KissMeData/108380/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202400	389975670	11980	11980	11980	11980	2806
3	20230605	202300	389975670	11980	11980	11980	11980	0
4	20230605	202200	389975670	11980	11980	11980	11980	0
5	20230605	202100	389975670	11980	11980	11980	11980	0
6	20230605	202000	389975670	11980	11980	11980	11980	0
7	20230605	201900	389975670	11980	11980	11980	11980	0
8	20230605	201800	389975670	11980	11980	11980	11980	0
9	20230605	201700	389975670	11980	11980	11980	11980	0
10	20230605	201600	389975670	11980	11980	11980	11980	0
11	20230605	201500	389975670	11980	11980	11980	11980	0
12	20230605	201400	389975670	11980	11980	11980	11980	0
13	20230605	201300	389975670	11980	11980	11980	11980	0
14	20230605	201200	389975670	11980	11980	11980	11980	0
15	20230605	201100	389975670	11980	11980	11980	11980	0
16	20230605	201000	389975670	11980	11980	11980	11980	0
17	20230605	200900	389975670	11980	11980	11980	11980	0
18	20230605	200800	389975670	11980	11980	11980	11980	0
19	20230605	200700	389975670	11980	11980	11980	11980	0
20	20230605	200600	389975670	11980	11980	11980	11980	0
21	20230605	200500	389975670	11980	11980	11980	11980	0
22	20230605	200400	389975670	11980	11980	11980	11980	0
23	20230605	200300	389975670	11980	11980	11980	11980	0
24	20230605	200200	389975670	11980	11980	11980	11980	0
25	20230605	200100	389975670	11980	11980	11980	11980	0
26	20230605	200000	389975670	11980	11980	11980	11980	0
27	20230605	195900	389975670	11980	11980	11980	11980	0
28	20230605	195800	389975670	11980	11980	11980	11980	0
29	20230605	195700	389975670	11980	11980	11980	11980	0
30	20230605	195600	389975670	11980	11980	11980	11980	0
31	20230605	195500	389975670	11980	11980	11980	11980	0
32	20230605	195400	389975670	11980	11980	11980	11980	2806
33	20230605	195300	389975670	11980	11980	11980	11980	0
34	20230605	195200	389975670	11980	11980	11980	11980	0
35	20230605	195100	389975670	11980	11980	11980	11980	0
36	20230605	195000	389975670	11980	11980	11980	11980	0
37	20230605	194900	389975670	11980	11980	11980	11980	0
38	20230605	194800	389975670	11980	11980	11980	11980	0
39	20230605	194700	389975670	11980	11980	11980	11980	0
40	20230605	194600	389975670	11980	11980	11980	11980	0
41	20230605	194500	389975670	11980	11980	11980	11980	0
42	20230605	194400	389975670	11980	11980	11980	11980	0
43	20230605	194300	389975670	11980	11980	11980	11980	0
44	20230605	194200	389975670	11980	11980	11980	11980	0
45	20230605	194100	389975670	11980	11980	11980	11980	0
46	20230605	194000	389975670	11980	11980	11980	11980	0
47	20230605	193900	389975670	11980	11980	11980	11980	0
48	20230605	193800	389975670	11980	11980	11980	11980	0
49	20230605	193700	389975670	11980	11980	11980	11980	0
50	20230605	193600	389975670	11980	11980	11980	11980	0
51	20230605	193500	389975670	11980	11980	11980	11980	0
52	20230605	193400	389975670	11980	11980	11980	11980	0
53	20230605	193300	389975670	11980	11980	11980	11980	0
54	20230605	193200	389975670	11980	11980	11980	11980	0
55	20230605	193100	389975670	11980	11980	11980	11980	0
56	20230605	193000	389975670	11980	11980	11980	11980	0
57	20230605	192900	389975670	11980	11980	11980	11980	0
58	20230605	192800	389975670	11980	11980	11980	11980	0
59	20230605	192700	389975670	11980	11980	11980	11980	0
60	20230605	192600	389975670	11980	11980	11980	11980	0
61	20230605	192500	389975670	11980	11980	11980	11980	0
62	20230605	192400	389975670	11980	11980	11980	11980	2806
63	20230605	192300	389975670	11980	11980	11980	11980	0
64	20230605	192200	389975670	11980	11980	11980	11980	0
65	20230605	192100	389975670	11980	11980	11980	11980	0
66	20230605	192000	389975670	11980	11980	11980	11980	0
67	20230605	191900	389975670	11980	11980	11980	11980	0
68	20230605	191800	389975670	11980	11980	11980	11980	0
69	20230605	191700	389975670	11980	11980	11980	11980	0
70	20230605	191600	389975670	11980	11980	11980	11980	0
71	20230605	191500	389975670	11980	11980	11980	11980	0
72	20230605	191400	389975670	11980	11980	11980	11980	0
73	20230605	191300	389975670	11980	11980	11980	11980	0
74	20230605	191200	389975670	11980	11980	11980	11980	0
75	20230605	191100	389975670	11980	11980	11980	11980	0
76	20230605	191000	389975670	11980	11980	11980	11980	0
77	20230605	190900	389975670	11980	11980	11980	11980	0
78	20230605	190800	389975670	11980	11980	11980	11980	0
79	20230605	190700	389975670	11980	11980	11980	11980	0
80	20230605	190600	389975670	11980	11980	11980	11980	0
81	20230605	190500	389975670	11980	11980	11980	11980	0
82	20230605	190400	389975670	11980	11980	11980	11980	0
83	20230605	190300	389975670	11980	11980	11980	11980	0
84	20230605	190200	389975670	11980	11980	11980	11980	0
85	20230605	190100	389975670	11980	11980	11980	11980	0
86	20230605	190000	389975670	11980	11980	11980	11980	0
87	20230605	185900	389975670	11980	11980	11980	11980	0
88	20230605	185800	389975670	11980	11980	11980	11980	0
89	20230605	185700	389975670	11980	11980	11980	11980	0
90	20230605	185600	389975670	11980	11980	11980	11980	0
91	20230605	185500	389975670	11980	11980	11980	11980	0
92	20230605	185400	389975670	11980	11980	11980	11980	2806
93	20230605	185300	389975670	11980	11980	11980	11980	0
94	20230605	185200	389975670	11980	11980	11980	11980	0
95	20230605	185100	389975670	11980	11980	11980	11980	0
96	20230605	185000	389975670	11980	11980	11980	11980	0
97	20230605	184900	389975670	11980	11980	11980	11980	0
98	20230605	184800	389975670	11980	11980	11980	11980	0
99	20230605	184700	389975670	11980	11980	11980	11980	0
100	20230605	184600	389975670	11980	11980	11980	11980	0
101	20230605	184500	389975670	11980	11980	11980	11980	0
102	20230605	184400	389975670	11980	11980	11980	11980	0
103	20230605	184300	389975670	11980	11980	11980	11980	0
104	20230605	184200	389975670	11980	11980	11980	11980	0
105	20230605	184100	389975670	11980	11980	11980	11980	0
106	20230605	184000	389975670	11980	11980	11980	11980	0
107	20230605	183900	389975670	11980	11980	11980	11980	0
108	20230605	183800	389975670	11980	11980	11980	11980	0
109	20230605	183700	389975670	11980	11980	11980	11980	0
110	20230605	183600	389975670	11980	11980	11980	11980	0
111	20230605	183500	389975670	11980	11980	11980	11980	0
112	20230605	183400	389975670	11980	11980	11980	11980	0
113	20230605	183300	389975670	11980	11980	11980	11980	0
114	20230605	183200	389975670	11980	11980	11980	11980	0
115	20230605	183100	389975670	11980	11980	11980	11980	0
116	20230605	183000	389975670	11980	11980	11980	11980	0
117	20230605	182900	389975670	11980	11980	11980	11980	0
118	20230605	182800	389975670	11980	11980	11980	11980	0
119	20230605	182700	389975670	11980	11980	11980	11980	0
120	20230605	182600	389975670	11980	11980	11980	11980	0
121	20230605	182500	389975670	11980	11980	11980	11980	0
122	20230605	182400	389975670	11980	11980	11980	11980	2806
123	20230605	182300	389975670	11980	11980	11980	11980	0
124	20230605	182200	389975670	11980	11980	11980	11980	0
125	20230605	182100	389975670	11980	11980	11980	11980	0
126	20230605	182000	389975670	11980	11980	11980	11980	0
127	20230605	181900	389975670	11980	11980	11980	11980	0
128	20230605	181800	389975670	11980	11980	11980	11980	0
129	20230605	181700	389975670	11980	11980	11980	11980	0
130	20230605	181600	389975670	11980	11980	11980	11980	0
131	20230605	181500	389975670	11980	11980	11980	11980	0
132	20230605	181400	389975670	11980	11980	11980	11980	0
133	20230605	181300	389975670	11980	11980	11980	11980	0
134	20230605	181200	389975670	11980	11980	11980	11980	0
135	20230605	181100	389975670	11980	11980	11980	11980	0
136	20230605	181000	389975670	11980	11980	11980	11980	0
137	20230605	180900	389975670	11980	11980	11980	11980	0
138	20230605	180800	389975670	11980	11980	11980	11980	0
139	20230605	180700	389975670	11980	11980	11980	11980	0
140	20230605	180600	389975670	11980	11980	11980	11980	0
141	20230605	180500	389975670	11980	11980	11980	11980	0
142	20230605	180400	389975670	11980	11980	11980	11980	0
143	20230605	180300	389975670	11980	11980	11980	11980	0
144	20230605	180200	389975670	11980	11980	11980	11980	0
145	20230605	180100	389975670	11980	11980	11980	11980	0
146	20230605	180000	389975670	11980	11980	11980	11980	0
147	20230605	175900	389975670	11980	11980	11980	11980	0
148	20230605	175800	389975670	11980	11980	11980	11980	0
149	20230605	175700	389975670	11980	11980	11980	11980	0
150	20230605	175600	389975670	11980	11980	11980	11980	0
151	20230605	175500	389975670	11980	11980	11980	11980	0
152	20230605	175400	389975670	11980	11980	11980	11980	2806
153	20230605	175300	389975670	11980	11980	11980	11980	0
154	20230605	175200	389975670	11980	11980	11980	11980	0
155	20230605	175100	389975670	11980	11980	11980	11980	0
156	20230605	175000	389975670	11980	11980	11980	11980	0
157	20230605	174900	389975670	11980	11980	11980	11980	0
158	20230605	174800	389975670	11980	11980	11980	11980	0
159	20230605	174700	389975670	11980	11980	11980	11980	0
160	20230605	174600	389975670	11980	11980	11980	11980	0
161	20230605	174500	389975670	11980	11980	11980	11980	0
162	20230605	174400	389975670	11980	11980	11980	11980	0
163	20230605	174300	389975670	11980	11980	11980	11980	0
164	20230605	174200	389975670	11980	11980	11980	11980	0
165	20230605	174100	389975670	11980	11980	11980	11980	0
166	20230605	174000	389975670	11980	11980	11980	11980	0
167	20230605	173900	389975670	11980	11980	11980	11980	0
168	20230605	173800	389975670	11980	11980	11980	11980	0
169	20230605	173700	389975670	11980	11980	11980	11980	0
170	20230605	173600	389975670	11980	11980	11980	11980	0
171	20230605	173500	389975670	11980	11980	11980	11980	0
172	20230605	173400	389975670	11980	11980	11980	11980	0
173	20230605	173300	389975670	11980	11980	11980	11980	0
174	20230605	173200	389975670	11980	11980	11980	11980	0
175	20230605	173100	389975670	11980	11980	11980	11980	0
176	20230605	173000	389975670	11980	11980	11980	11980	0
177	20230605	172900	389975670	11980	11980	11980	11980	0
178	20230605	172800	389975670	11980	11980	11980	11980	0
179	20230605	172700	389975670	11980	11980	11980	11980	0
180	20230605	172600	389975670	11980	11980	11980	11980	0
181	20230605	172500	389975670	11980	11980	11980	11980	0
182	20230605	172400	389975670	11980	11980	11980	11980	2806
183	20230605	172300	389975670	11980	11980	11980	11980	0
184	20230605	172200	389975670	11980	11980	11980	11980	0
185	20230605	172100	389975670	11980	11980	11980	11980	0
186	20230605	172000	389975670	11980	11980	11980	11980	0
187	20230605	171900	389975670	11980	11980	11980	11980	0
188	20230605	171800	389975670	11980	11980	11980	11980	0
189	20230605	171700	389975670	11980	11980	11980	11980	0
190	20230605	171600	389975670	11980	11980	11980	11980	0
191	20230605	171500	389975670	11980	11980	11980	11980	0
192	20230605	171400	389975670	11980	11980	11980	11980	0
193	20230605	171300	389975670	11980	11980	11980	11980	0
194	20230605	171200	389975670	11980	11980	11980	11980	0
195	20230605	171100	389975670	11980	11980	11980	11980	0
196	20230605	171000	389975670	11980	11980	11980	11980	0
197	20230605	170900	389975670	11980	11980	11980	11980	0
198	20230605	170800	389975670	11980	11980	11980	11980	0
199	20230605	170700	389975670	11980	11980	11980	11980	0
200	20230605	170600	389975670	11980	11980	11980	11980	0
201	20230605	170500	389975670	11980	11980	11980	11980	0
202	20230605	170400	389975670	11980	11980	11980	11980	0
203	20230605	170300	389975670	11980	11980	11980	11980	0
204	20230605	170200	389975670	11980	11980	11980	11980	0
205	20230605	170100	389975670	11980	11980	11980	11980	0
206	20230605	170000	389975670	11980	11980	11980	11980	0
207	20230605	165900	389975670	11980	11980	11980	11980	0
208	20230605	165800	389975670	11980	11980	11980	11980	0
209	20230605	165700	389975670	11980	11980	11980	11980	0
210	20230605	165600	389975670	11980	11980	11980	11980	0
211	20230605	165500	389975670	11980	11980	11980	11980	0
212	20230605	165400	389975670	11980	11980	11980	11980	2806
213	20230605	165300	389975670	11980	11980	11980	11980	0
214	20230605	165200	389975670	11980	11980	11980	11980	0
215	20230605	165100	389975670	11980	11980	11980	11980	0
216	20230605	165000	389975670	11980	11980	11980	11980	0
217	20230605	164900	389975670	11980	11980	11980	11980	0
218	20230605	164800	389975670	11980	11980	11980	11980	0
219	20230605	164700	389975670	11980	11980	11980	11980	0
220	20230605	164600	389975670	11980	11980	11980	11980	0
221	20230605	164500	389975670	11980	11980	11980	11980	0
222	20230605	164400	389975670	11980	11980	11980	11980	0
223	20230605	164300	389975670	11980	11980	11980	11980	0
224	20230605	164200	389975670	11980	11980	11980	11980	0
225	20230605	164100	389975670	11980	11980	11980	11980	0
226	20230605	164000	389975670	11980	11980	11980	11980	0
227	20230605	163900	389975670	11980	11980	11980	11980	0
228	20230605	163800	389975670	11980	11980	11980	11980	0
229	20230605	163700	389975670	11980	11980	11980	11980	0
230	20230605	163600	389975670	11980	11980	11980	11980	0
231	20230605	163500	389975670	11980	11980	11980	11980	0
232	20230605	163400	389975670	11980	11980	11980	11980	0
233	20230605	163300	389975670	11980	11980	11980	11980	0
234	20230605	163200	389975670	11980	11980	11980	11980	0
235	20230605	163100	389975670	11980	11980	11980	11980	0
236	20230605	163000	389975670	11980	11980	11980	11980	0
237	20230605	162900	389975670	11980	11980	11980	11980	0
238	20230605	162800	389975670	11980	11980	11980	11980	0
239	20230605	162700	389975670	11980	11980	11980	11980	0
240	20230605	162600	389975670	11980	11980	11980	11980	0
241	20230605	162500	389975670	11980	11980	11980	11980	0
242	20230605	162400	389975670	11980	11980	11980	11980	2806
243	20230605	162300	389975670	11980	11980	11980	11980	0
244	20230605	162200	389975670	11980	11980	11980	11980	0
245	20230605	162100	389975670	11980	11980	11980	11980	0
246	20230605	162000	389975670	11980	11980	11980	11980	0
247	20230605	161900	389975670	11980	11980	11980	11980	0
248	20230605	161800	389975670	11980	11980	11980	11980	0
249	20230605	161700	389975670	11980	11980	11980	11980	0
250	20230605	161600	389975670	11980	11980	11980	11980	0
251	20230605	161500	389975670	11980	11980	11980	11980	0
252	20230605	161400	389975670	11980	11980	11980	11980	0
253	20230605	161300	389975670	11980	11980	11980	11980	0
254	20230605	161200	389975670	11980	11980	11980	11980	0
255	20230605	161100	389975670	11980	11980	11980	11980	0
256	20230605	161000	389975670	11980	11980	11980	11980	0
257	20230605	160900	389975670	11980	11980	11980	11980	0
258	20230605	160800	389975670	11980	11980	11980	11980	0
259	20230605	160700	389975670	11980	11980	11980	11980	0
260	20230605	160600	389975670	11980	11980	11980	11980	0
261	20230605	160500	389975670	11980	11980	11980	11980	0
262	20230605	160400	389975670	11980	11980	11980	11980	0
263	20230605	160300	389975670	11980	11980	11980	11980	0
264	20230605	160200	389975670	11980	11980	11980	11980	0
265	20230605	160100	389975670	11980	11980	11980	11980	0
266	20230605	160000	389975670	11980	11980	11980	11980	0
267	20230605	155900	389975670	11980	11980	11980	11980	0
268	20230605	155800	389975670	11980	11980	11980	11980	0
269	20230605	155700	389975670	11980	11980	11980	11980	0
270	20230605	155600	389975670	11980	11980	11980	11980	0
271	20230605	155500	389975670	11980	11980	11980	11980	0
272	20230605	155400	389975670	11980	11980	11980	11980	2806
273	20230605	155300	389975670	11980	11980	11980	11980	0
274	20230605	155200	389975670	11980	11980	11980	11980	0
275	20230605	155100	389975670	11980	11980	11980	11980	0
276	20230605	155000	389975670	11980	11980	11980	11980	0
277	20230605	154900	389975670	11980	11980	11980	11980	0
278	20230605	154800	389975670	11980	11980	11980	11980	0
279	20230605	154700	389975670	11980	11980	11980	11980	0
280	20230605	154600	389975670	11980	11980	11980	11980	0
281	20230605	154500	389975670	11980	11980	11980	11980	0
282	20230605	154400	389975670	11980	11980	11980	11980	0
283	20230605	154300	389975670	11980	11980	11980	11980	0
284	20230605	154200	389975670	11980	11980	11980	11980	0
285	20230605	154100	389975670	11980	11980	11980	11980	0
286	20230605	154000	389975670	11980	11980	11980	11980	0
287	20230605	153900	389975670	11980	11980	11980	11980	0
288	20230605	153800	389975670	11980	11980	11980	11980	0
289	20230605	153700	389975670	11980	11980	11980	11980	0
290	20230605	153600	389975670	11980	11980	11980	11980	0
291	20230605	153500	389975670	11980	11980	11980	11980	0
292	20230605	153400	389975670	11980	11980	11980	11980	0
293	20230605	153300	389975670	11980	11980	11980	11980	0
294	20230605	153200	389975670	11980	11980	11980	11980	0
295	20230605	153100	389975670	11980	11980	11980	11980	0
296	20230605	153000	389975670	11980	11980	11980	11980	2806
297	20230605	152900	356359790	11850	11850	11850	11850	0
298	20230605	152800	356359790	11850	11850	11850	11850	0
299	20230605	152700	356359790	11850	11850	11850	11850	0
300	20230605	152600	356359790	11850	11850	11850	11850	0
301	20230605	152500	356359790	11850	11850	11850	11850	0
302	20230605	152400	356359790	11850	11850	11850	11850	0
303	20230605	152300	356359790	11850	11850	11850	11850	0
304	20230605	152200	356359790	11850	11850	11850	11850	0
305	20230605	152100	356359790	11850	11850	11850	11850	0
306	20230605	152000	356359790	11850	11850	11850	11850	0
307	20230605	151900	356359790	11850	11910	11910	11850	10
308	20230605	151800	356241170	11910	11910	11910	11910	3
309	20230605	151700	356205440	11910	11830	11910	11830	1010
310	20230605	151600	344203150	11830	11830	11830	11830	1
311	20230605	151500	344191320	11830	11830	11830	11830	41
312	20230605	151400	343706290	11830	11850	11850	11830	251
313	20230605	151300	340736010	11850	11850	11850	11820	107
314	20230605	151200	339468900	11850	11820	11850	11820	31
315	20230605	151100	339102390	11820	11860	11860	11820	445
316	20230605	151000	333833980	11860	11840	11860	11840	81
317	20230605	150900	332874170	11840	11830	11840	11830	28
318	20230605	150800	332542880	11840	11830	11840	11830	20
319	20230605	150700	332306140	11840	11840	11840	11840	0
320	20230605	150600	332306140	11840	11840	11840	11840	4
321	20230605	150500	332258780	11840	11840	11840	11840	0
322	20230605	150400	332258780	11840	11840	11840	11840	0
323	20230605	150300	332258780	11840	11840	11840	11840	0
324	20230605	150200	332258780	11840	11840	11840	11830	17
325	20230605	150100	332057610	11830	11830	11830	11830	33
326	20230605	150000	331667220	11830	11840	11840	11830	2
327	20230605	145900	331643550	11840	11840	11840	11840	0
328	20230605	145800	331643550	11840	11850	11850	11840	14
329	20230605	145700	331477780	11850	11850	11850	11850	0
330	20230605	145600	331477780	11850	11850	11850	11850	10
331	20230605	145500	331359280	11850	11850	11850	11850	1
332	20230605	145400	331347430	11830	11840	11840	11830	86
333	20230605	145300	330330040	11810	11810	11810	11810	0
334	20230605	145200	330330040	11810	11810	11810	11810	0
335	20230605	145100	330330040	11810	11810	11810	11810	0
336	20230605	145000	330330040	11810	11810	11810	11810	0
337	20230605	144900	330330040	11810	11810	11810	11810	0
338	20230605	144800	330330040	11810	11810	11810	11810	0
339	20230605	144700	330330040	11810	11810	11810	11810	0
340	20230605	144600	330330040	11810	11810	11810	11810	0
341	20230605	144500	330330040	11810	11810	11810	11810	0
342	20230605	144400	330330040	11810	11830	11830	11790	382
343	20230605	144300	325818920	11830	11830	11830	11830	0
344	20230605	144200	325818920	11830	11830	11830	11830	0
345	20230605	144100	325818920	11830	11830	11830	11830	0
346	20230605	144000	325818920	11830	11830	11830	11830	0
347	20230605	143900	325818920	11830	11830	11830	11830	0
348	20230605	143800	325818920	11830	11830	11830	11830	0
349	20230605	143700	325818920	11830	11830	11830	11830	0
350	20230605	143600	325818920	11830	11830	11830	11830	0
351	20230605	143500	325818920	11830	11850	11850	11830	36
352	20230605	143400	325392700	11840	11840	11840	11840	0
353	20230605	143300	325392700	11840	11840	11840	11840	0
354	20230605	143200	325392700	11840	11840	11840	11840	0
355	20230605	143100	325392700	11840	11840	11840	11840	0
356	20230605	143000	325392700	11840	11840	11840	11840	2
357	20230605	142900	325369020	11820	11820	11820	11820	0
358	20230605	142800	325369020	11820	11820	11820	11820	0
359	20230605	142700	325369020	11820	11820	11820	11820	0
360	20230605	142600	325369020	11820	11820	11820	11820	0
361	20230605	142500	325369020	11820	11820	11820	11820	0
362	20230605	142400	325369020	11820	11820	11820	11820	0
363	20230605	142300	325369020	11820	11820	11820	11820	0
364	20230605	142200	325369020	11820	11820	11820	11820	0
365	20230605	142100	325369020	11820	11820	11820	11820	15
366	20230605	142000	325191720	11820	11820	11820	11820	13
367	20230605	141900	325038060	11820	11820	11820	11820	8
368	20230605	141800	324943500	11850	11850	11850	11850	16
369	20230605	141700	324753900	11850	11850	11850	11850	0
370	20230605	141600	324753900	11850	11850	11850	11850	0
371	20230605	141500	324753900	11850	11850	11850	11850	10
372	20230605	141400	324635400	11860	11860	11860	11860	0
373	20230605	141300	324635400	11860	11860	11860	11860	0
374	20230605	141200	324635400	11860	11860	11860	11860	0
375	20230605	141100	324635400	11860	11860	11860	11860	0
376	20230605	141000	324635400	11860	11860	11860	11860	0
377	20230605	140900	324635400	11860	11860	11860	11860	0
378	20230605	140800	324635400	11860	11860	11860	11860	0
379	20230605	140700	324635400	11860	11860	11860	11860	0
380	20230605	140600	324635400	11860	11860	11860	11860	0
381	20230605	140500	324635400	11860	11860	11860	11860	0
382	20230605	140400	324635400	11860	11850	11860	11850	124
383	20230605	140300	323164900	11860	11860	11860	11860	0
384	20230605	140200	323164900	11860	11860	11860	11860	0
385	20230605	140100	323164900	11860	11860	11860	11860	0
386	20230605	140000	323164900	11860	11860	11860	11860	0
387	20230605	135900	323164900	11860	11860	11860	11860	0
388	20230605	135800	323164900	11860	11860	11860	11860	0
389	20230605	135700	323164900	11860	11860	11860	11860	0
390	20230605	135600	323164900	11860	11860	11860	11860	0
391	20230605	135500	323164900	11860	11860	11860	11860	0
392	20230605	135400	323164900	11860	11860	11860	11860	0
393	20230605	135300	323164900	11860	11850	11860	11850	50
394	20230605	135200	322572060	11860	11860	11860	11860	0
395	20230605	135100	322572060	11860	11860	11860	11860	2
396	20230605	135000	322548340	11800	11800	11800	11800	50
397	20230605	134900	321958340	11800	11800	11800	11800	0
398	20230605	134800	321958340	11800	11790	11800	11780	3104
399	20230605	134700	285339470	11780	11850	11860	11780	7009
400	20230605	134600	202664170	11850	11850	11850	11850	0
401	20230605	134500	202664170	11850	11850	11850	11850	0
402	20230605	134400	202664170	11850	11850	11850	11850	0
403	20230605	134300	202664170	11850	11850	11850	11850	0
404	20230605	134200	202664170	11850	11860	11870	11850	63
405	20230605	134100	201916940	11850	11850	11850	11850	100
406	20230605	134000	200731940	11860	11860	11860	11860	0
407	20230605	133900	200731940	11860	11860	11860	11860	0
408	20230605	133800	200731940	11860	11860	11860	11860	0
409	20230605	133700	200731940	11860	11860	11860	11860	0
410	20230605	133600	200731940	11860	11860	11860	11860	0
411	20230605	133500	200731940	11860	11860	11860	11860	0
412	20230605	133400	200731940	11860	11860	11860	11860	76
413	20230605	133300	199830580	11880	11880	11880	11880	0
414	20230605	133200	199830580	11880	11880	11880	11880	1
415	20230605	133100	199818700	11880	11880	11880	11880	0
416	20230605	133000	199818700	11880	11880	11880	11880	0
417	20230605	132900	199818700	11880	11880	11880	11880	0
418	20230605	132800	199818700	11880	11880	11880	11880	0
419	20230605	132700	199818700	11880	11880	11880	11880	14
420	20230605	132600	199652380	11850	11850	11850	11850	1
421	20230605	132500	199640530	11850	11850	11850	11850	5
422	20230605	132400	199581280	11850	11870	11870	11850	27
423	20230605	132300	199260850	11870	11870	11870	11870	0
424	20230605	132200	199260850	11870	11870	11870	11870	0
425	20230605	132100	199260850	11870	11870	11870	11870	0
426	20230605	132000	199260850	11870	11870	11870	11870	0
427	20230605	131900	199260850	11870	11870	11870	11870	11
428	20230605	131800	199130280	11870	11870	11870	11870	0
429	20230605	131700	199130280	11870	11870	11870	11870	0
430	20230605	131600	199130280	11870	11860	11870	11860	36
431	20230605	131500	198703260	11870	11860	11870	11860	79
432	20230605	131400	197766220	11860	11860	11860	11860	100
433	20230605	131300	196580220	11880	11880	11880	11880	50
434	20230605	131200	195986220	11880	11880	11880	11880	0
435	20230605	131100	195986220	11880	11880	11880	11880	11
436	20230605	131000	195855540	11870	11870	11870	11870	0
437	20230605	130900	195855540	11870	11870	11870	11870	52
438	20230605	130800	195238300	11870	11870	11870	11870	0
439	20230605	130700	195238300	11870	11870	11870	11870	0
440	20230605	130600	195238300	11870	11870	11870	11870	100
441	20230605	130500	194051300	11900	11870	11900	11870	17
442	20230605	130400	193849480	11900	11900	11900	11900	0
443	20230605	130300	193849480	11900	11900	11900	11900	0
444	20230605	130200	193849480	11900	11900	11900	11900	0
445	20230605	130100	193849480	11900	11900	11900	11900	15
446	20230605	130000	193670980	11910	11910	11910	11910	48
447	20230605	125900	193099300	11910	11910	11910	11910	0
448	20230605	125800	193099300	11910	11910	11910	11910	0
449	20230605	125700	193099300	11910	11910	11910	11910	23
450	20230605	125600	192825370	11910	11900	11910	11900	23
451	20230605	125500	192551610	11910	11910	11910	11910	0
452	20230605	125400	192551610	11910	11910	11910	11910	0
453	20230605	125300	192551610	11910	11910	11910	11910	0
454	20230605	125200	192551610	11910	11910	11910	11910	0
455	20230605	125100	192551610	11910	11910	11910	11910	0
456	20230605	125000	192551610	11910	11910	11910	11910	0
457	20230605	124900	192551610	11910	11910	11910	11910	0
458	20230605	124800	192551610	11910	11900	11910	11900	21
459	20230605	124700	192301640	11880	11880	11880	11880	0
460	20230605	124600	192301640	11880	11890	11890	11880	10
461	20230605	124500	192182800	11890	11890	11890	11890	77
462	20230605	124400	191267270	11900	11900	11900	11900	0
463	20230605	124300	191267270	11900	11900	11900	11900	25
464	20230605	124200	190969770	11890	11890	11890	11890	0
465	20230605	124100	190969770	11890	11890	11890	11890	0
466	20230605	124000	190969770	11890	11890	11890	11890	0
467	20230605	123900	190969770	11890	11890	11890	11890	0
468	20230605	123800	190969770	11890	11890	11890	11890	0
469	20230605	123700	190969770	11890	11890	11890	11890	432
470	20230605	123600	185833290	11890	11890	11890	11890	100
471	20230605	123500	184644290	11910	11910	11910	11910	18
472	20230605	123400	184429910	11900	11870	11900	11870	1658
473	20230605	123300	164723610	11850	11850	11850	11850	8
474	20230605	123200	164628810	11850	11850	11850	11850	0
475	20230605	123100	164628810	11850	11850	11850	11850	0
476	20230605	123000	164628810	11850	11850	11850	11850	0
477	20230605	122900	164628810	11850	11850	11850	11850	0
478	20230605	122800	164628810	11850	11850	11850	11850	0
479	20230605	122700	164628810	11850	11850	11850	11850	0
480	20230605	122600	164628810	11850	11850	11850	11850	15
481	20230605	122500	164451060	11870	11870	11870	11870	0
482	20230605	122400	164451060	11870	11870	11870	11870	0
483	20230605	122300	164451060	11870	11870	11870	11870	0
484	20230605	122200	164451060	11870	11870	11870	11870	21
485	20230605	122100	164201790	11870	11870	11870	11870	0
486	20230605	122000	164201790	11870	11870	11870	11870	3
487	20230605	121900	164166180	11860	11860	11860	11860	1
488	20230605	121800	164154320	11850	11850	11850	11850	0
489	20230605	121700	164154320	11850	11850	11850	11850	11
490	20230605	121600	164023970	11850	11850	11850	11850	3
491	20230605	121500	163988420	11840	11840	11840	11840	0
492	20230605	121400	163988420	11840	11840	11840	11840	6
493	20230605	121300	163917380	11850	11850	11850	11850	5
494	20230605	121200	163858130	11830	11830	11830	11830	0
495	20230605	121100	163858130	11830	11830	11830	11830	8
496	20230605	121000	163763490	11840	11850	11850	11840	435
497	20230605	120900	158611430	11850	11850	11850	11850	42
498	20230605	120800	158113730	11860	11860	11860	11860	0
499	20230605	120700	158113730	11860	11860	11860	11860	0
500	20230605	120600	158113730	11860	11860	11860	11860	0
501	20230605	120500	158113730	11860	11860	11860	11860	1
502	20230605	120400	158101870	11870	11870	11870	11870	0
503	20230605	120300	158101870	11870	11870	11870	11870	0
504	20230605	120200	158101870	11870	11870	11870	11870	0
505	20230605	120100	158101870	11870	11870	11870	11870	0
506	20230605	120000	158101870	11870	11870	11870	11870	11
507	20230605	115900	157971300	11880	11880	11880	11880	0
508	20230605	115800	157971300	11880	11880	11880	11880	0
509	20230605	115700	157971300	11880	11880	11880	11880	0
510	20230605	115600	157971300	11880	11860	11880	11860	1161
511	20230605	115500	144198740	11860	11860	11860	11860	1106
512	20230605	115400	131081580	11870	11870	11870	11870	0
513	20230605	115300	131081580	11870	11870	11870	11870	0
514	20230605	115200	131081580	11870	11870	11870	11870	0
515	20230605	115100	131081580	11870	11870	11870	11870	0
516	20230605	115000	131081580	11870	11870	11870	11870	6
517	20230605	114900	131010360	11860	11860	11860	11860	0
518	20230605	114800	131010360	11860	11860	11860	11860	0
519	20230605	114700	131010360	11860	11860	11860	11860	33
520	20230605	114600	130618980	11860	11860	11860	11860	9
521	20230605	114500	130512240	11870	11880	11880	11870	245
522	20230605	114400	127604050	11870	11870	11870	11870	368
523	20230605	114300	123235890	11870	11860	11870	11860	29
524	20230605	114200	122891870	11860	11860	11860	11860	0
525	20230605	114100	122891870	11860	11860	11860	11860	0
526	20230605	114000	122891870	11860	11860	11860	11860	1
527	20230605	113900	122880010	11860	11860	11860	11860	0
528	20230605	113800	122880010	11860	11860	11860	11860	6
529	20230605	113700	122808850	11880	11880	11880	11880	0
530	20230605	113600	122808850	11880	11880	11880	11880	0
531	20230605	113500	122808850	11880	11870	11880	11870	2
532	20230605	113400	122785100	11880	11880	11880	11880	0
533	20230605	113300	122785100	11880	11880	11880	11880	0
534	20230605	113200	122785100	11880	11880	11880	11880	0
535	20230605	113100	122785100	11880	11880	11880	11880	0
536	20230605	113000	122785100	11880	11880	11880	11880	12
537	20230605	112900	122642540	11880	11880	11880	11880	0
538	20230605	112800	122642540	11880	11880	11880	11880	0
539	20230605	112700	122642540	11880	11880	11880	11880	20
540	20230605	112600	122404940	11880	11880	11880	11880	0
541	20230605	112500	122404940	11880	11880	11880	11880	18
542	20230605	112400	122191100	11880	11870	11880	11870	701
543	20230605	112300	113868040	11860	11860	11860	11860	79
544	20230605	112200	112931100	11860	11860	11860	11860	0
545	20230605	112100	112931100	11860	11860	11860	11860	0
546	20230605	112000	112931100	11860	11860	11860	11860	8
547	20230605	111900	112836220	11860	11860	11860	11860	0
548	20230605	111800	112836220	11860	11860	11860	11860	0
549	20230605	111700	112836220	11860	11860	11860	11860	0
550	20230605	111600	112836220	11860	11860	11860	11860	6
551	20230605	111500	112765060	11870	11870	11870	11870	0
552	20230605	111400	112765060	11870	11870	11870	11870	20
553	20230605	111300	112527660	11870	11870	11870	11870	0
554	20230605	111200	112527660	11870	11870	11870	11870	0
555	20230605	111100	112527660	11870	11870	11870	11870	0
556	20230605	111000	112527660	11870	11860	11870	11860	675
557	20230605	110900	104517970	11860	11860	11860	11860	110
558	20230605	110800	103213370	11850	11850	11850	11850	0
559	20230605	110700	103213370	11850	11850	11850	11850	6
560	20230605	110600	103142270	11850	11850	11850	11850	0
561	20230605	110500	103142270	11850	11850	11850	11850	0
562	20230605	110400	103142270	11850	11850	11850	11850	0
563	20230605	110300	103142270	11850	11810	11850	11810	12
564	20230605	110200	103000160	11830	11830	11830	11830	6
565	20230605	110100	102929180	11830	11830	11830	11830	0
566	20230605	110000	102929180	11830	11830	11830	11830	3
567	20230605	105900	102893690	11850	11850	11850	11850	0
568	20230605	105800	102893690	11850	11850	11850	11850	22
569	20230605	105700	102632990	11850	11850	11850	11850	5
570	20230605	105600	102573740	11850	11850	11850	11850	0
571	20230605	105500	102573740	11850	11830	11850	11830	45
572	20230605	105400	102040950	11860	11850	11860	11850	614
573	20230605	105300	94761460	11830	11830	11830	11830	0
574	20230605	105200	94761460	11830	11830	11830	11830	20
575	20230605	105100	94524860	11850	11850	11850	11850	1
576	20230605	105000	94513010	11830	11830	11830	11830	149
577	20230605	104900	92750340	11870	11870	11870	11870	0
578	20230605	104800	92750340	11870	11870	11870	11870	18
579	20230605	104700	92536680	11870	11870	11870	11870	8
580	20230605	104600	92441720	11860	11860	11860	11860	0
581	20230605	104500	92441720	11860	11860	11860	11860	0
582	20230605	104400	92441720	11860	11860	11860	11860	0
583	20230605	104300	92441720	11860	11850	11860	11850	22
584	20230605	104200	92180880	11850	11850	11850	11850	0
585	20230605	104100	92180880	11850	11850	11850	11850	0
586	20230605	104000	92180880	11850	11850	11850	11850	11
587	20230605	103900	92050530	11850	11850	11850	11850	4
588	20230605	103800	92003130	11890	11890	11890	11890	0
589	20230605	103700	92003130	11890	11890	11890	11890	0
590	20230605	103600	92003130	11890	11890	11890	11890	0
591	20230605	103500	92003130	11890	11890	11890	11890	0
592	20230605	103400	92003130	11890	11890	11890	11890	0
593	20230605	103300	92003130	11890	11890	11890	11890	0
594	20230605	103200	92003130	11890	11880	11890	11880	16
595	20230605	103100	91812900	11870	11860	11870	11860	3
596	20230605	103000	91777300	11860	11840	11860	11840	26
597	20230605	102900	91469060	11840	11840	11840	11840	3
598	20230605	102800	91433540	11860	11860	11860	11860	0
599	20230605	102700	91433540	11860	11860	11860	11860	0
600	20230605	102600	91433540	11860	11860	11860	11860	43
601	20230605	102500	90923560	11860	11860	11860	11860	0
602	20230605	102400	90923560	11860	11860	11860	11860	0
603	20230605	102300	90923560	11860	11860	11860	11860	0
604	20230605	102200	90923560	11860	11860	11860	11860	9
605	20230605	102100	90816820	11900	11900	11900	11900	0
606	20230605	102000	90816820	11900	11900	11900	11900	0
607	20230605	101900	90816820	11900	11900	11900	11900	0
608	20230605	101800	90816820	11900	11900	11900	11900	0
609	20230605	101700	90816820	11900	11890	11900	11890	100
610	20230605	101600	89626880	11830	11830	11830	11830	0
611	20230605	101500	89626880	11830	11830	11830	11830	0
612	20230605	101400	89626880	11830	11900	11900	11830	13
613	20230605	101300	89472740	11900	11880	11900	11880	1066
614	20230605	101200	76791750	11890	11790	11890	11790	1625
615	20230605	101100	57553260	11820	11820	11820	11820	0
616	20230605	101000	57553260	11820	11820	11820	11820	0
617	20230605	100900	57553260	11820	11820	11820	11820	0
618	20230605	100800	57553260	11820	11820	11820	11820	0
619	20230605	100700	57553260	11820	11820	11820	11820	0
620	20230605	100600	57553260	11820	11810	11820	11810	16
621	20230605	100500	57364190	11820	11820	11820	11820	0
622	20230605	100400	57364190	11820	11810	11820	11810	50
623	20230605	100300	56773250	11780	11780	11780	11780	0
624	20230605	100200	56773250	11780	11770	11780	11770	21
625	20230605	100100	56525880	11760	11760	11760	11760	0
626	20230605	100000	56525880	11760	11760	11760	11760	10
627	20230605	095900	56408280	11760	11760	11760	11760	0
628	20230605	095800	56408280	11760	11760	11760	11760	1
629	20230605	095700	56396520	11750	11740	11750	11740	298
630	20230605	095600	52895620	11730	11730	11730	11730	0
631	20230605	095500	52895620	11730	11730	11730	11730	0
632	20230605	095400	52895620	11730	11720	11730	11720	2
633	20230605	095300	52872170	11730	11720	11730	11720	23
634	20230605	095200	52602490	11720	11720	11720	11720	9
635	20230605	095100	52497010	11680	11680	11680	11680	0
636	20230605	095000	52497010	11680	11680	11680	11680	0
637	20230605	094900	52497010	11680	11680	11680	11680	0
638	20230605	094800	52497010	11680	11680	11680	11680	0
639	20230605	094700	52497010	11680	11780	11780	11670	290
640	20230605	094600	49100520	11850	11800	11850	11800	289
641	20230605	094500	45676400	11800	11740	11800	11740	513
642	20230605	094400	39633840	11700	11700	11700	11700	0
643	20230605	094300	39633840	11700	11690	11700	11690	283
644	20230605	094200	36323020	11680	11680	11680	11680	7
645	20230605	094100	36241260	11650	11650	11650	11650	0
646	20230605	094000	36241260	11650	11650	11650	11650	0
647	20230605	093900	36241260	11650	11650	11650	11650	0
648	20230605	093800	36241260	11650	11610	11650	11610	145
649	20230605	093700	34556020	11600	11600	11600	11600	1014
650	20230605	093600	22793620	11610	11610	11610	11610	19
651	20230605	093500	22573030	11620	11620	11620	11620	2
652	20230605	093400	22549790	11520	11520	11520	11520	0
653	20230605	093300	22549790	11520	11520	11520	11520	0
654	20230605	093200	22549790	11520	11520	11520	11520	0
655	20230605	093100	22549790	11520	11570	11570	11520	1233
656	20230605	093000	8324370	11570	11570	11570	11570	1
657	20230605	092900	8312800	11570	11570	11570	11570	1
658	20230605	092800	8301230	11550	11550	11550	11550	0
659	20230605	092700	8301230	11550	11550	11550	11550	0
660	20230605	092600	8301230	11550	11600	11600	11550	67
661	20230605	092500	7524080	11600	11600	11600	11600	0
662	20230605	092400	7524080	11600	11600	11600	11600	0
663	20230605	092300	7524080	11600	11600	11600	11600	36
664	20230605	092200	7106480	11520	11540	11540	11520	179
665	20230605	092100	5042540	11600	11600	11600	11600	0
666	20230605	092000	5042540	11600	11600	11600	11600	127
667	20230605	091900	3569340	11540	11540	11540	11540	141
668	20230605	091800	1942200	11540	11540	11540	11540	63
669	20230605	091700	1215180	11540	11540	11540	11540	43
670	20230605	091600	718960	11520	11520	11520	11520	0
671	20230605	091500	718960	11520	11520	11520	11520	0
672	20230605	091400	718960	11520	11520	11520	11520	0
673	20230605	091300	718960	11520	11520	11520	11520	0
674	20230605	091200	718960	11520	11520	11520	11520	0
675	20230605	091100	718960	11520	11520	11520	11520	0
676	20230605	091000	718960	11520	11520	11520	11520	0
677	20230605	090900	718960	11520	11520	11520	11520	0
678	20230605	090800	718960	11520	11520	11520	11520	3
679	20230605	090700	684400	11600	11600	11600	11600	0
680	20230605	090600	684400	11600	11600	11600	11600	0
681	20230605	090500	684400	11600	11600	11600	11600	1
682	20230605	090400	672800	11600	11600	11600	11600	0
683	20230605	090300	672800	11600	11600	11600	11600	3
684	20230605	090200	638000	11600	11600	11600	11600	2
685	20230605	090100	614800	11600	11600	11600	11600	0
686	20230605	090000	614800	11600	11600	11600	11600	53