KissMeData/367000/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211200	175016640	11850	11850	11850	11850	1820
3	20230605	211100	175016640	11850	11850	11850	11850	0
4	20230605	211000	175016640	11850	11850	11850	11850	0
5	20230605	210900	175016640	11850	11850	11850	11850	0
6	20230605	210800	175016640	11850	11850	11850	11850	0
7	20230605	210700	175016640	11850	11850	11850	11850	0
8	20230605	210600	175016640	11850	11850	11850	11850	0
9	20230605	210500	175016640	11850	11850	11850	11850	0
10	20230605	210400	175016640	11850	11850	11850	11850	0
11	20230605	210300	175016640	11850	11850	11850	11850	0
12	20230605	210200	175016640	11850	11850	11850	11850	0
13	20230605	210100	175016640	11850	11850	11850	11850	0
14	20230605	210000	175016640	11850	11850	11850	11850	0
15	20230605	205900	175016640	11850	11850	11850	11850	0
16	20230605	205800	175016640	11850	11850	11850	11850	0
17	20230605	205700	175016640	11850	11850	11850	11850	0
18	20230605	205600	175016640	11850	11850	11850	11850	0
19	20230605	205500	175016640	11850	11850	11850	11850	0
20	20230605	205400	175016640	11850	11850	11850	11850	0
21	20230605	205300	175016640	11850	11850	11850	11850	0
22	20230605	205200	175016640	11850	11850	11850	11850	0
23	20230605	205100	175016640	11850	11850	11850	11850	0
24	20230605	205000	175016640	11850	11850	11850	11850	0
25	20230605	204900	175016640	11850	11850	11850	11850	0
26	20230605	204800	175016640	11850	11850	11850	11850	0
27	20230605	204700	175016640	11850	11850	11850	11850	0
28	20230605	204600	175016640	11850	11850	11850	11850	0
29	20230605	204500	175016640	11850	11850	11850	11850	0
30	20230605	204400	175016640	11850	11850	11850	11850	0
31	20230605	204300	175016640	11850	11850	11850	11850	0
32	20230605	204200	175016640	11850	11850	11850	11850	1820
33	20230605	204100	175016640	11850	11850	11850	11850	0
34	20230605	204000	175016640	11850	11850	11850	11850	0
35	20230605	203900	175016640	11850	11850	11850	11850	0
36	20230605	203800	175016640	11850	11850	11850	11850	0
37	20230605	203700	175016640	11850	11850	11850	11850	0
38	20230605	203600	175016640	11850	11850	11850	11850	0
39	20230605	203500	175016640	11850	11850	11850	11850	0
40	20230605	203400	175016640	11850	11850	11850	11850	0
41	20230605	203300	175016640	11850	11850	11850	11850	0
42	20230605	203200	175016640	11850	11850	11850	11850	0
43	20230605	203100	175016640	11850	11850	11850	11850	0
44	20230605	203000	175016640	11850	11850	11850	11850	0
45	20230605	202900	175016640	11850	11850	11850	11850	0
46	20230605	202800	175016640	11850	11850	11850	11850	0
47	20230605	202700	175016640	11850	11850	11850	11850	0
48	20230605	202600	175016640	11850	11850	11850	11850	0
49	20230605	202500	175016640	11850	11850	11850	11850	0
50	20230605	202400	175016640	11850	11850	11850	11850	0
51	20230605	202300	175016640	11850	11850	11850	11850	0
52	20230605	202200	175016640	11850	11850	11850	11850	0
53	20230605	202100	175016640	11850	11850	11850	11850	0
54	20230605	202000	175016640	11850	11850	11850	11850	0
55	20230605	201900	175016640	11850	11850	11850	11850	0
56	20230605	201800	175016640	11850	11850	11850	11850	0
57	20230605	201700	175016640	11850	11850	11850	11850	0
58	20230605	201600	175016640	11850	11850	11850	11850	0
59	20230605	201500	175016640	11850	11850	11850	11850	0
60	20230605	201400	175016640	11850	11850	11850	11850	0
61	20230605	201300	175016640	11850	11850	11850	11850	0
62	20230605	201200	175016640	11850	11850	11850	11850	1820
63	20230605	201100	175016640	11850	11850	11850	11850	0
64	20230605	201000	175016640	11850	11850	11850	11850	0
65	20230605	200900	175016640	11850	11850	11850	11850	0
66	20230605	200800	175016640	11850	11850	11850	11850	0
67	20230605	200700	175016640	11850	11850	11850	11850	0
68	20230605	200600	175016640	11850	11850	11850	11850	0
69	20230605	200500	175016640	11850	11850	11850	11850	0
70	20230605	200400	175016640	11850	11850	11850	11850	0
71	20230605	200300	175016640	11850	11850	11850	11850	0
72	20230605	200200	175016640	11850	11850	11850	11850	0
73	20230605	200100	175016640	11850	11850	11850	11850	0
74	20230605	200000	175016640	11850	11850	11850	11850	0
75	20230605	195900	175016640	11850	11850	11850	11850	0
76	20230605	195800	175016640	11850	11850	11850	11850	0
77	20230605	195700	175016640	11850	11850	11850	11850	0
78	20230605	195600	175016640	11850	11850	11850	11850	0
79	20230605	195500	175016640	11850	11850	11850	11850	0
80	20230605	195400	175016640	11850	11850	11850	11850	0
81	20230605	195300	175016640	11850	11850	11850	11850	0
82	20230605	195200	175016640	11850	11850	11850	11850	0
83	20230605	195100	175016640	11850	11850	11850	11850	0
84	20230605	195000	175016640	11850	11850	11850	11850	0
85	20230605	194900	175016640	11850	11850	11850	11850	0
86	20230605	194800	175016640	11850	11850	11850	11850	0
87	20230605	194700	175016640	11850	11850	11850	11850	0
88	20230605	194600	175016640	11850	11850	11850	11850	0
89	20230605	194500	175016640	11850	11850	11850	11850	0
90	20230605	194400	175016640	11850	11850	11850	11850	0
91	20230605	194300	175016640	11850	11850	11850	11850	0
92	20230605	194200	175016640	11850	11850	11850	11850	1820
93	20230605	194100	175016640	11850	11850	11850	11850	0
94	20230605	194000	175016640	11850	11850	11850	11850	0
95	20230605	193900	175016640	11850	11850	11850	11850	0
96	20230605	193800	175016640	11850	11850	11850	11850	0
97	20230605	193700	175016640	11850	11850	11850	11850	0
98	20230605	193600	175016640	11850	11850	11850	11850	0
99	20230605	193500	175016640	11850	11850	11850	11850	0
100	20230605	193400	175016640	11850	11850	11850	11850	0
101	20230605	193300	175016640	11850	11850	11850	11850	0
102	20230605	193200	175016640	11850	11850	11850	11850	0
103	20230605	193100	175016640	11850	11850	11850	11850	0
104	20230605	193000	175016640	11850	11850	11850	11850	0
105	20230605	192900	175016640	11850	11850	11850	11850	0
106	20230605	192800	175016640	11850	11850	11850	11850	0
107	20230605	192700	175016640	11850	11850	11850	11850	0
108	20230605	192600	175016640	11850	11850	11850	11850	0
109	20230605	192500	175016640	11850	11850	11850	11850	0
110	20230605	192400	175016640	11850	11850	11850	11850	0
111	20230605	192300	175016640	11850	11850	11850	11850	0
112	20230605	192200	175016640	11850	11850	11850	11850	0
113	20230605	192100	175016640	11850	11850	11850	11850	0
114	20230605	192000	175016640	11850	11850	11850	11850	0
115	20230605	191900	175016640	11850	11850	11850	11850	0
116	20230605	191800	175016640	11850	11850	11850	11850	0
117	20230605	191700	175016640	11850	11850	11850	11850	0
118	20230605	191600	175016640	11850	11850	11850	11850	0
119	20230605	191500	175016640	11850	11850	11850	11850	0
120	20230605	191400	175016640	11850	11850	11850	11850	0
121	20230605	191300	175016640	11850	11850	11850	11850	0
122	20230605	191200	175016640	11850	11850	11850	11850	1820
123	20230605	191100	175016640	11850	11850	11850	11850	0
124	20230605	191000	175016640	11850	11850	11850	11850	0
125	20230605	190900	175016640	11850	11850	11850	11850	0
126	20230605	190800	175016640	11850	11850	11850	11850	0
127	20230605	190700	175016640	11850	11850	11850	11850	0
128	20230605	190600	175016640	11850	11850	11850	11850	0
129	20230605	190500	175016640	11850	11850	11850	11850	0
130	20230605	190400	175016640	11850	11850	11850	11850	0
131	20230605	190300	175016640	11850	11850	11850	11850	0
132	20230605	190200	175016640	11850	11850	11850	11850	0
133	20230605	190100	175016640	11850	11850	11850	11850	0
134	20230605	190000	175016640	11850	11850	11850	11850	0
135	20230605	185900	175016640	11850	11850	11850	11850	0
136	20230605	185800	175016640	11850	11850	11850	11850	0
137	20230605	185700	175016640	11850	11850	11850	11850	0
138	20230605	185600	175016640	11850	11850	11850	11850	0
139	20230605	185500	175016640	11850	11850	11850	11850	0
140	20230605	185400	175016640	11850	11850	11850	11850	0
141	20230605	185300	175016640	11850	11850	11850	11850	0
142	20230605	185200	175016640	11850	11850	11850	11850	0
143	20230605	185100	175016640	11850	11850	11850	11850	0
144	20230605	185000	175016640	11850	11850	11850	11850	0
145	20230605	184900	175016640	11850	11850	11850	11850	0
146	20230605	184800	175016640	11850	11850	11850	11850	0
147	20230605	184700	175016640	11850	11850	11850	11850	0
148	20230605	184600	175016640	11850	11850	11850	11850	0
149	20230605	184500	175016640	11850	11850	11850	11850	0
150	20230605	184400	175016640	11850	11850	11850	11850	0
151	20230605	184300	175016640	11850	11850	11850	11850	0
152	20230605	184200	175016640	11850	11850	11850	11850	1820
153	20230605	184100	175016640	11850	11850	11850	11850	0
154	20230605	184000	175016640	11850	11850	11850	11850	0
155	20230605	183900	175016640	11850	11850	11850	11850	0
156	20230605	183800	175016640	11850	11850	11850	11850	0
157	20230605	183700	175016640	11850	11850	11850	11850	0
158	20230605	183600	175016640	11850	11850	11850	11850	0
159	20230605	183500	175016640	11850	11850	11850	11850	0
160	20230605	183400	175016640	11850	11850	11850	11850	0
161	20230605	183300	175016640	11850	11850	11850	11850	0
162	20230605	183200	175016640	11850	11850	11850	11850	0
163	20230605	183100	175016640	11850	11850	11850	11850	0
164	20230605	183000	175016640	11850	11850	11850	11850	0
165	20230605	182900	175016640	11850	11850	11850	11850	0
166	20230605	182800	175016640	11850	11850	11850	11850	0
167	20230605	182700	175016640	11850	11850	11850	11850	0
168	20230605	182600	175016640	11850	11850	11850	11850	0
169	20230605	182500	175016640	11850	11850	11850	11850	0
170	20230605	182400	175016640	11850	11850	11850	11850	0
171	20230605	182300	175016640	11850	11850	11850	11850	0
172	20230605	182200	175016640	11850	11850	11850	11850	0
173	20230605	182100	175016640	11850	11850	11850	11850	0
174	20230605	182000	175016640	11850	11850	11850	11850	0
175	20230605	181900	175016640	11850	11850	11850	11850	0
176	20230605	181800	175016640	11850	11850	11850	11850	0
177	20230605	181700	175016640	11850	11850	11850	11850	0
178	20230605	181600	175016640	11850	11850	11850	11850	0
179	20230605	181500	175016640	11850	11850	11850	11850	0
180	20230605	181400	175016640	11850	11850	11850	11850	0
181	20230605	181300	175016640	11850	11850	11850	11850	0
182	20230605	181200	175016640	11850	11850	11850	11850	1820
183	20230605	181100	175016640	11850	11850	11850	11850	0
184	20230605	181000	175016640	11850	11850	11850	11850	0
185	20230605	180900	175016640	11850	11850	11850	11850	0
186	20230605	180800	175016640	11850	11850	11850	11850	0
187	20230605	180700	175016640	11850	11850	11850	11850	0
188	20230605	180600	175016640	11850	11850	11850	11850	0
189	20230605	180500	175016640	11850	11850	11850	11850	0
190	20230605	180400	175016640	11850	11850	11850	11850	0
191	20230605	180300	175016640	11850	11850	11850	11850	0
192	20230605	180200	175016640	11850	11850	11850	11850	0
193	20230605	180100	175016640	11850	11850	11850	11850	0
194	20230605	180000	175016640	11850	11850	11850	11850	0
195	20230605	175900	175016640	11850	11850	11850	11850	0
196	20230605	175800	175016640	11850	11850	11850	11850	0
197	20230605	175700	175016640	11850	11850	11850	11850	0
198	20230605	175600	175016640	11850	11850	11850	11850	0
199	20230605	175500	175016640	11850	11850	11850	11850	0
200	20230605	175400	175016640	11850	11850	11850	11850	0
201	20230605	175300	175016640	11850	11850	11850	11850	0
202	20230605	175200	175016640	11850	11850	11850	11850	0
203	20230605	175100	175016640	11850	11850	11850	11850	0
204	20230605	175000	175016640	11850	11850	11850	11850	0
205	20230605	174900	175016640	11850	11850	11850	11850	0
206	20230605	174800	175016640	11850	11850	11850	11850	0
207	20230605	174700	175016640	11850	11850	11850	11850	0
208	20230605	174600	175016640	11850	11850	11850	11850	0
209	20230605	174500	175016640	11850	11850	11850	11850	0
210	20230605	174400	175016640	11850	11850	11850	11850	0
211	20230605	174300	175016640	11850	11850	11850	11850	0
212	20230605	174200	175016640	11850	11850	11850	11850	1820
213	20230605	174100	175016640	11850	11850	11850	11850	0
214	20230605	174000	175016640	11850	11850	11850	11850	0
215	20230605	173900	175016640	11850	11850	11850	11850	0
216	20230605	173800	175016640	11850	11850	11850	11850	0
217	20230605	173700	175016640	11850	11850	11850	11850	0
218	20230605	173600	175016640	11850	11850	11850	11850	0
219	20230605	173500	175016640	11850	11850	11850	11850	0
220	20230605	173400	175016640	11850	11850	11850	11850	0
221	20230605	173300	175016640	11850	11850	11850	11850	0
222	20230605	173200	175016640	11850	11850	11850	11850	0
223	20230605	173100	175016640	11850	11850	11850	11850	0
224	20230605	173000	175016640	11850	11850	11850	11850	0
225	20230605	172900	175016640	11850	11850	11850	11850	0
226	20230605	172800	175016640	11850	11850	11850	11850	0
227	20230605	172700	175016640	11850	11850	11850	11850	0
228	20230605	172600	175016640	11850	11850	11850	11850	0
229	20230605	172500	175016640	11850	11850	11850	11850	0
230	20230605	172400	175016640	11850	11850	11850	11850	0
231	20230605	172300	175016640	11850	11850	11850	11850	0
232	20230605	172200	175016640	11850	11850	11850	11850	0
233	20230605	172100	175016640	11850	11850	11850	11850	0
234	20230605	172000	175016640	11850	11850	11850	11850	0
235	20230605	171900	175016640	11850	11850	11850	11850	0
236	20230605	171800	175016640	11850	11850	11850	11850	0
237	20230605	171700	175016640	11850	11850	11850	11850	0
238	20230605	171600	175016640	11850	11850	11850	11850	0
239	20230605	171500	175016640	11850	11850	11850	11850	0
240	20230605	171400	175016640	11850	11850	11850	11850	0
241	20230605	171300	175016640	11850	11850	11850	11850	0
242	20230605	171200	175016640	11850	11850	11850	11850	1820
243	20230605	171100	175016640	11850	11850	11850	11850	0
244	20230605	171000	175016640	11850	11850	11850	11850	0
245	20230605	170900	175016640	11850	11850	11850	11850	0
246	20230605	170800	175016640	11850	11850	11850	11850	0
247	20230605	170700	175016640	11850	11850	11850	11850	0
248	20230605	170600	175016640	11850	11850	11850	11850	0
249	20230605	170500	175016640	11850	11850	11850	11850	0
250	20230605	170400	175016640	11850	11850	11850	11850	0
251	20230605	170300	175016640	11850	11850	11850	11850	0
252	20230605	170200	175016640	11850	11850	11850	11850	0
253	20230605	170100	175016640	11850	11850	11850	11850	0
254	20230605	170000	175016640	11850	11850	11850	11850	0
255	20230605	165900	175016640	11850	11850	11850	11850	0
256	20230605	165800	175016640	11850	11850	11850	11850	0
257	20230605	165700	175016640	11850	11850	11850	11850	0
258	20230605	165600	175016640	11850	11850	11850	11850	0
259	20230605	165500	175016640	11850	11850	11850	11850	0
260	20230605	165400	175016640	11850	11850	11850	11850	0
261	20230605	165300	175016640	11850	11850	11850	11850	0
262	20230605	165200	175016640	11850	11850	11850	11850	0
263	20230605	165100	175016640	11850	11850	11850	11850	0
264	20230605	165000	175016640	11850	11850	11850	11850	0
265	20230605	164900	175016640	11850	11850	11850	11850	0
266	20230605	164800	175016640	11850	11850	11850	11850	0
267	20230605	164700	175016640	11850	11850	11850	11850	0
268	20230605	164600	175016640	11850	11850	11850	11850	0
269	20230605	164500	175016640	11850	11850	11850	11850	0
270	20230605	164400	175016640	11850	11850	11850	11850	0
271	20230605	164300	175016640	11850	11850	11850	11850	0
272	20230605	164200	175016640	11850	11850	11850	11850	1820
273	20230605	164100	175016640	11850	11850	11850	11850	0
274	20230605	164000	175016640	11850	11850	11850	11850	0
275	20230605	163900	175016640	11850	11850	11850	11850	0
276	20230605	163800	175016640	11850	11850	11850	11850	0
277	20230605	163700	175016640	11850	11850	11850	11850	0
278	20230605	163600	175016640	11850	11850	11850	11850	0
279	20230605	163500	175016640	11850	11850	11850	11850	0
280	20230605	163400	175016640	11850	11850	11850	11850	0
281	20230605	163300	175016640	11850	11850	11850	11850	0
282	20230605	163200	175016640	11850	11850	11850	11850	0
283	20230605	163100	175016640	11850	11850	11850	11850	0
284	20230605	163000	175016640	11850	11850	11850	11850	0
285	20230605	162900	175016640	11850	11850	11850	11850	0
286	20230605	162800	175016640	11850	11850	11850	11850	0
287	20230605	162700	175016640	11850	11850	11850	11850	0
288	20230605	162600	175016640	11850	11850	11850	11850	0
289	20230605	162500	175016640	11850	11850	11850	11850	0
290	20230605	162400	175016640	11850	11850	11850	11850	0
291	20230605	162300	175016640	11850	11850	11850	11850	0
292	20230605	162200	175016640	11850	11850	11850	11850	0
293	20230605	162100	175016640	11850	11850	11850	11850	0
294	20230605	162000	175016640	11850	11850	11850	11850	0
295	20230605	161900	175016640	11850	11850	11850	11850	0
296	20230605	161800	175016640	11850	11850	11850	11850	0
297	20230605	161700	175016640	11850	11850	11850	11850	0
298	20230605	161600	175016640	11850	11850	11850	11850	0
299	20230605	161500	175016640	11850	11850	11850	11850	0
300	20230605	161400	175016640	11850	11850	11850	11850	0
301	20230605	161300	175016640	11850	11850	11850	11850	0
302	20230605	161200	175016640	11850	11850	11850	11850	1820
303	20230605	161100	175016640	11850	11850	11850	11850	0
304	20230605	161000	175016640	11850	11850	11850	11850	0
305	20230605	160900	175016640	11850	11850	11850	11850	0
306	20230605	160800	175016640	11850	11850	11850	11850	0
307	20230605	160700	175016640	11850	11850	11850	11850	0
308	20230605	160600	175016640	11850	11850	11850	11850	0
309	20230605	160500	175016640	11850	11850	11850	11850	0
310	20230605	160400	175016640	11850	11850	11850	11850	0
311	20230605	160300	175016640	11850	11850	11850	11850	0
312	20230605	160200	175016640	11850	11850	11850	11850	0
313	20230605	160100	175016640	11850	11850	11850	11850	0
314	20230605	160000	175016640	11850	11850	11850	11850	0
315	20230605	155900	175016640	11850	11850	11850	11850	0
316	20230605	155800	175016640	11850	11850	11850	11850	0
317	20230605	155700	175016640	11850	11850	11850	11850	0
318	20230605	155600	175016640	11850	11850	11850	11850	0
319	20230605	155500	175016640	11850	11850	11850	11850	0
320	20230605	155400	175016640	11850	11850	11850	11850	0
321	20230605	155300	175016640	11850	11850	11850	11850	0
322	20230605	155200	175016640	11850	11850	11850	11850	0
323	20230605	155100	175016640	11850	11850	11850	11850	0
324	20230605	155000	175016640	11850	11850	11850	11850	0
325	20230605	154900	175016640	11850	11850	11850	11850	0
326	20230605	154800	175016640	11850	11850	11850	11850	0
327	20230605	154700	175016640	11850	11850	11850	11850	0
328	20230605	154600	175016640	11850	11850	11850	11850	0
329	20230605	154500	175016640	11850	11850	11850	11850	0
330	20230605	154400	175016640	11850	11850	11850	11850	0
331	20230605	154300	175016640	11850	11850	11850	11850	0
332	20230605	154200	175016640	11850	11850	11850	11850	1820
333	20230605	154100	175016640	11850	11850	11850	11850	0
334	20230605	154000	175016640	11850	11850	11850	11850	0
335	20230605	153900	175016640	11850	11850	11850	11850	0
336	20230605	153800	175016640	11850	11850	11850	11850	0
337	20230605	153700	175016640	11850	11850	11850	11850	0
338	20230605	153600	175016640	11850	11850	11850	11850	0
339	20230605	153500	175016640	11850	11850	11850	11850	0
340	20230605	153400	175016640	11850	11850	11850	11850	0
341	20230605	153300	175016640	11850	11850	11850	11850	0
342	20230605	153200	175016640	11850	11850	11850	11850	0
343	20230605	153100	175016640	11850	11850	11850	11850	0
344	20230605	153000	175016640	11850	11850	11850	11850	1820
345	20230605	152900	153449640	11900	11900	11900	11900	0
346	20230605	152800	153449640	11900	11900	11900	11900	0
347	20230605	152700	153449640	11900	11900	11900	11900	0
348	20230605	152600	153449640	11900	11900	11900	11900	0
349	20230605	152500	153449640	11900	11900	11900	11900	0
350	20230605	152400	153449640	11900	11900	11900	11900	0
351	20230605	152300	153449640	11900	11900	11900	11900	0
352	20230605	152200	153449640	11900	11900	11900	11900	0
353	20230605	152100	153449640	11900	11900	11900	11900	0
354	20230605	152000	153449640	11900	11900	11900	11900	0
355	20230605	151900	153449640	11900	11990	11990	11900	195
356	20230605	151800	151120100	12000	12000	12000	12000	0
357	20230605	151700	151120100	12000	12000	12000	12000	0
358	20230605	151600	151120100	12000	12000	12000	12000	0
359	20230605	151500	151120100	12000	12000	12000	12000	14
360	20230605	151400	150952100	12000	12000	12000	12000	0
361	20230605	151300	150952100	12000	12000	12000	12000	1
362	20230605	151200	150940100	11990	11990	11990	11990	0
363	20230605	151100	150940100	11990	11950	11990	11950	416
364	20230605	151000	145958050	11980	11980	11980	11980	0
365	20230605	150900	145958050	11980	11980	11980	11980	0
366	20230605	150800	145958050	11980	11980	11980	11980	1
367	20230605	150700	145946070	11940	11940	11940	11940	0
368	20230605	150600	145946070	11940	11940	11940	11940	0
369	20230605	150500	145946070	11940	11940	11940	11940	0
370	20230605	150400	145946070	11940	11940	11940	11940	0
371	20230605	150300	145946070	11940	11950	11950	11940	50
372	20230605	150200	145348980	11950	11950	11950	11950	1
373	20230605	150100	145337030	11940	11940	11940	11940	0
374	20230605	150000	145337030	11940	11990	11990	11940	178
375	20230605	145900	143208600	11940	11940	11940	11940	0
376	20230605	145800	143208600	11940	11940	11940	11940	0
377	20230605	145700	143208600	11940	11940	11940	11940	0
378	20230605	145600	143208600	11940	11970	11970	11940	56
379	20230605	145500	142538520	12000	12000	12000	12000	48
380	20230605	145400	141962520	12000	12000	12000	12000	1
381	20230605	145300	141950520	11960	11960	11960	11960	0
382	20230605	145200	141950520	11960	11960	11960	11960	0
383	20230605	145100	141950520	11960	11960	11960	11960	3
384	20230605	145000	141914640	11990	11990	11990	11990	1
385	20230605	144900	141902650	11930	11930	11930	11930	37
386	20230605	144800	141461240	11980	11980	11980	11980	48
387	20230605	144700	140886200	11970	11970	11970	11970	1
388	20230605	144600	140874230	11980	11980	11980	11980	0
389	20230605	144500	140874230	11980	11980	11980	11980	0
390	20230605	144400	140874230	11980	11980	11980	11980	0
391	20230605	144300	140874230	11980	11980	11980	11980	1
392	20230605	144200	140862250	11910	11910	11910	11910	0
393	20230605	144100	140862250	11910	11990	11990	11910	131
394	20230605	144000	139294230	12000	12000	12000	12000	0
395	20230605	143900	139294230	12000	12000	12000	12000	10
396	20230605	143800	139174230	12000	12000	12000	12000	0
397	20230605	143700	139174230	12000	12000	12000	12000	0
398	20230605	143600	139174230	12000	12000	12000	12000	0
399	20230605	143500	139174230	12000	12000	12000	12000	0
400	20230605	143400	139174230	12000	12000	12000	12000	0
401	20230605	143300	139174230	12000	12000	12000	12000	4
402	20230605	143200	139126230	12000	12000	12000	12000	2
403	20230605	143100	139102230	12010	12010	12010	12010	0
404	20230605	143000	139102230	12010	12010	12010	12010	0
405	20230605	142900	139102230	12010	12010	12010	12010	8
406	20230605	142800	139006150	11990	11990	11990	11990	1
407	20230605	142700	138994160	12010	12010	12010	12010	0
408	20230605	142600	138994160	12010	12010	12010	12010	0
409	20230605	142500	138994160	12010	12010	12010	12010	0
410	20230605	142400	138994160	12010	12010	12010	12010	0
411	20230605	142300	138994160	12010	12010	12010	12010	0
412	20230605	142200	138994160	12010	12010	12010	12010	0
413	20230605	142100	138994160	12010	12010	12010	12010	0
414	20230605	142000	138994160	12010	12010	12010	12010	0
415	20230605	141900	138994160	12010	12010	12010	12010	0
416	20230605	141800	138994160	12010	12010	12010	12010	3
417	20230605	141700	138958130	12000	12000	12000	12000	0
418	20230605	141600	138958130	12000	12000	12000	12000	0
419	20230605	141500	138958130	12000	12000	12000	12000	0
420	20230605	141400	138958130	12000	12000	12000	12000	501
421	20230605	141300	132946130	11980	11980	11980	11980	0
422	20230605	141200	132946130	11980	11980	11980	11980	0
423	20230605	141100	132946130	11980	11990	11990	11980	100
424	20230605	141000	131748070	12000	12000	12000	12000	0
425	20230605	140900	131748070	12000	12000	12000	12000	0
426	20230605	140800	131748070	12000	12000	12010	12000	126
427	20230605	140700	130235860	12010	12020	12020	12010	21
428	20230605	140600	129983460	12010	12000	12010	12000	494
429	20230605	140500	124055440	11990	11980	11990	11980	10
430	20230605	140400	123935560	11990	11990	11990	11990	1
431	20230605	140300	123923570	11990	11990	11990	11990	9
432	20230605	140200	123815660	11980	11980	11980	11980	40
433	20230605	140100	123336460	11990	11990	11990	11990	0
434	20230605	140000	123336460	11990	12000	12000	11990	11
435	20230605	135900	123204520	11980	11980	11980	11980	45
436	20230605	135800	122665420	11980	11980	11980	11980	2
437	20230605	135700	122641460	11990	11990	11990	11990	2
438	20230605	135600	122617480	12000	12000	12000	12000	0
439	20230605	135500	122617480	12000	12000	12000	12000	0
440	20230605	135400	122617480	12000	11990	12000	11990	83
441	20230605	135300	121622130	11980	11980	11980	11980	0
442	20230605	135200	121622130	11980	11980	11980	11980	1
443	20230605	135100	121610150	11970	11970	11970	11970	0
444	20230605	135000	121610150	11970	11970	11970	11970	0
445	20230605	134900	121610150	11970	11970	11970	11970	1
446	20230605	134800	121598180	11990	11990	11990	11990	1
447	20230605	134700	121586190	11990	11990	11990	11990	60
448	20230605	134600	120866790	11980	11980	11980	11980	145
449	20230605	134500	119129690	11980	11980	11980	11980	3
450	20230605	134400	119093750	11980	11980	11980	11980	0
451	20230605	134300	119093750	11980	11980	11980	11980	0
452	20230605	134200	119093750	11980	11980	11980	11980	0
453	20230605	134100	119093750	11980	11980	11980	11980	0
454	20230605	134000	119093750	11980	11970	11980	11970	416
455	20230605	133900	114110100	11960	11960	11960	11960	0
456	20230605	133800	114110100	11960	11920	11960	11920	478
457	20230605	133700	108394900	11920	11920	11920	11920	0
458	20230605	133600	108394900	11920	11920	11920	11920	80
459	20230605	133500	107441300	11920	11920	11920	11920	172
460	20230605	133400	105391060	11920	11920	11920	11920	1
461	20230605	133300	105379140	11960	11960	11960	11960	0
462	20230605	133200	105379140	11960	11960	11960	11960	0
463	20230605	133100	105379140	11960	11960	11960	11960	0
464	20230605	133000	105379140	11960	11960	11960	11960	0
465	20230605	132900	105379140	11960	11960	11960	11960	0
466	20230605	132800	105379140	11960	11960	11960	11960	1
467	20230605	132700	105367180	11960	11960	11960	11960	0
468	20230605	132600	105367180	11960	11960	11960	11960	0
469	20230605	132500	105367180	11960	11960	11960	11960	0
470	20230605	132400	105367180	11960	11960	11960	11960	1
471	20230605	132300	105355220	11950	11950	11950	11950	0
472	20230605	132200	105355220	11950	11950	11950	11950	0
473	20230605	132100	105355220	11950	11960	11960	11950	2
474	20230605	132000	105331310	11860	11860	11860	11860	0
475	20230605	131900	105331310	11860	11860	11860	11860	0
476	20230605	131800	105331310	11860	11880	11880	11860	150
477	20230605	131700	103550050	11960	11960	11960	11960	79
478	20230605	131600	102605210	11960	11960	11960	11960	0
479	20230605	131500	102605210	11960	11960	11960	11960	1
480	20230605	131400	102593250	11950	11950	11950	11950	0
481	20230605	131300	102593250	11950	11950	11950	11950	0
482	20230605	131200	102593250	11950	11950	11950	11950	0
483	20230605	131100	102593250	11950	11950	11950	11950	0
484	20230605	131000	102593250	11950	11950	11950	11950	0
485	20230605	130900	102593250	11950	11950	11950	11950	50
486	20230605	130800	101995750	11960	11960	11960	11960	3
487	20230605	130700	101959870	11960	11960	11960	11960	0
488	20230605	130600	101959870	11960	11960	11960	11960	0
489	20230605	130500	101959870	11960	11960	11960	11960	0
490	20230605	130400	101959870	11960	11960	11960	11960	0
491	20230605	130300	101959870	11960	11960	11960	11960	0
492	20230605	130200	101959870	11960	11960	11960	11960	0
493	20230605	130100	101959870	11960	11960	11960	11960	0
494	20230605	130000	101959870	11960	11960	11960	11960	0
495	20230605	125900	101959870	11960	11960	11960	11960	0
496	20230605	125800	101959870	11960	11960	11960	11960	0
497	20230605	125700	101959870	11960	11960	11960	11960	0
498	20230605	125600	101959870	11960	11960	11960	11960	0
499	20230605	125500	101959870	11960	11960	11960	11960	1
500	20230605	125400	101947910	11950	11950	11950	11950	0
501	20230605	125300	101947910	11950	11950	11950	11950	0
502	20230605	125200	101947910	11950	11950	11950	11950	0
503	20230605	125100	101947910	11950	11950	11950	11950	1
504	20230605	125000	101935960	11970	11950	11970	11950	82
505	20230605	124900	100956040	11900	11890	11900	11890	1039
506	20230605	124800	88595320	11890	11890	11890	11890	8
507	20230605	124700	88500200	11890	11890	11890	11890	0
508	20230605	124600	88500200	11890	11890	11890	11890	0
509	20230605	124500	88500200	11890	11890	11890	11890	50
510	20230605	124400	87905700	11890	11890	11890	11890	5
511	20230605	124300	87846250	11890	11890	11890	11890	0
512	20230605	124200	87846250	11890	11890	11890	11890	0
513	20230605	124100	87846250	11890	11890	11890	11890	0
514	20230605	124000	87846250	11890	11890	11890	11890	0
515	20230605	123900	87846250	11890	11890	11890	11890	0
516	20230605	123800	87846250	11890	11890	11890	11890	0
517	20230605	123700	87846250	11890	11890	11890	11890	0
518	20230605	123600	87846250	11890	11890	11890	11890	84
519	20230605	123500	86847490	11890	11890	11890	11890	1
520	20230605	123400	86835600	11860	11860	11860	11860	0
521	20230605	123300	86835600	11860	11860	11860	11860	3
522	20230605	123200	86800020	11860	11870	11870	11860	500
523	20230605	123100	80868810	11870	11870	11870	11870	0
524	20230605	123000	80868810	11870	11870	11870	11870	0
525	20230605	122900	80868810	11870	11870	11870	11870	2
526	20230605	122800	80845070	11870	11870	11870	11870	0
527	20230605	122700	80845070	11870	11880	11880	11870	58
528	20230605	122600	80156350	11890	11890	11890	11890	3
529	20230605	122500	80120680	11900	11900	11900	11900	0
530	20230605	122400	80120680	11900	11900	11900	11900	0
531	20230605	122300	80120680	11900	11900	11900	11900	0
532	20230605	122200	80120680	11900	11900	11900	11900	0
533	20230605	122100	80120680	11900	11890	11900	11890	161
534	20230605	122000	78205090	11890	11890	11890	11890	2
535	20230605	121900	78181310	11890	11890	11890	11890	16
536	20230605	121800	77991070	11890	11890	11890	11890	1
537	20230605	121700	77979180	11890	11890	11890	11890	0
538	20230605	121600	77979180	11890	11890	11890	11890	0
539	20230605	121500	77979180	11890	11890	11890	11890	0
540	20230605	121400	77979180	11890	11890	11890	11890	9
541	20230605	121300	77872170	11900	11890	11900	11890	2
542	20230605	121200	77848380	11900	11900	11900	11900	0
543	20230605	121100	77848380	11900	11900	11900	11900	0
544	20230605	121000	77848380	11900	11900	11900	11900	0
545	20230605	120900	77848380	11900	11900	11900	11900	0
546	20230605	120800	77848380	11900	11900	11900	11900	0
547	20230605	120700	77848380	11900	11900	11900	11900	1
548	20230605	120600	77836480	11900	11900	11900	11900	0
549	20230605	120500	77836480	11900	11900	11900	11900	0
550	20230605	120400	77836480	11900	11900	11900	11900	0
551	20230605	120300	77836480	11900	11900	11900	11900	0
552	20230605	120200	77836480	11900	11900	11900	11900	0
553	20230605	120100	77836480	11900	11900	11900	11900	0
554	20230605	120000	77836480	11900	11880	11900	11870	81
555	20230605	115900	76874410	11900	11900	11900	11900	0
556	20230605	115800	76874410	11900	11900	11900	11900	0
557	20230605	115700	76874410	11900	11900	11900	11900	0
558	20230605	115600	76874410	11900	11900	11900	11900	0
559	20230605	115500	76874410	11900	11900	11900	11900	0
560	20230605	115400	76874410	11900	11900	11900	11900	0
561	20230605	115300	76874410	11900	11900	11900	11900	0
562	20230605	115200	76874410	11900	11900	11900	11900	0
563	20230605	115100	76874410	11900	11900	11900	11900	0
564	20230605	115000	76874410	11900	11900	11900	11900	10
565	20230605	114900	76755410	11900	11900	11900	11900	100
566	20230605	114800	75565410	11900	11900	11900	11900	0
567	20230605	114700	75565410	11900	11900	11900	11900	0
568	20230605	114600	75565410	11900	11900	11900	11900	0
569	20230605	114500	75565410	11900	11900	11900	11900	0
570	20230605	114400	75565410	11900	11900	11900	11900	0
571	20230605	114300	75565410	11900	11900	11900	11900	0
572	20230605	114200	75565410	11900	11900	11900	11900	0
573	20230605	114100	75565410	11900	11900	11900	11900	0
574	20230605	114000	75565410	11900	11900	11900	11900	0
575	20230605	113900	75565410	11900	11900	11900	11900	0
576	20230605	113800	75565410	11900	11900	11900	11900	0
577	20230605	113700	75565410	11900	11900	11900	11900	0
578	20230605	113600	75565410	11900	11890	11900	11870	147
579	20230605	113500	73819310	11900	11900	11900	11900	0
580	20230605	113400	73819310	11900	11900	11900	11900	1
581	20230605	113300	73807410	11890	11890	11890	11890	0
582	20230605	113200	73807410	11890	11890	11890	11890	0
583	20230605	113100	73807410	11890	11890	11890	11890	0
584	20230605	113000	73807410	11890	11890	11890	11890	0
585	20230605	112900	73807410	11890	11890	11890	11890	0
586	20230605	112800	73807410	11890	11890	11890	11890	8
587	20230605	112700	73712290	11890	11890	11890	11890	0
588	20230605	112600	73712290	11890	11890	11890	11890	0
589	20230605	112500	73712290	11890	11890	11890	11890	0
590	20230605	112400	73712290	11890	11890	11890	11890	0
591	20230605	112300	73712290	11890	11890	11890	11890	36
592	20230605	112200	73284250	11900	11900	11900	11900	14
593	20230605	112100	73117650	11900	11900	11900	11900	0
594	20230605	112000	73117650	11900	11900	11900	11900	0
595	20230605	111900	73117650	11900	11900	11900	11900	0
596	20230605	111800	73117650	11900	11900	11900	11900	0
597	20230605	111700	73117650	11900	11900	11900	11900	0
598	20230605	111600	73117650	11900	11900	11900	11900	0
599	20230605	111500	73117650	11900	11900	11900	11900	0
600	20230605	111400	73117650	11900	11900	11900	11900	0
601	20230605	111300	73117650	11900	11900	11900	11900	19
602	20230605	111200	72891550	11900	11900	11900	11900	0
603	20230605	111100	72891550	11900	11900	11900	11900	7
604	20230605	111000	72808250	11900	11900	11900	11900	7
605	20230605	110900	72724950	11900	11900	11900	11900	227
606	20230605	110800	70023650	11940	11940	11940	11940	0
607	20230605	110700	70023650	11940	11940	11940	11940	0
608	20230605	110600	70023650	11940	11940	11940	11940	0
609	20230605	110500	70023650	11940	11940	11940	11940	489
610	20230605	110400	64184990	11950	11950	11950	11950	0
611	20230605	110300	64184990	11950	11950	11950	11950	0
612	20230605	110200	64184990	11950	11950	11960	11950	413
613	20230605	110100	59249630	11950	11950	11950	11950	48
614	20230605	110000	58676030	11980	11980	11980	11980	0
615	20230605	105900	58676030	11980	11980	11980	11980	0
616	20230605	105800	58676030	11980	11980	11980	11980	0
617	20230605	105700	58676030	11980	11980	11980	11980	0
618	20230605	105600	58676030	11980	11980	11980	11980	10
619	20230605	105500	58556230	11980	11980	11980	11980	1
620	20230605	105400	58544250	11980	11980	11980	11980	28
621	20230605	105300	58208810	11980	11980	11980	11980	1
622	20230605	105200	58196830	11980	11980	11980	11980	16
623	20230605	105100	58005150	11990	11990	11990	11990	0
624	20230605	105000	58005150	11990	11990	11990	11990	0
625	20230605	104900	58005150	11990	11990	11990	11990	0
626	20230605	104800	58005150	11990	11980	11990	11980	5
627	20230605	104700	57945240	11990	11990	11990	11990	0
628	20230605	104600	57945240	11990	11990	11990	11990	0
629	20230605	104500	57945240	11990	11990	11990	11990	0
630	20230605	104400	57945240	11990	11990	11990	11990	0
631	20230605	104300	57945240	11990	11990	11990	11990	0
632	20230605	104200	57945240	11990	11990	11990	11990	0
633	20230605	104100	57945240	11990	11990	11990	11990	0
634	20230605	104000	57945240	11990	11990	11990	11990	0
635	20230605	103900	57945240	11990	11990	11990	11990	0
636	20230605	103800	57945240	11990	11990	11990	11990	1
637	20230605	103700	57933250	11940	11940	11940	11940	410
638	20230605	103600	53037850	11950	11950	11950	11950	25
639	20230605	103500	52739100	11950	11950	11950	11950	83
640	20230605	103400	51747250	11950	11950	11950	11950	0
641	20230605	103300	51747250	11950	11950	11950	11950	480
642	20230605	103200	46011250	11950	11950	11950	11950	0
643	20230605	103100	46011250	11950	11950	11950	11950	0
644	20230605	103000	46011250	11950	11950	11950	11950	0
645	20230605	102900	46011250	11950	11950	11950	11950	0
646	20230605	102800	46011250	11950	11950	11950	11950	0
647	20230605	102700	46011250	11950	11960	11960	11950	438
648	20230605	102600	40774840	11960	11960	11960	11960	3
649	20230605	102500	40738960	11960	11960	11960	11960	0
650	20230605	102400	40738960	11960	11960	11960	11960	0
651	20230605	102300	40738960	11960	11960	11960	11960	0
652	20230605	102200	40738960	11960	11960	11960	11960	0
653	20230605	102100	40738960	11960	11960	11960	11960	29
654	20230605	102000	40392120	11960	11960	11960	11960	6
655	20230605	101900	40320360	11960	11960	11960	11960	0
656	20230605	101800	40320360	11960	11960	11960	11960	0
657	20230605	101700	40320360	11960	11960	11960	11960	50
658	20230605	101600	39722360	11970	11970	11970	11970	100
659	20230605	101500	38525360	11970	11970	11970	11970	0
660	20230605	101400	38525360	11970	11970	11970	11970	0
661	20230605	101300	38525360	11970	11970	11970	11970	1
662	20230605	101200	38513390	11950	11950	11950	11950	213
663	20230605	101100	35968040	11940	11940	11940	11940	1
664	20230605	101000	35956100	11940	11940	11940	11940	0
665	20230605	100900	35956100	11940	11940	11940	11940	0
666	20230605	100800	35956100	11940	11940	11940	11940	0
667	20230605	100700	35956100	11940	11940	11940	11940	1
668	20230605	100600	35944160	11940	11940	11940	11940	0
669	20230605	100500	35944160	11940	11940	11940	11940	0
670	20230605	100400	35944160	11940	11940	11940	11940	0
671	20230605	100300	35944160	11940	11940	11940	11940	0
672	20230605	100200	35944160	11940	11880	11940	11880	2
673	20230605	100100	35920340	11900	11890	11900	11890	56
674	20230605	100000	35253990	11900	11900	11900	11900	0
675	20230605	095900	35253990	11900	11900	11900	11900	0
676	20230605	095800	35253990	11900	11900	11900	11900	0
677	20230605	095700	35253990	11900	11900	11900	11900	0
678	20230605	095600	35253990	11900	11900	11900	11900	0
679	20230605	095500	35253990	11900	11900	11900	11900	0
680	20230605	095400	35253990	11900	11900	11900	11900	0
681	20230605	095300	35253990	11900	11900	11900	11900	0
682	20230605	095200	35253990	11900	11900	11900	11900	0
683	20230605	095100	35253990	11900	11900	11900	11900	0
684	20230605	095000	35253990	11900	11900	11900	11900	0
685	20230605	094900	35253990	11900	11900	11900	11900	6
686	20230605	094800	35182590	11900	11900	11900	11900	0
687	20230605	094700	35182590	11900	11900	11900	11900	8
688	20230605	094600	35087390	11850	11890	11890	11850	5
689	20230605	094500	35028080	11850	11850	11850	11850	0
690	20230605	094400	35028080	11850	11850	11850	11850	0
691	20230605	094300	35028080	11850	11850	11850	11850	30
692	20230605	094200	34672580	11850	11860	11860	11850	15
693	20230605	094100	34494700	11900	11900	11900	11900	0
694	20230605	094000	34494700	11900	11900	11900	11900	3
695	20230605	093900	34459000	11900	11900	11900	11900	0
696	20230605	093800	34459000	11900	11890	11900	11890	2
697	20230605	093700	34435210	11850	11850	11850	11850	11
698	20230605	093600	34304860	11850	11850	11850	11850	80
699	20230605	093500	33356860	11850	11850	11850	11850	23
700	20230605	093400	33084310	11850	11840	11850	11840	274
701	20230605	093300	29837430	11840	11840	11840	11840	1
702	20230605	093200	29825590	11850	11850	11850	11850	0
703	20230605	093100	29825590	11850	11850	11850	11850	13
704	20230605	093000	29671540	11850	11850	11850	11850	100
705	20230605	092900	28486540	11820	11820	11820	11820	0
706	20230605	092800	28486540	11820	11820	11820	11820	45
707	20230605	092700	27954640	11820	11820	11820	11820	2
708	20230605	092600	27931000	11820	11820	11820	11820	0
709	20230605	092500	27931000	11820	11820	11820	11820	10
710	20230605	092400	27812800	11820	11850	11850	11800	202
711	20230605	092300	25422720	11850	11850	11850	11850	110
712	20230605	092200	24119220	11850	11860	11860	11850	70
713	20230605	092100	23289220	11870	11880	11880	11870	70
714	20230605	092000	22458220	11850	11860	11860	11850	746
715	20230605	091900	13615770	11890	11890	11890	11880	60
716	20230605	091800	12902790	11900	11900	11900	11900	0
717	20230605	091700	12902790	11900	11900	11900	11900	3
718	20230605	091600	12867090	11900	11900	11900	11900	0
719	20230605	091500	12867090	11900	11900	11900	11900	0
720	20230605	091400	12867090	11900	11940	11940	11900	775
721	20230605	091300	3642270	11960	11960	11960	11960	0
722	20230605	091200	3642270	11960	11960	11960	11960	1
723	20230605	091100	3630310	11980	11980	11980	11980	70
724	20230605	091000	2791710	11990	11990	11990	11990	0
725	20230605	090900	2791710	11990	11990	11990	11990	0
726	20230605	090800	2791710	11990	11990	11990	11990	0
727	20230605	090700	2791710	11990	11990	11990	11990	0
728	20230605	090600	2791710	11990	11990	11990	11990	0
729	20230605	090500	2791710	11990	11990	11990	11990	0
730	20230605	090400	2791710	11990	11990	11990	11990	6
731	20230605	090300	2719770	11950	11970	11970	11950	15
732	20230605	090200	2540460	12000	12030	12030	12000	52
733	20230605	090100	1916100	11950	11950	11950	11950	0
734	20230605	090000	1916100	11950	11900	11950	11900	161