	11590	11590	11570	4
273	20230605	142900	108413030	11590	11600	11600	11590	301
274	20230605	142800	104921520	11600	11600	11600	11600	2
275	20230605	142700	104898320	11610	11610	11610	11610	115
276	20230605	142600	103563170	11610	11610	11610	11610	4
277	20230605	142500	103516730	11610	11610	11610	11610	2
278	20230605	142400	103493510	11620	11630	11630	11620	177
279	20230605	142300	101435230	11630	11630	11630	11630	6
280	20230605	142200	101365450	11630	11630	11630	11630	3
281	20230605	142100	101330560	11630	11630	11630	11630	2
282	20230605	142000	101307300	11630	11630	11630	11630	3
283	20230605	141900	101272410	11630	11630	11630	11630	8
284	20230605	141800	101179370	11630	11630	11630	11630	2
285	20230605	141700	101156110	11630	11630	11630	11630	2
286	20230605	141600	101132850	11630	11630	11630	11630	8
287	20230605	141500	101039810	11630	11630	11630	11630	0
288	20230605	141400	101039810	11630	11630	11630	11630	5
289	20230605	141300	100981660	11630	11630	11640	11630	38
290	20230605	141200	100539380	11630	11630	11630	11630	9
291	20230605	141100	100434710	11630	11630	11630	11630	2
292	20230605	141000	100411450	11630	11630	11630	11630	3
293	20230605	140900	100376560	11630	11630	11630	11630	2
294	20230605	140800	100353300	11630	11630	11630	11630	8
295	20230605	140700	100260260	11630	11630	11630	11630	2
296	20230605	140600	100237000	11630	11630	11630	11630	4
297	20230605	140500	100190480	11630	11630	11630	11630	31
298	20230605	140400	99829950	11630	11630	11630	11630	327
299	20230605	140300	96026940	11630	11630	11630	11630	4
300	20230605	140200	95980420	11630	11630	11630	11630	2
301	20230605	140100	95957160	11630	11630	11630	11630	5
302	20230605	140000	95899010	11630	11630	11630	11630	6
303	20230605	135900	95829230	11630	11630	11630	11630	0
304	20230605	135800	95829230	11630	11630	11630	11630	2
305	20230605	135700	95805970	11630	11630	11630	11630	8
306	20230605	135600	95712930	11630	11630	11630	11630	5
307	20230605	135500	95654780	11640	11640	11640	11640	0
308	20230605	135400	95654780	11640	11640	11640	11640	1
309	20230605	135300	95643140	11650	11630	11650	11630	10
310	20230605	135200	95526770	11640	11640	11640	11640	0
311	20230605	135100	95526770	11640	11640	11640	11640	2
312	20230605	135000	95503490	11640	11640	11640	11640	2
313	20230605	134900	95480210	11640	11640	11640	11640	9
314	20230605	134800	95375450	11640	11640	11640	11640	2
315	20230605	134700	95352170	11640	11640	11640	11640	0
316	20230605	134600	95352170	11640	11640	11640	11640	4
317	20230605	134500	95305610	11640	11630	11640	11630	9
318	20230605	134400	95200880	11630	11630	11630	11630	0
319	20230605	134300	95200880	11630	11630	11630	11630	0
320	20230605	134200	95200880	11630	11630	11630	11630	0
321	20230605	134100	95200880	11630	11630	11630	11630	8
322	20230605	134000	95107840	11630	11630	11630	11630	4
323	20230605	133900	95061320	11630	11630	11630	11630	15
324	20230605	133800	94886870	11630	11630	11630	11630	100
325	20230605	133700	93723870	11630	11630	11630	11630	4
326	20230605	133600	93677350	11630	11630	11630	11630	0
327	20230605	133500	93677350	11630	11630	11630	11630	4
328	20230605	133400	93630830	11630	11630	11630	11630	9
329	20230605	133300	93526160	11630	11630	11630	11630	2
330	20230605	133200	93502900	11630	11630	11630	11630	0
331	20230605	133100	93502900	11630	11630	11630	11630	0
332	20230605	133000	93502900	11630	11630	11630	11630	11
333	20230605	132900	93374970	11630	11630	11630	11630	0
334	20230605	132800	93374970	11630	11630	11630	11630	0
335	20230605	132700	93374970	11630	11630	11630	11630	4
336	20230605	132600	93328450	11630	11630	11630	11630	6
337	20230605	132500	93258670	11650	11650	11650	11650	0
338	20230605	132400	93258670	11650	11650	11650	11650	0
339	20230605	132300	93258670	11650	11650	11650	11650	3
340	20230605	132200	93223720	11670	11670	11680	11670	352
341	20230605	132100	89115860	11670	11670	11670	11670	1
342	20230605	132000	89104190	11640	11640	11640	11640	0
343	20230605	131900	89104190	11640	11640	11640	11640	0
344	20230605	131800	89104190	11640	11640	11640	11640	4
345	20230605	131700	89057630	11670	11670	11670	11670	86
346	20230605	131600	88054010	11640	11650	11650	11640	401
347	20230605	131500	83386330	11650	11650	11650	11650	4
348	20230605	131400	83339730	11650	11650	11650	11650	2
349	20230605	131300	83316430	11650	11650	11650	11650	0
350	20230605	131200	83316430	11650	11650	11650	11650	0
351	20230605	131100	83316430	11650	11650	11650	11650	4
352	20230605	131000	83269830	11670	11650	11670	11650	317
353	20230605	130900	79575730	11650	11640	11650	11640	21
354	20230605	130800	79331220	11640	11640	11640	11640	24
355	20230605	130700	79051860	11640	11630	11640	11630	12
356	20230605	130600	78912220	11630	11630	11630	11630	0
357	20230605	130500	78912220	11630	11630	11630	11630	0
358	20230605	130400	78912220	11630	11630	11630	11630	0
359	20230605	130300	78912220	11630	11630	11630	11630	4
360	20230605	130200	78865700	11630	11630	11630	11630	0
361	20230605	130100	78865700	11630	11630	11630	11630	0
362	20230605	130000	78865700	11630	11630	11630	11630	4
363	20230605	125900	78819180	11630	11630	11630	11630	43
364	20230605	125800	78319090	11620	11620	11620	11620	0
365	20230605	125700	78319090	11620	11620	11620	11620	0
366	20230605	125600	78319090	11620	11620	11620	11620	4
367	20230605	125500	78272610	11640	11640	11640	11640	0
368	20230605	125400	78272610	11640	11640	11640	11640	300
369	20230605	125300	74780610	11630	11630	11630	11630	9
370	20230605	125200	74675940	11620	11610	11620	11610	18
371	20230605	125100	74466820	11620	11620	11620	11620	21
372	20230605	125000	74222800	11610	11610	11610	11610	0
373	20230605	124900	74222800	11610	11610	11610	11610	0
374	20230605	124800	74222800	11610	11610	11610	11610	14
375	20230605	124700	74060260	11630	11620	11630	11620	270
376	20230605	124600	70920450	11610	11610	11610	11610	3
377	20230605	124500	70885620	11610	11610	11610	11610	0
378	20230605	124400	70885620	11610	11610	11610	11610	1
379	20230605	124300	70874010	11620	11610	11620	11610	5
380	20230605	124200	70815950	11600	11600	11600	11600	6
381	20230605	124100	70746350	11580	11580	11580	11580	3
382	20230605	124000	70711610	11570	11570	11570	11570	4
383	20230605	123900	70665330	11580	11580	11580	11580	0
384	20230605	123800	70665330	11580	11580	11580	11580	0
385	20230605	123700	70665330	11580	11580	11580	11580	1
386	20230605	123600	70653750	11600	11600	11600	11600	0
387	20230605	123500	70653750	11600	11600	11600	11600	0
388	20230605	123400	70653750	11600	11600	11600	11600	0
389	20230605	123300	70653750	11600	11600	11600	11600	3
390	20230605	123200	70618950	11600	11600	11600	11600	0
391	20230605	123100	70618950	11600	11600	11600	11600	0
392	20230605	123000	70618950	11600	11600	11600	11600	2
393	20230605	122900	70595750	11600	11600	11600	11600	96
394	20230605	122800	69482150	11630	11630	11630	11630	1
395	20230605	122700	69470520	11580	11580	11580	11580	3
396	20230605	122600	69435780	11560	11560	11560	11560	0
397	20230605	122500	69435780	11560	11560	11560	11560	4
398	20230605	122400	69389540	11580	11580	11580	11580	0
399	20230605	122300	69389540	11580	11580	11580	11580	0
400	20230605	122200	69389540	11580	11580	11580	11580	0
401	20230605	122100	69389540	11580	11600	11600	11580	4
402	20230605	122000	69343160	11640	11640	11640	11640	0
403	20230605	121900	69343160	11640	11640	11640	11640	0
404	20230605	121800	69343160	11640	11600	11640	11580	16
405	20230605	121700	69157690	11650	11650	11650	11650	1
406	20230605	121600	69146040	11580	11550	11580	11550	254
407	20230605	121500	66210750	11530	11530	11530	11530	0
408	20230605	121400	66210750	11530	11530	11530	11530	4
409	20230605	121300	66164630	11520	11520	11520	11520	0
410	20230605	121200	66164630	11520	11520	11520	11520	0
411	20230605	121100	66164630	11520	11520	11520	11520	0
412	20230605	121000	66164630	11520	11520	11520	11520	4
413	20230605	120900	66118550	11520	11520	11520	11520	0
414	20230605	120800	66118550	11520	11520	11520	11520	0
415	20230605	120700	66118550	11520	11520	11520	11520	0
416	20230605	120600	66118550	11520	11520	11520	11520	3
417	20230605	120500	66083990	11520	11520	11520	11520	0
418	20230605	120400	66083990	11520	11520	11520	11520	0
419	20230605	120300	66083990	11520	11520	11520	11520	0
420	20230605	120200	66083990	11520	11530	11530	11520	217
421	20230605	120100	63582020	11510	11510	11510	11510	0
422	20230605	120000	63582020	11510	11510	11510	11510	0
423	20230605	115900	63582020	11510	11510	11510	11510	0
424	20230605	115800	63582020	11510	11510	11510	11510	4
425	20230605	115700	63535980	11530	11530	11530	11530	570
426	20230605	115600	56963880	11540	11540	11540	11540	0
427	20230605	115500	56963880	11540	11530	11540	11530	100
428	20230605	115400	55809920	11530	11530	11530	11530	0
429	20230605	115300	55809920	11530	11530	11530	11530	0
430	20230605	115200	55809920	11530	11530	11530	11530	0
431	20230605	115100	55809920	11530	11550	11550	11530	604
432	20230605	115000	48833800	11530	11530	11530	11530	2
433	20230605	114900	48810740	11530	11530	11530	11530	0
434	20230605	114800	48810740	11530	11530	11530	11530	0
435	20230605	114700	48810740	11530	11530	11530	11530	4
436	20230605	114600	48764620	11530	11530	11530	11530	0
437	20230605	114500	48764620	11530	11530	11530	11530	0
438	20230605	114400	48764620	11530	11530	11530	11530	0
439	20230605	114300	48764620	11530	11530	11530	11530	4
440	20230605	114200	48718500	11530	11530	11530	11530	0
441	20230605	114100	48718500	11530	11530	11530	11530	0
442	20230605	114000	48718500	11530	11530	11530	11530	0
443	20230605	113900	48718500	11530	11530	11530	11530	4
444	20230605	113800	48672380	11530	11530	11530	11530	0
445	20230605	113700	48672380	11530	11530	11530	11530	0
446	20230605	113600	48672380	11530	11530	11530	11530	4
447	20230605	113500	48626260	11530	11530	11530	11530	0
448	20230605	113400	48626260	11530	11530	11530	11530	0
449	20230605	113300	48626260	11530	11530	11530	11530	0
450	20230605	113200	48626260	11530	11530	11530	11530	4
451	20230605	113100	48580140	11530	11530	11530	11530	0
452	20230605	113000	48580140	11530	11530	11530	11530	2
453	20230605	112900	48557080	11530	11530	11530	11530	0
454	20230605	112800	48557080	11530	11530	11530	11530	2
455	20230605	112700	48534020	11520	11520	11520	11520	0
456	20230605	112600	48534020	11520	11520	11520	11520	0
457	20230605	112500	48534020	11520	11520	11520	11520	0
458	20230605	112400	48534020	11520	11520	11520	11520	4
459	20230605	112300	48487940	11530	11530	11530	11530	0
460	20230605	112200	48487940	11530	11530	11530	11530	0
461	20230605	112100	48487940	11530	11530	11530	11530	0
462	20230605	112000	48487940	11530	11550	11550	11530	5
463	20230605	111900	48430270	11530	11530	11530	11530	0
464	20230605	111800	48430270	11530	11530	11530	11530	0
465	20230605	111700	48430270	11530	11530	11530	11530	4
466	20230605	111600	48384150	11530	11530	11530	11530	0
467	20230605	111500	48384150	11530	11530	11530	11530	0
468	20230605	111400	48384150	11530	11530	11530	11530	0
469	20230605	111300	48384150	11530	11530	11530	11530	3
470	20230605	111200	48349560	11530	11530	11530	11530	0
471	20230605	111100	48349560	11530	11530	11530	11530	3
472	20230605	111000	48314970	11530	11530	11530	11530	0
473	20230605	110900	48314970	11530	11530	11530	11530	1
474	20230605	110800	48303440	11550	11550	11550	11550	0
475	20230605	110700	48303440	11550	11550	11550	11550	0
476	20230605	110600	48303440	11550	11540	11550	11540	10
477	20230605	110500	48187970	11540	11540	11540	11540	1
478	20230605	110400	48176430	11550	11540	11550	11540	2
479	20230605	110300	48153340	11490	11490	11490	11490	0
480	20230605	110200	48153340	11490	11490	11490	11490	0
481	20230605	110100	48153340	11490	11490	11490	11490	4
482	20230605	110000	48107380	11490	11490	11490	11490	0
483	20230605	105900	48107380	11490	11490	11490	11490	0
484	20230605	105800	48107380	11490	11490	11490	11490	4
485	20230605	105700	48061420	11490	11490	11490	11490	0
486	20230605	105600	48061420	11490	11490	11490	11490	0
487	20230605	105500	48061420	11490	11490	11490	11490	0
488	20230605	105400	48061420	11490	11550	11550	11490	6
489	20230605	105300	47992360	11540	11540	11540	11540	18
490	20230605	105200	47784640	11490	11490	11490	11490	0
491	20230605	105100	47784640	11490	11490	11490	11490	0
492	20230605	105000	47784640	11490	11490	11490	11490	4
493	20230605	104900	47738680	11540	11540	11540	11540	1
494	20230605	104800	47727140	11490	11490	11490	11490	559
495	20230605	104700	41304230	11480	11480	11480	11480	0
496	20230605	104600	41304230	11480	11480	11480	11480	4
497	20230605	104500	41258310	11480	11480	11480	11480	0
498	20230605	104400	41258310	11480	11480	11480	11480	0
499	20230605	104300	41258310	11480	11480	11480	11480	0
500	20230605	104200	41258310	11480	11480	11480	11480	4
501	20230605	104100	41212390	11480	11480	11480	11480	0
502	20230605	104000	41212390	11480	11480	11480	11480	0
503	20230605	103900	41212390	11480	11480	11480	11480	4
504	20230605	103800	41166470	11490	11490	11490	11490	38
505	20230605	103700	40729850	11480	11480	11480	11480	0
506	20230605	103600	40729850	11480	11480	11480	11480	300
507	20230605	103500	37285850	11480	11480	11480	11480	4
508	20230605	103400	37239930	11490	11490	11490	11490	0
509	20230605	103300	37239930	11490	11490	11490	11490	314
510	20230605	103200	33632070	11490	11490	11490	11490	0
511	20230605	103100	33632070	11490	11490	11490	11490	4
512	20230605	103000	33586110	11490	11490	11490	11490	0
513	20230605	102900	33586110	11490	11490	11490	11490	0
514	20230605	102800	33586110	11490	11490	11490	11490	0
515	20230605	102700	33586110	11490	11490	11490	11490	4
516	20230605	102600	33540150	11490	11490	11490	11490	0
517	20230605	102500	33540150	11490	11490	11490	11490	0
518	20230605	102400	33540150	11490	11500	11500	11490	368
519	20230605	102300	29309800	11500	11500	11500	11500	4
520	20230605	102200	29263800	11500	11500	11500	11500	0
521	20230605	102100	29263800	11500	11500	11500	11500	0
522	20230605	102000	29263800	11500	11500	11500	11500	0
523	20230605	101900	29263800	11500	11500	11500	11500	3
524	20230605	101800	29229300	11510	11510	11510	11510	0
525	20230605	101700	29229300	11510	11510	11510	11510	2
526	20230605	101600	29206280	11510	11510	11510	11510	2
527	20230605	101500	29183260	11510	11510	11510	11510	12
528	20230605	101400	29045140	11510	11510	11510	11510	10
529	20230605	101300	28930040	11510	11510	11510	11510	0
530	20230605	101200	28930040	11510	11510	11510	11510	4
531	20230605	101100	28884000	11510	11510	11510	11510	0
532	20230605	101000	28884000	11510	11510	11510	11510	0
533	20230605	100900	28884000	11510	11510	11510	11510	0
534	20230605	100800	28884000	11510	11510	11510	11510	4
535	20230605	100700	28837960	11520	11520	11520	11520	0
536	20230605	100600	28837960	11520	11520	11520	11520	0
537	20230605	100500	28837960	11520	11520	11520	11520	0
538	20230605	100400	28837960	11520	11520	11520	11520	9
539	20230605	100300	28734280	11520	11520	11520	11520	0
540	20230605	100200	28734280	11520	11520	11520	11520	0
541	20230605	100100	28734280	11520	11520	11520	11520	0
542	20230605	100000	28734280	11520	11550	11550	11520	5
543	20230605	095900	28676650	11530	11530	11530	11530	0
544	20230605	095800	28676650	11530	11530	11530	11530	0
545	20230605	095700	28676650	11530	11530	11530	11530	4
546	20230605	095600	28630530	11550	11550	11550	11550	10
547	20230605	095500	28515030	11530	11530	11530	11530	0
548	20230605	095400	28515030	11530	11530	11530	11530	0
549	20230605	095300	28515030	11530	11530	11530	11530	44
550	20230605	095200	28007710	11530	11530	11530	11530	0
551	20230605	095100	28007710	11530	11530	11530	11530	0
552	20230605	095000	28007710	11530	11530	11530	11530	0
553	20230605	094900	28007710	11530	11530	11530	11530	4
554	20230605	094800	27961590	11520	11520	11520	11520	0
555	20230605	094700	27961590	11520	11520	11520	11520	0
556	20230605	094600	27961590	11520	11520	11520	11520	0
557	20230605	094500	27961590	11520	11520	11520	11520	4
558	20230605	094400	27915510	11510	11510	11510	11510	0
559	20230605	094300	27915510	11510	11510	11510	11510	0
560	20230605	094200	27915510	11510	11510	11510	11510	0
561	20230605	094100	27915510	11510	11510	11510	11510	4
562	20230605	094000	27869470	11500	11500	11500	11500	0
563	20230605	093900	27869470	11500	11500	11500	11500	0
564	20230605	093800	27869470	11500	11500	11500	11500	4
565	20230605	093700	27823470	11500	11500	11500	11500	0
566	20230605	093600	27823470	11500	11500	11500	11500	0
567	20230605	093500	27823470	11500	11500	11500	11500	26
568	20230605	093400	27524470	11490	11550	11550	11490	6
569	20230605	093300	27455410	11550	11550	11550	11550	0
570	20230605	093200	27455410	11550	11550	11550	11550	0
571	20230605	093100	27455410	11550	11550	11550	11550	1
572	20230605	093000	27443860	11550	11500	11550	11500	416
573	20230605	092900	22655210	11490	11490	11490	11490	0
574	20230605	092800	22655210	11490	11490	11490	11490	0
575	20230605	092700	22655210	11490	11490	11490	11490	0
576	20230605	092600	22655210	11490	11490	11490	11490	8
577	20230605	092500	22563290	11490	11490	11490	11490	0
578	20230605	092400	22563290	11490	11490	11490	11490	0
579	20230605	092300	22563290	11490	11490	11490	11490	0
580	20230605	092200	22563290	11490	11490	11490	11490	4
581	20230605	092100	22517330	11550	11550	11550	11550	1
582	20230605	092000	22505780	11490	11490	11490	11490	0
583	20230605	091900	22505780	11490	11490	11490	11490	4
584	20230605	091800	22459820	11550	11490	11550	11490	442
585	20230605	091700	17373920	11490	11490	11490	11490	0
586	20230605	091600	17373920	11490	11490	11490	11490	0
587	20230605	091500	17373920	11490	11490	11490	11490	4
588	20230605	091400	17327960	11500	11500	11500	11500	0
589	20230605	091300	17327960	11500	11500	11500	11500	88
590	20230605	091200	16315960	11490	11490	11490	11490	0
591	20230605	091100	16315960	11490	11490	11490	11490	4
592	20230605	091000	16270000	11560	11490	11560	11490	107
593	20230605	090900	15040080	11480	11480	11480	11480	25
594	20230605	090800	14753080	11570	11580	11580	11570	414
595	20230605	090700	9959060	11580	11580	11580	11580	274
596	20230605	090600	6786140	11580	11580	11580	11580	0
597	20230605	090500	6786140	11580	11580	11580	11580	0
598	20230605	090400	6786140	11580	11580	11580	11580	0
599	20230605	090300	6786140	11580	11580	11580	11580	4
600	20230605	090200	6739820	11600	11600	11600	11600	7
601	20230605	090100	6658620	11600	11600	11600	11600	4
602	20230605	090000	6612220	11600	11580	11600	11580	571