KissMeData/101930/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204900	187071990	11600	11600	11600	11600	75
3	20230609	204800	187071990	11600	11600	11600	11600	0
4	20230609	204700	187071990	11600	11600	11600	11600	0
5	20230609	204600	187071990	11600	11600	11600	11600	0
6	20230609	204500	187071990	11600	11600	11600	11600	0
7	20230609	204400	187071990	11600	11600	11600	11600	0
8	20230609	204300	187071990	11600	11600	11600	11600	0
9	20230609	204200	187071990	11600	11600	11600	11600	0
10	20230609	204100	187071990	11600	11600	11600	11600	0
11	20230609	204000	187071990	11600	11600	11600	11600	0
12	20230609	203900	187071990	11600	11600	11600	11600	0
13	20230609	203800	187071990	11600	11600	11600	11600	0
14	20230609	203700	187071990	11600	11600	11600	11600	0
15	20230609	203600	187071990	11600	11600	11600	11600	0
16	20230609	203500	187071990	11600	11600	11600	11600	0
17	20230609	203400	187071990	11600	11600	11600	11600	0
18	20230609	203300	187071990	11600	11600	11600	11600	0
19	20230609	203200	187071990	11600	11600	11600	11600	0
20	20230609	203100	187071990	11600	11600	11600	11600	0
21	20230609	203000	187071990	11600	11600	11600	11600	0
22	20230609	202900	187071990	11600	11600	11600	11600	0
23	20230609	202800	187071990	11600	11600	11600	11600	0
24	20230609	202700	187071990	11600	11600	11600	11600	0
25	20230609	202600	187071990	11600	11600	11600	11600	0
26	20230609	202500	187071990	11600	11600	11600	11600	0
27	20230609	202400	187071990	11600	11600	11600	11600	0
28	20230609	202300	187071990	11600	11600	11600	11600	0
29	20230609	202200	187071990	11600	11600	11600	11600	0
30	20230609	202100	187071990	11600	11600	11600	11600	0
31	20230609	202000	187071990	11600	11600	11600	11600	0
32	20230609	201900	187071990	11600	11600	11600	11600	75
33	20230609	201800	187071990	11600	11600	11600	11600	0
34	20230609	201700	187071990	11600	11600	11600	11600	0
35	20230609	201600	187071990	11600	11600	11600	11600	0
36	20230609	201500	187071990	11600	11600	11600	11600	0
37	20230609	201400	187071990	11600	11600	11600	11600	0
38	20230609	201300	187071990	11600	11600	11600	11600	0
39	20230609	201200	187071990	11600	11600	11600	11600	0
40	20230609	201100	187071990	11600	11600	11600	11600	0
41	20230609	201000	187071990	11600	11600	11600	11600	0
42	20230609	200900	187071990	11600	11600	11600	11600	0
43	20230609	200800	187071990	11600	11600	11600	11600	0
44	20230609	200700	187071990	11600	11600	11600	11600	0
45	20230609	200600	187071990	11600	11600	11600	11600	0
46	20230609	200500	187071990	11600	11600	11600	11600	0
47	20230609	200400	187071990	11600	11600	11600	11600	0
48	20230609	200300	187071990	11600	11600	11600	11600	0
49	20230609	200200	187071990	11600	11600	11600	11600	0
50	20230609	200100	187071990	11600	11600	11600	11600	0
51	20230609	200000	187071990	11600	11600	11600	11600	0
52	20230609	195900	187071990	11600	11600	11600	11600	0
53	20230609	195800	187071990	11600	11600	11600	11600	0
54	20230609	195700	187071990	11600	11600	11600	11600	0
55	20230609	195600	187071990	11600	11600	11600	11600	0
56	20230609	195500	187071990	11600	11600	11600	11600	0
57	20230609	195400	187071990	11600	11600	11600	11600	0
58	20230609	195300	187071990	11600	11600	11600	11600	0
59	20230609	195200	187071990	11600	11600	11600	11600	0
60	20230609	195100	187071990	11600	11600	11600	11600	0
61	20230609	195000	187071990	11600	11600	11600	11600	0
62	20230609	194900	187071990	11600	11600	11600	11600	75
63	20230609	194800	187071990	11600	11600	11600	11600	0
64	20230609	194700	187071990	11600	11600	11600	11600	0
65	20230609	194600	187071990	11600	11600	11600	11600	0
66	20230609	194500	187071990	11600	11600	11600	11600	0
67	20230609	194400	187071990	11600	11600	11600	11600	0
68	20230609	194300	187071990	11600	11600	11600	11600	0
69	20230609	194200	187071990	11600	11600	11600	11600	0
70	20230609	194100	187071990	11600	11600	11600	11600	0
71	20230609	194000	187071990	11600	11600	11600	11600	0
72	20230609	193900	187071990	11600	11600	11600	11600	0
73	20230609	193800	187071990	11600	11600	11600	11600	0
74	20230609	193700	187071990	11600	11600	11600	11600	0
75	20230609	193600	187071990	11600	11600	11600	11600	0
76	20230609	193500	187071990	11600	11600	11600	11600	0
77	20230609	193400	187071990	11600	11600	11600	11600	0
78	20230609	193300	187071990	11600	11600	11600	11600	0
79	20230609	193200	187071990	11600	11600	11600	11600	0
80	20230609	193100	187071990	11600	11600	11600	11600	0
81	20230609	193000	187071990	11600	11600	11600	11600	0
82	20230609	192900	187071990	11600	11600	11600	11600	0
83	20230609	192800	187071990	11600	11600	11600	11600	0
84	20230609	192700	187071990	11600	11600	11600	11600	0
85	20230609	192600	187071990	11600	11600	11600	11600	0
86	20230609	192500	187071990	11600	11600	11600	11600	0
87	20230609	192400	187071990	11600	11600	11600	11600	0
88	20230609	192300	187071990	11600	11600	11600	11600	0
89	20230609	192200	187071990	11600	11600	11600	11600	0
90	20230609	192100	187071990	11600	11600	11600	11600	0
91	20230609	192000	187071990	11600	11600	11600	11600	0
92	20230609	191900	187071990	11600	11600	11600	11600	75
93	20230609	191800	187071990	11600	11600	11600	11600	0
94	20230609	191700	187071990	11600	11600	11600	11600	0
95	20230609	191600	187071990	11600	11600	11600	11600	0
96	20230609	191500	187071990	11600	11600	11600	11600	0
97	20230609	191400	187071990	11600	11600	11600	11600	0
98	20230609	191300	187071990	11600	11600	11600	11600	0
99	20230609	191200	187071990	11600	11600	11600	11600	0
100	20230609	191100	187071990	11600	11600	11600	11600	0
101	20230609	191000	187071990	11600	11600	11600	11600	0
102	20230609	190900	187071990	11600	11600	11600	11600	0
103	20230609	190800	187071990	11600	11600	11600	11600	0
104	20230609	190700	187071990	11600	11600	11600	11600	0
105	20230609	190600	187071990	11600	11600	11600	11600	0
106	20230609	190500	187071990	11600	11600	11600	11600	0
107	20230609	190400	187071990	11600	11600	11600	11600	0
108	20230609	190300	187071990	11600	11600	11600	11600	0
109	20230609	190200	187071990	11600	11600	11600	11600	0
110	20230609	190100	187071990	11600	11600	11600	11600	0
111	20230609	190000	187071990	11600	11600	11600	11600	0
112	20230609	185900	187071990	11600	11600	11600	11600	0
113	20230609	185800	187071990	11600	11600	11600	11600	0
114	20230609	185700	187071990	11600	11600	11600	11600	0
115	20230609	185600	187071990	11600	11600	11600	11600	0
116	20230609	185500	187071990	11600	11600	11600	11600	0
117	20230609	185400	187071990	11600	11600	11600	11600	0
118	20230609	185300	187071990	11600	11600	11600	11600	0
119	20230609	185200	187071990	11600	11600	11600	11600	0
120	20230609	185100	187071990	11600	11600	11600	11600	0
121	20230609	185000	187071990	11600	11600	11600	11600	0
122	20230609	184900	187071990	11600	11600	11600	11600	75
123	20230609	184800	187071990	11600	11600	11600	11600	0
124	20230609	184700	187071990	11600	11600	11600	11600	0
125	20230609	184600	187071990	11600	11600	11600	11600	0
126	20230609	184500	187071990	11600	11600	11600	11600	0
127	20230609	184400	187071990	11600	11600	11600	11600	0
128	20230609	184300	187071990	11600	11600	11600	11600	0
129	20230609	184200	187071990	11600	11600	11600	11600	0
130	20230609	184100	187071990	11600	11600	11600	11600	0
131	20230609	184000	187071990	11600	11600	11600	11600	0
132	20230609	183900	187071990	11600	11600	11600	11600	0
133	20230609	183800	187071990	11600	11600	11600	11600	0
134	20230609	183700	187071990	11600	11600	11600	11600	0
135	20230609	183600	187071990	11600	11600	11600	11600	0
136	20230609	183500	187071990	11600	11600	11600	11600	0
137	20230609	183400	187071990	11600	11600	11600	11600	0
138	20230609	183300	187071990	11600	11600	11600	11600	0
139	20230609	183200	187071990	11600	11600	11600	11600	0
140	20230609	183100	187071990	11600	11600	11600	11600	0
141	20230609	183000	187071990	11600	11600	11600	11600	0
142	20230609	182900	187071990	11600	11600	11600	11600	0
143	20230609	182800	187071990	11600	11600	11600	11600	0
144	20230609	182700	187071990	11600	11600	11600	11600	0
145	20230609	182600	187071990	11600	11600	11600	11600	0
146	20230609	182500	187071990	11600	11600	11600	11600	0
147	20230609	182400	187071990	11600	11600	11600	11600	0
148	20230609	182300	187071990	11600	11600	11600	11600	0
149	20230609	182200	187071990	11600	11600	11600	11600	0
150	20230609	182100	187071990	11600	11600	11600	11600	0
151	20230609	182000	187071990	11600	11600	11600	11600	0
152	20230609	181900	187071990	11600	11600	11600	11600	75
153	20230609	181800	187071990	11600	11600	11600	11600	0
154	20230609	181700	187071990	11600	11600	11600	11600	0
155	20230609	181600	187071990	11600	11600	11600	11600	0
156	20230609	181500	187071990	11600	11600	11600	11600	0
157	20230609	181400	187071990	11600	11600	11600	11600	0
158	20230609	181300	187071990	11600	11600	11600	11600	0
159	20230609	181200	187071990	11600	11600	11600	11600	0
160	20230609	181100	187071990	11600	11600	11600	11600	0
161	20230609	181000	187071990	11600	11600	11600	11600	0
162	20230609	180900	187071990	11600	11600	11600	11600	0
163	20230609	180800	187071990	11600	11600	11600	11600	0
164	20230609	180700	187071990	11600	11600	11600	11600	0
165	20230609	180600	187071990	11600	11600	11600	11600	0
166	20230609	180500	187071990	11600	11600	11600	11600	0
167	20230609	180400	187071990	11600	11600	11600	11600	0
168	20230609	180300	187071990	11600	11600	11600	11600	0
169	20230609	180200	187071990	11600	11600	11600	11600	0
170	20230609	180100	187071990	11600	11600	11600	11600	0
171	20230609	180000	187071990	11600	11600	11600	11600	0
172	20230609	175900	187071990	11600	11600	11600	11600	0
173	20230609	175800	187071990	11600	11600	11600	11600	0
174	20230609	175700	187071990	11600	11600	11600	11600	0
175	20230609	175600	187071990	11600	11600	11600	11600	0
176	20230609	175500	187071990	11600	11600	11600	11600	0
177	20230609	175400	187071990	11600	11600	11600	11600	0
178	20230609	175300	187071990	11600	11600	11600	11600	0
179	20230609	175200	187071990	11600	11600	11600	11600	0
180	20230609	175100	187071990	11600	11600	11600	11600	0
181	20230609	175000	187071990	11600	11600	11600	11600	0
182	20230609	174900	187071990	11600	11600	11600	11600	75
183	20230609	174800	187071990	11600	11600	11600	11600	0
184	20230609	174700	187071990	11600	11600	11600	11600	0
185	20230609	174600	187071990	11600	11600	11600	11600	0
186	20230609	174500	187071990	11600	11600	11600	11600	0
187	20230609	174400	187071990	11600	11600	11600	11600	0
188	20230609	174300	187071990	11600	11600	11600	11600	0
189	20230609	174200	187071990	11600	11600	11600	11600	0
190	20230609	174100	187071990	11600	11600	11600	11600	0
191	20230609	174000	187071990	11600	11600	11600	11600	0
192	20230609	173900	187071990	11600	11600	11600	11600	0
193	20230609	173800	187071990	11600	11600	11600	11600	0
194	20230609	173700	187071990	11600	11600	11600	11600	0
195	20230609	173600	187071990	11600	11600	11600	11600	0
196	20230609	173500	187071990	11600	11600	11600	11600	0
197	20230609	173400	187071990	11600	11600	11600	11600	0
198	20230609	173300	187071990	11600	11600	11600	11600	0
199	20230609	173200	187071990	11600	11600	11600	11600	0
200	20230609	173100	187071990	11600	11600	11600	11600	0
201	20230609	173000	187071990	11600	11600	11600	11600	0
202	20230609	172900	187071990	11600	11600	11600	11600	0
203	20230609	172800	187071990	11600	11600	11600	11600	0
204	20230609	172700	187071990	11600	11600	11600	11600	0
205	20230609	172600	187071990	11600	11600	11600	11600	0
206	20230609	172500	187071990	11600	11600	11600	11600	0
207	20230609	172400	187071990	11600	11600	11600	11600	0
208	20230609	172300	187071990	11600	11600	11600	11600	0
209	20230609	172200	187071990	11600	11600	11600	11600	0
210	20230609	172100	187071990	11600	11600	11600	11600	0
211	20230609	172000	187071990	11600	11600	11600	11600	0
212	20230609	171900	187071990	11600	11600	11600	11600	75
213	20230609	171800	187071990	11600	11600	11600	11600	0
214	20230609	171700	187071990	11600	11600	11600	11600	0
215	20230609	171600	187071990	11600	11600	11600	11600	0
216	20230609	171500	187071990	11600	11600	11600	11600	0
217	20230609	171400	187071990	11600	11600	11600	11600	0
218	20230609	171300	187071990	11600	11600	11600	11600	0
219	20230609	171200	187071990	11600	11600	11600	11600	0
220	20230609	171100	187071990	11600	11600	11600	11600	0
221	20230609	171000	187071990	11600	11600	11600	11600	0
222	20230609	170900	187071990	11600	11600	11600	11600	0
223	20230609	170800	187071990	11600	11600	11600	11600	0
224	20230609	170700	187071990	11600	11600	11600	11600	0
225	20230609	170600	187071990	11600	11600	11600	11600	0
226	20230609	170500	187071990	11600	11600	11600	11600	0
227	20230609	170400	187071990	11600	11600	11600	11600	0
228	20230609	170300	187071990	11600	11600	11600	11600	0
229	20230609	170200	187071990	11600	11600	11600	11600	0
230	20230609	170100	187071990	11600	11600	11600	11600	0
231	20230609	170000	187071990	11600	11600	11600	11600	0
232	20230609	165900	187071990	11600	11600	11600	11600	0
233	20230609	165800	187071990	11600	11600	11600	11600	0
234	20230609	165700	187071990	11600	11600	11600	11600	0
235	20230609	165600	187071990	11600	11600	11600	11600	0
236	20230609	165500	187071990	11600	11600	11600	11600	0
237	20230609	165400	187071990	11600	11600	11600	11600	0
238	20230609	165300	187071990	11600	11600	11600	11600	0
239	20230609	165200	187071990	11600	11600	11600	11600	0
240	20230609	165100	187071990	11600	11600	11600	11600	0
241	20230609	165000	187071990	11600	11600	11600	11600	0
242	20230609	164900	187071990	11600	11600	11600	11600	75
243	20230609	164800	187071990	11600	11600	11600	11600	0
244	20230609	164700	187071990	11600	11600	11600	11600	0
245	20230609	164600	187071990	11600	11600	11600	11600	0
246	20230609	164500	187071990	11600	11600	11600	11600	0
247	20230609	164400	187071990	11600	11600	11600	11600	0
248	20230609	164300	187071990	11600	11600	11600	11600	0
249	20230609	164200	187071990	11600	11600	11600	11600	0
250	20230609	164100	187071990	11600	11600	11600	11600	0
251	20230609	164000	187071990	11600	11600	11600	11600	0
252	20230609	163900	187071990	11600	11600	11600	11600	0
253	20230609	163800	187071990	11600	11600	11600	11600	0
254	20230609	163700	187071990	11600	11600	11600	11600	0
255	20230609	163600	187071990	11600	11600	11600	11600	0
256	20230609	163500	187071990	11600	11600	11600	11600	0
257	20230609	163400	187071990	11600	11600	11600	11600	0
258	20230609	163300	187071990	11600	11600	11600	11600	0
259	20230609	163200	187071990	11600	11600	11600	11600	0
260	20230609	163100	187071990	11600	11600	11600	11600	0
261	20230609	163000	187071990	11600	11600	11600	11600	0
262	20230609	162900	187071990	11600	11600	11600	11600	0
263	20230609	162800	187071990	11600	11600	11600	11600	0
264	20230609	162700	187071990	11600	11600	11600	11600	0
265	20230609	162600	187071990	11600	11600	11600	11600	0
266	20230609	162500	187071990	11600	11600	11600	11600	0
267	20230609	162400	187071990	11600	11600	11600	11600	0
268	20230609	162300	187071990	11600	11600	11600	11600	0
269	20230609	162200	187071990	11600	11600	11600	11600	0
270	20230609	162100	187071990	11600	11600	11600	11600	0
271	20230609	162000	187071990	11600	11600	11600	11600	0
272	20230609	161900	187071990	11600	11600	11600	11600	75
273	20230609	161800	187071990	11600	11600	11600	11600	0
274	20230609	161700	187071990	11600	11600	11600	11600	0
275	20230609	161600	187071990	11600	11600	11600	11600	0
276	20230609	161500	187071990	11600	11600	11600	11600	0
277	20230609	161400	187071990	11600	11600	11600	11600	0
278	20230609	161300	187071990	11600	11600	11600	11600	0
279	20230609	161200	187071990	11600	11600	11600	11600	0
280	20230609	161100	187071990	11600	11600	11600	11600	0
281	20230609	161000	187071990	11600	11600	11600	11600	0
282	20230609	160900	187071990	11600	11600	11600	11600	0
283	20230609	160800	187071990	11600	11600	11600	11600	0
284	20230609	160700	187071990	11600	11600	11600	11600	0
285	20230609	160600	187071990	11600	11600	11600	11600	0
286	20230609	160500	187071990	11600	11600	11600	11600	0
287	20230609	160400	187071990	11600	11600	11600	11600	0
288	20230609	160300	187071990	11600	11600	11600	11600	0
289	20230609	160200	187071990	11600	11600	11600	11600	0
290	20230609	160100	187071990	11600	11600	11600	11600	0
291	20230609	160000	187071990	11600	11600	11600	11600	0
292	20230609	155900	187071990	11600	11600	11600	11600	0
293	20230609	155800	187071990	11600	11600	11600	11600	0
294	20230609	155700	187071990	11600	11600	11600	11600	0
295	20230609	155600	187071990	11600	11600	11600	11600	0
296	20230609	155500	187071990	11600	11600	11600	11600	0
297	20230609	155400	187071990	11600	11600	11600	11600	0
298	20230609	155300	187071990	11600	11600	11600	11600	0
299	20230609	155200	187071990	11600	11600	11600	11600	0
300	20230609	155100	187071990	11600	11600	11600	11600	0
301	20230609	155000	187071990	11600	11600	11600	11600	0
302	20230609	154900	187071990	11600	11600	11600	11600	75
303	20230609	154800	187071990	11600	11600	11600	11600	0
304	20230609	154700	187071990	11600	11600	11600	11600	0
305	20230609	154600	187071990	11600	11600	11600	11600	0
306	20230609	154500	187071990	11600	11600	11600	11600	0
307	20230609	154400	187071990	11600	11600	11600	11600	0
308	20230609	154300	187071990	11600	11600	11600	11600	0
309	20230609	154200	187071990	11600	11600	11600	11600	0
310	20230609	154100	187071990	11600	11600	11600	11600	0
311	20230609	154000	187071990	11600	11600	11600	11600	0
312	20230609	153900	187071990	11600	11600	11600	11600	0
313	20230609	153800	187071990	11600	11600	11600	11600	0
314	20230609	153700	187071990	11600	11600	11600	11600	0
315	20230609	153600	187071990	11600	11600	11600	11600	0
316	20230609	153500	187071990	11600	11600	11600	11600	0
317	20230609	153400	187071990	11600	11600	11600	11600	0
318	20230609	153300	187071990	11600	11600	11600	11600	0
319	20230609	153200	187071990	11600	11600	11600	11600	0
320	20230609	153100	187071990	11600	11600	11600	11600	0
321	20230609	153000	187071990	11600	11600	11600	11600	75
322	20230609	152900	186201990	11610	11610	11610	11610	0
323	20230609	152800	186201990	11610	11610	11610	11610	0
324	20230609	152700	186201990	11610	11610	11610	11610	0
325	20230609	152600	186201990	11610	11610	11610	11610	0
326	20230609	152500	186201990	11610	11610	11610	11610	0
327	20230609	152400	186201990	11610	11610	11610	11610	0
328	20230609	152300	186201990	11610	11610	11610	11610	0
329	20230609	152200	186201990	11610	11610	11610	11610	0
330	20230609	152100	186201990	11610	11610	11610	11610	0
331	20230609	152000	186201990	11610	11610	11610	11610	0
332	20230609	151900	186201990	11610	11610	11610	11610	0
333	20230609	151800	186201990	11610	11610	11610	11610	0
334	20230609	151700	186201990	11610	11610	11610	11610	0
335	20230609	151600	186201990	11610	11610	11610	11610	0
336	20230609	151500	186201990	11610	11590	11610	11590	2
337	20230609	151400	186178790	11590	11590	11590	11590	10
338	20230609	151300	186062890	11590	11580	11590	11550	131
339	20230609	151200	184549030	11590	11590	11590	11590	0
340	20230609	151100	184549030	11590	11590	11590	11590	0
341	20230609	151000	184549030	11590	11590	11590	11590	1
342	20230609	150900	184537440	11590	11590	11590	11590	120
343	20230609	150800	183146640	11590	11580	11590	11580	113
344	20230609	150700	181838090	11580	11580	11580	11580	0
345	20230609	150600	181838090	11580	11580	11580	11580	0
346	20230609	150500	181838090	11580	11580	11580	11580	1
347	20230609	150400	181826510	11580	11580	11580	11580	0
348	20230609	150300	181826510	11580	11580	11580	11580	19
349	20230609	150200	181606490	11590	11590	11590	11590	0
350	20230609	150100	181606490	11590	11590	11590	11590	5
351	20230609	150000	181548540	11590	11590	11590	11590	0
352	20230609	145900	181548540	11590	11590	11590	11590	10
353	20230609	145800	181432640	11610	11610	11610	11610	0
354	20230609	145700	181432640	11610	11610	11610	11610	0
355	20230609	145600	181432640	11610	11610	11610	11610	0
356	20230609	145500	181432640	11610	11610	11610	11610	0
357	20230609	145400	181432640	11610	11610	11610	11610	0
358	20230609	145300	181432640	11610	11610	11610	11610	0
359	20230609	145200	181432640	11610	11600	11610	11600	95
360	20230609	145100	180330630	11600	11600	11600	11600	0
361	20230609	145000	180330630	11600	11600	11600	11600	0
362	20230609	144900	180330630	11600	11600	11600	11600	0
363	20230609	144800	180330630	11600	11600	11600	11600	0
364	20230609	144700	180330630	11600	11600	11600	11600	0
365	20230609	144600	180330630	11600	11600	11600	11600	0
366	20230609	144500	180330630	11600	11600	11600	11600	0
367	20230609	144400	180330630	11600	11600	11600	11600	0
368	20230609	144300	180330630	11600	11600	11600	11600	0
369	20230609	144200	180330630	11600	11600	11600	11600	0
370	20230609	144100	180330630	11600	11600	11600	11600	0
371	20230609	144000	180330630	11600	11600	11600	11600	25
372	20230609	143900	180040630	11600	11600	11600	11600	69
373	20230609	143800	179240230	11600	11600	11600	11600	0
374	20230609	143700	179240230	11600	11600	11600	11600	0
375	20230609	143600	179240230	11600	11600	11600	11600	100
376	20230609	143500	178080230	11600	11600	11600	11600	0
377	20230609	143400	178080230	11600	11600	11600	11600	0
378	20230609	143300	178080230	11600	11600	11600	11600	0
379	20230609	143200	178080230	11600	11600	11600	11600	0
380	20230609	143100	178080230	11600	11600	11600	11600	0
381	20230609	143000	178080230	11600	11600	11600	11600	0
382	20230609	142900	178080230	11600	11600	11600	11600	0
383	20230609	142800	178080230	11600	11600	11600	11600	300
384	20230609	142700	174600230	11580	11580	11580	11580	0
385	20230609	142600	174600230	11580	11580	11580	11580	0
386	20230609	142500	174600230	11580	11580	11580	11580	97
387	20230609	142400	173476970	11600	11600	11600	11600	0
388	20230609	142300	173476970	11600	11600	11600	11600	0
389	20230609	142200	173476970	11600	11600	11600	11600	0
390	20230609	142100	173476970	11600	11600	11600	11600	0
391	20230609	142000	173476970	11600	11600	11600	11600	0
392	20230609	141900	173476970	11600	11580	11600	11580	5
393	20230609	141800	173419040	11580	11580	11580	11580	3
394	20230609	141700	173384300	11580	11580	11580	11580	19
395	20230609	141600	173164280	11600	11590	11600	11580	447
396	20230609	141500	167987080	11590	11590	11590	11590	0
397	20230609	141400	167987080	11590	11590	11590	11590	3
398	20230609	141300	167952310	11600	11590	11600	11590	5
399	20230609	141200	167894350	11590	11600	11600	11590	5
400	20230609	141100	167836360	11590	11590	11600	11590	29
401	20230609	141000	167500140	11580	11580	11580	11580	3
402	20230609	140900	167465400	11590	11590	11590	11590	0
403	20230609	140800	167465400	11590	11590	11590	11590	0
404	20230609	140700	167465400	11590	11590	11590	11590	0
405	20230609	140600	167465400	11590	11590	11590	11590	0
406	20230609	140500	167465400	11590	11590	11590	11590	0
407	20230609	140400	167465400	11590	11590	11590	11590	0
408	20230609	140300	167465400	11590	11590	11590	11590	0
409	20230609	140200	167465400	11590	11590	11590	11590	0
410	20230609	140100	167465400	11590	11590	11590	11590	0
411	20230609	140000	167465400	11590	11590	11590	11590	0
412	20230609	135900	167465400	11590	11590	11590	11590	0
413	20230609	135800	167465400	11590	11590	11590	11590	2
414	20230609	135700	167442220	11590	11580	11590	11580	9
415	20230609	135600	167337990	11580	11580	11580	11580	7
416	20230609	135500	167256930	11580	11580	11580	11580	124
417	20230609	135400	165821010	11580	11580	11580	11580	2
418	20230609	135300	165797850	11570	11580	11580	11570	112
419	20230609	135200	164501310	11590	11590	11590	11590	0
420	20230609	135100	164501310	11590	11590	11590	11590	0
421	20230609	135000	164501310	11590	11590	11590	11590	0
422	20230609	134900	164501310	11590	11590	11590	11590	0
423	20230609	134800	164501310	11590	11590	11590	11590	1
424	20230609	134700	164489720	11600	11600	11600	11600	0
425	20230609	134600	164489720	11600	11600	11600	11600	0
426	20230609	134500	164489720	11600	11600	11600	11600	0
427	20230609	134400	164489720	11600	11600	11600	11600	127
428	20230609	134300	163016520	11600	11600	11600	11600	20
429	20230609	134200	162784520	11580	11580	11580	11580	0
430	20230609	134100	162784520	11580	11580	11580	11580	0
431	20230609	134000	162784520	11580	11580	11580	11580	2
432	20230609	133900	162761360	11580	11580	11580	11580	0
433	20230609	133800	162761360	11580	11580	11580	11580	0
434	20230609	133700	162761360	11580	11580	11580	11580	0
435	20230609	133600	162761360	11580	11580	11580	11580	100
436	20230609	133500	161603360	11600	11600	11600	11600	100
437	20230609	133400	160443360	11600	11600	11600	11600	0
438	20230609	133300	160443360	11600	11600	11600	11600	0
439	20230609	133200	160443360	11600	11600	11600	11600	0
440	20230609	133100	160443360	11600	11600	11600	11600	5
441	20230609	133000	160385360	11580	11580	11580	11580	0
442	20230609	132900	160385360	11580	11580	11580	11580	0
443	20230609	132800	160385360	11580	11580	11580	11580	0
444	20230609	132700	160385360	11580	11580	11580	11580	0
445	20230609	132600	160385360	11580	11580	11580	11580	0
446	20230609	132500	160385360	11580	11580	11580	11580	0
447	20230609	132400	160385360	11580	11580	11580	11580	0
448	20230609	132300	160385360	11580	11580	11580	11580	0
449	20230609	132200	160385360	11580	11580	11580	11580	0
450	20230609	132100	160385360	11580	11580	11580	11580	0
451	20230609	132000	160385360	11580	11580	11580	11580	0
452	20230609	131900	160385360	11580	11580	11580	11580	0
453	20230609	131800	160385360	11580	11580	11580	11580	154
454	20230609	131700	158602040	11590	11580	11590	11580	103
455	20230609	131600	157408300	11580	11580	11580	11580	0
456	20230609	131500	157408300	11580	11580	11580	11580	0
457	20230609	131400	157408300	11580	11580	11580	11580	3
458	20230609	131300	157373560	11580	11580	11580	11580	0
459	20230609	131200	157373560	11580	11580	11580	11580	0
460	20230609	131100	157373560	11580	11580	11580	11580	0
461	20230609	131000	157373560	11580	11580	11580	11580	10
462	20230609	130900	157257760	11580	11580	11580	11580	0
463	20230609	130800	157257760	11580	11580	11580	11580	4
464	20230609	130700	157211440	11580	11580	11580	11580	6
465	20230609	130600	157141960	11580	11570	11580	11570	20
466	20230609	130500	156910440	11580	11550	11580	11550	77
467	20230609	130400	156020780	11550	11550	11550	11550	72
468	20230609	130300	155189180	11550	11550	11550	11550	0
469	20230609	130200	155189180	11550	11550	11550	11550	0
470	20230609	130100	155189180	11550	11560	11560	11550	135
471	20230609	130000	153629150	11560	11560	11560	11560	1
472	20230609	125900	153617590	11570	11570	11570	11570	0
473	20230609	125800	153617590	11570	11570	11570	11570	0
474	20230609	125700	153617590	11570	11570	11570	11570	31
475	20230609	125600	153258920	11590	11590	11590	11590	0
476	20230609	125500	153258920	11590	11590	11590	11590	0
477	20230609	125400	153258920	11590	11590	11590	11590	1
478	20230609	125300	153247330	11600	11600	11600	11600	0
479	20230609	125200	153247330	11600	11600	11600	11600	0
480	20230609	125100	153247330	11600	11600	11600	11600	0
481	20230609	125000	153247330	11600	11600	11600	11600	0
482	20230609	124900	153247330	11600	11600	11600	11600	0
483	20230609	124800	153247330	11600	11600	11600	11600	0
484	20230609	124700	153247330	11600	11600	11600	11600	0
485	20230609	124600	153247330	11600	11600	11600	11600	0
486	20230609	124500	153247330	11600	11600	11600	11600	0
487	20230609	124400	153247330	11600	11600	11600	11600	1
488	20230609	124300	153235730	11580	11580	11580	11580	1
489	20230609	124200	153224150	11580	11580	11580	11580	5
490	20230609	124100	153166250	11600	11600	11600	11600	200
491	20230609	124000	150846250	11600	11600	11600	11600	0
492	20230609	123900	150846250	11600	11600	11600	11600	0
493	20230609	123800	150846250	11600	11600	11600	11600	0
494	20230609	123700	150846250	11600	11600	11600	11600	1
495	20230609	123600	150834650	11600	11600	11600	11600	49
496	20230609	123500	150266250	11600	11600	11600	11600	200
497	20230609	123400	147946250	11600	11600	11600	11600	0
498	20230609	123300	147946250	11600	11600	11600	11600	0
499	20230609	123200	147946250	11600	11570	11600	11570	69
500	20230609	123100	147146450	11600	11600	11600	11600	0
501	20230609	123000	147146450	11600	11600	11600	11600	0
502	20230609	122900	147146450	11600	11600	11600	11600	0
503	20230609	122800	147146450	11600	11600	11600	11600	0
504	20230609	122700	147146450	11600	11600	11600	11600	0
505	20230609	122600	147146450	11600	11600	11600	11600	0
506	20230609	122500	147146450	11600	11600	11600	11600	0
507	20230609	122400	147146450	11600	11600	11600	11600	0
508	20230609	122300	147146450	11600	11600	11600	11600	0
509	20230609	122200	147146450	11600	11600	11600	11600	0
510	20230609	122100	147146450	11600	11600	11600	11600	0
511	20230609	122000	147146450	11600	11600	11600	11600	0
512	20230609	121900	147146450	11600	11600	11600	11600	0
513	20230609	121800	147146450	11600	11600	11600	11600	0
514	20230609	121700	147146450	11600	11600	11600	11600	0
515	20230609	121600	147146450	11600	11600	11600	11600	0
516	20230609	121500	147146450	11600	11600	11600	11600	0
517	20230609	121400	147146450	11600	11600	11600	11600	0
518	20230609	121300	147146450	11600	11600	11600	11600	0
519	20230609	121200	147146450	11600	11600	11600	11600	10
520	20230609	121100	147030450	11600	11600	11600	11600	0
521	20230609	121000	147030450	11600	11600	11600	11600	0
522	20230609	120900	147030450	11600	11600	11600	11600	0
523	20230609	120800	147030450	11600	11600	11600	11600	0
524	20230609	120700	147030450	11600	11600	11600	11600	0
525	20230609	120600	147030450	11600	11600	11600	11600	1
526	20230609	120500	147018850	11600	11600	11600	11600	0
527	20230609	120400	147018850	11600	11600	11600	11600	0
528	20230609	120300	147018850	11600	11600	11600	11600	0
529	20230609	120200	147018850	11600	11600	11600	11600	0
530	20230609	120100	147018850	11600	11600	11600	11600	0
531	20230609	120000	147018850	11600	11600	11600	11600	0
532	20230609	115900	147018850	11600	11600	11600	11600	0
533	20230609	115800	147018850	11600	11600	11600	11600	0
534	20230609	115700	147018850	11600	11600	11600	11600	0
535	20230609	115600	147018850	11600	11600	11600	11600	0
536	20230609	115500	147018850	11600	11600	11600	11600	10
537	20230609	115400	146902850	11600	11600	11600	11600	0
538	20230609	115300	146902850	11600	11600	11600	11600	0
539	20230609	115200	146902850	11600	11600	11600	11600	100
540	20230609	115100	145742850	11600	11600	11600	11600	10
541	20230609	115000	145626850	11600	11600	11600	11600	0
542	20230609	114900	145626850	11600	11600	11600	11600	0
543	20230609	114800	145626850	11600	11600	11600	11600	0
544	20230609	114700	145626850	11600	11600	11600	11600	0
545	20230609	114600	145626850	11600	11600	11600	11600	0
546	20230609	114500	145626850	11600	11600	11600	11600	2
547	20230609	114400	145603650	11560	11560	11560	11560	0
548	20230609	114300	145603650	11560	11560	11560	11560	6
549	20230609	114200	145534290	11600	11600	11600	11600	0
550	20230609	114100	145534290	11600	11600	11600	11600	50
551	20230609	114000	144954290	11600	11600	11600	11600	0
552	20230609	113900	144954290	11600	11600	11600	11600	50
553	20230609	113800	144374290	11600	11600	11600	11600	0
554	20230609	113700	144374290	11600	11600	11600	11600	0
555	20230609	113600	144374290	11600	11600	11600	11600	0
556	20230609	113500	144374290	11600	11600	11600	11600	0
557	20230609	113400	144374290	11600	11600	11600	11600	0
558	20230609	113300	144374290	11600	11600	11600	11600	0
559	20230609	113200	144374290	11600	11600	11600	11600	0
560	20230609	113100	144374290	11600	11600	11600	11600	0
561	20230609	113000	144374290	11600	11600	11600	11600	10
562	20230609	112900	144258290	11600	11600	11600	11600	0
563	20230609	112800	144258290	11600	11600	11600	11600	0
564	20230609	112700	144258290	11600	11600	11600	11600	0
565	20230609	112600	144258290	11600	11600	11600	11600	0
566	20230609	112500	144258290	11600	11600	11600	11600	0
567	20230609	112400	144258290	11600	11600	11600	11600	0
568	20230609	112300	144258290	11600	11600	11600	11600	0
569	20230609	112200	144258290	11600	11600	11600	11600	400
570	20230609	112100	139618290	11600	11600	11600	11600	0
571	20230609	112000	139618290	11600	11600	11600	11600	0
572	20230609	111900	139618290	11600	11600	11600	11600	1
573	20230609	111800	139606690	11590	11590	11590	11590	610
574	20230609	111700	132536790	11590	11590	11590	11590	0
575	20230609	111600	132536790	11590	11590	11590	11590	0
576	20230609	111500	132536790	11590	11590	11590	11590	0
577	20230609	111400	132536790	11590	11590	11590	11590	0
578	20230609	111300	132536790	11590	11590	11590	11590	0
579	20230609	111200	132536790	11590	11590	11590	11590	0
580	20230609	111100	132536790	11590	11590	11590	11590	0
581	20230609	111000	132536790	11590	11590	11590	11590	0
582	20230609	110900	132536790	11590	11590	11590	11590	0
583	20230609	110800	132536790	11590	11590	11590	11590	0
584	20230609	110700	132536790	11590	11590	11590	11590	9
585	20230609	110600	132432480	11590	11590	11590	11590	0
586	20230609	110500	132432480	11590	11590	11590	11590	0
587	20230609	110400	132432480	11590	11580	11590	11580	6
588	20230609	110300	132362980	11550	11550	11550	11550	0
589	20230609	110200	132362980	11550	11550	11550	11550	0
590	20230609	110100	132362980	11550	11550	11550	11550	101
591	20230609	110000	131196430	11590	11590	11590	11590	10
592	20230609	105900	131080530	11590	11590	11590	11590	0
593	20230609	105800	131080530	11590	11590	11590	11590	0
594	20230609	105700	131080530	11590	11590	11590	11590	20
595	20230609	105600	130848730	11590	11580	11590	11580	100
596	20230609	105500	129689740	11590	11590	11590	11590	0
597	20230609	105400	129689740	11590	11590	11590	11590	50
598	20230609	105300	129110240	11590	11590	11590	11590	0
599	20230609	105200	129110240	11590	11590	11590	11590	0
600	20230609	105100	129110240	11590	11590	11590	11590	5
601	20230609	105000	129052290	11590	11590	11590	11590	0
602	20230609	104900	129052290	11590	11590	11590	11590	0
603	20230609	104800	129052290	11590	11590	11590	11590	0
604	20230609	104700	129052290	11590	11590	11590	11590	0
605	20230609	104600	129052290	11590	11590	11590	11590	0
606	20230609	104500	129052290	11590	11590	11590	11590	0
607	20230609	104400	129052290	11590	11590	11590	11590	0
608	20230609	104300	129052290	11590	11590	11590	11590	0
609	20230609	104200	129052290	11590	11590	11590	11590	0
610	20230609	104100	129052290	11590	11590	11590	11590	0
611	20230609	104000	129052290	11590	11590	11590	11590	0
612	20230609	103900	129052290	11590	11590	11590	11590	2
613	20230609	103800	129029110	11540	11540	11540	11540	0
614	20230609	103700	129029110	11540	11540	11540	11540	0
615	20230609	103600	129029110	11540	11540	11540	11540	0
616	20230609	103500	129029110	11540	11540	11540	11540	0
617	20230609	103400	129029110	11540	11540	11540	11540	0
618	20230609	103300	129029110	11540	11540	11540	11540	0
619	20230609	103200	129029110	11540	11540	11540	11540	0
620	20230609	103100	129029110	11540	11540	11540	11540	0
621	20230609	103000	129029110	11540	11540	11540	11540	0
622	20230609	102900	129029110	11540	11540	11540	11540	0
623	20230609	102800	129029110	11540	11540	11540	11540	0
624	20230609	102700	129029110	11540	11540	11540	11540	0
625	20230609	102600	129029110	11540	11540	11540	11540	0
626	20230609	102500	129029110	11540	11540	11540	11540	0
627	20230609	102400	129029110	11540	11540	11540	11540	2
628	20230609	102300	129006030	11530	11530	11530	11530	0
629	20230609	102200	129006030	11530	11530	11530	11530	0
630	20230609	102100	129006030	11530	11530	11530	11530	32
631	20230609	102000	128637070	11540	11550	11550	11540	162
632	20230609	101900	126767170	11550	11570	11570	11550	10
633	20230609	101800	126651630	11590	11590	11590	11590	0
634	20230609	101700	126651630	11590	11590	11590	11590	0
635	20230609	101600	126651630	11590	11590	11590	11590	0
636	20230609	101500	126651630	11590	11590	11590	11590	1
637	20230609	101400	126640040	11600	11600	11600	11600	2
638	20230609	101300	126616840	11590	11590	11590	11590	7
639	20230609	101200	126535710	11600	11600	11600	11600	0
640	20230609	101100	126535710	11600	11600	11600	11600	0
641	20230609	101000	126535710	11600	11590	11600	11590	85
642	20230609	100900	125549720	11600	11600	11600	11600	0
643	20230609	100800	125549720	11600	11600	11600	11600	0
644	20230609	100700	125549720	11600	11600	11600	11600	50
645	20230609	100600	124969720	11600	11600	11600	11600	2
646	20230609	100500	124946520	11570	11570	11570	11570	0
647	20230609	100400	124946520	11570	11570	11570	11570	0
648	20230609	100300	124946520	11570	11610	11610	11570	14
649	20230609	100200	124784340	11610	11610	11610	11610	0
650	20230609	100100	124784340	11610	11610	11610	11610	0
651	20230609	100000	124784340	11610	11610	11610	11610	0
652	20230609	095900	124784340	11610	11610	11610	11610	0
653	20230609	095800	124784340	11610	11610	11610	11610	0
654	20230609	095700	124784340	11610	11610	11610	11610	0
655	20230609	095600	124784340	11610	11610	11610	11610	0
656	20230609	095500	124784340	11610	11610	11610	11610	0
657	20230609	095400	124784340	11610	11610	11610	11610	0
658	20230609	095300	124784340	11610	11610	11610	11610	0
659	20230609	095200	124784340	11610	11610	11610	11610	0
660	20230609	095100	124784340	11610	11610	11610	11610	0
661	20230609	095000	124784340	11610	11610	11610	11610	0
662	20230609	094900	124784340	11610	11610	11610	11610	0
663	20230609	094800	124784340	11610	11570	11610	11570	25
664	20230609	094700	124494970	11570	11570	11570	11570	1
665	20230609	094600	124483400	11530	11530	11530	11530	0
666	20230609	094500	124483400	11530	11530	11530	11530	0
667	20230609	094400	124483400	11530	11530	11530	11530	0
668	20230609	094300	124483400	11530	11530	11530	11530	0
669	20230609	094200	124483400	11530	11530	11530	11530	43
670	20230609	094100	123987610	11540	11540	11540	11540	10
671	20230609	094000	123872210	11570	11570	11570	11570	0
672	20230609	093900	123872210	11570	11560	11570	11500	4562
673	20230609	093800	71278100	11570	11570	11570	11570	9
674	20230609	093700	71173970	11570	11580	11580	11570	2245
675	20230609	093600	45199180	11580	11580	11580	11580	0
676	20230609	093500	45199180	11580	11580	11580	11580	70
677	20230609	093400	44388580	11570	11570	11570	11570	135
678	20230609	093300	42826630	11570	11570	11570	11570	7
679	20230609	093200	42745640	11560	11570	11570	11560	431
680	20230609	093100	37759570	11580	11580	11580	11580	400
681	20230609	093000	33127570	11630	11590	11630	11590	100
682	20230609	092900	31968370	11650	11640	11650	11640	10
683	20230609	092800	31851900	11660	11660	11660	11660	0
684	20230609	092700	31851900	11660	11660	11660	11660	0
685	20230609	092600	31851900	11660	11660	11660	11660	0
686	20230609	092500	31851900	11660	11660	11660	11660	0
687	20230609	092400	31851900	11660	11660	11660	11660	0
688	20230609	092300	31851900	11660	11660	11660	11660	0
689	20230609	092200	31851900	11660	11660	11660	11660	0
690	20230609	092100	31851900	11660	11660	11660	11660	0
691	20230609	092000	31851900	11660	11660	11660	11660	0
692	20230609	091900	31851900	11660	11660	11660	11660	0
693	20230609	091800	31851900	11660	11660	11660	11660	0
694	20230609	091700	31851900	11660	11660	11660	11660	1
695	20230609	091600	31840240	11670	11670	11670	11670	0
696	20230609	091500	31840240	11670	11670	11670	11670	100
697	20230609	091400	30673240	11670	11600	11670	11570	285
698	20230609	091300	27369500	11570	11570	11570	11570	0
699	20230609	091200	27369500	11570	11570	11570	11570	0
700	20230609	091100	27369500	11570	11600	11600	11570	872
701	20230609	091000	17255710	11680	11680	11680	11680	0
702	20230609	090900	17255710	11680	11680	11680	11680	1
703	20230609	090800	17244030	11700	11700	11700	11700	0
704	20230609	090700	17244030	11700	11620	11700	11620	5
705	20230609	090600	17185850	11620	11610	11620	11610	7
706	20230609	090500	17104520	11600	11610	11610	11600	1107
707	20230609	090400	4263120	11620	11620	11620	11620	0
708	20230609	090300	4263120	11620	11680	11680	11620	66
709	20230609	090200	3495120	11690	11690	11690	11690	0
710	20230609	090100	3495120	11690	11690	11690	11690	130
711	20230609	090000	1975420	11700	11600	11700	11600	170