KissMeData/234340/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202000	112075460	18730	18730	18730	18730	80
3	20230605	201900	112075460	18730	18730	18730	18730	0
4	20230605	201800	112075460	18730	18730	18730	18730	0
5	20230605	201700	112075460	18730	18730	18730	18730	0
6	20230605	201600	112075460	18730	18730	18730	18730	0
7	20230605	201500	112075460	18730	18730	18730	18730	0
8	20230605	201400	112075460	18730	18730	18730	18730	0
9	20230605	201300	112075460	18730	18730	18730	18730	0
10	20230605	201200	112075460	18730	18730	18730	18730	0
11	20230605	201100	112075460	18730	18730	18730	18730	0
12	20230605	201000	112075460	18730	18730	18730	18730	0
13	20230605	200900	112075460	18730	18730	18730	18730	0
14	20230605	200800	112075460	18730	18730	18730	18730	0
15	20230605	200700	112075460	18730	18730	18730	18730	0
16	20230605	200600	112075460	18730	18730	18730	18730	0
17	20230605	200500	112075460	18730	18730	18730	18730	0
18	20230605	200400	112075460	18730	18730	18730	18730	0
19	20230605	200300	112075460	18730	18730	18730	18730	0
20	20230605	200200	112075460	18730	18730	18730	18730	0
21	20230605	200100	112075460	18730	18730	18730	18730	0
22	20230605	200000	112075460	18730	18730	18730	18730	0
23	20230605	195900	112075460	18730	18730	18730	18730	0
24	20230605	195800	112075460	18730	18730	18730	18730	0
25	20230605	195700	112075460	18730	18730	18730	18730	0
26	20230605	195600	112075460	18730	18730	18730	18730	0
27	20230605	195500	112075460	18730	18730	18730	18730	0
28	20230605	195400	112075460	18730	18730	18730	18730	0
29	20230605	195300	112075460	18730	18730	18730	18730	0
30	20230605	195200	112075460	18730	18730	18730	18730	0
31	20230605	195100	112075460	18730	18730	18730	18730	0
32	20230605	195000	112075460	18730	18730	18730	18730	80
33	20230605	194900	112075460	18730	18730	18730	18730	0
34	20230605	194800	112075460	18730	18730	18730	18730	0
35	20230605	194700	112075460	18730	18730	18730	18730	0
36	20230605	194600	112075460	18730	18730	18730	18730	0
37	20230605	194500	112075460	18730	18730	18730	18730	0
38	20230605	194400	112075460	18730	18730	18730	18730	0
39	20230605	194300	112075460	18730	18730	18730	18730	0
40	20230605	194200	112075460	18730	18730	18730	18730	0
41	20230605	194100	112075460	18730	18730	18730	18730	0
42	20230605	194000	112075460	18730	18730	18730	18730	0
43	20230605	193900	112075460	18730	18730	18730	18730	0
44	20230605	193800	112075460	18730	18730	18730	18730	0
45	20230605	193700	112075460	18730	18730	18730	18730	0
46	20230605	193600	112075460	18730	18730	18730	18730	0
47	20230605	193500	112075460	18730	18730	18730	18730	0
48	20230605	193400	112075460	18730	18730	18730	18730	0
49	20230605	193300	112075460	18730	18730	18730	18730	0
50	20230605	193200	112075460	18730	18730	18730	18730	0
51	20230605	193100	112075460	18730	18730	18730	18730	0
52	20230605	193000	112075460	18730	18730	18730	18730	0
53	20230605	192900	112075460	18730	18730	18730	18730	0
54	20230605	192800	112075460	18730	18730	18730	18730	0
55	20230605	192700	112075460	18730	18730	18730	18730	0
56	20230605	192600	112075460	18730	18730	18730	18730	0
57	20230605	192500	112075460	18730	18730	18730	18730	0
58	20230605	192400	112075460	18730	18730	18730	18730	0
59	20230605	192300	112075460	18730	18730	18730	18730	0
60	20230605	192200	112075460	18730	18730	18730	18730	0
61	20230605	192100	112075460	18730	18730	18730	18730	0
62	20230605	192000	112075460	18730	18730	18730	18730	80
63	20230605	191900	112075460	18730	18730	18730	18730	0
64	20230605	191800	112075460	18730	18730	18730	18730	0
65	20230605	191700	112075460	18730	18730	18730	18730	0
66	20230605	191600	112075460	18730	18730	18730	18730	0
67	20230605	191500	112075460	18730	18730	18730	18730	0
68	20230605	191400	112075460	18730	18730	18730	18730	0
69	20230605	191300	112075460	18730	18730	18730	18730	0
70	20230605	191200	112075460	18730	18730	18730	18730	0
71	20230605	191100	112075460	18730	18730	18730	18730	0
72	20230605	191000	112075460	18730	18730	18730	18730	0
73	20230605	190900	112075460	18730	18730	18730	18730	0
74	20230605	190800	112075460	18730	18730	18730	18730	0
75	20230605	190700	112075460	18730	18730	18730	18730	0
76	20230605	190600	112075460	18730	18730	18730	18730	0
77	20230605	190500	112075460	18730	18730	18730	18730	0
78	20230605	190400	112075460	18730	18730	18730	18730	0
79	20230605	190300	112075460	18730	18730	18730	18730	0
80	20230605	190200	112075460	18730	18730	18730	18730	0
81	20230605	190100	112075460	18730	18730	18730	18730	0
82	20230605	190000	112075460	18730	18730	18730	18730	0
83	20230605	185900	112075460	18730	18730	18730	18730	0
84	20230605	185800	112075460	18730	18730	18730	18730	0
85	20230605	185700	112075460	18730	18730	18730	18730	0
86	20230605	185600	112075460	18730	18730	18730	18730	0
87	20230605	185500	112075460	18730	18730	18730	18730	0
88	20230605	185400	112075460	18730	18730	18730	18730	0
89	20230605	185300	112075460	18730	18730	18730	18730	0
90	20230605	185200	112075460	18730	18730	18730	18730	0
91	20230605	185100	112075460	18730	18730	18730	18730	0
92	20230605	185000	112075460	18730	18730	18730	18730	80
93	20230605	184900	112075460	18730	18730	18730	18730	0
94	20230605	184800	112075460	18730	18730	18730	18730	0
95	20230605	184700	112075460	18730	18730	18730	18730	0
96	20230605	184600	112075460	18730	18730	18730	18730	0
97	20230605	184500	112075460	18730	18730	18730	18730	0
98	20230605	184400	112075460	18730	18730	18730	18730	0
99	20230605	184300	112075460	18730	18730	18730	18730	0
100	20230605	184200	112075460	18730	18730	18730	18730	0
101	20230605	184100	112075460	18730	18730	18730	18730	0
102	20230605	184000	112075460	18730	18730	18730	18730	0
103	20230605	183900	112075460	18730	18730	18730	18730	0
104	20230605	183800	112075460	18730	18730	18730	18730	0
105	20230605	183700	112075460	18730	18730	18730	18730	0
106	20230605	183600	112075460	18730	18730	18730	18730	0
107	20230605	183500	112075460	18730	18730	18730	18730	0
108	20230605	183400	112075460	18730	18730	18730	18730	0
109	20230605	183300	112075460	18730	18730	18730	18730	0
110	20230605	183200	112075460	18730	18730	18730	18730	0
111	20230605	183100	112075460	18730	18730	18730	18730	0
112	20230605	183000	112075460	18730	18730	18730	18730	0
113	20230605	182900	112075460	18730	18730	18730	18730	0
114	20230605	182800	112075460	18730	18730	18730	18730	0
115	20230605	182700	112075460	18730	18730	18730	18730	0
116	20230605	182600	112075460	18730	18730	18730	18730	0
117	20230605	182500	112075460	18730	18730	18730	18730	0
118	20230605	182400	112075460	18730	18730	18730	18730	0
119	20230605	182300	112075460	18730	18730	18730	18730	0
120	20230605	182200	112075460	18730	18730	18730	18730	0
121	20230605	182100	112075460	18730	18730	18730	18730	0
122	20230605	182000	112075460	18730	18730	18730	18730	80
123	20230605	181900	112075460	18730	18730	18730	18730	0
124	20230605	181800	112075460	18730	18730	18730	18730	0
125	20230605	181700	112075460	18730	18730	18730	18730	0
126	20230605	181600	112075460	18730	18730	18730	18730	0
127	20230605	181500	112075460	18730	18730	18730	18730	0
128	20230605	181400	112075460	18730	18730	18730	18730	0
129	20230605	181300	112075460	18730	18730	18730	18730	0
130	20230605	181200	112075460	18730	18730	18730	18730	0
131	20230605	181100	112075460	18730	18730	18730	18730	0
132	20230605	181000	112075460	18730	18730	18730	18730	0
133	20230605	180900	112075460	18730	18730	18730	18730	0
134	20230605	180800	112075460	18730	18730	18730	18730	0
135	20230605	180700	112075460	18730	18730	18730	18730	0
136	20230605	180600	112075460	18730	18730	18730	18730	0
137	20230605	180500	112075460	18730	18730	18730	18730	0
138	20230605	180400	112075460	18730	18730	18730	18730	0
139	20230605	180300	112075460	18730	18730	18730	18730	0
140	20230605	180200	112075460	18730	18730	18730	18730	0
141	20230605	180100	112075460	18730	18730	18730	18730	0
142	20230605	180000	112075460	18730	18730	18730	18730	0
143	20230605	175900	112075460	18730	18730	18730	18730	0
144	20230605	175800	112075460	18730	18730	18730	18730	0
145	20230605	175700	112075460	18730	18730	18730	18730	0
146	20230605	175600	112075460	18730	18730	18730	18730	0
147	20230605	175500	112075460	18730	18730	18730	18730	0
148	20230605	175400	112075460	18730	18730	18730	18730	0
149	20230605	175300	112075460	18730	18730	18730	18730	0
150	20230605	175200	112075460	18730	18730	18730	18730	0
151	20230605	175100	112075460	18730	18730	18730	18730	0
152	20230605	175000	112075460	18730	18730	18730	18730	80
153	20230605	174900	112075460	18730	18730	18730	18730	0
154	20230605	174800	112075460	18730	18730	18730	18730	0
155	20230605	174700	112075460	18730	18730	18730	18730	0
156	20230605	174600	112075460	18730	18730	18730	18730	0
157	20230605	174500	112075460	18730	18730	18730	18730	0
158	20230605	174400	112075460	18730	18730	18730	18730	0
159	20230605	174300	112075460	18730	18730	18730	18730	0
160	20230605	174200	112075460	18730	18730	18730	18730	0
161	20230605	174100	112075460	18730	18730	18730	18730	0
162	20230605	174000	112075460	18730	18730	18730	18730	0
163	20230605	173900	112075460	18730	18730	18730	18730	0
164	20230605	173800	112075460	18730	18730	18730	18730	0
165	20230605	173700	112075460	18730	18730	18730	18730	0
166	20230605	173600	112075460	18730	18730	18730	18730	0
167	20230605	173500	112075460	18730	18730	18730	18730	0
168	20230605	173400	112075460	18730	18730	18730	18730	0
169	20230605	173300	112075460	18730	18730	18730	18730	0
170	20230605	173200	112075460	18730	18730	18730	18730	0
171	20230605	173100	112075460	18730	18730	18730	18730	0
172	20230605	173000	112075460	18730	18730	18730	18730	0
173	20230605	172900	112075460	18730	18730	18730	18730	0
174	20230605	172800	112075460	18730	18730	18730	18730	0
175	20230605	172700	112075460	18730	18730	18730	18730	0
176	20230605	172600	112075460	18730	18730	18730	18730	0
177	20230605	172500	112075460	18730	18730	18730	18730	0
178	20230605	172400	112075460	18730	18730	18730	18730	0
179	20230605	172300	112075460	18730	18730	18730	18730	0
180	20230605	172200	112075460	18730	18730	18730	18730	0
181	20230605	172100	112075460	18730	18730	18730	18730	0
182	20230605	172000	112075460	18730	18730	18730	18730	80
183	20230605	171900	112075460	18730	18730	18730	18730	0
184	20230605	171800	112075460	18730	18730	18730	18730	0
185	20230605	171700	112075460	18730	18730	18730	18730	0
186	20230605	171600	112075460	18730	18730	18730	18730	0
187	20230605	171500	112075460	18730	18730	18730	18730	0
188	20230605	171400	112075460	18730	18730	18730	18730	0
189	20230605	171300	112075460	18730	18730	18730	18730	0
190	20230605	171200	112075460	18730	18730	18730	18730	0
191	20230605	171100	112075460	18730	18730	18730	18730	0
192	20230605	171000	112075460	18730	18730	18730	18730	0
193	20230605	170900	112075460	18730	18730	18730	18730	0
194	20230605	170800	112075460	18730	18730	18730	18730	0
195	20230605	170700	112075460	18730	18730	18730	18730	0
196	20230605	170600	112075460	18730	18730	18730	18730	0
197	20230605	170500	112075460	18730	18730	18730	18730	0
198	20230605	170400	112075460	18730	18730	18730	18730	0
199	20230605	170300	112075460	18730	18730	18730	18730	0
200	20230605	170200	112075460	18730	18730	18730	18730	0
201	20230605	170100	112075460	18730	18730	18730	18730	0
202	20230605	170000	112075460	18730	18730	18730	18730	0
203	20230605	165900	112075460	18730	18730	18730	18730	0
204	20230605	165800	112075460	18730	18730	18730	18730	0
205	20230605	165700	112075460	18730	18730	18730	18730	0
206	20230605	165600	112075460	18730	18730	18730	18730	0
207	20230605	165500	112075460	18730	18730	18730	18730	0
208	20230605	165400	112075460	18730	18730	18730	18730	0
209	20230605	165300	112075460	18730	18730	18730	18730	0
210	20230605	165200	112075460	18730	18730	18730	18730	0
211	20230605	165100	112075460	18730	18730	18730	18730	0
212	20230605	165000	112075460	18730	18730	18730	18730	80
213	20230605	164900	112075460	18730	18730	18730	18730	0
214	20230605	164800	112075460	18730	18730	18730	18730	0
215	20230605	164700	112075460	18730	18730	18730	18730	0
216	20230605	164600	112075460	18730	18730	18730	18730	0
217	20230605	164500	112075460	18730	18730	18730	18730	0
218	20230605	164400	112075460	18730	18730	18730	18730	0
219	20230605	164300	112075460	18730	18730	18730	18730	0
220	20230605	164200	112075460	18730	18730	18730	18730	0
221	20230605	164100	112075460	18730	18730	18730	18730	0
222	20230605	164000	112075460	18730	18730	18730	18730	0
223	20230605	163900	112075460	18730	18730	18730	18730	0
224	20230605	163800	112075460	18730	18730	18730	18730	0
225	20230605	163700	112075460	18730	18730	18730	18730	0
226	20230605	163600	112075460	18730	18730	18730	18730	0
227	20230605	163500	112075460	18730	18730	18730	18730	0
228	20230605	163400	112075460	18730	18730	18730	18730	0
229	20230605	163300	112075460	18730	18730	18730	18730	0
230	20230605	163200	112075460	18730	18730	18730	18730	0
231	20230605	163100	112075460	18730	18730	18730	18730	0
232	20230605	163000	112075460	18730	18730	18730	18730	0
233	20230605	162900	112075460	18730	18730	18730	18730	0
234	20230605	162800	112075460	18730	18730	18730	18730	0
235	20230605	162700	112075460	18730	18730	18730	18730	0
236	20230605	162600	112075460	18730	18730	18730	18730	0
237	20230605	162500	112075460	18730	18730	18730	18730	0
238	20230605	162400	112075460	18730	18730	18730	18730	0
239	20230605	162300	112075460	18730	18730	18730	18730	0
240	20230605	162200	112075460	18730	18730	18730	18730	0
241	20230605	162100	112075460	18730	18730	18730	18730	0
242	20230605	162000	112075460	18730	18730	18730	18730	80
243	20230605	161900	112075460	18730	18730	18730	18730	0
244	20230605	161800	112075460	18730	18730	18730	18730	0
245	20230605	161700	112075460	18730	18730	18730	18730	0
246	20230605	161600	112075460	18730	18730	18730	18730	0
247	20230605	161500	112075460	18730	18730	18730	18730	0
248	20230605	161400	112075460	18730	18730	18730	18730	0
249	20230605	161300	112075460	18730	18730	18730	18730	0
250	20230605	161200	112075460	18730	18730	18730	18730	0
251	20230605	161100	112075460	18730	18730	18730	18730	0
252	20230605	161000	112075460	18730	18730	18730	18730	0
253	20230605	160900	112075460	18730	18730	18730	18730	0
254	20230605	160800	112075460	18730	18730	18730	18730	0
255	20230605	160700	112075460	18730	18730	18730	18730	0
256	20230605	160600	112075460	18730	18730	18730	18730	0
257	20230605	160500	112075460	18730	18730	18730	18730	0
258	20230605	160400	112075460	18730	18730	18730	18730	0
259	20230605	160300	112075460	18730	18730	18730	18730	0
260	20230605	160200	112075460	18730	18730	18730	18730	0
261	20230605	160100	112075460	18730	18730	18730	18730	0
262	20230605	160000	112075460	18730	18730	18730	18730	0
263	20230605	155900	112075460	18730	18730	18730	18730	0
264	20230605	155800	112075460	18730	18730	18730	18730	0
265	20230605	155700	112075460	18730	18730	18730	18730	0
266	20230605	155600	112075460	18730	18730	18730	18730	0
267	20230605	155500	112075460	18730	18730	18730	18730	0
268	20230605	155400	112075460	18730	18730	18730	18730	0
269	20230605	155300	112075460	18730	18730	18730	18730	0
270	20230605	155200	112075460	18730	18730	18730	18730	0
271	20230605	155100	112075460	18730	18730	18730	18730	0
272	20230605	155000	112075460	18730	18730	18730	18730	80
273	20230605	154900	112075460	18730	18730	18730	18730	0
274	20230605	154800	112075460	18730	18730	18730	18730	0
275	20230605	154700	112075460	18730	18730	18730	18730	0
276	20230605	154600	112075460	18730	18730	18730	18730	0
277	20230605	154500	112075460	18730	18730	18730	18730	0
278	20230605	154400	112075460	18730	18730	18730	18730	0
279	20230605	154300	112075460	18730	18730	18730	18730	0
280	20230605	154200	112075460	18730	18730	18730	18730	0
281	20230605	154100	112075460	18730	18730	18730	18730	0
282	20230605	154000	112075460	18730	18730	18730	18730	0
283	20230605	153900	112075460	18730	18730	18730	18730	0
284	20230605	153800	112075460	18730	18730	18730	18730	0
285	20230605	153700	112075460	18730	18730	18730	18730	0
286	20230605	153600	112075460	18730	18730	18730	18730	0
287	20230605	153500	112075460	18730	18730	18730	18730	0
288	20230605	153400	112075460	18730	18730	18730	18730	0
289	20230605	153300	112075460	18730	18730	18730	18730	0
290	20230605	153200	112075460	18730	18730	18730	18730	0
291	20230605	153100	112075460	18730	18730	18730	18730	0
292	20230605	153000	112075460	18730	18730	18730	18730	80
293	20230605	152900	110577060	18720	18720	18720	18720	0
294	20230605	152800	110577060	18720	18720	18720	18720	0
295	20230605	152700	110577060	18720	18720	18720	18720	0
296	20230605	152600	110577060	18720	18720	18720	18720	0
297	20230605	152500	110577060	18720	18720	18720	18720	0
298	20230605	152400	110577060	18720	18720	18720	18720	0
299	20230605	152300	110577060	18720	18720	18720	18720	0
300	20230605	152200	110577060	18720	18720	18720	18720	0
301	20230605	152100	110577060	18720	18720	18720	18720	0
302	20230605	152000	110577060	18720	18720	18720	18720	0
303	20230605	151900	110577060	18720	18720	18720	18720	7
304	20230605	151800	110446020	18720	18720	18720	18720	0
305	20230605	151700	110446020	18720	18720	18720	18720	0
306	20230605	151600	110446020	18720	18720	18720	18720	0
307	20230605	151500	110446020	18720	18720	18720	18720	6
308	20230605	151400	110333700	18710	18710	18710	18710	0
309	20230605	151300	110333700	18710	18720	18720	18710	44
310	20230605	151200	109510440	18720	18720	18720	18720	0
311	20230605	151100	109510440	18720	18720	18720	18720	0
312	20230605	151000	109510440	18720	18720	18720	18720	0
313	20230605	150900	109510440	18720	18720	18720	18720	10
314	20230605	150800	109323240	18710	18710	18710	18710	0
315	20230605	150700	109323240	18710	18710	18710	18710	0
316	20230605	150600	109323240	18710	18720	18720	18710	300
317	20230605	150500	103709520	18720	18720	18720	18720	0
318	20230605	150400	103709520	18720	18720	18720	18720	1
319	20230605	150300	103690800	18720	18720	18720	18720	0
320	20230605	150200	103690800	18720	18720	18720	18720	0
321	20230605	150100	103690800	18720	18720	18720	18720	2
322	20230605	150000	103653360	18720	18720	18720	18720	6
323	20230605	145900	103541040	18720	18720	18720	18720	0
324	20230605	145800	103541040	18720	18720	18720	18720	0
325	20230605	145700	103541040	18720	18720	18720	18720	0
326	20230605	145600	103541040	18720	18720	18720	18720	10
327	20230605	145500	103353840	18720	18720	18720	18720	0
328	20230605	145400	103353840	18720	18720	18720	18720	20
329	20230605	145300	102979440	18720	18720	18720	18720	0
330	20230605	145200	102979440	18720	18720	18720	18720	0
331	20230605	145100	102979440	18720	18720	18720	18720	0
332	20230605	145000	102979440	18720	18720	18720	18720	61
333	20230605	144900	101837520	18720	18720	18720	18720	0
334	20230605	144800	101837520	18720	18720	18720	18720	0
335	20230605	144700	101837520	18720	18720	18720	18720	0
336	20230605	144600	101837520	18720	18720	18720	18720	0
337	20230605	144500	101837520	18720	18720	18720	18720	0
338	20230605	144400	101837520	18720	18720	18720	18720	0
339	20230605	144300	101837520	18720	18720	18720	18720	200
340	20230605	144200	98093520	18730	18730	18730	18730	0
341	20230605	144100	98093520	18730	18730	18730	18730	0
342	20230605	144000	98093520	18730	18730	18730	18730	0
343	20230605	143900	98093520	18730	18730	18730	18730	0
344	20230605	143800	98093520	18730	18730	18730	18730	117
345	20230605	143700	95902110	18730	18730	18730	18730	0
346	20230605	143600	95902110	18730	18730	18730	18730	0
347	20230605	143500	95902110	18730	18730	18730	18730	0
348	20230605	143400	95902110	18730	18730	18730	18730	0
349	20230605	143300	95902110	18730	18730	18730	18730	15
350	20230605	143200	95621160	18730	18730	18730	18730	295
351	20230605	143100	90095810	18730	18730	18730	18730	227
352	20230605	143000	85844100	18730	18730	18730	18730	1
353	20230605	142900	85825370	18720	18720	18720	18720	0
354	20230605	142800	85825370	18720	18720	18720	18720	0
355	20230605	142700	85825370	18720	18720	18720	18720	0
356	20230605	142600	85825370	18720	18720	18720	18720	0
357	20230605	142500	85825370	18720	18720	18720	18720	0
358	20230605	142400	85825370	18720	18720	18720	18720	2
359	20230605	142300	85787930	18720	18720	18720	18720	0
360	20230605	142200	85787930	18720	18720	18720	18720	49
361	20230605	142100	84870650	18710	18710	18710	18710	0
362	20230605	142000	84870650	18710	18710	18710	18710	0
363	20230605	141900	84870650	18710	18710	18710	18710	0
364	20230605	141800	84870650	18710	18710	18710	18710	0
365	20230605	141700	84870650	18710	18710	18710	18710	0
366	20230605	141600	84870650	18710	18710	18710	18710	0
367	20230605	141500	84870650	18710	18710	18710	18710	146
368	20230605	141400	82138990	18710	18710	18710	18710	1
369	20230605	141300	82120280	18710	18710	18710	18710	0
370	20230605	141200	82120280	18710	18710	18710	18710	1
371	20230605	141100	82101570	18710	18710	18710	18710	0
372	20230605	141000	82101570	18710	18710	18710	18710	0
373	20230605	140900	82101570	18710	18710	18710	18710	0
374	20230605	140800	82101570	18710	18710	18710	18710	10
375	20230605	140700	81914470	18710	18710	18710	18710	0
376	20230605	140600	81914470	18710	18710	18710	18710	0
377	20230605	140500	81914470	18710	18710	18710	18710	0
378	20230605	140400	81914470	18710	18710	18710	18710	14
379	20230605	140300	81652530	18700	18700	18700	18700	0
380	20230605	140200	81652530	18700	18700	18700	18700	0
381	20230605	140100	81652530	18700	18700	18700	18700	0
382	20230605	140000	81652530	18700	18700	18700	18700	200
383	20230605	135900	77912530	18700	18710	18710	18700	587
384	20230605	135800	66934760	18710	18710	18710	18710	0
385	20230605	135700	66934760	18710	18710	18710	18710	0
386	20230605	135600	66934760	18710	18710	18710	18710	0
387	20230605	135500	66934760	18710	18710	18710	18710	0
388	20230605	135400	66934760	18710	18710	18710	18710	0
389	20230605	135300	66934760	18710	18710	18710	18710	0
390	20230605	135200	66934760	18710	18720	18720	18710	27
391	20230605	135100	66429360	18730	18730	18730	18730	0
392	20230605	135000	66429360	18730	18730	18730	18730	73
393	20230605	134900	65062070	18740	18740	18740	18740	2
394	20230605	134800	65024590	18740	18740	18740	18740	0
395	20230605	134700	65024590	18740	18740	18740	18740	0
396	20230605	134600	65024590	18740	18740	18740	18740	3
397	20230605	134500	64968370	18740	18740	18740	18740	53
398	20230605	134400	63975150	18730	18730	18730	18730	0
399	20230605	134300	63975150	18730	18730	18730	18730	0
400	20230605	134200	63975150	18730	18730	18730	18730	0
401	20230605	134100	63975150	18730	18730	18730	18730	2
402	20230605	134000	63937690	18730	18730	18730	18730	3
403	20230605	133900	63881500	18740	18740	18740	18740	0
404	20230605	133800	63881500	18740	18740	18740	18740	0
405	20230605	133700	63881500	18740	18740	18740	18740	0
406	20230605	133600	63881500	18740	18740	18740	18740	0
407	20230605	133500	63881500	18740	18740	18740	18740	0
408	20230605	133400	63881500	18740	18740	18740	18740	0
409	20230605	133300	63881500	18740	18740	18740	18740	1
410	20230605	133200	63862760	18730	18730	18730	18730	0
411	20230605	133100	63862760	18730	18730	18730	18730	0
412	20230605	133000	63862760	18730	18730	18730	18730	0
413	20230605	132900	63862760	18730	18730	18730	18730	0
414	20230605	132800	63862760	18730	18730	18730	18730	0
415	20230605	132700	63862760	18730	18730	18730	18730	0
416	20230605	132600	63862760	18730	18730	18730	18730	0
417	20230605	132500	63862760	18730	18730	18730	18730	0
418	20230605	132400	63862760	18730	18730	18730	18730	0
419	20230605	132300	63862760	18730	18730	18730	18730	0
420	20230605	132200	63862760	18730	18730	18730	18730	0
421	20230605	132100	63862760	18730	18730	18730	18730	0
422	20230605	132000	63862760	18730	18730	18730	18730	0
423	20230605	131900	63862760	18730	18730	18730	18730	0
424	20230605	131800	63862760	18730	18730	18730	18730	0
425	20230605	131700	63862760	18730	18730	18730	18730	0
426	20230605	131600	63862760	18730	18730	18730	18730	0
427	20230605	131500	63862760	18730	18730	18730	18730	0
428	20230605	131400	63862760	18730	18730	18730	18730	0
429	20230605	131300	63862760	18730	18730	18730	18730	0
430	20230605	131200	63862760	18730	18730	18730	18730	0
431	20230605	131100	63862760	18730	18730	18730	18730	6
432	20230605	131000	63750380	18740	18740	18740	18740	47
433	20230605	130900	62869600	18740	18740	18740	18740	7
434	20230605	130800	62738420	18740	18740	18740	18740	10
435	20230605	130700	62551020	18740	18740	18740	18740	0
436	20230605	130600	62551020	18740	18740	18740	18740	3
437	20230605	130500	62494800	18740	18740	18740	18740	10
438	20230605	130400	62307400	18710	18710	18710	18710	0
439	20230605	130300	62307400	18710	18710	18710	18710	0
440	20230605	130200	62307400	18710	18720	18720	18710	12
441	20230605	130100	62082870	18710	18710	18710	18710	0
442	20230605	130000	62082870	18710	18710	18710	18710	0
443	20230605	125900	62082870	18710	18710	18710	18710	0
444	20230605	125800	62082870	18710	18710	18710	18710	23
445	20230605	125700	61652540	18710	18710	18710	18710	22
446	20230605	125600	61240920	18710	18710	18710	18710	0
447	20230605	125500	61240920	18710	18710	18710	18710	0
448	20230605	125400	61240920	18710	18710	18710	18710	0
449	20230605	125300	61240920	18710	18710	18710	18710	0
450	20230605	125200	61240920	18710	18710	18710	18710	0
451	20230605	125100	61240920	18710	18710	18710	18710	0
452	20230605	125000	61240920	18710	18710	18710	18710	0
453	20230605	124900	61240920	18710	18710	18710	18710	0
454	20230605	124800	61240920	18710	18710	18710	18710	0
455	20230605	124700	61240920	18710	18710	18710	18710	0
456	20230605	124600	61240920	18710	18710	18710	18710	0
457	20230605	124500	61240920	18710	18710	18710	18710	0
458	20230605	124400	61240920	18710	18710	18710	18710	0
459	20230605	124300	61240920	18710	18710	18710	18710	0
460	20230605	124200	61240920	18710	18710	18710	18710	0
461	20230605	124100	61240920	18710	18710	18710	18710	4
462	20230605	124000	61166080	18730	18730	18730	18730	0
463	20230605	123900	61166080	18730	18730	18730	18730	0
464	20230605	123800	61166080	18730	18720	18730	18720	435
465	20230605	123700	53018700	18710	18710	18710	18710	0
466	20230605	123600	53018700	18710	18710	18710	18710	0
467	20230605	123500	53018700	18710	18710	18710	18710	0
468	20230605	123400	53018700	18710	18710	18710	18710	0
469	20230605	123300	53018700	18710	18710	18710	18710	0
470	20230605	123200	53018700	18710	18710	18710	18710	0
471	20230605	123100	53018700	18710	18710	18710	18710	0
472	20230605	123000	53018700	18710	18710	18710	18710	0
473	20230605	122900	53018700	18710	18710	18710	18710	0
474	20230605	122800	53018700	18710	18710	18710	18710	0
475	20230605	122700	53018700	18710	18710	18710	18710	0
476	20230605	122600	53018700	18710	18710	18710	18710	5
477	20230605	122500	52925150	18710	18710	18710	18710	0
478	20230605	122400	52925150	18710	18710	18710	18710	0
479	20230605	122300	52925150	18710	18710	18710	18710	0
480	20230605	122200	52925150	18710	18710	18710	18710	0
481	20230605	122100	52925150	18710	18710	18710	18710	0
482	20230605	122000	52925150	18710	18710	18710	18710	0
483	20230605	121900	52925150	18710	18710	18710	18710	0
484	20230605	121800	52925150	18710	18710	18710	18710	9
485	20230605	121700	52756760	18710	18710	18710	18710	1
486	20230605	121600	52738050	18710	18710	18710	18710	0
487	20230605	121500	52738050	18710	18710	18710	18710	0
488	20230605	121400	52738050	18710	18710	18710	18710	0
489	20230605	121300	52738050	18710	18710	18710	18710	0
490	20230605	121200	52738050	18710	18710	18710	18710	0
491	20230605	121100	52738050	18710	18710	18710	18710	0
492	20230605	121000	52738050	18710	18710	18710	18710	0
493	20230605	120900	52738050	18710	18710	18710	18710	0
494	20230605	120800	52738050	18710	18710	18710	18710	0
495	20230605	120700	52738050	18710	18710	18710	18710	0
496	20230605	120600	52738050	18710	18710	18710	18710	0
497	20230605	120500	52738050	18710	18710	18710	18710	13
498	20230605	120400	52494820	18710	18710	18710	18710	0
499	20230605	120300	52494820	18710	18710	18710	18710	0
500	20230605	120200	52494820	18710	18710	18710	18710	0
501	20230605	120100	52494820	18710	18710	18710	18710	0
502	20230605	120000	52494820	18710	18710	18710	18710	0
503	20230605	115900	52494820	18710	18710	18710	18710	0
504	20230605	115800	52494820	18710	18710	18710	18710	0
505	20230605	115700	52494820	18710	18710	18710	18710	1
506	20230605	115600	52476110	18680	18680	18680	18680	0
507	20230605	115500	52476110	18680	18680	18680	18680	0
508	20230605	115400	52476110	18680	18680	18680	18680	0
509	20230605	115300	52476110	18680	18680	18680	18680	0
510	20230605	115200	52476110	18680	18710	18710	18680	100
511	20230605	115100	50607220	18720	18720	18720	18720	0
512	20230605	115000	50607220	18720	18720	18720	18720	0
513	20230605	114900	50607220	18720	18720	18720	18720	0
514	20230605	114800	50607220	18720	18720	18720	18720	2
515	20230605	114700	50569780	18720	18720	18720	18720	5
516	20230605	114600	50476180	18720	18720	18720	18720	0
517	20230605	114500	50476180	18720	18720	18720	18720	0
518	20230605	114400	50476180	18720	18720	18720	18720	7
519	20230605	114300	50345140	18720	18720	18720	18720	0
520	20230605	114200	50345140	18720	18720	18720	18720	1
521	20230605	114100	50326420	18710	18710	18710	18710	5
522	20230605	114000	50232870	18720	18720	18720	18720	0
523	20230605	113900	50232870	18720	18720	18720	18720	0
524	20230605	113800	50232870	18720	18720	18720	18720	15
525	20230605	113700	49952070	18720	18720	18720	18720	0
526	20230605	113600	49952070	18720	18720	18720	18720	0
527	20230605	113500	49952070	18720	18720	18720	18720	0
528	20230605	113400	49952070	18720	18720	18720	18720	101
529	20230605	113300	48061350	18710	18710	18710	18710	0
530	20230605	113200	48061350	18710	18710	18710	18710	0
531	20230605	113100	48061350	18710	18710	18710	18710	1
532	20230605	113000	48042640	18700	18700	18700	18700	2
533	20230605	112900	48005240	18680	18680	18680	18680	52
534	20230605	112800	47033880	18680	18680	18680	18680	0
535	20230605	112700	47033880	18680	18680	18680	18680	0
536	20230605	112600	47033880	18680	18680	18680	18680	0
537	20230605	112500	47033880	18680	18680	18680	18680	0
538	20230605	112400	47033880	18680	18680	18680	18680	0
539	20230605	112300	47033880	18680	18680	18680	18680	0
540	20230605	112200	47033880	18680	18680	18680	18680	0
541	20230605	112100	47033880	18680	18680	18680	18680	0
542	20230605	112000	47033880	18680	18680	18680	18680	0
543	20230605	111900	47033880	18680	18680	18680	18680	0
544	20230605	111800	47033880	18680	18680	18680	18680	0
545	20230605	111700	47033880	18680	18680	18680	18680	0
546	20230605	111600	47033880	18680	18680	18680	18680	0
547	20230605	111500	47033880	18680	18700	18700	18680	5
548	20230605	111400	46940450	18720	18720	18720	18720	0
549	20230605	111300	46940450	18720	18720	18720	18720	0
550	20230605	111200	46940450	18720	18720	18720	18720	0
551	20230605	111100	46940450	18720	18720	18720	18720	1
552	20230605	111000	46921730	18720	18720	18720	18720	0
553	20230605	110900	46921730	18720	18720	18720	18720	2
554	20230605	110800	46884290	18680	18680	18680	18680	0
555	20230605	110700	46884290	18680	18680	18680	18680	6
556	20230605	110600	46772210	18730	18730	18730	18730	0
557	20230605	110500	46772210	18730	18730	18730	18730	0
558	20230605	110400	46772210	18730	18730	18730	18730	1
559	20230605	110300	46753480	18680	18680	18680	18680	0
560	20230605	110200	46753480	18680	18680	18680	18680	0
561	20230605	110100	46753480	18680	18680	18680	18680	0
562	20230605	110000	46753480	18680	18680	18680	18680	0
563	20230605	105900	46753480	18680	18680	18680	18680	0
564	20230605	105800	46753480	18680	18680	18680	18680	10
565	20230605	105700	46566680	18680	18680	18680	18680	1
566	20230605	105600	46548000	18680	18680	18680	18680	0
567	20230605	105500	46548000	18680	18680	18680	18680	0
568	20230605	105400	46548000	18680	18680	18680	18680	0
569	20230605	105300	46548000	18680	18680	18680	18680	42
570	20230605	105200	45763440	18680	18680	18680	18680	0
571	20230605	105100	45763440	18680	18680	18680	18680	0
572	20230605	105000	45763440	18680	18680	18680	18680	0
573	20230605	104900	45763440	18680	18680	18680	18680	0
574	20230605	104800	45763440	18680	18680	18680	18680	0
575	20230605	104700	45763440	18680	18680	18680	18680	0
576	20230605	104600	45763440	18680	18680	18680	18680	1
577	20230605	104500	45744760	18680	18680	18680	18680	6
578	20230605	104400	45632680	18730	18730	18730	18730	0
579	20230605	104300	45632680	18730	18730	18730	18730	1
580	20230605	104200	45613950	18730	18730	18730	18730	0
581	20230605	104100	45613950	18730	18730	18730	18730	0
582	20230605	104000	45613950	18730	18730	18730	18730	0
583	20230605	103900	45613950	18730	18730	18730	18730	103
584	20230605	103800	43684760	18730	18730	18730	18730	0
585	20230605	103700	43684760	18730	18730	18730	18730	0
586	20230605	103600	43684760	18730	18730	18730	18730	0
587	20230605	103500	43684760	18730	18730	18730	18730	0
588	20230605	103400	43684760	18730	18730	18730	18730	0
589	20230605	103300	43684760	18730	18730	18730	18730	0
590	20230605	103200	43684760	18730	18730	18730	18730	0
591	20230605	103100	43684760	18730	18730	18730	18730	0
592	20230605	103000	43684760	18730	18730	18730	18730	0
593	20230605	102900	43684760	18730	18730	18730	18730	0
594	20230605	102800	43684760	18730	18730	18730	18730	0
595	20230605	102700	43684760	18730	18730	18730	18730	8
596	20230605	102600	43534920	18680	18680	18680	18680	0
597	20230605	102500	43534920	18680	18680	18680	18680	40
598	20230605	102400	42787720	18680	18680	18680	18680	0
599	20230605	102300	42787720	18680	18680	18680	18680	26
600	20230605	102200	42302040	18680	18700	18700	18680	4
601	20230605	102100	42227260	18710	18730	18730	18710	9
602	20230605	102000	42058810	18720	18720	18720	18720	0
603	20230605	101900	42058810	18720	18720	18720	18720	0
604	20230605	101800	42058810	18720	18720	18720	18720	0
605	20230605	101700	42058810	18720	18720	18720	18720	0
606	20230605	101600	42058810	18720	18720	18720	18720	0
607	20230605	101500	42058810	18720	18720	18720	18720	0
608	20230605	101400	42058810	18720	18720	18720	18720	0
609	20230605	101300	42058810	18720	18720	18720	18720	0
610	20230605	101200	42058810	18720	18720	18720	18720	186
611	20230605	101100	38576890	18720	18720	18720	18720	5
612	20230605	101000	38483290	18700	18700	18700	18700	0
613	20230605	100900	38483290	18700	18700	18700	18700	0
614	20230605	100800	38483290	18700	18710	18710	18700	4
615	20230605	100700	38408480	18700	18700	18700	18700	0
616	20230605	100600	38408480	18700	18700	18700	18700	0
617	20230605	100500	38408480	18700	18700	18700	18700	0
618	20230605	100400	38408480	18700	18700	18700	18700	0
619	20230605	100300	38408480	18700	18710	18710	18700	27
620	20230605	100200	37903370	18710	18710	18710	18710	26
621	20230605	100100	37416910	18710	18710	18710	18710	0
622	20230605	100000	37416910	18710	18680	18710	18680	3
623	20230605	095900	37360810	18710	18670	18710	18670	206
624	20230605	095800	33514750	18690	18690	18690	18690	0
625	20230605	095700	33514750	18690	18680	18690	18670	181
626	20230605	095600	30134810	18690	18690	18690	18690	0
627	20230605	095500	30134810	18690	18690	18690	18690	165
628	20230605	095400	27050960	18700	18700	18700	18700	0
629	20230605	095300	27050960	18700	18700	18700	18700	0
630	20230605	095200	27050960	18700	18700	18700	18700	0
631	20230605	095100	27050960	18700	18700	18700	18700	0
632	20230605	095000	27050960	18700	18710	18710	18700	139
633	20230605	094900	24451100	18710	18710	18710	18710	6
634	20230605	094800	24338840	18710	18710	18710	18710	3
635	20230605	094700	24282710	18720	18720	18720	18720	1
636	20230605	094600	24263990	18710	18710	18710	18710	30
637	20230605	094500	23702690	18720	18720	18720	18720	1
638	20230605	094400	23683970	18710	18710	18710	18710	0
639	20230605	094300	23683970	18710	18710	18710	18710	115
640	20230605	094200	21532320	18710	18710	18710	18710	0
641	20230605	094100	21532320	18710	18710	18710	18710	0
642	20230605	094000	21532320	18710	18710	18710	18710	0
643	20230605	093900	21532320	18710	18710	18710	18710	1
644	20230605	093800	21513610	18670	18710	18710	18670	85
645	20230605	093700	19924520	18710	18710	18710	18710	1
646	20230605	093600	19905810	18710	18710	18710	18710	1
647	20230605	093500	19887100	18700	18700	18700	18700	1
648	20230605	093400	19868400	18700	18720	18720	18700	3
649	20230605	093300	19812280	18720	18710	18720	18690	30
650	20230605	093200	19251470	18700	18700	18700	18700	101
651	20230605	093100	17362770	18720	18700	18720	18700	10
652	20230605	093000	17175670	18720	18720	18720	18720	0
653	20230605	092900	17175670	18720	18720	18720	18720	0
654	20230605	092800	17175670	18720	18720	18720	18720	0
655	20230605	092700	17175670	18720	18720	18720	18720	0
656	20230605	092600	17175670	18720	18720	18720	18720	12
657	20230605	092500	16951030	18720	18720	18720	18720	1
658	20230605	092400	16932310	18700	18700	18700	18700	106
659	20230605	092300	14950110	18730	18740	18740	18730	42
660	20230605	092200	14163140	18740	18760	18760	18740	456
661	20230605	092100	5612080	18770	18770	18770	18770	0
662	20230605	092000	5612080	18770	18770	18770	18770	3
663	20230605	091900	5555770	18770	18770	18770	18770	20
664	20230605	091800	5180370	18770	18760	18770	18760	34
665	20230605	091700	4542520	18760	18760	18760	18760	0
666	20230605	091600	4542520	18760	18760	18760	18760	29
667	20230605	091500	3998480	18760	18760	18760	18760	0
668	20230605	091400	3998480	18760	18770	18770	18760	46
669	20230605	091300	3135110	18780	18770	18780	18770	59
670	20230605	091200	2027650	18770	18770	18770	18770	4
671	20230605	091100	1952570	18780	18780	18780	18780	0
672	20230605	091000	1952570	18780	18780	18780	18780	4
673	20230605	090900	1877450	18780	18780	18780	18780	8
674	20230605	090800	1727210	18780	18780	18780	18780	0
675	20230605	090700	1727210	18780	18780	18780	18780	1
676	20230605	090600	1708430	18760	18800	18800	18760	28
677	20230605	090500	1182150	18800	18760	18800	18730	30
678	20230605	090400	619400	18760	18760	18760	18760	10
679	20230605	090300	431800	18760	18760	18760	18760	0
680	20230605	090200	431800	18760	18800	18800	18760	6
681	20230605	090100	319040	18800	18800	18800	18800	3
682	20230605	090000	262640	18760	18760	18760	18760	14