KissMeData/419120/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212500	257359110	11590	11590	11590	11590	316
3	20230609	212400	257359110	11590	11590	11590	11590	0
4	20230609	212300	257359110	11590	11590	11590	11590	0
5	20230609	212200	257359110	11590	11590	11590	11590	0
6	20230609	212100	257359110	11590	11590	11590	11590	0
7	20230609	212000	257359110	11590	11590	11590	11590	0
8	20230609	211900	257359110	11590	11590	11590	11590	0
9	20230609	211800	257359110	11590	11590	11590	11590	0
10	20230609	211700	257359110	11590	11590	11590	11590	0
11	20230609	211600	257359110	11590	11590	11590	11590	0
12	20230609	211500	257359110	11590	11590	11590	11590	0
13	20230609	211400	257359110	11590	11590	11590	11590	0
14	20230609	211300	257359110	11590	11590	11590	11590	0
15	20230609	211200	257359110	11590	11590	11590	11590	0
16	20230609	211100	257359110	11590	11590	11590	11590	0
17	20230609	211000	257359110	11590	11590	11590	11590	0
18	20230609	210900	257359110	11590	11590	11590	11590	0
19	20230609	210800	257359110	11590	11590	11590	11590	0
20	20230609	210700	257359110	11590	11590	11590	11590	0
21	20230609	210600	257359110	11590	11590	11590	11590	0
22	20230609	210500	257359110	11590	11590	11590	11590	0
23	20230609	210400	257359110	11590	11590	11590	11590	0
24	20230609	210300	257359110	11590	11590	11590	11590	0
25	20230609	210200	257359110	11590	11590	11590	11590	0
26	20230609	210100	257359110	11590	11590	11590	11590	0
27	20230609	210000	257359110	11590	11590	11590	11590	0
28	20230609	205900	257359110	11590	11590	11590	11590	0
29	20230609	205800	257359110	11590	11590	11590	11590	0
30	20230609	205700	257359110	11590	11590	11590	11590	0
31	20230609	205600	257359110	11590	11590	11590	11590	0
32	20230609	205500	257359110	11590	11590	11590	11590	316
33	20230609	205400	257359110	11590	11590	11590	11590	0
34	20230609	205300	257359110	11590	11590	11590	11590	0
35	20230609	205200	257359110	11590	11590	11590	11590	0
36	20230609	205100	257359110	11590	11590	11590	11590	0
37	20230609	205000	257359110	11590	11590	11590	11590	0
38	20230609	204900	257359110	11590	11590	11590	11590	0
39	20230609	204800	257359110	11590	11590	11590	11590	0
40	20230609	204700	257359110	11590	11590	11590	11590	0
41	20230609	204600	257359110	11590	11590	11590	11590	0
42	20230609	204500	257359110	11590	11590	11590	11590	0
43	20230609	204400	257359110	11590	11590	11590	11590	0
44	20230609	204300	257359110	11590	11590	11590	11590	0
45	20230609	204200	257359110	11590	11590	11590	11590	0
46	20230609	204100	257359110	11590	11590	11590	11590	0
47	20230609	204000	257359110	11590	11590	11590	11590	0
48	20230609	203900	257359110	11590	11590	11590	11590	0
49	20230609	203800	257359110	11590	11590	11590	11590	0
50	20230609	203700	257359110	11590	11590	11590	11590	0
51	20230609	203600	257359110	11590	11590	11590	11590	0
52	20230609	203500	257359110	11590	11590	11590	11590	0
53	20230609	203400	257359110	11590	11590	11590	11590	0
54	20230609	203300	257359110	11590	11590	11590	11590	0
55	20230609	203200	257359110	11590	11590	11590	11590	0
56	20230609	203100	257359110	11590	11590	11590	11590	0
57	20230609	203000	257359110	11590	11590	11590	11590	0
58	20230609	202900	257359110	11590	11590	11590	11590	0
59	20230609	202800	257359110	11590	11590	11590	11590	0
60	20230609	202700	257359110	11590	11590	11590	11590	0
61	20230609	202600	257359110	11590	11590	11590	11590	0
62	20230609	202500	257359110	11590	11590	11590	11590	316
63	20230609	202400	257359110	11590	11590	11590	11590	0
64	20230609	202300	257359110	11590	11590	11590	11590	0
65	20230609	202200	257359110	11590	11590	11590	11590	0
66	20230609	202100	257359110	11590	11590	11590	11590	0
67	20230609	202000	257359110	11590	11590	11590	11590	0
68	20230609	201900	257359110	11590	11590	11590	11590	0
69	20230609	201800	257359110	11590	11590	11590	11590	0
70	20230609	201700	257359110	11590	11590	11590	11590	0
71	20230609	201600	257359110	11590	11590	11590	11590	0
72	20230609	201500	257359110	11590	11590	11590	11590	0
73	20230609	201400	257359110	11590	11590	11590	11590	0
74	20230609	201300	257359110	11590	11590	11590	11590	0
75	20230609	201200	257359110	11590	11590	11590	11590	0
76	20230609	201100	257359110	11590	11590	11590	11590	0
77	20230609	201000	257359110	11590	11590	11590	11590	0
78	20230609	200900	257359110	11590	11590	11590	11590	0
79	20230609	200800	257359110	11590	11590	11590	11590	0
80	20230609	200700	257359110	11590	11590	11590	11590	0
81	20230609	200600	257359110	11590	11590	11590	11590	0
82	20230609	200500	257359110	11590	11590	11590	11590	0
83	20230609	200400	257359110	11590	11590	11590	11590	0
84	20230609	200300	257359110	11590	11590	11590	11590	0
85	20230609	200200	257359110	11590	11590	11590	11590	0
86	20230609	200100	257359110	11590	11590	11590	11590	0
87	20230609	200000	257359110	11590	11590	11590	11590	0
88	20230609	195900	257359110	11590	11590	11590	11590	0
89	20230609	195800	257359110	11590	11590	11590	11590	0
90	20230609	195700	257359110	11590	11590	11590	11590	0
91	20230609	195600	257359110	11590	11590	11590	11590	0
92	20230609	195500	257359110	11590	11590	11590	11590	316
93	20230609	195400	257359110	11590	11590	11590	11590	0
94	20230609	195300	257359110	11590	11590	11590	11590	0
95	20230609	195200	257359110	11590	11590	11590	11590	0
96	20230609	195100	257359110	11590	11590	11590	11590	0
97	20230609	195000	257359110	11590	11590	11590	11590	0
98	20230609	194900	257359110	11590	11590	11590	11590	0
99	20230609	194800	257359110	11590	11590	11590	11590	0
100	20230609	194700	257359110	11590	11590	11590	11590	0
101	20230609	194600	257359110	11590	11590	11590	11590	0
102	20230609	194500	257359110	11590	11590	11590	11590	0
103	20230609	194400	257359110	11590	11590	11590	11590	0
104	20230609	194300	257359110	11590	11590	11590	11590	0
105	20230609	194200	257359110	11590	11590	11590	11590	0
106	20230609	194100	257359110	11590	11590	11590	11590	0
107	20230609	194000	257359110	11590	11590	11590	11590	0
108	20230609	193900	257359110	11590	11590	11590	11590	0
109	20230609	193800	257359110	11590	11590	11590	11590	0
110	20230609	193700	257359110	11590	11590	11590	11590	0
111	20230609	193600	257359110	11590	11590	11590	11590	0
112	20230609	193500	257359110	11590	11590	11590	11590	0
113	20230609	193400	257359110	11590	11590	11590	11590	0
114	20230609	193300	257359110	11590	11590	11590	11590	0
115	20230609	193200	257359110	11590	11590	11590	11590	0
116	20230609	193100	257359110	11590	11590	11590	11590	0
117	20230609	193000	257359110	11590	11590	11590	11590	0
118	20230609	192900	257359110	11590	11590	11590	11590	0
119	20230609	192800	257359110	11590	11590	11590	11590	0
120	20230609	192700	257359110	11590	11590	11590	11590	0
121	20230609	192600	257359110	11590	11590	11590	11590	0
122	20230609	192500	257359110	11590	11590	11590	11590	316
123	20230609	192400	257359110	11590	11590	11590	11590	0
124	20230609	192300	257359110	11590	11590	11590	11590	0
125	20230609	192200	257359110	11590	11590	11590	11590	0
126	20230609	192100	257359110	11590	11590	11590	11590	0
127	20230609	192000	257359110	11590	11590	11590	11590	0
128	20230609	191900	257359110	11590	11590	11590	11590	0
129	20230609	191800	257359110	11590	11590	11590	11590	0
130	20230609	191700	257359110	11590	11590	11590	11590	0
131	20230609	191600	257359110	11590	11590	11590	11590	0
132	20230609	191500	257359110	11590	11590	11590	11590	0
133	20230609	191400	257359110	11590	11590	11590	11590	0
134	20230609	191300	257359110	11590	11590	11590	11590	0
135	20230609	191200	257359110	11590	11590	11590	11590	0
136	20230609	191100	257359110	11590	11590	11590	11590	0
137	20230609	191000	257359110	11590	11590	11590	11590	0
138	20230609	190900	257359110	11590	11590	11590	11590	0
139	20230609	190800	257359110	11590	11590	11590	11590	0
140	20230609	190700	257359110	11590	11590	11590	11590	0
141	20230609	190600	257359110	11590	11590	11590	11590	0
142	20230609	190500	257359110	11590	11590	11590	11590	0
143	20230609	190400	257359110	11590	11590	11590	11590	0
144	20230609	190300	257359110	11590	11590	11590	11590	0
145	20230609	190200	257359110	11590	11590	11590	11590	0
146	20230609	190100	257359110	11590	11590	11590	11590	0
147	20230609	190000	257359110	11590	11590	11590	11590	0
148	20230609	185900	257359110	11590	11590	11590	11590	0
149	20230609	185800	257359110	11590	11590	11590	11590	0
150	20230609	185700	257359110	11590	11590	11590	11590	0
151	20230609	185600	257359110	11590	11590	11590	11590	0
152	20230609	185500	257359110	11590	11590	11590	11590	316
153	20230609	185400	257359110	11590	11590	11590	11590	0
154	20230609	185300	257359110	11590	11590	11590	11590	0
155	20230609	185200	257359110	11590	11590	11590	11590	0
156	20230609	185100	257359110	11590	11590	11590	11590	0
157	20230609	185000	257359110	11590	11590	11590	11590	0
158	20230609	184900	257359110	11590	11590	11590	11590	0
159	20230609	184800	257359110	11590	11590	11590	11590	0
160	20230609	184700	257359110	11590	11590	11590	11590	0
161	20230609	184600	257359110	11590	11590	11590	11590	0
162	20230609	184500	257359110	11590	11590	11590	11590	0
163	20230609	184400	257359110	11590	11590	11590	11590	0
164	20230609	184300	257359110	11590	11590	11590	11590	0
165	20230609	184200	257359110	11590	11590	11590	11590	0
166	20230609	184100	257359110	11590	11590	11590	11590	0
167	20230609	184000	257359110	11590	11590	11590	11590	0
168	20230609	183900	257359110	11590	11590	11590	11590	0
169	20230609	183800	257359110	11590	11590	11590	11590	0
170	20230609	183700	257359110	11590	11590	11590	11590	0
171	20230609	183600	257359110	11590	11590	11590	11590	0
172	20230609	183500	257359110	11590	11590	11590	11590	0
173	20230609	183400	257359110	11590	11590	11590	11590	0
174	20230609	183300	257359110	11590	11590	11590	11590	0
175	20230609	183200	257359110	11590	11590	11590	11590	0
176	20230609	183100	257359110	11590	11590	11590	11590	0
177	20230609	183000	257359110	11590	11590	11590	11590	0
178	20230609	182900	257359110	11590	11590	11590	11590	0
179	20230609	182800	257359110	11590	11590	11590	11590	0
180	20230609	182700	257359110	11590	11590	11590	11590	0
181	20230609	182600	257359110	11590	11590	11590	11590	0
182	20230609	182500	257359110	11590	11590	11590	11590	316
183	20230609	182400	257359110	11590	11590	11590	11590	0
184	20230609	182300	257359110	11590	11590	11590	11590	0
185	20230609	182200	257359110	11590	11590	11590	11590	0
186	20230609	182100	257359110	11590	11590	11590	11590	0
187	20230609	182000	257359110	11590	11590	11590	11590	0
188	20230609	181900	257359110	11590	11590	11590	11590	0
189	20230609	181800	257359110	11590	11590	11590	11590	0
190	20230609	181700	257359110	11590	11590	11590	11590	0
191	20230609	181600	257359110	11590	11590	11590	11590	0
192	20230609	181500	257359110	11590	11590	11590	11590	0
193	20230609	181400	257359110	11590	11590	11590	11590	0
194	20230609	181300	257359110	11590	11590	11590	11590	0
195	20230609	181200	257359110	11590	11590	11590	11590	0
196	20230609	181100	257359110	11590	11590	11590	11590	0
197	20230609	181000	257359110	11590	11590	11590	11590	0
198	20230609	180900	257359110	11590	11590	11590	11590	0
199	20230609	180800	257359110	11590	11590	11590	11590	0
200	20230609	180700	257359110	11590	11590	11590	11590	0
201	20230609	180600	257359110	11590	11590	11590	11590	0
202	20230609	180500	257359110	11590	11590	11590	11590	0
203	20230609	180400	257359110	11590	11590	11590	11590	0
204	20230609	180300	257359110	11590	11590	11590	11590	0
205	20230609	180200	257359110	11590	11590	11590	11590	0
206	20230609	180100	257359110	11590	11590	11590	11590	0
207	20230609	180000	257359110	11590	11590	11590	11590	0
208	20230609	175900	257359110	11590	11590	11590	11590	0
209	20230609	175800	257359110	11590	11590	11590	11590	0
210	20230609	175700	257359110	11590	11590	11590	11590	0
211	20230609	175600	257359110	11590	11590	11590	11590	0
212	20230609	175500	257359110	11590	11590	11590	11590	316
213	20230609	175400	257359110	11590	11590	11590	11590	0
214	20230609	175300	257359110	11590	11590	11590	11590	0
215	20230609	175200	257359110	11590	11590	11590	11590	0
216	20230609	175100	257359110	11590	11590	11590	11590	0
217	20230609	175000	257359110	11590	11590	11590	11590	0
218	20230609	174900	257359110	11590	11590	11590	11590	0
219	20230609	174800	257359110	11590	11590	11590	11590	0
220	20230609	174700	257359110	11590	11590	11590	11590	0
221	20230609	174600	257359110	11590	11590	11590	11590	0
222	20230609	174500	257359110	11590	11590	11590	11590	0
223	20230609	174400	257359110	11590	11590	11590	11590	0
224	20230609	174300	257359110	11590	11590	11590	11590	0
225	20230609	174200	257359110	11590	11590	11590	11590	0
226	20230609	174100	257359110	11590	11590	11590	11590	0
227	20230609	174000	257359110	11590	11590	11590	11590	0
228	20230609	173900	257359110	11590	11590	11590	11590	0
229	20230609	173800	257359110	11590	11590	11590	11590	0
230	20230609	173700	257359110	11590	11590	11590	11590	0
231	20230609	173600	257359110	11590	11590	11590	11590	0
232	20230609	173500	257359110	11590	11590	11590	11590	0
233	20230609	173400	257359110	11590	11590	11590	11590	0
234	20230609	173300	257359110	11590	11590	11590	11590	0
235	20230609	173200	257359110	11590	11590	11590	11590	0
236	20230609	173100	257359110	11590	11590	11590	11590	0
237	20230609	173000	257359110	11590	11590	11590	11590	0
238	20230609	172900	257359110	11590	11590	11590	11590	0
239	20230609	172800	257359110	11590	11590	11590	11590	0
240	20230609	172700	257359110	11590	11590	11590	11590	0
241	20230609	172600	257359110	11590	11590	11590	11590	0
242	20230609	172500	257359110	11590	11590	11590	11590	316
243	20230609	172400	257359110	11590	11590	11590	11590	0
244	20230609	172300	257359110	11590	11590	11590	11590	0
245	20230609	172200	257359110	11590	11590	11590	11590	0
246	20230609	172100	257359110	11590	11590	11590	11590	0
247	20230609	172000	257359110	11590	11590	11590	11590	0
248	20230609	171900	257359110	11590	11590	11590	11590	0
249	20230609	171800	257359110	11590	11590	11590	11590	0
250	20230609	171700	257359110	11590	11590	11590	11590	0
251	20230609	171600	257359110	11590	11590	11590	11590	0
252	20230609	171500	257359110	11590	11590	11590	11590	0
253	20230609	171400	257359110	11590	11590	11590	11590	0
254	20230609	171300	257359110	11590	11590	11590	11590	0
255	20230609	171200	257359110	11590	11590	11590	11590	0
256	20230609	171100	257359110	11590	11590	11590	11590	0
257	20230609	171000	257359110	11590	11590	11590	11590	0
258	20230609	170900	257359110	11590	11590	11590	11590	0
259	20230609	170800	257359110	11590	11590	11590	11590	0
260	20230609	170700	257359110	11590	11590	11590	11590	0
261	20230609	170600	257359110	11590	11590	11590	11590	0
262	20230609	170500	257359110	11590	11590	11590	11590	0
263	20230609	170400	257359110	11590	11590	11590	11590	0
264	20230609	170300	257359110	11590	11590	11590	11590	0
265	20230609	170200	257359110	11590	11590	11590	11590	0
266	20230609	170100	257359110	11590	11590	11590	11590	0
267	20230609	170000	257359110	11590	11590	11590	11590	0
268	20230609	165900	257359110	11590	11590	11590	11590	0
269	20230609	165800	257359110	11590	11590	11590	11590	0
270	20230609	165700	257359110	11590	11590	11590	11590	0
271	20230609	165600	257359110	11590	11590	11590	11590	0
272	20230609	165500	257359110	11590	11590	11590	11590	316
273	20230609	165400	257359110	11590	11590	11590	11590	0
274	20230609	165300	257359110	11590	11590	11590	11590	0
275	20230609	165200	257359110	11590	11590	11590	11590	0
276	20230609	165100	257359110	11590	11590	11590	11590	0
277	20230609	165000	257359110	11590	11590	11590	11590	0
278	20230609	164900	257359110	11590	11590	11590	11590	0
279	20230609	164800	257359110	11590	11590	11590	11590	0
280	20230609	164700	257359110	11590	11590	11590	11590	0
281	20230609	164600	257359110	11590	11590	11590	11590	0
282	20230609	164500	257359110	11590	11590	11590	11590	0
283	20230609	164400	257359110	11590	11590	11590	11590	0
284	20230609	164300	257359110	11590	11590	11590	11590	0
285	20230609	164200	257359110	11590	11590	11590	11590	0
286	20230609	164100	257359110	11590	11590	11590	11590	0
287	20230609	164000	257359110	11590	11590	11590	11590	0
288	20230609	163900	257359110	11590	11590	11590	11590	0
289	20230609	163800	257359110	11590	11590	11590	11590	0
290	20230609	163700	257359110	11590	11590	11590	11590	0
291	20230609	163600	257359110	11590	11590	11590	11590	0
292	20230609	163500	257359110	11590	11590	11590	11590	0
293	20230609	163400	257359110	11590	11590	11590	11590	0
294	20230609	163300	257359110	11590	11590	11590	11590	0
295	20230609	163200	257359110	11590	11590	11590	11590	0
296	20230609	163100	257359110	11590	11590	11590	11590	0
297	20230609	163000	257359110	11590	11590	11590	11590	0
298	20230609	162900	257359110	11590	11590	11590	11590	0
299	20230609	162800	257359110	11590	11590	11590	11590	0
300	20230609	162700	257359110	11590	11590	11590	11590	0
301	20230609	162600	257359110	11590	11590	11590	11590	0
302	20230609	162500	257359110	11590	11590	11590	11590	316
303	20230609	162400	257359110	11590	11590	11590	11590	0
304	20230609	162300	257359110	11590	11590	11590	11590	0
305	20230609	162200	257359110	11590	11590	11590	11590	0
306	20230609	162100	257359110	11590	11590	11590	11590	0
307	20230609	162000	257359110	11590	11590	11590	11590	0
308	20230609	161900	257359110	11590	11590	11590	11590	0
309	20230609	161800	257359110	11590	11590	11590	11590	0
310	20230609	161700	257359110	11590	11590	11590	11590	0
311	20230609	161600	257359110	11590	11590	11590	11590	0
312	20230609	161500	257359110	11590	11590	11590	11590	0
313	20230609	161400	257359110	11590	11590	11590	11590	0
314	20230609	161300	257359110	11590	11590	11590	11590	0
315	20230609	161200	257359110	11590	11590	11590	11590	0
316	20230609	161100	257359110	11590	11590	11590	11590	0
317	20230609	161000	257359110	11590	11590	11590	11590	0
318	20230609	160900	257359110	11590	11590	11590	11590	0
319	20230609	160800	257359110	11590	11590	11590	11590	0
320	20230609	160700	257359110	11590	11590	11590	11590	0
321	20230609	160600	257359110	11590	11590	11590	11590	0
322	20230609	160500	257359110	11590	11590	11590	11590	0
323	20230609	160400	257359110	11590	11590	11590	11590	0
324	20230609	160300	257359110	11590	11590	11590	11590	0
325	20230609	160200	257359110	11590	11590	11590	11590	0
326	20230609	160100	257359110	11590	11590	11590	11590	0
327	20230609	160000	257359110	11590	11590	11590	11590	0
328	20230609	155900	257359110	11590	11590	11590	11590	0
329	20230609	155800	257359110	11590	11590	11590	11590	0
330	20230609	155700	257359110	11590	11590	11590	11590	0
331	20230609	155600	257359110	11590	11590	11590	11590	0
332	20230609	155500	257359110	11590	11590	11590	11590	316
333	20230609	155400	257359110	11590	11590	11590	11590	0
334	20230609	155300	257359110	11590	11590	11590	11590	0
335	20230609	155200	257359110	11590	11590	11590	11590	0
336	20230609	155100	257359110	11590	11590	11590	11590	0
337	20230609	155000	257359110	11590	11590	11590	11590	0
338	20230609	154900	257359110	11590	11590	11590	11590	0
339	20230609	154800	257359110	11590	11590	11590	11590	0
340	20230609	154700	257359110	11590	11590	11590	11590	0
341	20230609	154600	257359110	11590	11590	11590	11590	0
342	20230609	154500	257359110	11590	11590	11590	11590	0
343	20230609	154400	257359110	11590	11590	11590	11590	0
344	20230609	154300	257359110	11590	11590	11590	11590	0
345	20230609	154200	257359110	11590	11590	11590	11590	0
346	20230609	154100	257359110	11590	11590	11590	11590	0
347	20230609	154000	257359110	11590	11590	11590	11590	0
348	20230609	153900	257359110	11590	11590	11590	11590	0
349	20230609	153800	257359110	11590	11590	11590	11590	0
350	20230609	153700	257359110	11590	11590	11590	11590	0
351	20230609	153600	257359110	11590	11590	11590	11590	0
352	20230609	153500	257359110	11590	11590	11590	11590	0
353	20230609	153400	257359110	11590	11590	11590	11590	0
354	20230609	153300	257359110	11590	11590	11590	11590	0
355	20230609	153200	257359110	11590	11590	11590	11590	0
356	20230609	153100	257359110	11590	11590	11590	11590	0
357	20230609	153000	257359110	11590	11590	11590	11590	316
358	20230609	152900	253696670	11570	11570	11570	11570	0
359	20230609	152800	253696670	11570	11570	11570	11570	0
360	20230609	152700	253696670	11570	11570	11570	11570	0
361	20230609	152600	253696670	11570	11570	11570	11570	0
362	20230609	152500	253696670	11570	11570	11570	11570	0
363	20230609	152400	253696670	11570	11570	11570	11570	0
364	20230609	152300	253696670	11570	11570	11570	11570	0
365	20230609	152200	253696670	11570	11570	11570	11570	0
366	20230609	152100	253696670	11570	11570	11570	11570	0
367	20230609	152000	253696670	11570	11570	11570	11570	0
368	20230609	151900	253696670	11570	11570	11570	11570	0
369	20230609	151800	253696670	11570	11550	11570	11540	59
370	20230609	151700	253015650	11560	11560	11560	11560	1
371	20230609	151600	253004090	11570	11570	11570	11570	0
372	20230609	151500	253004090	11570	11570	11570	11570	0
373	20230609	151400	253004090	11570	11570	11570	11570	0
374	20230609	151300	253004090	11570	11570	11570	11570	0
375	20230609	151200	253004090	11570	11570	11570	11570	92
376	20230609	151100	251939650	11570	11570	11570	11570	0
377	20230609	151000	251939650	11570	11540	11570	11540	87
378	20230609	150900	250934620	11540	11540	11540	11540	248
379	20230609	150800	248072700	11570	11570	11570	11570	300
380	20230609	150700	244601700	11540	11540	11540	11540	0
381	20230609	150600	244601700	11540	11540	11540	11540	0
382	20230609	150500	244601700	11540	11550	11550	11540	301
383	20230609	150400	241127930	11570	11570	11570	11570	0
384	20230609	150300	241127930	11570	11570	11570	11570	2
385	20230609	150200	241104790	11570	11570	11570	11570	0
386	20230609	150100	241104790	11570	11570	11570	11570	0
387	20230609	150000	241104790	11570	11560	11570	11560	20
388	20230609	145900	240873490	11570	11570	11570	11570	0
389	20230609	145800	240873490	11570	11570	11570	11570	0
390	20230609	145700	240873490	11570	11570	11570	11570	15
391	20230609	145600	240699940	11570	11570	11570	11570	30
392	20230609	145500	240352840	11570	11570	11570	11570	10
393	20230609	145400	240237140	11570	11570	11570	11570	0
394	20230609	145300	240237140	11570	11570	11570	11570	0
395	20230609	145200	240237140	11570	11570	11570	11570	95
396	20230609	145100	239137990	11570	11570	11570	11570	1
397	20230609	145000	239126420	11570	11570	11570	11570	2
398	20230609	144900	239103280	11570	11570	11570	11570	1
399	20230609	144800	239091710	11570	11570	11570	11570	10
400	20230609	144700	238976010	11560	11560	11560	11560	10
401	20230609	144600	238860410	11540	11540	11540	11540	2
402	20230609	144500	238837330	11540	11540	11540	11540	1
403	20230609	144400	238825790	11540	11540	11540	11540	0
404	20230609	144300	238825790	11540	11540	11540	11540	0
405	20230609	144200	238825790	11540	11540	11540	11540	0
406	20230609	144100	238825790	11540	11540	11540	11540	0
407	20230609	144000	238825790	11540	11540	11540	11540	2
408	20230609	143900	238802710	11540	11540	11540	11540	0
409	20230609	143800	238802710	11540	11540	11540	11540	0
410	20230609	143700	238802710	11540	11540	11540	11540	105
411	20230609	143600	237591010	11580	11580	11580	11580	0
412	20230609	143500	237591010	11580	11580	11580	11580	0
413	20230609	143400	237591010	11580	11580	11580	11580	0
414	20230609	143300	237591010	11580	11580	11580	11580	0
415	20230609	143200	237591010	11580	11580	11580	11580	820
416	20230609	143100	228095410	11580	11580	11580	11580	1
417	20230609	143000	228083830	11580	11580	11580	11580	42
418	20230609	142900	227597470	11580	11580	11580	11580	36
419	20230609	142800	227180590	11540	11550	11580	11540	52
420	20230609	142700	226578500	11540	11540	11540	11540	0
421	20230609	142600	226578500	11540	11540	11540	11540	0
422	20230609	142500	226578500	11540	11540	11540	11540	0
423	20230609	142400	226578500	11540	11540	11540	11540	10
424	20230609	142300	226463100	11540	11540	11540	11540	0
425	20230609	142200	226463100	11540	11540	11540	11540	0
426	20230609	142100	226463100	11540	11540	11540	11540	0
427	20230609	142000	226463100	11540	11540	11540	11540	0
428	20230609	141900	226463100	11540	11540	11540	11540	0
429	20230609	141800	226463100	11540	11540	11540	11540	0
430	20230609	141700	226463100	11540	11540	11540	11540	0
431	20230609	141600	226463100	11540	11540	11540	11540	0
432	20230609	141500	226463100	11540	11540	11540	11540	1
433	20230609	141400	226451560	11540	11540	11540	11540	0
434	20230609	141300	226451560	11540	11540	11540	11540	1
435	20230609	141200	226440020	11530	11530	11530	11530	0
436	20230609	141100	226440020	11530	11530	11530	11530	3
437	20230609	141000	226405430	11530	11530	11530	11530	0
438	20230609	140900	226405430	11530	11540	11540	11530	244
439	20230609	140800	223590250	11540	11540	11540	11540	0
440	20230609	140700	223590250	11540	11540	11540	11540	0
441	20230609	140600	223590250	11540	11590	11590	11540	139
442	20230609	140500	221981220	11580	11570	11580	11570	160
443	20230609	140400	220129530	11560	11560	11560	11560	10
444	20230609	140300	220013930	11560	11560	11560	11560	0
445	20230609	140200	220013930	11560	11560	11560	11560	0
446	20230609	140100	220013930	11560	11560	11560	11560	0
447	20230609	140000	220013930	11560	11560	11560	11560	22
448	20230609	135900	219759610	11540	11540	11540	11540	105
449	20230609	135800	218547910	11540	11540	11540	11540	0
450	20230609	135700	218547910	11540	11540	11540	11540	0
451	20230609	135600	218547910	11540	11540	11540	11540	10
452	20230609	135500	218432510	11540	11540	11540	11540	0
453	20230609	135400	218432510	11540	11540	11540	11540	0
454	20230609	135300	218432510	11540	11540	11540	11540	0
455	20230609	135200	218432510	11540	11540	11540	11540	0
456	20230609	135100	218432510	11540	11540	11540	11540	131
457	20230609	135000	216920770	11540	11540	11540	11540	0
458	20230609	134900	216920770	11540	11540	11540	11540	0
459	20230609	134800	216920770	11540	11540	11540	11540	0
460	20230609	134700	216920770	11540	11540	11540	11540	0
461	20230609	134600	216920770	11540	11540	11540	11540	24
462	20230609	134500	216643810	11540	11540	11540	11540	0
463	20230609	134400	216643810	11540	11540	11540	11540	14
464	20230609	134300	216482250	11540	11540	11540	11540	0
465	20230609	134200	216482250	11540	11540	11540	11540	0
466	20230609	134100	216482250	11540	11540	11540	11540	0
467	20230609	134000	216482250	11540	11540	11540	11540	6
468	20230609	133900	216413010	11530	11530	11530	11530	0
469	20230609	133800	216413010	11530	11530	11530	11530	6
470	20230609	133700	216343830	11520	11520	11520	11520	0
471	20230609	133600	216343830	11520	11520	11520	11520	0
472	20230609	133500	216343830	11520	11520	11520	11520	0
473	20230609	133400	216343830	11520	11520	11520	11520	0
474	20230609	133300	216343830	11520	11520	11520	11520	0
475	20230609	133200	216343830	11520	11520	11520	11520	0
476	20230609	133100	216343830	11520	11520	11520	11520	0
477	20230609	133000	216343830	11520	11520	11520	11520	0
478	20230609	132900	216343830	11520	11520	11520	11520	0
479	20230609	132800	216343830	11520	11520	11520	11520	0
480	20230609	132700	216343830	11520	11520	11520	11520	0
481	20230609	132600	216343830	11520	11520	11520	11520	0
482	20230609	132500	216343830	11520	11520	11520	11520	0
483	20230609	132400	216343830	11520	11520	11520	11520	0
484	20230609	132300	216343830	11520	11520	11520	11520	0
485	20230609	132200	216343830	11520	11520	11520	11520	0
486	20230609	132100	216343830	11520	11520	11520	11520	124
487	20230609	132000	214915350	11520	11520	11520	11520	100
488	20230609	131900	213763350	11520	11520	11520	11520	0
489	20230609	131800	213763350	11520	11520	11520	11520	0
490	20230609	131700	213763350	11520	11520	11520	11520	0
491	20230609	131600	213763350	11520	11520	11520	11520	0
492	20230609	131500	213763350	11520	11520	11520	11520	0
493	20230609	131400	213763350	11520	11520	11520	11520	0
494	20230609	131300	213763350	11520	11520	11520	11520	0
495	20230609	131200	213763350	11520	11520	11520	11520	0
496	20230609	131100	213763350	11520	11520	11520	11520	0
497	20230609	131000	213763350	11520	11520	11520	11520	0
498	20230609	130900	213763350	11520	11520	11520	11520	1
499	20230609	130800	213751830	11520	11520	11520	11520	0
500	20230609	130700	213751830	11520	11520	11520	11520	1
501	20230609	130600	213740310	11520	11520	11520	11520	14
502	20230609	130500	213579030	11520	11520	11520	11520	1
503	20230609	130400	213567510	11510	11510	11510	11510	0
504	20230609	130300	213567510	11510	11520	11520	11510	420
505	20230609	130200	208731010	11520	11520	11520	11520	0
506	20230609	130100	208731010	11520	11520	11520	11520	4
507	20230609	130000	208684930	11520	11520	11520	11520	0
508	20230609	125900	208684930	11520	11520	11520	11520	8
509	20230609	125800	208592770	11510	11510	11510	11510	0
510	20230609	125700	208592770	11510	11510	11510	11510	0
511	20230609	125600	208592770	11510	11510	11510	11510	0
512	20230609	125500	208592770	11510	11510	11510	11510	0
513	20230609	125400	208592770	11510	11510	11510	11510	0
514	20230609	125300	208592770	11510	11510	11510	11510	0
515	20230609	125200	208592770	11510	11510	11510	11510	0
516	20230609	125100	208592770	11510	11510	11510	11510	0
517	20230609	125000	208592770	11510	11510	11510	11510	0
518	20230609	124900	208592770	11510	11510	11510	11510	0
519	20230609	124800	208592770	11510	11510	11510	11510	0
520	20230609	124700	208592770	11510	11510	11510	11510	4
521	20230609	124600	208546730	11510	11510	11510	11510	0
522	20230609	124500	208546730	11510	11520	11520	11510	500
523	20230609	124400	202791260	11520	11520	11520	11520	0
524	20230609	124300	202791260	11520	11520	11520	11520	193
525	20230609	124200	200567900	11530	11530	11530	11530	327
526	20230609	124100	196797590	11580	11580	11580	11580	0
527	20230609	124000	196797590	11580	11580	11580	11580	38
528	20230609	123900	196357550	11550	11550	11550	11550	8
529	20230609	123800	196265150	11530	11540	11540	11530	300
530	20230609	123700	192806030	11530	11560	11560	11530	229
531	20230609	123600	190160830	11570	11570	11570	11570	105
532	20230609	123500	188945980	11570	11580	11580	11570	139
533	20230609	123400	187337640	11580	11580	11580	11580	0
534	20230609	123300	187337640	11580	11580	11580	11580	20
535	20230609	123200	187106040	11590	11590	11590	11590	2
536	20230609	123100	187082860	11590	11590	11590	11590	0
537	20230609	123000	187082860	11590	11590	11590	11590	20
538	20230609	122900	186851060	11600	11600	11600	11600	6
539	20230609	122800	186781460	11600	11600	11600	11600	0
540	20230609	122700	186781460	11600	11600	11600	11600	1
541	20230609	122600	186769860	11600	11600	11600	11600	0
542	20230609	122500	186769860	11600	11600	11600	11600	0
543	20230609	122400	186769860	11600	11600	11600	11600	0
544	20230609	122300	186769860	11600	11600	11600	11600	0
545	20230609	122200	186769860	11600	11600	11600	11600	4
546	20230609	122100	186723460	11600	11600	11600	11600	0
547	20230609	122000	186723460	11600	11600	11600	11600	22
548	20230609	121900	186468260	11600	11600	11600	11600	0
549	20230609	121800	186468260	11600	11600	11600	11600	0
550	20230609	121700	186468260	11600	11600	11600	11600	0
551	20230609	121600	186468260	11600	11600	11600	11600	0
552	20230609	121500	186468260	11600	11600	11600	11600	30
553	20230609	121400	186120260	11610	11610	11610	11610	0
554	20230609	121300	186120260	11610	11610	11610	11610	4
555	20230609	121200	186073820	11610	11610	11610	11610	0
556	20230609	121100	186073820	11610	11600	11610	11600	41
557	20230609	121000	185597920	11600	11590	11600	11590	14
558	20230609	120900	185435540	11560	11570	11570	11560	6
559	20230609	120800	185366160	11590	11590	11590	11590	0
560	20230609	120700	185366160	11590	11590	11590	11590	2
561	20230609	120600	185342980	11590	11590	11590	11590	0
562	20230609	120500	185342980	11590	11590	11590	11590	0
563	20230609	120400	185342980	11590	11590	11590	11590	96
564	20230609	120300	184230340	11610	11610	11610	11610	0
565	20230609	120200	184230340	11610	11610	11610	11610	0
566	20230609	120100	184230340	11610	11610	11610	11610	10
567	20230609	120000	184114240	11590	11600	11600	11590	101
568	20230609	115900	182943580	11600	11600	11600	11600	130
569	20230609	115800	181435580	11600	11600	11600	11600	0
570	20230609	115700	181435580	11600	11600	11600	11600	3
571	20230609	115600	181400780	11600	11600	11600	11600	0
572	20230609	115500	181400780	11600	11600	11600	11600	0
573	20230609	115400	181400780	11600	11600	11600	11600	0
574	20230609	115300	181400780	11600	11600	11600	11600	0
575	20230609	115200	181400780	11600	11600	11600	11600	1
576	20230609	115100	181389180	11600	11600	11600	11600	0
577	20230609	115000	181389180	11600	11600	11600	11600	1
578	20230609	114900	181377580	11590	11590	11590	11590	26
579	20230609	114800	181076240	11640	11640	11640	11640	0
580	20230609	114700	181076240	11640	11640	11640	11640	0
581	20230609	114600	181076240	11640	11620	11640	11620	229
582	20230609	114500	178411210	11610	11610	11610	11610	659
583	20230609	114400	170760220	11610	11620	11620	11610	477
584	20230609	114300	165218480	11640	11610	11640	11610	129
585	20230609	114200	163720330	11610	11600	11610	11600	1870
586	20230609	114100	142019320	11590	11590	11590	11590	3
587	20230609	114000	141984550	11590	11580	11590	11580	1028
588	20230609	113900	130073470	11580	11580	11580	11580	110
589	20230609	113800	128799670	11580	11580	11580	11580	150
590	20230609	113700	127062670	11580	11580	11580	11580	0
591	20230609	113600	127062670	11580	11580	11580	11580	0
592	20230609	113500	127062670	11580	11580	11580	11580	50
593	20230609	113400	126483670	11580	11580	11580	11580	0
594	20230609	113300	126483670	11580	11580	11580	11580	22
595	20230609	113200	126228910	11570	11570	11570	11570	1
596	20230609	113100	126217340	11580	11580	11580	11580	0
597	20230609	113000	126217340	11580	11580	11580	11580	79
598	20230609	112900	125302520	11580	11580	11580	11580	0
599	20230609	112800	125302520	11580	11580	11580	11580	0
600	20230609	112700	125302520	11580	11590	11590	11580	37
601	20230609	112600	124873960	11580	11560	11580	11560	404
602	20230609	112500	120199130	11560	11560	11560	11560	120
603	20230609	112400	118811930	11560	11560	11560	11560	1
604	20230609	112300	118800370	11560	11560	11560	11560	187
605	20230609	112200	116638650	11560	11560	11560	11560	10
606	20230609	112100	116523050	11550	11550	11550	11550	0
607	20230609	112000	116523050	11550	11550	11550	11550	2
608	20230609	111900	116499950	11550	11550	11550	11550	1
609	20230609	111800	116488400	11530	11530	11530	11530	0
610	20230609	111700	116488400	11530	11530	11530	11530	250
611	20230609	111600	113605900	11530	11530	11530	11530	10
612	20230609	111500	113490600	11530	11530	11530	11530	50
613	20230609	111400	112914100	11530	11530	11530	11530	0
614	20230609	111300	112914100	11530	11530	11530	11530	68
615	20230609	111200	112130060	11550	11530	11550	11530	24
616	20230609	111100	111852880	11520	11520	11520	11520	0
617	20230609	111000	111852880	11520	11520	11520	11520	12
618	20230609	110900	111714640	11520	11520	11520	11520	0
619	20230609	110800	111714640	11520	11520	11520	11520	0
620	20230609	110700	111714640	11520	11520	11520	11520	0
621	20230609	110600	111714640	11520	11520	11520	11520	0
622	20230609	110500	111714640	11520	11520	11520	11520	0
623	20230609	110400	111714640	11520	11520	11520	11520	0
624	20230609	110300	111714640	11520	11520	11520	11520	50
625	20230609	110200	111138640	11520	11520	11520	11520	0
626	20230609	110100	111138640	11520	11520	11520	11520	100
627	20230609	110000	109986640	11520	11520	11520	11520	0
628	20230609	105900	109986640	11520	11520	11520	11520	0
629	20230609	105800	109986640	11520	11520	11520	11520	0
630	20230609	105700	109986640	11520	11520	11520	11520	4
631	20230609	105600	109940560	11520	11520	11520	11520	0
632	20230609	105500	109940560	11520	11520	11520	11520	0
633	20230609	105400	109940560	11520	11520	11520	11520	210
634	20230609	105300	107521360	11520	11520	11520	11520	0
635	20230609	105200	107521360	11520	11520	11520	11520	0
636	20230609	105100	107521360	11520	11540	11540	11520	200
637	20230609	105000	105216320	11550	11550	11550	11550	20
638	20230609	104900	104985320	11550	11550	11550	11550	1
639	20230609	104800	104973770	11530	11530	11530	11530	0
640	20230609	104700	104973770	11530	11530	11530	11530	0
641	20230609	104600	104973770	11530	11530	11530	11530	20
642	20230609	104500	104743170	11530	11530	11530	11530	50
643	20230609	104400	104166670	11530	11530	11530	11530	120
644	20230609	104300	102783070	11530	11530	11530	11530	170
645	20230609	104200	100822970	11530	11540	11540	11530	373
646	20230609	104100	96521620	11550	11550	11550	11550	31
647	20230609	104000	96163570	11550	11560	11560	11550	10
648	20230609	103900	96048020	11550	11550	11550	11550	0
649	20230609	103800	96048020	11550	11550	11550	11550	148
650	20230609	103700	94338620	11550	11550	11550	11550	0
651	20230609	103600	94338620	11550	11550	11550	11550	0
652	20230609	103500	94338620	11550	11540	11550	11540	2
653	20230609	103400	94315530	11540	11540	11540	11540	90
654	20230609	103300	93276930	11530	11530	11530	11530	0
655	20230609	103200	93276930	11530	11530	11530	11530	0
656	20230609	103100	93276930	11530	11550	11550	11530	1000
657	20230609	103000	81746910	11550	11550	11550	11550	2
658	20230609	102900	81723810	11530	11530	11530	11530	1
659	20230609	102800	81712280	11570	11570	11570	11570	0
660	20230609	102700	81712280	11570	11570	11570	11570	0
661	20230609	102600	81712280	11570	11570	11570	11570	0
662	20230609	102500	81712280	11570	11560	11570	11560	207
663	20230609	102400	79319000	11500	11560	11560	11500	40
664	20230609	102300	78857200	11560	11500	11560	11500	676
665	20230609	102200	71060090	11490	11490	11490	11490	20
666	20230609	102100	70830290	11490	11490	11490	11490	0
667	20230609	102000	70830290	11490	11490	11490	11490	0
668	20230609	101900	70830290	11490	11490	11490	11490	89
669	20230609	101800	69807680	11450	11450	11450	11450	0
670	20230609	101700	69807680	11450	11450	11450	11450	0
671	20230609	101600	69807680	11450	11470	11470	11450	303
672	20230609	101500	66337750	11470	11480	11480	11470	697
673	20230609	101400	58342050	11480	11480	11480	11480	0
674	20230609	101300	58342050	11480	11480	11480	11480	9
675	20230609	101200	58238730	11480	11480	11480	11480	30
676	20230609	101100	57894330	11470	11470	11470	11470	0
677	20230609	101000	57894330	11470	11470	11470	11470	16
678	20230609	100900	57710810	11470	11470	11470	11470	0
679	20230609	100800	57710810	11470	11470	11470	11470	6
680	20230609	100700	57641990	11480	11480	11480	11480	94
681	20230609	100600	56562870	11480	11480	11480	11480	0
682	20230609	100500	56562870	11480	11480	11480	11480	59
683	20230609	100400	55885550	11480	11480	11480	11480	3
684	20230609	100300	55851110	11480	11480	11480	11480	87
685	20230609	100200	54852350	11480	11480	11480	11480	7
686	20230609	100100	54771990	11500	11500	11500	11500	66
687	20230609	100000	54012990	11500	11500	11500	11500	1
688	20230609	095900	54001490	11510	11510	11510	11510	0
689	20230609	095800	54001490	11510	11510	11510	11510	1
690	20230609	095700	53989980	11510	11500	11510	11500	43
691	20230609	095600	53495450	11500	11500	11500	11500	10
692	20230609	095500	53380450	11500	11500	11500	11500	0
693	20230609	095400	53380450	11500	11500	11500	11500	0
694	20230609	095300	53380450	11500	11500	11500	11500	0
695	20230609	095200	53380450	11500	11500	11500	11500	3
696	20230609	095100	53345950	11500	11500	11500	11500	10
697	20230609	095000	53230950	11500	11500	11500	11500	100
698	20230609	094900	52080950	11470	11470	11470	11470	13
699	20230609	094800	51931840	11490	11490	11490	11490	0
700	20230609	094700	51931840	11490	11490	11490	11490	10
701	20230609	094600	51816940	11470	11470	11470	11470	0
702	20230609	094500	51816940	11470	11470	11470	11470	150
703	20230609	094400	50096440	11470	11470	11470	11470	70
704	20230609	094300	49293540	11470	11470	11470	11470	0
705	20230609	094200	49293540	11470	11480	11480	11470	100
706	20230609	094100	48146450	11480	11490	11490	11480	87
707	20230609	094000	47147440	11480	11480	11480	11480	0
708	20230609	093900	47147440	11480	11490	11490	11480	34
709	20230609	093800	46756840	11500	11500	11500	11500	26
710	20230609	093700	46457840	11520	11520	11520	11520	5
711	20230609	093600	46400240	11540	11520	11540	11520	791
712	20230609	093500	37278930	11510	11510	11510	11510	102
713	20230609	093400	36104910	11500	11500	11500	11500	9
714	20230609	093300	36001410	11500	11500	11510	11500	613
715	20230609	093200	28950780	11490	11490	11490	11490	19
716	20230609	093100	28732470	11490	11490	11490	11490	1
717	20230609	093000	28720980	11490	11490	11490	11490	28
718	20230609	092900	28399260	11490	11490	11490	11490	1
719	20230609	092800	28387770	11480	11480	11480	11480	8
720	20230609	092700	28295930	11480	11480	11480	11480	31
721	20230609	092600	27940050	11470	11470	11470	11470	24
722	20230609	092500	27664770	11440	11440	11440	11440	0
723	20230609	092400	27664770	11440	11440	11440	11440	0
724	20230609	092300	27664770	11440	11440	11440	11440	20
725	20230609	092200	27435970	11440	11440	11440	11440	0
726	20230609	092100	27435970	11440	11470	11470	11440	104
727	20230609	092000	26246090	11470	11450	11470	11440	99
728	20230609	091900	25113310	11450	11470	11470	11450	51
729	20230609	091800	24529340	11470	11470	11470	11470	2
730	20230609	091700	24506400	11470	11470	11470	11470	10
731	20230609	091600	24391700	11450	11450	11450	11450	32
732	20230609	091500	24025300	11450	11450	11450	11450	147
733	20230609	091400	22342150	11470	11470	11470	11470	1
734	20230609	091300	22330680	11450	11450	11450	11450	0
735	20230609	091200	22330680	11450	11450	11450	11450	100
736	20230609	091100	21185680	11470	11470	11470	11470	2
737	20230609	091000	21162740	11450	11450	11450	11450	81
738	20230609	090900	20235290	11450	11490	11490	11450	209
739	20230609	090800	17841880	11470	11470	11490	11470	42
740	20230609	090700	17360100	11470	11500	11500	11470	232
741	20230609	090600	14697000	11500	11500	11500	11500	0
742	20230609	090500	14697000	11500	11500	11500	11500	71
743	20230609	090400	13880500	11500	11500	11500	11500	0
744	20230609	090300	13880500	11500	11500	11500	11500	0
745	20230609	090200	13880500	11500	11500	11500	11500	400
746	20230609	090100	9280500	11500	11500	11500	11500	71
747	20230609	090000	8464000	11500	11500	11500	11500	736