KissMeData/199820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184500	226214180	11550	11550	11550	11550	261
3	20230605	184400	226214180	11550	11550	11550	11550	0
4	20230605	184300	226214180	11550	11550	11550	11550	0
5	20230605	184200	226214180	11550	11550	11550	11550	0
6	20230605	184100	226214180	11550	11550	11550	11550	0
7	20230605	184000	226214180	11550	11550	11550	11550	0
8	20230605	183900	226214180	11550	11550	11550	11550	0
9	20230605	183800	226214180	11550	11550	11550	11550	0
10	20230605	183700	226214180	11550	11550	11550	11550	0
11	20230605	183600	226214180	11550	11550	11550	11550	0
12	20230605	183500	226214180	11550	11550	11550	11550	0
13	20230605	183400	226214180	11550	11550	11550	11550	0
14	20230605	183300	226214180	11550	11550	11550	11550	0
15	20230605	183200	226214180	11550	11550	11550	11550	0
16	20230605	183100	226214180	11550	11550	11550	11550	0
17	20230605	183000	226214180	11550	11550	11550	11550	0
18	20230605	182900	226214180	11550	11550	11550	11550	0
19	20230605	182800	226214180	11550	11550	11550	11550	0
20	20230605	182700	226214180	11550	11550	11550	11550	0
21	20230605	182600	226214180	11550	11550	11550	11550	0
22	20230605	182500	226214180	11550	11550	11550	11550	0
23	20230605	182400	226214180	11550	11550	11550	11550	0
24	20230605	182300	226214180	11550	11550	11550	11550	0
25	20230605	182200	226214180	11550	11550	11550	11550	0
26	20230605	182100	226214180	11550	11550	11550	11550	0
27	20230605	182000	226214180	11550	11550	11550	11550	0
28	20230605	181900	226214180	11550	11550	11550	11550	0
29	20230605	181800	226214180	11550	11550	11550	11550	0
30	20230605	181700	226214180	11550	11550	11550	11550	0
31	20230605	181600	226214180	11550	11550	11550	11550	0
32	20230605	181500	226214180	11550	11550	11550	11550	261
33	20230605	181400	226214180	11550	11550	11550	11550	0
34	20230605	181300	226214180	11550	11550	11550	11550	0
35	20230605	181200	226214180	11550	11550	11550	11550	0
36	20230605	181100	226214180	11550	11550	11550	11550	0
37	20230605	181000	226214180	11550	11550	11550	11550	0
38	20230605	180900	226214180	11550	11550	11550	11550	0
39	20230605	180800	226214180	11550	11550	11550	11550	0
40	20230605	180700	226214180	11550	11550	11550	11550	0
41	20230605	180600	226214180	11550	11550	11550	11550	0
42	20230605	180500	226214180	11550	11550	11550	11550	0
43	20230605	180400	226214180	11550	11550	11550	11550	0
44	20230605	180300	226214180	11550	11550	11550	11550	0
45	20230605	180200	226214180	11550	11550	11550	11550	0
46	20230605	180100	226214180	11550	11550	11550	11550	0
47	20230605	180000	226214180	11550	11550	11550	11550	0
48	20230605	175900	226214180	11550	11550	11550	11550	0
49	20230605	175800	226214180	11550	11550	11550	11550	0
50	20230605	175700	226214180	11550	11550	11550	11550	0
51	20230605	175600	226214180	11550	11550	11550	11550	0
52	20230605	175500	226214180	11550	11550	11550	11550	0
53	20230605	175400	226214180	11550	11550	11550	11550	0
54	20230605	175300	226214180	11550	11550	11550	11550	0
55	20230605	175200	226214180	11550	11550	11550	11550	0
56	20230605	175100	226214180	11550	11550	11550	11550	0
57	20230605	175000	226214180	11550	11550	11550	11550	0
58	20230605	174900	226214180	11550	11550	11550	11550	0
59	20230605	174800	226214180	11550	11550	11550	11550	0
60	20230605	174700	226214180	11550	11550	11550	11550	0
61	20230605	174600	226214180	11550	11550	11550	11550	0
62	20230605	174500	226214180	11550	11550	11550	11550	261
63	20230605	174400	226214180	11550	11550	11550	11550	0
64	20230605	174300	226214180	11550	11550	11550	11550	0
65	20230605	174200	226214180	11550	11550	11550	11550	0
66	20230605	174100	226214180	11550	11550	11550	11550	0
67	20230605	174000	226214180	11550	11550	11550	11550	0
68	20230605	173900	226214180	11550	11550	11550	11550	0
69	20230605	173800	226214180	11550	11550	11550	11550	0
70	20230605	173700	226214180	11550	11550	11550	11550	0
71	20230605	173600	226214180	11550	11550	11550	11550	0
72	20230605	173500	226214180	11550	11550	11550	11550	0
73	20230605	173400	226214180	11550	11550	11550	11550	0
74	20230605	173300	226214180	11550	11550	11550	11550	0
75	20230605	173200	226214180	11550	11550	11550	11550	0
76	20230605	173100	226214180	11550	11550	11550	11550	0
77	20230605	173000	226214180	11550	11550	11550	11550	0
78	20230605	172900	226214180	11550	11550	11550	11550	0
79	20230605	172800	226214180	11550	11550	11550	11550	0
80	20230605	172700	226214180	11550	11550	11550	11550	0
81	20230605	172600	226214180	11550	11550	11550	11550	0
82	20230605	172500	226214180	11550	11550	11550	11550	0
83	20230605	172400	226214180	11550	11550	11550	11550	0
84	20230605	172300	226214180	11550	11550	11550	11550	0
85	20230605	172200	226214180	11550	11550	11550	11550	0
86	20230605	172100	226214180	11550	11550	11550	11550	0
87	20230605	172000	226214180	11550	11550	11550	11550	0
88	20230605	171900	226214180	11550	11550	11550	11550	0
89	20230605	171800	226214180	11550	11550	11550	11550	0
90	20230605	171700	226214180	11550	11550	11550	11550	0
91	20230605	171600	226214180	11550	11550	11550	11550	0
92	20230605	171500	226214180	11550	11550	11550	11550	261
93	20230605	171400	226214180	11550	11550	11550	11550	0
94	20230605	171300	226214180	11550	11550	11550	11550	0
95	20230605	171200	226214180	11550	11550	11550	11550	0
96	20230605	171100	226214180	11550	11550	11550	11550	0
97	20230605	171000	226214180	11550	11550	11550	11550	0
98	20230605	170900	226214180	11550	11550	11550	11550	0
99	20230605	170800	226214180	11550	11550	11550	11550	0
100	20230605	170700	226214180	11550	11550	11550	11550	0
101	20230605	170600	226214180	11550	11550	11550	11550	0
102	20230605	170500	226214180	11550	11550	11550	11550	0
103	20230605	170400	226214180	11550	11550	11550	11550	0
104	20230605	170300	226214180	11550	11550	11550	11550	0
105	20230605	170200	226214180	11550	11550	11550	11550	0
106	20230605	170100	226214180	11550	11550	11550	11550	0
107	20230605	170000	226214180	11550	11550	11550	11550	0
108	20230605	165900	226214180	11550	11550	11550	11550	0
109	20230605	165800	226214180	11550	11550	11550	11550	0
110	20230605	165700	226214180	11550	11550	11550	11550	0
111	20230605	165600	226214180	11550	11550	11550	11550	0
112	20230605	165500	226214180	11550	11550	11550	11550	0
113	20230605	165400	226214180	11550	11550	11550	11550	0
114	20230605	165300	226214180	11550	11550	11550	11550	0
115	20230605	165200	226214180	11550	11550	11550	11550	0
116	20230605	165100	226214180	11550	11550	11550	11550	0
117	20230605	165000	226214180	11550	11550	11550	11550	0
118	20230605	164900	226214180	11550	11550	11550	11550	0
119	20230605	164800	226214180	11550	11550	11550	11550	0
120	20230605	164700	226214180	11550	11550	11550	11550	0
121	20230605	164600	226214180	11550	11550	11550	11550	0
122	20230605	164500	226214180	11550	11550	11550	11550	261
123	20230605	164400	226214180	11550	11550	11550	11550	0
124	20230605	164300	226214180	11550	11550	11550	11550	0
125	20230605	164200	226214180	11550	11550	11550	11550	0
126	20230605	164100	226214180	11550	11550	11550	11550	0
127	20230605	164000	226214180	11550	11550	11550	11550	0
128	20230605	163900	226214180	11550	11550	11550	11550	0
129	20230605	163800	226214180	11550	11550	11550	11550	0
130	20230605	163700	226214180	11550	11550	11550	11550	0
131	20230605	163600	226214180	11550	11550	11550	11550	0
132	20230605	163500	226214180	11550	11550	11550	11550	0
133	20230605	163400	226214180	11550	11550	11550	11550	0
134	20230605	163300	226214180	11550	11550	11550	11550	0
135	20230605	163200	226214180	11550	11550	11550	11550	0
136	20230605	163100	226214180	11550	11550	11550	11550	0
137	20230605	163000	226214180	11550	11550	11550	11550	0
138	20230605	162900	226214180	11550	11550	11550	11550	0
139	20230605	162800	226214180	11550	11550	11550	11550	0
140	20230605	162700	226214180	11550	11550	11550	11550	0
141	20230605	162600	226214180	11550	11550	11550	11550	0
142	20230605	162500	226214180	11550	11550	11550	11550	0
143	20230605	162400	226214180	11550	11550	11550	11550	0
144	20230605	162300	226214180	11550	11550	11550	11550	0
145	20230605	162200	226214180	11550	11550	11550	11550	0
146	20230605	162100	226214180	11550	11550	11550	11550	0
147	20230605	162000	226214180	11550	11550	11550	11550	0
148	20230605	161900	226214180	11550	11550	11550	11550	0
149	20230605	161800	226214180	11550	11550	11550	11550	0
150	20230605	161700	226214180	11550	11550	11550	11550	0
151	20230605	161600	226214180	11550	11550	11550	11550	0
152	20230605	161500	226214180	11550	11550	11550	11550	261
153	20230605	161400	226214180	11550	11550	11550	11550	0
154	20230605	161300	226214180	11550	11550	11550	11550	0
155	20230605	161200	226214180	11550	11550	11550	11550	0
156	20230605	161100	226214180	11550	11550	11550	11550	0
157	20230605	161000	226214180	11550	11550	11550	11550	0
158	20230605	160900	226214180	11550	11550	11550	11550	0
159	20230605	160800	226214180	11550	11550	11550	11550	0
160	20230605	160700	226214180	11550	11550	11550	11550	0
161	20230605	160600	226214180	11550	11550	11550	11550	0
162	20230605	160500	226214180	11550	11550	11550	11550	0
163	20230605	160400	226214180	11550	11550	11550	11550	0
164	20230605	160300	226214180	11550	11550	11550	11550	0
165	20230605	160200	226214180	11550	11550	11550	11550	0
166	20230605	160100	226214180	11550	11550	11550	11550	0
167	20230605	160000	226214180	11550	11550	11550	11550	0
168	20230605	155900	226214180	11550	11550	11550	11550	0
169	20230605	155800	226214180	11550	11550	11550	11550	0
170	20230605	155700	226214180	11550	11550	11550	11550	0
171	20230605	155600	226214180	11550	11550	11550	11550	0
172	20230605	155500	226214180	11550	11550	11550	11550	0
173	20230605	155400	226214180	11550	11550	11550	11550	0
174	20230605	155300	226214180	11550	11550	11550	11550	0
175	20230605	155200	226214180	11550	11550	11550	11550	0
176	20230605	155100	226214180	11550	11550	11550	11550	0
177	20230605	155000	226214180	11550	11550	11550	11550	0
178	20230605	154900	226214180	11550	11550	11550	11550	0
179	20230605	154800	226214180	11550	11550	11550	11550	0
180	20230605	154700	226214180	11550	11550	11550	11550	0
181	20230605	154600	226214180	11550	11550	11550	11550	0
182	20230605	154500	226214180	11550	11550	11550	11550	261
183	20230605	154400	226214180	11550	11550	11550	11550	0
184	20230605	154300	226214180	11550	11550	11550	11550	0
185	20230605	154200	226214180	11550	11550	11550	11550	0
186	20230605	154100	226214180	11550	11550	11550	11550	0
187	20230605	154000	226214180	11550	11550	11550	11550	0
188	20230605	153900	226214180	11550	11550	11550	11550	0
189	20230605	153800	226214180	11550	11550	11550	11550	0
190	20230605	153700	226214180	11550	11550	11550	11550	0
191	20230605	153600	226214180	11550	11550	11550	11550	0
192	20230605	153500	226214180	11550	11550	11550	11550	0
193	20230605	153400	226214180	11550	11550	11550	11550	0
194	20230605	153300	226214180	11550	11550	11550	11550	0
195	20230605	153200	226214180	11550	11550	11550	11550	0
196	20230605	153100	226214180	11550	11550	11550	11550	0
197	20230605	153000	226214180	11550	11550	11550	11550	261
198	20230605	152900	223199630	11550	11550	11550	11550	0
199	20230605	152800	223199630	11550	11550	11550	11550	0
200	20230605	152700	223199630	11550	11550	11550	11550	0
201	20230605	152600	223199630	11550	11550	11550	11550	0
202	20230605	152500	223199630	11550	11550	11550	11550	0
203	20230605	152400	223199630	11550	11550	11550	11550	0
204	20230605	152300	223199630	11550	11550	11550	11550	0
205	20230605	152200	223199630	11550	11550	11550	11550	0
206	20230605	152100	223199630	11550	11550	11550	11550	0
207	20230605	152000	223199630	11550	11550	11550	11550	0
208	20230605	151900	223199630	11550	11530	11550	11530	110
209	20230605	151800	221931270	11530	11530	11530	11530	60
210	20230605	151700	221239470	11520	11520	11520	11520	0
211	20230605	151600	221239470	11520	11520	11520	11520	0
212	20230605	151500	221239470	11520	11520	11520	11520	0
213	20230605	151400	221239470	11520	11520	11520	11520	9
214	20230605	151300	221135790	11520	11520	11520	11520	1
215	20230605	151200	221124270	11500	11500	11500	11500	0
216	20230605	151100	221124270	11500	11500	11500	11500	12
217	20230605	151000	220986270	11520	11510	11520	11500	3
218	20230605	150900	220951740	11510	11510	11510	11510	159
219	20230605	150800	219121650	11510	11510	11510	11510	21
220	20230605	150700	218879940	11510	11510	11510	11510	5
221	20230605	150600	218822390	11510	11510	11510	11510	20
222	20230605	150500	218592190	11530	11520	11530	11520	88
223	20230605	150400	217578110	11520	11520	11520	11520	9
224	20230605	150300	217474430	11520	11520	11520	11520	86
225	20230605	150200	216483710	11520	11520	11520	11520	5
226	20230605	150100	216426110	11520	11520	11520	11520	0
227	20230605	150000	216426110	11520	11520	11520	11520	1
228	20230605	145900	216414590	11500	11500	11500	11500	0
229	20230605	145800	216414590	11500	11500	11500	11500	0
230	20230605	145700	216414590	11500	11500	11500	11500	131
231	20230605	145600	214908090	11500	11500	11500	11500	0
232	20230605	145500	214908090	11500	11500	11500	11500	0
233	20230605	145400	214908090	11500	11500	11500	11500	0
234	20230605	145300	214908090	11500	11500	11500	11500	0
235	20230605	145200	214908090	11500	11500	11500	11500	10
236	20230605	145100	214793090	11520	11520	11520	11520	0
237	20230605	145000	214793090	11520	11520	11520	11520	0
238	20230605	144900	214793090	11520	11520	11520	11520	0
239	20230605	144800	214793090	11520	11520	11520	11520	0
240	20230605	144700	214793090	11520	11520	11520	11520	10
241	20230605	144600	214677890	11520	11520	11520	11520	1
242	20230605	144500	214666370	11490	11490	11490	11490	0
243	20230605	144400	214666370	11490	11490	11490	11490	23
244	20230605	144300	214402100	11490	11490	11490	11490	0
245	20230605	144200	214402100	11490	11490	11490	11490	0
246	20230605	144100	214402100	11490	11490	11490	11490	50
247	20230605	144000	213827600	11490	11490	11490	11490	0
248	20230605	143900	213827600	11490	11490	11490	11490	0
249	20230605	143800	213827600	11490	11490	11490	11490	85
250	20230605	143700	212850950	11490	11490	11490	11490	0
251	20230605	143600	212850950	11490	11490	11490	11490	26
252	20230605	143500	212552210	11490	11500	11500	11490	417
253	20230605	143400	207760330	11530	11530	11530	11530	0
254	20230605	143300	207760330	11530	11530	11530	11530	0
255	20230605	143200	207760330	11530	11510	11530	11510	13
256	20230605	143100	207610660	11500	11500	11510	11500	247
257	20230605	143000	204768130	11500	11500	11500	11500	0
258	20230605	142900	204768130	11500	11500	11500	11500	171
259	20230605	142800	202801630	11510	11510	11510	11510	0
260	20230605	142700	202801630	11510	11510	11510	11510	0
261	20230605	142600	202801630	11510	11510	11510	11510	0
262	20230605	142500	202801630	11510	11510	11510	11510	30
263	20230605	142400	202456330	11510	11510	11510	11510	0
264	20230605	142300	202456330	11510	11510	11510	11510	0
265	20230605	142200	202456330	11510	11510	11510	11510	0
266	20230605	142100	202456330	11510	11510	11510	11510	0
267	20230605	142000	202456330	11510	11510	11510	11510	6
268	20230605	141900	202387270	11530	11530	11530	11530	0
269	20230605	141800	202387270	11530	11530	11530	11530	0
270	20230605	141700	202387270	11530	11530	11530	11530	0
271	20230605	141600	202387270	11530	11530	11530	11530	0
272	20230605	141500	202387270	11530	11530	11530	11530	0
273	20230605	141400	202387270	11530	11530	11530	11530	1
274	20230605	141300	202375740	11500	11500	11500	11500	1
275	20230605	141200	202364240	11500	11500	11500	11500	0
276	20230605	141100	202364240	11500	11500	11500	11500	0
277	20230605	141000	202364240	11500	11500	11500	11500	0
278	20230605	140900	202364240	11500	11500	11500	11500	0
279	20230605	140800	202364240	11500	11500	11500	11500	100
280	20230605	140700	201214240	11500	11500	11500	11500	61
281	20230605	140600	200512740	11500	11520	11520	11500	639
282	20230605	140500	193161590	11520	11520	11520	11520	0
283	20230605	140400	193161590	11520	11520	11520	11520	0
284	20230605	140300	193161590	11520	11540	11540	11520	402
285	20230605	140200	188530480	11540	11540	11540	11540	0
286	20230605	140100	188530480	11540	11540	11540	11540	0
287	20230605	140000	188530480	11540	11540	11540	11540	3
288	20230605	135900	188495860	11550	11550	11550	11550	0
289	20230605	135800	188495860	11550	11550	11550	11550	16
290	20230605	135700	188311060	11540	11540	11540	11540	70
291	20230605	135600	187503260	11530	11530	11530	11530	0
292	20230605	135500	187503260	11530	11530	11530	11530	174
293	20230605	135400	185497040	11530	11530	11530	11530	73
294	20230605	135300	184655350	11540	11540	11540	11540	1
295	20230605	135200	184643810	11540	11540	11540	11540	0
296	20230605	135100	184643810	11540	11540	11540	11540	0
297	20230605	135000	184643810	11540	11540	11540	11540	560
298	20230605	134900	178181410	11540	11540	11540	11540	1
299	20230605	134800	178169870	11520	11520	11520	11520	1
300	20230605	134700	178158350	11520	11520	11520	11520	0
301	20230605	134600	178158350	11520	11520	11520	11520	0
302	20230605	134500	178158350	11520	11520	11520	11520	0
303	20230605	134400	178158350	11520	11520	11520	11520	0
304	20230605	134300	178158350	11520	11520	11520	11520	0
305	20230605	134200	178158350	11520	11520	11520	11520	0
306	20230605	134100	178158350	11520	11520	11520	11520	0
307	20230605	134000	178158350	11520	11520	11520	11520	0
308	20230605	133900	178158350	11520	11520	11520	11520	0
309	20230605	133800	178158350	11520	11520	11520	11520	10
310	20230605	133700	178043150	11530	11530	11530	11530	0
311	20230605	133600	178043150	11530	11530	11530	11530	52
312	20230605	133500	177443590	11520	11520	11520	11520	0
313	20230605	133400	177443590	11520	11520	11520	11520	0
314	20230605	133300	177443590	11520	11520	11520	11520	10
315	20230605	133200	177328390	11530	11530	11530	11530	0
316	20230605	133100	177328390	11530	11530	11530	11530	0
317	20230605	133000	177328390	11530	11530	11530	11530	1
318	20230605	132900	177316860	11530	11530	11530	11530	40
319	20230605	132800	176855660	11530	11530	11530	11530	0
320	20230605	132700	176855660	11530	11530	11530	11530	0
321	20230605	132600	176855660	11530	11530	11530	11530	0
322	20230605	132500	176855660	11530	11530	11530	11530	226
323	20230605	132400	174249880	11530	11530	11530	11530	0
324	20230605	132300	174249880	11530	11530	11530	11530	0
325	20230605	132200	174249880	11530	11530	11530	11530	12
326	20230605	132100	174111520	11530	11530	11530	11530	0
327	20230605	132000	174111520	11530	11530	11530	11530	12
328	20230605	131900	173973160	11530	11530	11530	11530	0
329	20230605	131800	173973160	11530	11530	11530	11530	150
330	20230605	131700	172243660	11540	11540	11540	11540	0
331	20230605	131600	172243660	11540	11540	11540	11540	0
332	20230605	131500	172243660	11540	11540	11540	11540	1
333	20230605	131400	172232120	11540	11540	11540	11540	42
334	20230605	131300	171747440	11540	11540	11540	11540	3
335	20230605	131200	171712820	11530	11530	11540	11530	34
336	20230605	131100	171320510	11530	11530	11530	11530	0
337	20230605	131000	171320510	11530	11530	11530	11530	8
338	20230605	130900	171228270	11520	11520	11520	11520	0
339	20230605	130800	171228270	11520	11520	11520	11520	0
340	20230605	130700	171228270	11520	11520	11520	11520	0
341	20230605	130600	171228270	11520	11520	11520	11520	0
342	20230605	130500	171228270	11520	11520	11520	11520	0
343	20230605	130400	171228270	11520	11520	11520	11520	0
344	20230605	130300	171228270	11520	11520	11520	11520	0
345	20230605	130200	171228270	11520	11520	11520	11520	74
346	20230605	130100	170375790	11520	11520	11520	11520	109
347	20230605	130000	169120110	11520	11520	11520	11520	1
348	20230605	125900	169108590	11510	11510	11510	11510	0
349	20230605	125800	169108590	11510	11510	11510	11510	0
350	20230605	125700	169108590	11510	11510	11510	11510	0
351	20230605	125600	169108590	11510	11510	11510	11510	0
352	20230605	125500	169108590	11510	11510	11510	11510	0
353	20230605	125400	169108590	11510	11510	11510	11510	15
354	20230605	125300	168935940	11520	11520	11520	11520	0
355	20230605	125200	168935940	11520	11520	11520	11520	202
356	20230605	125100	166608900	11520	11520	11520	11520	0
357	20230605	125000	166608900	11520	11520	11520	11520	2
358	20230605	124900	166585860	11520	11520	11520	11520	0
359	20230605	124800	166585860	11520	11520	11520	11520	0
360	20230605	124700	166585860	11520	11520	11520	11520	0
361	20230605	124600	166585860	11520	11520	11520	11520	0
362	20230605	124500	166585860	11520	11520	11520	11520	0
363	20230605	124400	166585860	11520	11520	11520	11520	0
364	20230605	124300	166585860	11520	11520	11520	11520	0
365	20230605	124200	166585860	11520	11520	11520	11520	9
366	20230605	124100	166482180	11520	11530	11530	11520	22
367	20230605	124000	166228640	11530	11530	11530	11530	0
368	20230605	123900	166228640	11530	11530	11530	11530	18
369	20230605	123800	166021100	11540	11540	11540	11540	4
370	20230605	123700	165974940	11540	11540	11540	11540	4
371	20230605	123600	165928780	11530	11530	11540	11530	81
372	20230605	123500	164994750	11540	11540	11540	11540	78
373	20230605	123400	164094630	11530	11520	11530	11510	270
374	20230605	123300	160984170	11520	11510	11520	11510	317
375	20230605	123200	157335330	11510	11510	11510	11510	100
376	20230605	123100	156184330	11510	11510	11510	11510	0
377	20230605	123000	156184330	11510	11510	11510	11510	0
378	20230605	122900	156184330	11510	11510	11510	11510	500
379	20230605	122800	150429330	11510	11510	11510	11510	150
380	20230605	122700	148702830	11510	11510	11510	11510	0
381	20230605	122600	148702830	11510	11510	11510	11510	0
382	20230605	122500	148702830	11510	11510	11510	11510	20
383	20230605	122400	148472630	11530	11530	11530	11530	0
384	20230605	122300	148472630	11530	11530	11530	11530	0
385	20230605	122200	148472630	11530	11520	11530	11520	400
386	20230605	122100	143863480	11490	11490	11490	11490	500
387	20230605	122000	138118480	11490	11490	11490	11490	10
388	20230605	121900	138003580	11490	11490	11490	11490	8
389	20230605	121800	137911660	11520	11510	11520	11510	17
390	20230605	121700	137715830	11440	11480	11480	11440	100
391	20230605	121600	136570420	11480	11480	11480	11480	0
392	20230605	121500	136570420	11480	11480	11480	11480	0
393	20230605	121400	136570420	11480	11480	11480	11480	0
394	20230605	121300	136570420	11480	11480	11480	11480	300
395	20230605	121200	133126420	11480	11480	11480	11480	56
396	20230605	121100	132483540	11480	11480	11480	11480	4
397	20230605	121000	132437620	11480	11480	11480	11480	0
398	20230605	120900	132437620	11480	11480	11480	11480	0
399	20230605	120800	132437620	11480	11480	11480	11480	200
400	20230605	120700	130141620	11480	11490	11490	11480	285
401	20230605	120600	126869630	11490	11490	11490	11490	0
402	20230605	120500	126869630	11490	11490	11490	11490	0
403	20230605	120400	126869630	11490	11490	11490	11490	0
404	20230605	120300	126869630	11490	11490	11490	11490	15
405	20230605	120200	126697280	11490	11490	11490	11490	0
406	20230605	120100	126697280	11490	11490	11490	11490	20
407	20230605	120000	126467480	11500	11500	11500	11500	0
408	20230605	115900	126467480	11500	11500	11500	11500	0
409	20230605	115800	126467480	11500	11500	11500	11500	0
410	20230605	115700	126467480	11500	11500	11500	11500	0
411	20230605	115600	126467480	11500	11500	11500	11500	0
412	20230605	115500	126467480	11500	11500	11500	11500	0
413	20230605	115400	126467480	11500	11500	11500	11500	0
414	20230605	115300	126467480	11500	11500	11500	11500	0
415	20230605	115200	126467480	11500	11500	11500	11500	0
416	20230605	115100	126467480	11500	11500	11500	11500	0
417	20230605	115000	126467480	11500	11500	11500	11500	0
418	20230605	114900	126467480	11500	11500	11500	11500	0
419	20230605	114800	126467480	11500	11500	11500	11500	0
420	20230605	114700	126467480	11500	11500	11500	11500	0
421	20230605	114600	126467480	11500	11500	11500	11500	0
422	20230605	114500	126467480	11500	11500	11500	11500	1
423	20230605	114400	126455980	11510	11510	11510	11510	0
424	20230605	114300	126455980	11510	11510	11510	11510	0
425	20230605	114200	126455980	11510	11510	11510	11510	0
426	20230605	114100	126455980	11510	11510	11510	11510	2
427	20230605	114000	126432960	11510	11510	11510	11510	8
428	20230605	113900	126340880	11510	11510	11510	11510	0
429	20230605	113800	126340880	11510	11510	11510	11510	0
430	20230605	113700	126340880	11510	11510	11510	11500	277
431	20230605	113600	123152620	11510	11510	11510	11510	247
432	20230605	113500	120309650	11510	11510	11510	11510	0
433	20230605	113400	120309650	11510	11510	11510	11510	0
434	20230605	113300	120309650	11510	11510	11510	11510	1
435	20230605	113200	120298140	11510	11510	11510	11510	4
436	20230605	113100	120252100	11510	11510	11510	11510	0
437	20230605	113000	120252100	11510	11510	11510	11510	38
438	20230605	112900	119814720	11520	11520	11520	11520	0
439	20230605	112800	119814720	11520	11500	11520	11500	50
440	20230605	112700	119239000	11490	11480	11490	11420	1659
441	20230605	112600	100256880	11500	11500	11500	11500	0
442	20230605	112500	100256880	11500	11500	11500	11500	1
443	20230605	112400	100245380	11510	11510	11510	11510	59
444	20230605	112300	99566290	11520	11520	11520	11520	0
445	20230605	112200	99566290	11520	11520	11520	11520	1
446	20230605	112100	99554770	11490	11490	11490	11490	0
447	20230605	112000	99554770	11490	11490	11490	11490	30
448	20230605	111900	99210070	11470	11480	11480	11470	182
449	20230605	111800	97121490	11490	11490	11490	11490	22
450	20230605	111700	96868710	11490	11490	11490	11490	4
451	20230605	111600	96822750	11490	11490	11490	11490	51
452	20230605	111500	96236760	11480	11480	11480	11480	4
453	20230605	111400	96190840	11520	11520	11520	11520	0
454	20230605	111300	96190840	11520	11520	11520	11520	50
455	20230605	111200	95614840	11520	11520	11520	11520	0
456	20230605	111100	95614840	11520	11500	11520	11500	21
457	20230605	111000	95373030	11490	11490	11490	11490	65
458	20230605	110900	94626180	11490	11490	11490	11490	0
459	20230605	110800	94626180	11490	11490	11490	11490	0
460	20230605	110700	94626180	11490	11490	11490	11490	0
461	20230605	110600	94626180	11490	11490	11490	11490	2
462	20230605	110500	94603200	11480	11480	11480	11480	130
463	20230605	110400	93110800	11480	11480	11480	11480	0
464	20230605	110300	93110800	11480	11480	11480	11480	0
465	20230605	110200	93110800	11480	11480	11480	11480	4
466	20230605	110100	93064880	11440	11470	11470	11440	174
467	20230605	110000	91073570	11490	11490	11490	11490	0
468	20230605	105900	91073570	11490	11490	11490	11490	3
469	20230605	105800	91039100	11470	11470	11470	11470	0
470	20230605	105700	91039100	11470	11470	11470	11470	0
471	20230605	105600	91039100	11470	11470	11470	11470	34
472	20230605	105500	90649120	11470	11470	11470	11470	0
473	20230605	105400	90649120	11470	11470	11470	11470	0
474	20230605	105300	90649120	11470	11470	11470	11470	0
475	20230605	105200	90649120	11470	11470	11470	11470	0
476	20230605	105100	90649120	11470	11470	11470	11470	12
477	20230605	105000	90511480	11480	11490	11490	11480	3
478	20230605	104900	90477020	11480	11480	11480	11480	0
479	20230605	104800	90477020	11480	11490	11490	11480	26
480	20230605	104700	90178480	11490	11490	11490	11490	0
481	20230605	104600	90178480	11490	11490	11490	11490	0
482	20230605	104500	90178480	11490	11500	11500	11490	90
483	20230605	104400	89143960	11520	11520	11520	11520	0
484	20230605	104300	89143960	11520	11520	11520	11520	0
485	20230605	104200	89143960	11520	11500	11520	11500	86
486	20230605	104100	88154060	11500	11500	11500	11500	50
487	20230605	104000	87579060	11450	11520	11520	11450	797
488	20230605	103900	78446040	11510	11490	11510	11490	516
489	20230605	103800	72510900	11490	11490	11490	11490	77
490	20230605	103700	71626170	11490	11490	11490	11490	2
491	20230605	103600	71603190	11460	11460	11460	11460	0
492	20230605	103500	71603190	11460	11460	11460	11460	0
493	20230605	103400	71603190	11460	11460	11460	11460	0
494	20230605	103300	71603190	11460	11460	11460	11460	0
495	20230605	103200	71603190	11460	11460	11460	11460	0
496	20230605	103100	71603190	11460	11480	11480	11460	571
497	20230605	103000	65059270	11480	11480	11480	11480	0
498	20230605	102900	65059270	11480	11480	11480	11480	0
499	20230605	102800	65059270	11480	11470	11480	11470	176
500	20230605	102700	63040540	11480	11480	11480	11480	0
501	20230605	102600	63040540	11480	11480	11480	11480	0
502	20230605	102500	63040540	11480	11480	11480	11480	0
503	20230605	102400	63040540	11480	11480	11480	11480	0
504	20230605	102300	63040540	11480	11480	11480	11480	0
505	20230605	102200	63040540	11480	11480	11480	11480	1
506	20230605	102100	63029060	11490	11490	11490	11490	0
507	20230605	102000	63029060	11490	11490	11490	11490	0
508	20230605	101900	63029060	11490	11510	11520	11420	421
509	20230605	101800	58217500	11510	11500	11510	11500	11
510	20230605	101700	58090980	11430	11430	11430	11430	9
511	20230605	101600	57988110	11500	11500	11500	11500	0
512	20230605	101500	57988110	11500	11500	11500	11500	0
513	20230605	101400	57988110	11500	11490	11500	11490	10
514	20230605	101300	57873150	11420	11440	11440	11420	240
515	20230605	101200	55130230	11500	11500	11500	11500	0
516	20230605	101100	55130230	11500	11500	11500	11500	0
517	20230605	101000	55130230	11500	11500	11500	11500	0
518	20230605	100900	55130230	11500	11480	11500	11480	234
519	20230605	100800	52440890	11480	11460	11480	11460	262
520	20230605	100700	49433650	11460	11460	11460	11460	10
521	20230605	100600	49319050	11420	11420	11420	11420	0
522	20230605	100500	49319050	11420	11420	11420	11420	0
523	20230605	100400	49319050	11420	11420	11420	11420	0
524	20230605	100300	49319050	11420	11420	11420	11420	0
525	20230605	100200	49319050	11420	11420	11420	11420	161
526	20230605	100100	47480430	11420	11420	11420	11420	0
527	20230605	100000	47480430	11420	11420	11420	11420	0
528	20230605	095900	47480430	11420	11430	11430	11420	74
529	20230605	095800	46634630	11430	11430	11430	11430	0
530	20230605	095700	46634630	11430	11430	11430	11430	0
531	20230605	095600	46634630	11430	11430	11430	11430	12
532	20230605	095500	46497470	11410	11410	11410	11410	0
533	20230605	095400	46497470	11410	11420	11420	11410	71
534	20230605	095300	45687250	11420	11430	11430	11420	40
535	20230605	095200	45230340	11420	11420	11420	11420	308
536	20230605	095100	41712980	11420	11420	11420	11420	0
537	20230605	095000	41712980	11420	11420	11420	11420	0
538	20230605	094900	41712980	11420	11420	11420	11420	0
539	20230605	094800	41712980	11420	11420	11420	11420	176
540	20230605	094700	39703060	11430	11430	11430	11430	385
541	20230605	094600	35302510	11430	11490	11490	11430	67
542	20230605	094500	34536280	11500	11500	11510	11500	10
543	20230605	094400	34421210	11430	11430	11430	11430	18
544	20230605	094300	34215470	11430	11430	11430	11430	0
545	20230605	094200	34215470	11430	11410	11430	11410	85
546	20230605	094100	33244980	11410	11410	11410	11410	3
547	20230605	094000	33210750	11410	11410	11410	11410	1
548	20230605	093900	33199340	11410	11410	11410	11410	0
549	20230605	093800	33199340	11410	11410	11410	11410	1
550	20230605	093700	33187930	11370	11400	11400	11370	464
551	20230605	093600	27908650	11410	11400	11410	11400	167
552	20230605	093500	26004810	11400	11400	11400	11400	0
553	20230605	093400	26004810	11400	11400	11400	11400	0
554	20230605	093300	26004810	11400	11400	11400	11400	0
555	20230605	093200	26004810	11400	11400	11400	11400	50
556	20230605	093100	25434810	11380	11380	11380	11380	5
557	20230605	093000	25377910	11400	11400	11400	11400	8
558	20230605	092900	25286710	11400	11400	11400	11400	0
559	20230605	092800	25286710	11400	11400	11400	11400	0
560	20230605	092700	25286710	11400	11380	11400	11380	701
561	20230605	092600	17305330	11390	11390	11390	11390	0
562	20230605	092500	17305330	11390	11390	11390	11390	0
563	20230605	092400	17305330	11390	11410	11410	11390	139
564	20230605	092300	15721670	11410	11410	11410	11410	3
565	20230605	092200	15687440	11410	11410	11410	11410	55
566	20230605	092100	15059890	11410	11410	11410	11410	0
567	20230605	092000	15059890	11410	11380	11410	11380	58
568	20230605	091900	14399560	11380	11380	11380	11380	206
569	20230605	091800	12055280	11380	11390	11390	11380	50
570	20230605	091700	11485900	11400	11400	11400	11400	1
571	20230605	091600	11474500	11410	11410	11410	11410	1
572	20230605	091500	11463090	11390	11430	11430	11390	471
573	20230605	091400	6097560	11430	11430	11430	11430	0
574	20230605	091300	6097560	11430	11430	11430	11430	1
575	20230605	091200	6086130	11420	11420	11420	11420	1
576	20230605	091100	6074710	11370	11410	11410	11370	101
577	20230605	091000	4924780	11420	11440	11440	11420	7
578	20230605	090900	4844770	11450	11450	11450	11450	119
579	20230605	090800	3482220	11460	11460	11460	11460	120
580	20230605	090700	2107020	11470	11470	11470	11470	0
581	20230605	090600	2107020	11470	11500	11500	11470	57
582	20230605	090500	1451570	11500	11500	11500	11500	2
583	20230605	090400	1428570	11510	11510	11510	11510	0
584	20230605	090300	1428570	11510	11510	11510	11510	2
585	20230605	090200	1405550	11540	11540	11540	11500	102
586	20230605	090100	231430	11550	11550	11550	11550	11
587	20230605	090000	104380	11590	11600	11600	11590	9