KissMeData/419120/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205700	247267280	11390	11390	11390	11390	250
3	20230605	205600	247267280	11390	11390	11390	11390	0
4	20230605	205500	247267280	11390	11390	11390	11390	0
5	20230605	205400	247267280	11390	11390	11390	11390	0
6	20230605	205300	247267280	11390	11390	11390	11390	0
7	20230605	205200	247267280	11390	11390	11390	11390	0
8	20230605	205100	247267280	11390	11390	11390	11390	0
9	20230605	205000	247267280	11390	11390	11390	11390	0
10	20230605	204900	247267280	11390	11390	11390	11390	0
11	20230605	204800	247267280	11390	11390	11390	11390	0
12	20230605	204700	247267280	11390	11390	11390	11390	0
13	20230605	204600	247267280	11390	11390	11390	11390	0
14	20230605	204500	247267280	11390	11390	11390	11390	0
15	20230605	204400	247267280	11390	11390	11390	11390	0
16	20230605	204300	247267280	11390	11390	11390	11390	0
17	20230605	204200	247267280	11390	11390	11390	11390	0
18	20230605	204100	247267280	11390	11390	11390	11390	0
19	20230605	204000	247267280	11390	11390	11390	11390	0
20	20230605	203900	247267280	11390	11390	11390	11390	0
21	20230605	203800	247267280	11390	11390	11390	11390	0
22	20230605	203700	247267280	11390	11390	11390	11390	0
23	20230605	203600	247267280	11390	11390	11390	11390	0
24	20230605	203500	247267280	11390	11390	11390	11390	0
25	20230605	203400	247267280	11390	11390	11390	11390	0
26	20230605	203300	247267280	11390	11390	11390	11390	0
27	20230605	203200	247267280	11390	11390	11390	11390	0
28	20230605	203100	247267280	11390	11390	11390	11390	0
29	20230605	203000	247267280	11390	11390	11390	11390	0
30	20230605	202900	247267280	11390	11390	11390	11390	0
31	20230605	202800	247267280	11390	11390	11390	11390	0
32	20230605	202700	247267280	11390	11390	11390	11390	250
33	20230605	202600	247267280	11390	11390	11390	11390	0
34	20230605	202500	247267280	11390	11390	11390	11390	0
35	20230605	202400	247267280	11390	11390	11390	11390	0
36	20230605	202300	247267280	11390	11390	11390	11390	0
37	20230605	202200	247267280	11390	11390	11390	11390	0
38	20230605	202100	247267280	11390	11390	11390	11390	0
39	20230605	202000	247267280	11390	11390	11390	11390	0
40	20230605	201900	247267280	11390	11390	11390	11390	0
41	20230605	201800	247267280	11390	11390	11390	11390	0
42	20230605	201700	247267280	11390	11390	11390	11390	0
43	20230605	201600	247267280	11390	11390	11390	11390	0
44	20230605	201500	247267280	11390	11390	11390	11390	0
45	20230605	201400	247267280	11390	11390	11390	11390	0
46	20230605	201300	247267280	11390	11390	11390	11390	0
47	20230605	201200	247267280	11390	11390	11390	11390	0
48	20230605	201100	247267280	11390	11390	11390	11390	0
49	20230605	201000	247267280	11390	11390	11390	11390	0
50	20230605	200900	247267280	11390	11390	11390	11390	0
51	20230605	200800	247267280	11390	11390	11390	11390	0
52	20230605	200700	247267280	11390	11390	11390	11390	0
53	20230605	200600	247267280	11390	11390	11390	11390	0
54	20230605	200500	247267280	11390	11390	11390	11390	0
55	20230605	200400	247267280	11390	11390	11390	11390	0
56	20230605	200300	247267280	11390	11390	11390	11390	0
57	20230605	200200	247267280	11390	11390	11390	11390	0
58	20230605	200100	247267280	11390	11390	11390	11390	0
59	20230605	200000	247267280	11390	11390	11390	11390	0
60	20230605	195900	247267280	11390	11390	11390	11390	0
61	20230605	195800	247267280	11390	11390	11390	11390	0
62	20230605	195700	247267280	11390	11390	11390	11390	250
63	20230605	195600	247267280	11390	11390	11390	11390	0
64	20230605	195500	247267280	11390	11390	11390	11390	0
65	20230605	195400	247267280	11390	11390	11390	11390	0
66	20230605	195300	247267280	11390	11390	11390	11390	0
67	20230605	195200	247267280	11390	11390	11390	11390	0
68	20230605	195100	247267280	11390	11390	11390	11390	0
69	20230605	195000	247267280	11390	11390	11390	11390	0
70	20230605	194900	247267280	11390	11390	11390	11390	0
71	20230605	194800	247267280	11390	11390	11390	11390	0
72	20230605	194700	247267280	11390	11390	11390	11390	0
73	20230605	194600	247267280	11390	11390	11390	11390	0
74	20230605	194500	247267280	11390	11390	11390	11390	0
75	20230605	194400	247267280	11390	11390	11390	11390	0
76	20230605	194300	247267280	11390	11390	11390	11390	0
77	20230605	194200	247267280	11390	11390	11390	11390	0
78	20230605	194100	247267280	11390	11390	11390	11390	0
79	20230605	194000	247267280	11390	11390	11390	11390	0
80	20230605	193900	247267280	11390	11390	11390	11390	0
81	20230605	193800	247267280	11390	11390	11390	11390	0
82	20230605	193700	247267280	11390	11390	11390	11390	0
83	20230605	193600	247267280	11390	11390	11390	11390	0
84	20230605	193500	247267280	11390	11390	11390	11390	0
85	20230605	193400	247267280	11390	11390	11390	11390	0
86	20230605	193300	247267280	11390	11390	11390	11390	0
87	20230605	193200	247267280	11390	11390	11390	11390	0
88	20230605	193100	247267280	11390	11390	11390	11390	0
89	20230605	193000	247267280	11390	11390	11390	11390	0
90	20230605	192900	247267280	11390	11390	11390	11390	0
91	20230605	192800	247267280	11390	11390	11390	11390	0
92	20230605	192700	247267280	11390	11390	11390	11390	250
93	20230605	192600	247267280	11390	11390	11390	11390	0
94	20230605	192500	247267280	11390	11390	11390	11390	0
95	20230605	192400	247267280	11390	11390	11390	11390	0
96	20230605	192300	247267280	11390	11390	11390	11390	0
97	20230605	192200	247267280	11390	11390	11390	11390	0
98	20230605	192100	247267280	11390	11390	11390	11390	0
99	20230605	192000	247267280	11390	11390	11390	11390	0
100	20230605	191900	247267280	11390	11390	11390	11390	0
101	20230605	191800	247267280	11390	11390	11390	11390	0
102	20230605	191700	247267280	11390	11390	11390	11390	0
103	20230605	191600	247267280	11390	11390	11390	11390	0
104	20230605	191500	247267280	11390	11390	11390	11390	0
105	20230605	191400	247267280	11390	11390	11390	11390	0
106	20230605	191300	247267280	11390	11390	11390	11390	0
107	20230605	191200	247267280	11390	11390	11390	11390	0
108	20230605	191100	247267280	11390	11390	11390	11390	0
109	20230605	191000	247267280	11390	11390	11390	11390	0
110	20230605	190900	247267280	11390	11390	11390	11390	0
111	20230605	190800	247267280	11390	11390	11390	11390	0
112	20230605	190700	247267280	11390	11390	11390	11390	0
113	20230605	190600	247267280	11390	11390	11390	11390	0
114	20230605	190500	247267280	11390	11390	11390	11390	0
115	20230605	190400	247267280	11390	11390	11390	11390	0
116	20230605	190300	247267280	11390	11390	11390	11390	0
117	20230605	190200	247267280	11390	11390	11390	11390	0
118	20230605	190100	247267280	11390	11390	11390	11390	0
119	20230605	190000	247267280	11390	11390	11390	11390	0
120	20230605	185900	247267280	11390	11390	11390	11390	0
121	20230605	185800	247267280	11390	11390	11390	11390	0
122	20230605	185700	247267280	11390	11390	11390	11390	250
123	20230605	185600	247267280	11390	11390	11390	11390	0
124	20230605	185500	247267280	11390	11390	11390	11390	0
125	20230605	185400	247267280	11390	11390	11390	11390	0
126	20230605	185300	247267280	11390	11390	11390	11390	0
127	20230605	185200	247267280	11390	11390	11390	11390	0
128	20230605	185100	247267280	11390	11390	11390	11390	0
129	20230605	185000	247267280	11390	11390	11390	11390	0
130	20230605	184900	247267280	11390	11390	11390	11390	0
131	20230605	184800	247267280	11390	11390	11390	11390	0
132	20230605	184700	247267280	11390	11390	11390	11390	0
133	20230605	184600	247267280	11390	11390	11390	11390	0
134	20230605	184500	247267280	11390	11390	11390	11390	0
135	20230605	184400	247267280	11390	11390	11390	11390	0
136	20230605	184300	247267280	11390	11390	11390	11390	0
137	20230605	184200	247267280	11390	11390	11390	11390	0
138	20230605	184100	247267280	11390	11390	11390	11390	0
139	20230605	184000	247267280	11390	11390	11390	11390	0
140	20230605	183900	247267280	11390	11390	11390	11390	0
141	20230605	183800	247267280	11390	11390	11390	11390	0
142	20230605	183700	247267280	11390	11390	11390	11390	0
143	20230605	183600	247267280	11390	11390	11390	11390	0
144	20230605	183500	247267280	11390	11390	11390	11390	0
145	20230605	183400	247267280	11390	11390	11390	11390	0
146	20230605	183300	247267280	11390	11390	11390	11390	0
147	20230605	183200	247267280	11390	11390	11390	11390	0
148	20230605	183100	247267280	11390	11390	11390	11390	0
149	20230605	183000	247267280	11390	11390	11390	11390	0
150	20230605	182900	247267280	11390	11390	11390	11390	0
151	20230605	182800	247267280	11390	11390	11390	11390	0
152	20230605	182700	247267280	11390	11390	11390	11390	250
153	20230605	182600	247267280	11390	11390	11390	11390	0
154	20230605	182500	247267280	11390	11390	11390	11390	0
155	20230605	182400	247267280	11390	11390	11390	11390	0
156	20230605	182300	247267280	11390	11390	11390	11390	0
157	20230605	182200	247267280	11390	11390	11390	11390	0
158	20230605	182100	247267280	11390	11390	11390	11390	0
159	20230605	182000	247267280	11390	11390	11390	11390	0
160	20230605	181900	247267280	11390	11390	11390	11390	0
161	20230605	181800	247267280	11390	11390	11390	11390	0
162	20230605	181700	247267280	11390	11390	11390	11390	0
163	20230605	181600	247267280	11390	11390	11390	11390	0
164	20230605	181500	247267280	11390	11390	11390	11390	0
165	20230605	181400	247267280	11390	11390	11390	11390	0
166	20230605	181300	247267280	11390	11390	11390	11390	0
167	20230605	181200	247267280	11390	11390	11390	11390	0
168	20230605	181100	247267280	11390	11390	11390	11390	0
169	20230605	181000	247267280	11390	11390	11390	11390	0
170	20230605	180900	247267280	11390	11390	11390	11390	0
171	20230605	180800	247267280	11390	11390	11390	11390	0
172	20230605	180700	247267280	11390	11390	11390	11390	0
173	20230605	180600	247267280	11390	11390	11390	11390	0
174	20230605	180500	247267280	11390	11390	11390	11390	0
175	20230605	180400	247267280	11390	11390	11390	11390	0
176	20230605	180300	247267280	11390	11390	11390	11390	0
177	20230605	180200	247267280	11390	11390	11390	11390	0
178	20230605	180100	247267280	11390	11390	11390	11390	0
179	20230605	180000	247267280	11390	11390	11390	11390	0
180	20230605	175900	247267280	11390	11390	11390	11390	0
181	20230605	175800	247267280	11390	11390	11390	11390	0
182	20230605	175700	247267280	11390	11390	11390	11390	250
183	20230605	175600	247267280	11390	11390	11390	11390	0
184	20230605	175500	247267280	11390	11390	11390	11390	0
185	20230605	175400	247267280	11390	11390	11390	11390	0
186	20230605	175300	247267280	11390	11390	11390	11390	0
187	20230605	175200	247267280	11390	11390	11390	11390	0
188	20230605	175100	247267280	11390	11390	11390	11390	0
189	20230605	175000	247267280	11390	11390	11390	11390	0
190	20230605	174900	247267280	11390	11390	11390	11390	0
191	20230605	174800	247267280	11390	11390	11390	11390	0
192	20230605	174700	247267280	11390	11390	11390	11390	0
193	20230605	174600	247267280	11390	11390	11390	11390	0
194	20230605	174500	247267280	11390	11390	11390	11390	0
195	20230605	174400	247267280	11390	11390	11390	11390	0
196	20230605	174300	247267280	11390	11390	11390	11390	0
197	20230605	174200	247267280	11390	11390	11390	11390	0
198	20230605	174100	247267280	11390	11390	11390	11390	0
199	20230605	174000	247267280	11390	11390	11390	11390	0
200	20230605	173900	247267280	11390	11390	11390	11390	0
201	20230605	173800	247267280	11390	11390	11390	11390	0
202	20230605	173700	247267280	11390	11390	11390	11390	0
203	20230605	173600	247267280	11390	11390	11390	11390	0
204	20230605	173500	247267280	11390	11390	11390	11390	0
205	20230605	173400	247267280	11390	11390	11390	11390	0
206	20230605	173300	247267280	11390	11390	11390	11390	0
207	20230605	173200	247267280	11390	11390	11390	11390	0
208	20230605	173100	247267280	11390	11390	11390	11390	0
209	20230605	173000	247267280	11390	11390	11390	11390	0
210	20230605	172900	247267280	11390	11390	11390	11390	0
211	20230605	172800	247267280	11390	11390	11390	11390	0
212	20230605	172700	247267280	11390	11390	11390	11390	250
213	20230605	172600	247267280	11390	11390	11390	11390	0
214	20230605	172500	247267280	11390	11390	11390	11390	0
215	20230605	172400	247267280	11390	11390	11390	11390	0
216	20230605	172300	247267280	11390	11390	11390	11390	0
217	20230605	172200	247267280	11390	11390	11390	11390	0
218	20230605	172100	247267280	11390	11390	11390	11390	0
219	20230605	172000	247267280	11390	11390	11390	11390	0
220	20230605	171900	247267280	11390	11390	11390	11390	0
221	20230605	171800	247267280	11390	11390	11390	11390	0
222	20230605	171700	247267280	11390	11390	11390	11390	0
223	20230605	171600	247267280	11390	11390	11390	11390	0
224	20230605	171500	247267280	11390	11390	11390	11390	0
225	20230605	171400	247267280	11390	11390	11390	11390	0
226	20230605	171300	247267280	11390	11390	11390	11390	0
227	20230605	171200	247267280	11390	11390	11390	11390	0
228	20230605	171100	247267280	11390	11390	11390	11390	0
229	20230605	171000	247267280	11390	11390	11390	11390	0
230	20230605	170900	247267280	11390	11390	11390	11390	0
231	20230605	170800	247267280	11390	11390	11390	11390	0
232	20230605	170700	247267280	11390	11390	11390	11390	0
233	20230605	170600	247267280	11390	11390	11390	11390	0
234	20230605	170500	247267280	11390	11390	11390	11390	0
235	20230605	170400	247267280	11390	11390	11390	11390	0
236	20230605	170300	247267280	11390	11390	11390	11390	0
237	20230605	170200	247267280	11390	11390	11390	11390	0
238	20230605	170100	247267280	11390	11390	11390	11390	0
239	20230605	170000	247267280	11390	11390	11390	11390	0
240	20230605	165900	247267280	11390	11390	11390	11390	0
241	20230605	165800	247267280	11390	11390	11390	11390	0
242	20230605	165700	247267280	11390	11390	11390	11390	250
243	20230605	165600	247267280	11390	11390	11390	11390	0
244	20230605	165500	247267280	11390	11390	11390	11390	0
245	20230605	165400	247267280	11390	11390	11390	11390	0
246	20230605	165300	247267280	11390	11390	11390	11390	0
247	20230605	165200	247267280	11390	11390	11390	11390	0
248	20230605	165100	247267280	11390	11390	11390	11390	0
249	20230605	165000	247267280	11390	11390	11390	11390	0
250	20230605	164900	247267280	11390	11390	11390	11390	0
251	20230605	164800	247267280	11390	11390	11390	11390	0
252	20230605	164700	247267280	11390	11390	11390	11390	0
253	20230605	164600	247267280	11390	11390	11390	11390	0
254	20230605	164500	247267280	11390	11390	11390	11390	0
255	20230605	164400	247267280	11390	11390	11390	11390	0
256	20230605	164300	247267280	11390	11390	11390	11390	0
257	20230605	164200	247267280	11390	11390	11390	11390	0
258	20230605	164100	247267280	11390	11390	11390	11390	0
259	20230605	164000	247267280	11390	11390	11390	11390	0
260	20230605	163900	247267280	11390	11390	11390	11390	0
261	20230605	163800	247267280	11390	11390	11390	11390	0
262	20230605	163700	247267280	11390	11390	11390	11390	0
263	20230605	163600	247267280	11390	11390	11390	11390	0
264	20230605	163500	247267280	11390	11390	11390	11390	0
265	20230605	163400	247267280	11390	11390	11390	11390	0
266	20230605	163300	247267280	11390	11390	11390	11390	0
267	20230605	163200	247267280	11390	11390	11390	11390	0
268	20230605	163100	247267280	11390	11390	11390	11390	0
269	20230605	163000	247267280	11390	11390	11390	11390	0
270	20230605	162900	247267280	11390	11390	11390	11390	0
271	20230605	162800	247267280	11390	11390	11390	11390	0
272	20230605	162700	247267280	11390	11390	11390	11390	250
273	20230605	162600	247267280	11390	11390	11390	11390	0
274	20230605	162500	247267280	11390	11390	11390	11390	0
275	20230605	162400	247267280	11390	11390	11390	11390	0
276	20230605	162300	247267280	11390	11390	11390	11390	0
277	20230605	162200	247267280	11390	11390	11390	11390	0
278	20230605	162100	247267280	11390	11390	11390	11390	0
279	20230605	162000	247267280	11390	11390	11390	11390	0
280	20230605	161900	247267280	11390	11390	11390	11390	0
281	20230605	161800	247267280	11390	11390	11390	11390	0
282	20230605	161700	247267280	11390	11390	11390	11390	0
283	20230605	161600	247267280	11390	11390	11390	11390	0
284	20230605	161500	247267280	11390	11390	11390	11390	0
285	20230605	161400	247267280	11390	11390	11390	11390	0
286	20230605	161300	247267280	11390	11390	11390	11390	0
287	20230605	161200	247267280	11390	11390	11390	11390	0
288	20230605	161100	247267280	11390	11390	11390	11390	0
289	20230605	161000	247267280	11390	11390	11390	11390	0
290	20230605	160900	247267280	11390	11390	11390	11390	0
291	20230605	160800	247267280	11390	11390	11390	11390	0
292	20230605	160700	247267280	11390	11390	11390	11390	0
293	20230605	160600	247267280	11390	11390	11390	11390	0
294	20230605	160500	247267280	11390	11390	11390	11390	0
295	20230605	160400	247267280	11390	11390	11390	11390	0
296	20230605	160300	247267280	11390	11390	11390	11390	0
297	20230605	160200	247267280	11390	11390	11390	11390	0
298	20230605	160100	247267280	11390	11390	11390	11390	0
299	20230605	160000	247267280	11390	11390	11390	11390	0
300	20230605	155900	247267280	11390	11390	11390	11390	0
301	20230605	155800	247267280	11390	11390	11390	11390	0
302	20230605	155700	247267280	11390	11390	11390	11390	250
303	20230605	155600	247267280	11390	11390	11390	11390	0
304	20230605	155500	247267280	11390	11390	11390	11390	0
305	20230605	155400	247267280	11390	11390	11390	11390	0
306	20230605	155300	247267280	11390	11390	11390	11390	0
307	20230605	155200	247267280	11390	11390	11390	11390	0
308	20230605	155100	247267280	11390	11390	11390	11390	0
309	20230605	155000	247267280	11390	11390	11390	11390	0
310	20230605	154900	247267280	11390	11390	11390	11390	0
311	20230605	154800	247267280	11390	11390	11390	11390	0
312	20230605	154700	247267280	11390	11390	11390	11390	0
313	20230605	154600	247267280	11390	11390	11390	11390	0
314	20230605	154500	247267280	11390	11390	11390	11390	0
315	20230605	154400	247267280	11390	11390	11390	11390	0
316	20230605	154300	247267280	11390	11390	11390	11390	0
317	20230605	154200	247267280	11390	11390	11390	11390	0
318	20230605	154100	247267280	11390	11390	11390	11390	0
319	20230605	154000	247267280	11390	11390	11390	11390	0
320	20230605	153900	247267280	11390	11390	11390	11390	0
321	20230605	153800	247267280	11390	11390	11390	11390	0
322	20230605	153700	247267280	11390	11390	11390	11390	0
323	20230605	153600	247267280	11390	11390	11390	11390	0
324	20230605	153500	247267280	11390	11390	11390	11390	0
325	20230605	153400	247267280	11390	11390	11390	11390	0
326	20230605	153300	247267280	11390	11390	11390	11390	0
327	20230605	153200	247267280	11390	11390	11390	11390	0
328	20230605	153100	247267280	11390	11390	11390	11390	0
329	20230605	153000	247267280	11390	11390	11390	11390	250
330	20230605	152900	244419780	11410	11410	11410	11410	0
331	20230605	152800	244419780	11410	11410	11410	11410	0
332	20230605	152700	244419780	11410	11410	11410	11410	0
333	20230605	152600	244419780	11410	11410	11410	11410	0
334	20230605	152500	244419780	11410	11410	11410	11410	0
335	20230605	152400	244419780	11410	11410	11410	11410	0
336	20230605	152300	244419780	11410	11410	11410	11410	0
337	20230605	152200	244419780	11410	11410	11410	11410	0
338	20230605	152100	244419780	11410	11410	11410	11410	0
339	20230605	152000	244419780	11410	11410	11410	11410	0
340	20230605	151900	244419780	11410	11410	11410	11410	8
341	20230605	151800	244328500	11410	11400	11410	11400	341
342	20230605	151700	240440980	11400	11400	11400	11400	365
343	20230605	151600	236279980	11410	11410	11410	11400	132
344	20230605	151500	234774270	11410	11410	11410	11410	0
345	20230605	151400	234774270	11410	11410	11410	11410	0
346	20230605	151300	234774270	11410	11410	11410	11410	1
347	20230605	151200	234762860	11400	11400	11400	11400	0
348	20230605	151100	234762860	11400	11400	11400	11400	0
349	20230605	151000	234762860	11400	11400	11400	11400	10
350	20230605	150900	234648860	11410	11410	11410	11410	0
351	20230605	150800	234648860	11410	11410	11410	11410	0
352	20230605	150700	234648860	11410	11410	11410	11410	0
353	20230605	150600	234648860	11410	11410	11410	11410	0
354	20230605	150500	234648860	11410	11410	11410	11410	0
355	20230605	150400	234648860	11410	11410	11410	11410	0
356	20230605	150300	234648860	11410	11400	11410	11400	4
357	20230605	150200	234603250	11410	11410	11410	11410	0
358	20230605	150100	234603250	11410	11400	11410	11400	14
359	20230605	150000	234443520	11350	11350	11350	11350	0
360	20230605	145900	234443520	11350	11350	11350	11350	0
361	20230605	145800	234443520	11350	11350	11350	11350	0
362	20230605	145700	234443520	11350	11380	11380	11350	2120
363	20230605	145600	210360150	11410	11410	11410	11410	44
364	20230605	145500	209858110	11410	11410	11410	11410	0
365	20230605	145400	209858110	11410	11410	11410	11410	0
366	20230605	145300	209858110	11410	11410	11410	11410	0
367	20230605	145200	209858110	11410	11410	11410	11410	0
368	20230605	145100	209858110	11410	11410	11410	11410	0
369	20230605	145000	209858110	11410	11410	11410	11410	0
370	20230605	144900	209858110	11410	11410	11410	11410	0
371	20230605	144800	209858110	11410	11410	11410	11410	1
372	20230605	144700	209846700	11390	11390	11390	11390	0
373	20230605	144600	209846700	11390	11400	11400	11390	249
374	20230605	144500	207010380	11400	11400	11400	11400	0
375	20230605	144400	207010380	11400	11400	11400	11400	90
376	20230605	144300	205984380	11430	11430	11430	11430	0
377	20230605	144200	205984380	11430	11430	11430	11430	0
378	20230605	144100	205984380	11430	11430	11430	11430	0
379	20230605	144000	205984380	11430	11430	11430	11430	0
380	20230605	143900	205984380	11430	11430	11430	11430	0
381	20230605	143800	205984380	11430	11430	11430	11430	15
382	20230605	143700	205812930	11430	11430	11430	11430	0
383	20230605	143600	205812930	11430	11430	11430	11430	0
384	20230605	143500	205812930	11430	11430	11430	11430	0
385	20230605	143400	205812930	11430	11430	11430	11430	0
386	20230605	143300	205812930	11430	11430	11430	11430	0
387	20230605	143200	205812930	11430	11430	11430	11430	0
388	20230605	143100	205812930	11430	11430	11430	11430	0
389	20230605	143000	205812930	11430	11430	11430	11430	0
390	20230605	142900	205812930	11430	11430	11430	11430	0
391	20230605	142800	205812930	11430	11430	11430	11430	0
392	20230605	142700	205812930	11430	11430	11430	11430	0
393	20230605	142600	205812930	11430	11430	11430	11430	3
394	20230605	142500	205778640	11430	11430	11430	11430	0
395	20230605	142400	205778640	11430	11430	11430	11430	1
396	20230605	142300	205767210	11400	11400	11400	11400	0
397	20230605	142200	205767210	11400	11400	11400	11400	0
398	20230605	142100	205767210	11400	11400	11400	11400	0
399	20230605	142000	205767210	11400	11400	11400	11400	0
400	20230605	141900	205767210	11400	11430	11430	11400	200
401	20230605	141800	203487180	11390	11390	11390	11390	0
402	20230605	141700	203487180	11390	11390	11390	11390	0
403	20230605	141600	203487180	11390	11390	11390	11390	0
404	20230605	141500	203487180	11390	11390	11390	11390	0
405	20230605	141400	203487180	11390	11390	11390	11390	0
406	20230605	141300	203487180	11390	11390	11390	11390	0
407	20230605	141200	203487180	11390	11390	11390	11390	0
408	20230605	141100	203487180	11390	11390	11390	11390	0
409	20230605	141000	203487180	11390	11390	11390	11390	0
410	20230605	140900	203487180	11390	11390	11390	11390	0
411	20230605	140800	203487180	11390	11390	11390	11390	46
412	20230605	140700	202963240	11400	11400	11400	11400	0
413	20230605	140600	202963240	11400	11400	11400	11400	0
414	20230605	140500	202963240	11400	11400	11400	11400	0
415	20230605	140400	202963240	11400	11400	11400	11400	820
416	20230605	140300	193615240	11400	11400	11400	11400	0
417	20230605	140200	193615240	11400	11400	11400	11400	1
418	20230605	140100	193603840	11410	11410	11410	11410	200
419	20230605	140000	191321840	11440	11440	11440	11440	0
420	20230605	135900	191321840	11440	11440	11440	11440	0
421	20230605	135800	191321840	11440	11440	11440	11440	0
422	20230605	135700	191321840	11440	11440	11440	11440	0
423	20230605	135600	191321840	11440	11440	11440	11440	1
424	20230605	135500	191310400	11460	11460	11460	11460	0
425	20230605	135400	191310400	11460	11460	11460	11460	0
426	20230605	135300	191310400	11460	11460	11460	11460	0
427	20230605	135200	191310400	11460	11460	11460	11460	0
428	20230605	135100	191310400	11460	11460	11460	11460	0
429	20230605	135000	191310400	11460	11460	11460	11460	0
430	20230605	134900	191310400	11460	11460	11460	11460	0
431	20230605	134800	191310400	11460	11460	11460	11460	0
432	20230605	134700	191310400	11460	11460	11460	11460	0
433	20230605	134600	191310400	11460	11460	11460	11460	0
434	20230605	134500	191310400	11460	11460	11460	11460	0
435	20230605	134400	191310400	11460	11460	11460	11460	0
436	20230605	134300	191310400	11460	11460	11460	11460	2
437	20230605	134200	191287480	11460	11460	11460	11460	0
438	20230605	134100	191287480	11460	11460	11460	11460	0
439	20230605	134000	191287480	11460	11460	11460	11460	0
440	20230605	133900	191287480	11460	11460	11460	11460	0
441	20230605	133800	191287480	11460	11460	11460	11460	150
442	20230605	133700	189568480	11470	11470	11470	11470	1
443	20230605	133600	189557010	11450	11470	11470	11450	301
444	20230605	133500	186110540	11410	11410	11410	11410	0
445	20230605	133400	186110540	11410	11470	11470	11410	601
446	20230605	133300	179251840	11470	11470	11470	11470	3
447	20230605	133200	179217430	11480	11480	11480	11480	1
448	20230605	133100	179205950	11460	11450	11460	11450	244
449	20230605	133000	176411710	11460	11460	11470	11460	108
450	20230605	132900	175174020	11460	11460	11460	11460	10
451	20230605	132800	175059420	11480	11480	11480	11480	0
452	20230605	132700	175059420	11480	11480	11480	11480	1
453	20230605	132600	175047940	11470	11470	11470	11470	0
454	20230605	132500	175047940	11470	11470	11470	11470	91
455	20230605	132400	174004170	11460	11460	11460	11460	9
456	20230605	132300	173901030	11450	11450	11450	11450	1
457	20230605	132200	173889580	11450	11450	11450	11450	91
458	20230605	132100	172847630	11450	11410	11450	11410	1881
459	20230605	132000	151358740	11410	11410	11410	11410	0
460	20230605	131900	151358740	11410	11410	11410	11410	0
461	20230605	131800	151358740	11410	11410	11410	11410	0
462	20230605	131700	151358740	11410	11410	11410	11410	0
463	20230605	131600	151358740	11410	11410	11410	11410	0
464	20230605	131500	151358740	11410	11410	11410	11410	0
465	20230605	131400	151358740	11410	11410	11410	11410	0
466	20230605	131300	151358740	11410	11420	11420	11410	900
467	20230605	131200	141086950	11430	11430	11430	11430	0
468	20230605	131100	141086950	11430	11430	11430	11430	21
469	20230605	131000	140846920	11420	11420	11420	11420	0
470	20230605	130900	140846920	11420	11420	11420	11420	0
471	20230605	130800	140846920	11420	11420	11420	11420	0
472	20230605	130700	140846920	11420	11420	11420	11420	0
473	20230605	130600	140846920	11420	11420	11420	11420	100
474	20230605	130500	139704920	11440	11440	11440	11440	0
475	20230605	130400	139704920	11440	11440	11440	11440	0
476	20230605	130300	139704920	11440	11440	11440	11440	0
477	20230605	130200	139704920	11440	11440	11440	11440	0
478	20230605	130100	139704920	11440	11440	11440	11440	28
479	20230605	130000	139384600	11440	11440	11440	11440	0
480	20230605	125900	139384600	11440	11440	11440	11440	0
481	20230605	125800	139384600	11440	11440	11440	11440	0
482	20230605	125700	139384600	11440	11440	11440	11440	0
483	20230605	125600	139384600	11440	11440	11440	11440	0
484	20230605	125500	139384600	11440	11440	11440	11440	83
485	20230605	125400	138435080	11440	11440	11440	11440	11
486	20230605	125300	138309240	11440	11440	11440	11440	0
487	20230605	125200	138309240	11440	11440	11440	11440	0
488	20230605	125100	138309240	11440	11440	11440	11440	1
489	20230605	125000	138297800	11440	11440	11440	11440	6
490	20230605	124900	138229160	11440	11430	11440	11430	283
491	20230605	124800	134991880	11430	11430	11430	11430	0
492	20230605	124700	134991880	11430	11430	11430	11430	0
493	20230605	124600	134991880	11430	11430	11430	11430	0
494	20230605	124500	134991880	11430	11430	11430	11430	0
495	20230605	124400	134991880	11430	11430	11430	11430	44
496	20230605	124300	134488960	11430	11430	11430	11430	0
497	20230605	124200	134488960	11430	11430	11430	11430	1
498	20230605	124100	134477530	11430	11430	11430	11430	0
499	20230605	124000	134477530	11430	11430	11430	11430	1
500	20230605	123900	134466100	11430	11430	11430	11430	15
501	20230605	123800	134294650	11410	11410	11410	11410	0
502	20230605	123700	134294650	11410	11410	11410	11410	0
503	20230605	123600	134294650	11410	11410	11410	11410	0
504	20230605	123500	134294650	11410	11410	11410	11410	0
505	20230605	123400	134294650	11410	11410	11410	11410	450
506	20230605	123300	129160150	11420	11420	11420	11420	2
507	20230605	123200	129137310	11420	11420	11420	11420	20
508	20230605	123100	128908910	11420	11420	11420	11420	11
509	20230605	123000	128783290	11420	11420	11420	11420	0
510	20230605	122900	128783290	11420	11420	11420	11420	7
511	20230605	122800	128703350	11430	11430	11430	11430	0
512	20230605	122700	128703350	11430	11430	11430	11430	42
513	20230605	122600	128223290	11430	11430	11430	11430	0
514	20230605	122500	128223290	11430	11430	11430	11430	0
515	20230605	122400	128223290	11430	11430	11430	11430	0
516	20230605	122300	128223290	11430	11430	11430	11430	0
517	20230605	122200	128223290	11430	11430	11430	11430	53
518	20230605	122100	127617500	11420	11420	11420	11420	11
519	20230605	122000	127491880	11420	11420	11420	11420	10
520	20230605	121900	127377680	11420	11420	11420	11420	195
521	20230605	121800	125150780	11410	11410	11410	11410	32
522	20230605	121700	124785660	11410	11410	11410	11410	0
523	20230605	121600	124785660	11410	11410	11410	11410	100
524	20230605	121500	123644660	11410	11410	11410	11410	2
525	20230605	121400	123621840	11410	11410	11410	11410	0
526	20230605	121300	123621840	11410	11410	11410	11410	0
527	20230605	121200	123621840	11410	11410	11410	11410	0
528	20230605	121100	123621840	11410	11410	11410	11410	30
529	20230605	121000	123279540	11410	11410	11410	11410	0
530	20230605	120900	123279540	11410	11410	11410	11410	0
531	20230605	120800	123279540	11410	11410	11410	11410	0
532	20230605	120700	123279540	11410	11410	11410	11410	0
533	20230605	120600	123279540	11410	11410	11410	11410	0
534	20230605	120500	123279540	11410	11410	11410	11410	0
535	20230605	120400	123279540	11410	11410	11410	11410	0
536	20230605	120300	123279540	11410	11410	11410	11410	0
537	20230605	120200	123279540	11410	11410	11410	11410	0
538	20230605	120100	123279540	11410	11410	11410	11410	80
539	20230605	120000	122366740	11400	11400	11400	11400	0
540	20230605	115900	122366740	11400	11400	11400	11400	0
541	20230605	115800	122366740	11400	11400	11400	11400	0
542	20230605	115700	122366740	11400	11400	11400	11400	0
543	20230605	115600	122366740	11400	11400	11400	11400	0
544	20230605	115500	122366740	11400	11400	11400	11400	17
545	20230605	115400	122172940	11400	11400	11400	11400	12
546	20230605	115300	122036140	11410	11410	11410	11410	0
547	20230605	115200	122036140	11410	11410	11410	11410	100
548	20230605	115100	120895140	11400	11400	11400	11400	0
549	20230605	115000	120895140	11400	11400	11400	11400	0
550	20230605	114900	120895140	11400	11400	11400	11400	0
551	20230605	114800	120895140	11400	11400	11400	11400	18
552	20230605	114700	120689940	11400	11400	11400	11400	6
553	20230605	114600	120621540	11400	11390	11400	11390	3
554	20230605	114500	120587350	11400	11400	11400	11400	0
555	20230605	114400	120587350	11400	11400	11400	11400	0
556	20230605	114300	120587350	11400	11400	11400	11400	0
557	20230605	114200	120587350	11400	11400	11400	11400	0
558	20230605	114100	120587350	11400	11400	11400	11400	0
559	20230605	114000	120587350	11400	11400	11400	11400	2
560	20230605	113900	120564550	11400	11400	11400	11400	9
561	20230605	113800	120461950	11400	11400	11400	11400	0
562	20230605	113700	120461950	11400	11400	11400	11400	0
563	20230605	113600	120461950	11400	11400	11400	11400	93
564	20230605	113500	119401750	11410	11410	11410	11410	0
565	20230605	113400	119401750	11410	11410	11410	11410	0
566	20230605	113300	119401750	11410	11410	11410	11410	0
567	20230605	113200	119401750	11410	11410	11410	11410	0
568	20230605	113100	119401750	11410	11410	11410	11410	7
569	20230605	113000	119321880	11410	11410	11410	11410	9
570	20230605	112900	119219190	11420	11410	11420	11410	2
571	20230605	112800	119196360	11410	11410	11410	11410	0
572	20230605	112700	119196360	11410	11410	11410	11410	0
573	20230605	112600	119196360	11410	11410	11410	11410	0
574	20230605	112500	119196360	11410	11410	11410	11410	0
575	20230605	112400	119196360	11410	11410	11410	11410	0
576	20230605	112300	119196360	11410	11400	11410	11400	22
577	20230605	112200	118945350	11410	11410	11410	11410	0
578	20230605	112100	118945350	11410	11410	11410	11410	0
579	20230605	112000	118945350	11410	11410	11410	11410	0
580	20230605	111900	118945350	11410	11410	11410	11410	0
581	20230605	111800	118945350	11410	11410	11410	11410	0
582	20230605	111700	118945350	11410	11410	11410	11410	0
583	20230605	111600	118945350	11410	11410	11410	11410	0
584	20230605	111500	118945350	11410	11410	11410	11410	0
585	20230605	111400	118945350	11410	11410	11410	11410	0
586	20230605	111300	118945350	11410	11410	11410	11410	0
587	20230605	111200	118945350	11410	11410	11410	11410	0
588	20230605	111100	118945350	11410	11410	11410	11410	0
589	20230605	111000	118945350	11410	11410	11410	11410	0
590	20230605	110900	118945350	11410	11410	11410	11410	0
591	20230605	110800	118945350	11410	11410	11410	11410	0
592	20230605	110700	118945350	11410	11410	11410	11410	15
593	20230605	110600	118774200	11370	11370	11370	11370	152
594	20230605	110500	117045960	11370	11370	11370	11370	0
595	20230605	110400	117045960	11370	11370	11370	11370	0
596	20230605	110300	117045960	11370	11370	11370	11370	0
597	20230605	110200	117045960	11370	11370	11370	11370	0
598	20230605	110100	117045960	11370	11370	11370	11370	198
599	20230605	110000	114794700	11380	11380	11380	11380	0
600	20230605	105900	114794700	11380	11380	11380	11380	405
601	20230605	105800	110185800	11380	11390	11390	11380	415
602	20230605	105700	105462790	11390	11390	11390	11390	0
603	20230605	105600	105462790	11390	11390	11390	11390	0
604	20230605	105500	105462790	11390	11390	11390	11390	0
605	20230605	105400	105462790	11390	11390	11390	11390	0
606	20230605	105300	105462790	11390	11390	11390	11390	0
607	20230605	105200	105462790	11390	11390	11390	11390	0
608	20230605	105100	105462790	11390	11390	11390	11390	1
609	20230605	105000	105451400	11390	11400	11400	11390	67
610	20230605	104900	104688170	11390	11390	11390	11390	0
611	20230605	104800	104688170	11390	11390	11390	11390	0
612	20230605	104700	104688170	11390	11390	11390	11390	0
613	20230605	104600	104688170	11390	11410	11410	11390	241
614	20230605	104500	101942770	11420	11420	11420	11420	0
615	20230605	104400	101942770	11420	11420	11420	11420	26
616	20230605	104300	101645850	11420	11420	11420	11420	39
617	20230605	104200	101200470	11420	11410	11420	11410	99
618	20230605	104100	100070870	11410	11410	11410	11410	2
619	20230605	104000	100048050	11410	11410	11410	11410	0
620	20230605	103900	100048050	11410	11410	11410	11410	0
621	20230605	103800	100048050	11410	11410	11410	11410	1
622	20230605	103700	100036640	11420	11420	11420	11420	0
623	20230605	103600	100036640	11420	11420	11420	11420	4
624	20230605	103500	99990960	11420	11420	11420	11420	9
625	20230605	103400	99888180	11420	11420	11420	11420	0
626	20230605	103300	99888180	11420	11430	11430	11420	2
627	20230605	103200	99865330	11430	11430	11430	11430	7
628	20230605	103100	99785320	11420	11410	11420	11410	122
629	20230605	103000	98392420	11410	11380	11410	11380	800
630	20230605	102900	89274980	11380	11380	11380	11380	0
631	20230605	102800	89274980	11380	11380	11380	11380	0
632	20230605	102700	89274980	11380	11380	11380	11380	0
633	20230605	102600	89274980	11380	11380	11380	11380	21
634	20230605	102500	89036000	11370	11360	11370	11360	70
635	20230605	102400	88240270	11350	11350	11350	11350	0
636	20230605	102300	88240270	11350	11350	11350	11350	0
637	20230605	102200	88240270	11350	11350	11350	11350	2
638	20230605	102100	88217570	11340	11340	11340	11340	0
639	20230605	102000	88217570	11340	11340	11340	11340	0
640	20230605	101900	88217570	11340	11340	11340	11340	0
641	20230605	101800	88217570	11340	11340	11340	11340	0
642	20230605	101700	88217570	11340	11340	11340	11340	68
643	20230605	101600	87446450	11340	11340	11340	11340	10
644	20230605	101500	87333050	11340	11340	11340	11340	0
645	20230605	101400	87333050	11340	11340	11340	11340	0
646	20230605	101300	87333050	11340	11340	11340	11340	0
647	20230605	101200	87333050	11340	11340	11340	11340	0
648	20230605	101100	87333050	11340	11340	11340	11340	61
649	20230605	101000	86641310	11330	11330	11330	11330	0
650	20230605	100900	86641310	11330	11330	11330	11330	21
651	20230605	100800	86403380	11340	11340	11340	11340	120
652	20230605	100700	85042580	11340	11350	11350	11340	219
653	20230605	100600	82559050	11340	11340	11340	11340	0
654	20230605	100500	82559050	11340	11340	11340	11340	0
655	20230605	100400	82559050	11340	11340	11340	11340	0
656	20230605	100300	82559050	11340	11340	11340	11340	6
657	20230605	100200	82491010	11340	11340	11340	11340	0
658	20230605	100100	82491010	11340	11340	11340	11340	0
659	20230605	100000	82491010	11340	11340	11340	11340	1
660	20230605	095900	82479670	11340	11340	11340	11340	32
661	20230605	095800	82116790	11360	11360	11360	11360	0
662	20230605	095700	82116790	11360	11360	11360	11360	0
663	20230605	095600	82116790	11360	11360	11360	11360	3
664	20230605	095500	82082710	11360	11360	11360	11360	1
665	20230605	095400	82071350	11370	11370	11370	11370	0
666	20230605	095300	82071350	11370	11370	11370	11370	1
667	20230605	095200	82059980	11380	11380	11380	11380	0
668	20230605	095100	82059980	11380	11340	11380	11340	78
669	20230605	095000	81175420	11320	11320	11320	11320	10
670	20230605	094900	81062220	11320	11320	11320	11320	10
671	20230605	094800	80949020	11320	11320	11320	11320	20
672	20230605	094700	80722620	11320	11320	11320	11320	0
673	20230605	094600	80722620	11320	11320	11320	11320	0
674	20230605	094500	80722620	11320	11330	11330	11320	40
675	20230605	094400	80269810	11320	11320	11320	11320	0
676	20230605	094300	80269810	11320	11320	11320	11320	0
677	20230605	094200	80269810	11320	11340	11340	11320	2
678	20230605	094100	80247150	11320	11320	11320	11320	0
679	20230605	094000	80247150	11320	11320	11320	11320	0
680	20230605	093900	80247150	11320	11320	11320	11320	9
681	20230605	093800	80145270	11320	11320	11320	11320	0
682	20230605	093700	80145270	11320	11320	11320	11320	0
683	20230605	093600	80145270	11320	11320	11320	11320	649
684	20230605	093500	72798590	11320	11320	11320	11320	1
685	20230605	093400	72787270	11320	11320	11320	11320	1
686	20230605	093300	72775950	11280	11280	11280	11280	0
687	20230605	093200	72775950	11280	11290	11320	11280	302
688	20230605	093100	69368270	11290	11290	11290	11290	7
689	20230605	093000	69289240	11290	11290	11290	11290	1
690	20230605	092900	69277950	11270	11270	11270	11270	70
691	20230605	092800	68489050	11270	11270	11270	11260	831
692	20230605	092700	59131680	11270	11270	11270	11270	0
693	20230605	092600	59131680	11270	11270	11270	11270	348
694	20230605	092500	55209720	11280	11280	11280	11280	114
695	20230605	092400	53923800	11280	11280	11280	11280	107
696	20230605	092300	52716840	11280	11290	11290	11280	243
697	20230605	092200	49975710	11290	11300	11300	11290	314
698	20230605	092100	46429220	11300	11340	11340	11300	56
699	20230605	092000	45796160	11300	11310	11310	11300	329
700	20230605	091900	42077880	11340	11300	11340	11300	6
701	20230605	091800	42010000	11310	11340	11340	11310	590
702	20230605	091700	35333890	11340	11340	11340	11330	24
703	20230605	091600	35061840	11330	11330	11330	11330	5
704	20230605	091500	35005190	11330	11330	11330	11330	440
705	20230605	091400	30019990	11330	11360	11360	11330	658
706	20230605	091300	22555340	11390	11390	11390	11390	2
707	20230605	091200	22532560	11360	11420	11420	11360	71
708	20230605	091100	21725280	11420	11360	11420	11360	10
709	20230605	091000	21611620	11350	11350	11350	11350	36
710	20230605	090900	21203020	11360	11360	11360	11360	135
711	20230605	090800	19669420	11360	11390	11390	11360	770
712	20230605	090700	10912880	11390	11390	11390	11390	0
713	20230605	090600	10912880	11390	11390	11390	11390	90
714	20230605	090500	9887780	11380	11380	11380	11380	0
715	20230605	090400	9887780	11380	11380	11380	11380	0
716	20230605	090300	9887780	11380	11380	11380	11380	134
717	20230605	090200	8362860	11380	11380	11380	11380	265
718	20230605	090100	5347160	11370	11370	11370	11370	88
719	20230605	090000	4346600	11370	11380	11380	11370	382