KissMeData/251120/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200700	340543380	17630	17630	17630	17630	55
3	20230605	200600	340543380	17630	17630	17630	17630	0
4	20230605	200500	340543380	17630	17630	17630	17630	0
5	20230605	200400	340543380	17630	17630	17630	17630	0
6	20230605	200300	340543380	17630	17630	17630	17630	0
7	20230605	200200	340543380	17630	17630	17630	17630	0
8	20230605	200100	340543380	17630	17630	17630	17630	0
9	20230605	200000	340543380	17630	17630	17630	17630	0
10	20230605	195900	340543380	17630	17630	17630	17630	0
11	20230605	195800	340543380	17630	17630	17630	17630	0
12	20230605	195700	340543380	17630	17630	17630	17630	0
13	20230605	195600	340543380	17630	17630	17630	17630	0
14	20230605	195500	340543380	17630	17630	17630	17630	0
15	20230605	195400	340543380	17630	17630	17630	17630	0
16	20230605	195300	340543380	17630	17630	17630	17630	0
17	20230605	195200	340543380	17630	17630	17630	17630	0
18	20230605	195100	340543380	17630	17630	17630	17630	0
19	20230605	195000	340543380	17630	17630	17630	17630	0
20	20230605	194900	340543380	17630	17630	17630	17630	0
21	20230605	194800	340543380	17630	17630	17630	17630	0
22	20230605	194700	340543380	17630	17630	17630	17630	0
23	20230605	194600	340543380	17630	17630	17630	17630	0
24	20230605	194500	340543380	17630	17630	17630	17630	0
25	20230605	194400	340543380	17630	17630	17630	17630	0
26	20230605	194300	340543380	17630	17630	17630	17630	0
27	20230605	194200	340543380	17630	17630	17630	17630	0
28	20230605	194100	340543380	17630	17630	17630	17630	0
29	20230605	194000	340543380	17630	17630	17630	17630	0
30	20230605	193900	340543380	17630	17630	17630	17630	0
31	20230605	193800	340543380	17630	17630	17630	17630	0
32	20230605	193700	340543380	17630	17630	17630	17630	55
33	20230605	193600	340543380	17630	17630	17630	17630	0
34	20230605	193500	340543380	17630	17630	17630	17630	0
35	20230605	193400	340543380	17630	17630	17630	17630	0
36	20230605	193300	340543380	17630	17630	17630	17630	0
37	20230605	193200	340543380	17630	17630	17630	17630	0
38	20230605	193100	340543380	17630	17630	17630	17630	0
39	20230605	193000	340543380	17630	17630	17630	17630	0
40	20230605	192900	340543380	17630	17630	17630	17630	0
41	20230605	192800	340543380	17630	17630	17630	17630	0
42	20230605	192700	340543380	17630	17630	17630	17630	0
43	20230605	192600	340543380	17630	17630	17630	17630	0
44	20230605	192500	340543380	17630	17630	17630	17630	0
45	20230605	192400	340543380	17630	17630	17630	17630	0
46	20230605	192300	340543380	17630	17630	17630	17630	0
47	20230605	192200	340543380	17630	17630	17630	17630	0
48	20230605	192100	340543380	17630	17630	17630	17630	0
49	20230605	192000	340543380	17630	17630	17630	17630	0
50	20230605	191900	340543380	17630	17630	17630	17630	0
51	20230605	191800	340543380	17630	17630	17630	17630	0
52	20230605	191700	340543380	17630	17630	17630	17630	0
53	20230605	191600	340543380	17630	17630	17630	17630	0
54	20230605	191500	340543380	17630	17630	17630	17630	0
55	20230605	191400	340543380	17630	17630	17630	17630	0
56	20230605	191300	340543380	17630	17630	17630	17630	0
57	20230605	191200	340543380	17630	17630	17630	17630	0
58	20230605	191100	340543380	17630	17630	17630	17630	0
59	20230605	191000	340543380	17630	17630	17630	17630	0
60	20230605	190900	340543380	17630	17630	17630	17630	0
61	20230605	190800	340543380	17630	17630	17630	17630	0
62	20230605	190700	340543380	17630	17630	17630	17630	55
63	20230605	190600	340543380	17630	17630	17630	17630	0
64	20230605	190500	340543380	17630	17630	17630	17630	0
65	20230605	190400	340543380	17630	17630	17630	17630	0
66	20230605	190300	340543380	17630	17630	17630	17630	0
67	20230605	190200	340543380	17630	17630	17630	17630	0
68	20230605	190100	340543380	17630	17630	17630	17630	0
69	20230605	190000	340543380	17630	17630	17630	17630	0
70	20230605	185900	340543380	17630	17630	17630	17630	0
71	20230605	185800	340543380	17630	17630	17630	17630	0
72	20230605	185700	340543380	17630	17630	17630	17630	0
73	20230605	185600	340543380	17630	17630	17630	17630	0
74	20230605	185500	340543380	17630	17630	17630	17630	0
75	20230605	185400	340543380	17630	17630	17630	17630	0
76	20230605	185300	340543380	17630	17630	17630	17630	0
77	20230605	185200	340543380	17630	17630	17630	17630	0
78	20230605	185100	340543380	17630	17630	17630	17630	0
79	20230605	185000	340543380	17630	17630	17630	17630	0
80	20230605	184900	340543380	17630	17630	17630	17630	0
81	20230605	184800	340543380	17630	17630	17630	17630	0
82	20230605	184700	340543380	17630	17630	17630	17630	0
83	20230605	184600	340543380	17630	17630	17630	17630	0
84	20230605	184500	340543380	17630	17630	17630	17630	0
85	20230605	184400	340543380	17630	17630	17630	17630	0
86	20230605	184300	340543380	17630	17630	17630	17630	0
87	20230605	184200	340543380	17630	17630	17630	17630	0
88	20230605	184100	340543380	17630	17630	17630	17630	0
89	20230605	184000	340543380	17630	17630	17630	17630	0
90	20230605	183900	340543380	17630	17630	17630	17630	0
91	20230605	183800	340543380	17630	17630	17630	17630	0
92	20230605	183700	340543380	17630	17630	17630	17630	55
93	20230605	183600	340543380	17630	17630	17630	17630	0
94	20230605	183500	340543380	17630	17630	17630	17630	0
95	20230605	183400	340543380	17630	17630	17630	17630	0
96	20230605	183300	340543380	17630	17630	17630	17630	0
97	20230605	183200	340543380	17630	17630	17630	17630	0
98	20230605	183100	340543380	17630	17630	17630	17630	0
99	20230605	183000	340543380	17630	17630	17630	17630	0
100	20230605	182900	340543380	17630	17630	17630	17630	0
101	20230605	182800	340543380	17630	17630	17630	17630	0
102	20230605	182700	340543380	17630	17630	17630	17630	0
103	20230605	182600	340543380	17630	17630	17630	17630	0
104	20230605	182500	340543380	17630	17630	17630	17630	0
105	20230605	182400	340543380	17630	17630	17630	17630	0
106	20230605	182300	340543380	17630	17630	17630	17630	0
107	20230605	182200	340543380	17630	17630	17630	17630	0
108	20230605	182100	340543380	17630	17630	17630	17630	0
109	20230605	182000	340543380	17630	17630	17630	17630	0
110	20230605	181900	340543380	17630	17630	17630	17630	0
111	20230605	181800	340543380	17630	17630	17630	17630	0
112	20230605	181700	340543380	17630	17630	17630	17630	0
113	20230605	181600	340543380	17630	17630	17630	17630	0
114	20230605	181500	340543380	17630	17630	17630	17630	0
115	20230605	181400	340543380	17630	17630	17630	17630	0
116	20230605	181300	340543380	17630	17630	17630	17630	0
117	20230605	181200	340543380	17630	17630	17630	17630	0
118	20230605	181100	340543380	17630	17630	17630	17630	0
119	20230605	181000	340543380	17630	17630	17630	17630	0
120	20230605	180900	340543380	17630	17630	17630	17630	0
121	20230605	180800	340543380	17630	17630	17630	17630	0
122	20230605	180700	340543380	17630	17630	17630	17630	55
123	20230605	180600	340543380	17630	17630	17630	17630	0
124	20230605	180500	340543380	17630	17630	17630	17630	0
125	20230605	180400	340543380	17630	17630	17630	17630	0
126	20230605	180300	340543380	17630	17630	17630	17630	0
127	20230605	180200	340543380	17630	17630	17630	17630	0
128	20230605	180100	340543380	17630	17630	17630	17630	0
129	20230605	180000	340543380	17630	17630	17630	17630	0
130	20230605	175900	340543380	17630	17630	17630	17630	0
131	20230605	175800	340543380	17630	17630	17630	17630	0
132	20230605	175700	340543380	17630	17630	17630	17630	0
133	20230605	175600	340543380	17630	17630	17630	17630	0
134	20230605	175500	340543380	17630	17630	17630	17630	0
135	20230605	175400	340543380	17630	17630	17630	17630	0
136	20230605	175300	340543380	17630	17630	17630	17630	0
137	20230605	175200	340543380	17630	17630	17630	17630	0
138	20230605	175100	340543380	17630	17630	17630	17630	0
139	20230605	175000	340543380	17630	17630	17630	17630	0
140	20230605	174900	340543380	17630	17630	17630	17630	0
141	20230605	174800	340543380	17630	17630	17630	17630	0
142	20230605	174700	340543380	17630	17630	17630	17630	0
143	20230605	174600	340543380	17630	17630	17630	17630	0
144	20230605	174500	340543380	17630	17630	17630	17630	0
145	20230605	174400	340543380	17630	17630	17630	17630	0
146	20230605	174300	340543380	17630	17630	17630	17630	0
147	20230605	174200	340543380	17630	17630	17630	17630	0
148	20230605	174100	340543380	17630	17630	17630	17630	0
149	20230605	174000	340543380	17630	17630	17630	17630	0
150	20230605	173900	340543380	17630	17630	17630	17630	0
151	20230605	173800	340543380	17630	17630	17630	17630	0
152	20230605	173700	340543380	17630	17630	17630	17630	55
153	20230605	173600	340543380	17630	17630	17630	17630	0
154	20230605	173500	340543380	17630	17630	17630	17630	0
155	20230605	173400	340543380	17630	17630	17630	17630	0
156	20230605	173300	340543380	17630	17630	17630	17630	0
157	20230605	173200	340543380	17630	17630	17630	17630	0
158	20230605	173100	340543380	17630	17630	17630	17630	0
159	20230605	173000	340543380	17630	17630	17630	17630	0
160	20230605	172900	340543380	17630	17630	17630	17630	0
161	20230605	172800	340543380	17630	17630	17630	17630	0
162	20230605	172700	340543380	17630	17630	17630	17630	0
163	20230605	172600	340543380	17630	17630	17630	17630	0
164	20230605	172500	340543380	17630	17630	17630	17630	0
165	20230605	172400	340543380	17630	17630	17630	17630	0
166	20230605	172300	340543380	17630	17630	17630	17630	0
167	20230605	172200	340543380	17630	17630	17630	17630	0
168	20230605	172100	340543380	17630	17630	17630	17630	0
169	20230605	172000	340543380	17630	17630	17630	17630	0
170	20230605	171900	340543380	17630	17630	17630	17630	0
171	20230605	171800	340543380	17630	17630	17630	17630	0
172	20230605	171700	340543380	17630	17630	17630	17630	0
173	20230605	171600	340543380	17630	17630	17630	17630	0
174	20230605	171500	340543380	17630	17630	17630	17630	0
175	20230605	171400	340543380	17630	17630	17630	17630	0
176	20230605	171300	340543380	17630	17630	17630	17630	0
177	20230605	171200	340543380	17630	17630	17630	17630	0
178	20230605	171100	340543380	17630	17630	17630	17630	0
179	20230605	171000	340543380	17630	17630	17630	17630	0
180	20230605	170900	340543380	17630	17630	17630	17630	0
181	20230605	170800	340543380	17630	17630	17630	17630	0
182	20230605	170700	340543380	17630	17630	17630	17630	55
183	20230605	170600	340543380	17630	17630	17630	17630	0
184	20230605	170500	340543380	17630	17630	17630	17630	0
185	20230605	170400	340543380	17630	17630	17630	17630	0
186	20230605	170300	340543380	17630	17630	17630	17630	0
187	20230605	170200	340543380	17630	17630	17630	17630	0
188	20230605	170100	340543380	17630	17630	17630	17630	0
189	20230605	170000	340543380	17630	17630	17630	17630	0
190	20230605	165900	340543380	17630	17630	17630	17630	0
191	20230605	165800	340543380	17630	17630	17630	17630	0
192	20230605	165700	340543380	17630	17630	17630	17630	0
193	20230605	165600	340543380	17630	17630	17630	17630	0
194	20230605	165500	340543380	17630	17630	17630	17630	0
195	20230605	165400	340543380	17630	17630	17630	17630	0
196	20230605	165300	340543380	17630	17630	17630	17630	0
197	20230605	165200	340543380	17630	17630	17630	17630	0
198	20230605	165100	340543380	17630	17630	17630	17630	0
199	20230605	165000	340543380	17630	17630	17630	17630	0
200	20230605	164900	340543380	17630	17630	17630	17630	0
201	20230605	164800	340543380	17630	17630	17630	17630	0
202	20230605	164700	340543380	17630	17630	17630	17630	0
203	20230605	164600	340543380	17630	17630	17630	17630	0
204	20230605	164500	340543380	17630	17630	17630	17630	0
205	20230605	164400	340543380	17630	17630	17630	17630	0
206	20230605	164300	340543380	17630	17630	17630	17630	0
207	20230605	164200	340543380	17630	17630	17630	17630	0
208	20230605	164100	340543380	17630	17630	17630	17630	0
209	20230605	164000	340543380	17630	17630	17630	17630	0
210	20230605	163900	340543380	17630	17630	17630	17630	0
211	20230605	163800	340543380	17630	17630	17630	17630	0
212	20230605	163700	340543380	17630	17630	17630	17630	55
213	20230605	163600	340543380	17630	17630	17630	17630	0
214	20230605	163500	340543380	17630	17630	17630	17630	0
215	20230605	163400	340543380	17630	17630	17630	17630	0
216	20230605	163300	340543380	17630	17630	17630	17630	0
217	20230605	163200	340543380	17630	17630	17630	17630	0
218	20230605	163100	340543380	17630	17630	17630	17630	0
219	20230605	163000	340543380	17630	17630	17630	17630	0
220	20230605	162900	340543380	17630	17630	17630	17630	0
221	20230605	162800	340543380	17630	17630	17630	17630	0
222	20230605	162700	340543380	17630	17630	17630	17630	0
223	20230605	162600	340543380	17630	17630	17630	17630	0
224	20230605	162500	340543380	17630	17630	17630	17630	0
225	20230605	162400	340543380	17630	17630	17630	17630	0
226	20230605	162300	340543380	17630	17630	17630	17630	0
227	20230605	162200	340543380	17630	17630	17630	17630	0
228	20230605	162100	340543380	17630	17630	17630	17630	0
229	20230605	162000	340543380	17630	17630	17630	17630	0
230	20230605	161900	340543380	17630	17630	17630	17630	0
231	20230605	161800	340543380	17630	17630	17630	17630	0
232	20230605	161700	340543380	17630	17630	17630	17630	0
233	20230605	161600	340543380	17630	17630	17630	17630	0
234	20230605	161500	340543380	17630	17630	17630	17630	0
235	20230605	161400	340543380	17630	17630	17630	17630	0
236	20230605	161300	340543380	17630	17630	17630	17630	0
237	20230605	161200	340543380	17630	17630	17630	17630	0
238	20230605	161100	340543380	17630	17630	17630	17630	0
239	20230605	161000	340543380	17630	17630	17630	17630	0
240	20230605	160900	340543380	17630	17630	17630	17630	0
241	20230605	160800	340543380	17630	17630	17630	17630	0
242	20230605	160700	340543380	17630	17630	17630	17630	55
243	20230605	160600	340543380	17630	17630	17630	17630	0
244	20230605	160500	340543380	17630	17630	17630	17630	0
245	20230605	160400	340543380	17630	17630	17630	17630	0
246	20230605	160300	340543380	17630	17630	17630	17630	0
247	20230605	160200	340543380	17630	17630	17630	17630	0
248	20230605	160100	340543380	17630	17630	17630	17630	0
249	20230605	160000	340543380	17630	17630	17630	17630	0
250	20230605	155900	340543380	17630	17630	17630	17630	0
251	20230605	155800	340543380	17630	17630	17630	17630	0
252	20230605	155700	340543380	17630	17630	17630	17630	0
253	20230605	155600	340543380	17630	17630	17630	17630	0
254	20230605	155500	340543380	17630	17630	17630	17630	0
255	20230605	155400	340543380	17630	17630	17630	17630	0
256	20230605	155300	340543380	17630	17630	17630	17630	0
257	20230605	155200	340543380	17630	17630	17630	17630	0
258	20230605	155100	340543380	17630	17630	17630	17630	0
259	20230605	155000	340543380	17630	17630	17630	17630	0
260	20230605	154900	340543380	17630	17630	17630	17630	0
261	20230605	154800	340543380	17630	17630	17630	17630	0
262	20230605	154700	340543380	17630	17630	17630	17630	0
263	20230605	154600	340543380	17630	17630	17630	17630	0
264	20230605	154500	340543380	17630	17630	17630	17630	0
265	20230605	154400	340543380	17630	17630	17630	17630	0
266	20230605	154300	340543380	17630	17630	17630	17630	0
267	20230605	154200	340543380	17630	17630	17630	17630	0
268	20230605	154100	340543380	17630	17630	17630	17630	0
269	20230605	154000	340543380	17630	17630	17630	17630	0
270	20230605	153900	340543380	17630	17630	17630	17630	0
271	20230605	153800	340543380	17630	17630	17630	17630	0
272	20230605	153700	340543380	17630	17630	17630	17630	55
273	20230605	153600	340543380	17630	17630	17630	17630	0
274	20230605	153500	340543380	17630	17630	17630	17630	0
275	20230605	153400	340543380	17630	17630	17630	17630	0
276	20230605	153300	340543380	17630	17630	17630	17630	0
277	20230605	153200	340543380	17630	17630	17630	17630	0
278	20230605	153100	340543380	17630	17630	17630	17630	0
279	20230605	153000	340543380	17630	17630	17630	17630	55
280	20230605	152900	339573730	17600	17600	17600	17600	0
281	20230605	152800	339573730	17600	17600	17600	17600	0
282	20230605	152700	339573730	17600	17600	17600	17600	0
283	20230605	152600	339573730	17600	17600	17600	17600	0
284	20230605	152500	339573730	17600	17600	17600	17600	0
285	20230605	152400	339573730	17600	17600	17600	17600	0
286	20230605	152300	339573730	17600	17600	17600	17600	0
287	20230605	152200	339573730	17600	17600	17600	17600	0
288	20230605	152100	339573730	17600	17600	17600	17600	0
289	20230605	152000	339573730	17600	17600	17600	17600	0
290	20230605	151900	339573730	17600	17590	17600	17590	9
291	20230605	151800	339415380	17590	17600	17600	17590	171
292	20230605	151700	336406540	17610	17610	17610	17610	4
293	20230605	151600	336336100	17620	17620	17620	17620	3
294	20230605	151500	336283240	17630	17630	17630	17630	0
295	20230605	151400	336283240	17630	17630	17630	17630	0
296	20230605	151300	336283240	17630	17630	17630	17630	196
297	20230605	151200	332827760	17630	17630	17630	17630	94
298	20230605	151100	331170540	17650	17650	17650	17650	0
299	20230605	151000	331170540	17650	17650	17650	17650	0
300	20230605	150900	331170540	17650	17650	17650	17650	0
301	20230605	150800	331170540	17650	17650	17650	17650	0
302	20230605	150700	331170540	17650	17650	17650	17650	38
303	20230605	150600	330499840	17670	17670	17670	17670	0
304	20230605	150500	330499840	17670	17670	17670	17670	0
305	20230605	150400	330499840	17670	17670	17670	17670	0
306	20230605	150300	330499840	17670	17670	17670	17670	0
307	20230605	150200	330499840	17670	17670	17670	17670	0
308	20230605	150100	330499840	17670	17670	17670	17670	0
309	20230605	150000	330499840	17670	17670	17670	17670	0
310	20230605	145900	330499840	17670	17670	17670	17670	0
311	20230605	145800	330499840	17670	17670	17670	17670	0
312	20230605	145700	330499840	17670	17670	17670	17670	0
313	20230605	145600	330499840	17670	17640	17670	17640	800
314	20230605	145500	316369470	17650	17630	17650	17630	14
315	20230605	145400	316122510	17580	17580	17580	17580	0
316	20230605	145300	316122510	17580	17580	17580	17580	1
317	20230605	145200	316104930	17580	17580	17580	17580	91
318	20230605	145100	314505150	17650	17590	17650	17590	79
319	20230605	145000	313111710	17600	17600	17600	17600	486
320	20230605	144900	304558110	17580	17580	17580	17580	0
321	20230605	144800	304558110	17580	17580	17580	17580	0
322	20230605	144700	304558110	17580	17580	17580	17580	6
323	20230605	144600	304452630	17580	17580	17580	17580	9
324	20230605	144500	304294410	17580	17590	17590	17580	155
325	20230605	144400	301569490	17590	17590	17590	17590	86
326	20230605	144300	300056750	17600	17600	17600	17600	6
327	20230605	144200	299951150	17600	17600	17600	17600	35
328	20230605	144100	299335150	17590	17590	17590	17590	110
329	20230605	144000	297400250	17590	17590	17590	17590	28
330	20230605	143900	296907730	17590	17590	17590	17590	0
331	20230605	143800	296907730	17590	17590	17590	17590	0
332	20230605	143700	296907730	17590	17590	17590	17590	1
333	20230605	143600	296890140	17590	17590	17590	17590	5
334	20230605	143500	296802190	17590	17580	17590	17580	25
335	20230605	143400	296362500	17590	17580	17590	17580	101
336	20230605	143300	294586910	17570	17570	17570	17570	61
337	20230605	143200	293515140	17570	17570	17570	17570	0
338	20230605	143100	293515140	17570	17570	17570	17570	1
339	20230605	143000	293497570	17570	17580	17580	17570	137
340	20230605	142900	291090300	17580	17610	17610	17580	470
341	20230605	142800	282823690	17610	17610	17610	17610	5
342	20230605	142700	282735640	17610	17610	17610	17610	0
343	20230605	142600	282735640	17610	17610	17610	17610	0
344	20230605	142500	282735640	17610	17610	17610	17610	4
345	20230605	142400	282665200	17620	17620	17620	17620	0
346	20230605	142300	282665200	17620	17620	17620	17620	0
347	20230605	142200	282665200	17620	17620	17620	17620	18
348	20230605	142100	282348040	17610	17610	17610	17610	0
349	20230605	142000	282348040	17610	17610	17610	17610	0
350	20230605	141900	282348040	17610	17610	17610	17610	0
351	20230605	141800	282348040	17610	17610	17610	17610	3
352	20230605	141700	282295210	17610	17610	17610	17610	0
353	20230605	141600	282295210	17610	17610	17610	17610	0
354	20230605	141500	282295210	17610	17610	17610	17610	0
355	20230605	141400	282295210	17610	17610	17610	17610	0
356	20230605	141300	282295210	17610	17610	17610	17610	0
357	20230605	141200	282295210	17610	17610	17610	17610	1
358	20230605	141100	282277600	17600	17600	17600	17600	16
359	20230605	141000	281996000	17600	17600	17600	17600	22
360	20230605	140900	281608800	17600	17600	17600	17600	0
361	20230605	140800	281608800	17600	17600	17600	17600	0
362	20230605	140700	281608800	17600	17600	17600	17600	16
363	20230605	140600	281327200	17590	17590	17590	17590	0
364	20230605	140500	281327200	17590	17590	17590	17590	46
365	20230605	140400	280518060	17590	17590	17590	17590	0
366	20230605	140300	280518060	17590	17590	17590	17590	2
367	20230605	140200	280482880	17590	17590	17590	17590	5
368	20230605	140100	280394930	17590	17590	17590	17590	71
369	20230605	140000	279146040	17590	17600	17600	17590	76
370	20230605	135900	277808960	17600	17600	17600	17600	0
371	20230605	135800	277808960	17600	17600	17600	17600	0
372	20230605	135700	277808960	17600	17600	17600	17600	0
373	20230605	135600	277808960	17600	17600	17600	17600	0
374	20230605	135500	277808960	17600	17600	17600	17600	295
375	20230605	135400	272616960	17600	17600	17600	17600	27
376	20230605	135300	272141760	17610	17610	17610	17610	0
377	20230605	135200	272141760	17610	17610	17610	17610	0
378	20230605	135100	272141760	17610	17610	17610	17610	1
379	20230605	135000	272124150	17610	17610	17610	17610	1
380	20230605	134900	272106540	17610	17610	17610	17610	0
381	20230605	134800	272106540	17610	17610	17610	17610	0
382	20230605	134700	272106540	17610	17610	17610	17610	0
383	20230605	134600	272106540	17610	17630	17630	17610	127
384	20230605	134500	269870030	17650	17650	17650	17650	0
385	20230605	134400	269870030	17650	17650	17650	17650	0
386	20230605	134300	269870030	17650	17650	17650	17650	4
387	20230605	134200	269799430	17640	17640	17640	17640	0
388	20230605	134100	269799430	17640	17640	17640	17640	0
389	20230605	134000	269799430	17640	17640	17640	17640	0
390	20230605	133900	269799430	17640	17640	17640	17640	0
391	20230605	133800	269799430	17640	17640	17640	17640	101
392	20230605	133700	268017790	17640	17610	17640	17610	80
393	20230605	133600	266608930	17650	17650	17650	17650	0
394	20230605	133500	266608930	17650	17650	17650	17650	0
395	20230605	133400	266608930	17650	17650	17650	17650	0
396	20230605	133300	266608930	17650	17650	17650	17650	0
397	20230605	133200	266608930	17650	17650	17650	17650	0
398	20230605	133100	266608930	17650	17650	17650	17650	5
399	20230605	133000	266520680	17610	17610	17610	17610	0
400	20230605	132900	266520680	17610	17610	17610	17610	0
401	20230605	132800	266520680	17610	17610	17610	17610	0
402	20230605	132700	266520680	17610	17610	17610	17610	0
403	20230605	132600	266520680	17610	17610	17610	17610	0
404	20230605	132500	266520680	17610	17610	17610	17610	0
405	20230605	132400	266520680	17610	17610	17610	17610	10
406	20230605	132300	266344580	17640	17640	17640	17640	15
407	20230605	132200	266079980	17640	17640	17640	17640	0
408	20230605	132100	266079980	17640	17640	17640	17640	0
409	20230605	132000	266079980	17640	17640	17640	17640	4
410	20230605	131900	266009420	17600	17600	17600	17600	0
411	20230605	131800	266009420	17600	17600	17600	17600	0
412	20230605	131700	266009420	17600	17600	17600	17600	0
413	20230605	131600	266009420	17600	17600	17600	17600	144
414	20230605	131500	263475020	17600	17600	17600	17600	0
415	20230605	131400	263475020	17600	17600	17600	17600	0
416	20230605	131300	263475020	17600	17600	17600	17600	0
417	20230605	131200	263475020	17600	17600	17600	17600	0
418	20230605	131100	263475020	17600	17600	17600	17600	21
419	20230605	131000	263105420	17660	17660	17660	17660	0
420	20230605	130900	263105420	17660	17660	17660	17660	0
421	20230605	130800	263105420	17660	17660	17660	17660	0
422	20230605	130700	263105420	17660	17660	17660	17660	0
423	20230605	130600	263105420	17660	17660	17660	17660	0
424	20230605	130500	263105420	17660	17660	17660	17660	0
425	20230605	130400	263105420	17660	17660	17660	17660	1
426	20230605	130300	263087760	17660	17660	17660	17660	0
427	20230605	130200	263087760	17660	17660	17660	17660	0
428	20230605	130100	263087760	17660	17660	17660	17660	1
429	20230605	130000	263070100	17590	17590	17590	17590	0
430	20230605	125900	263070100	17590	17590	17590	17590	0
431	20230605	125800	263070100	17590	17590	17590	17590	0
432	20230605	125700	263070100	17590	17590	17590	17590	0
433	20230605	125600	263070100	17590	17590	17590	17590	0
434	20230605	125500	263070100	17590	17600	17600	17590	9
435	20230605	125400	262911780	17570	17570	17570	17570	58
436	20230605	125300	261892720	17580	17610	17610	17580	300
437	20230605	125200	256618620	17590	17590	17590	17590	0
438	20230605	125100	256618620	17590	17590	17590	17590	0
439	20230605	125000	256618620	17590	17580	17590	17580	43
440	20230605	124900	255862440	17580	17630	17630	17580	488
441	20230605	124800	247272390	17630	17630	17630	17630	0
442	20230605	124700	247272390	17630	17630	17630	17630	0
443	20230605	124600	247272390	17630	17630	17630	17630	0
444	20230605	124500	247272390	17630	17630	17630	17630	0
445	20230605	124400	247272390	17630	17630	17630	17630	0
446	20230605	124300	247272390	17630	17630	17630	17630	0
447	20230605	124200	247272390	17630	17630	17630	17630	0
448	20230605	124100	247272390	17630	17630	17630	17630	0
449	20230605	124000	247272390	17630	17630	17630	17630	0
450	20230605	123900	247272390	17630	17630	17630	17630	1
451	20230605	123800	247254760	17630	17670	17670	17630	50
452	20230605	123700	246371300	17620	17620	17620	17620	0
453	20230605	123600	246371300	17620	17620	17620	17620	0
454	20230605	123500	246371300	17620	17620	17620	17620	0
455	20230605	123400	246371300	17620	17620	17620	17620	0
456	20230605	123300	246371300	17620	17620	17620	17620	0
457	20230605	123200	246371300	17620	17620	17620	17620	0
458	20230605	123100	246371300	17620	17620	17620	17620	0
459	20230605	123000	246371300	17620	17620	17620	17620	1
460	20230605	122900	246353680	17610	17650	17650	17610	24
461	20230605	122800	245930360	17650	17650	17650	17650	0
462	20230605	122700	245930360	17650	17650	17650	17650	0
463	20230605	122600	245930360	17650	17650	17650	17650	0
464	20230605	122500	245930360	17650	17650	17650	17650	0
465	20230605	122400	245930360	17650	17650	17650	17650	0
466	20230605	122300	245930360	17650	17650	17650	17650	0
467	20230605	122200	245930360	17650	17650	17650	17650	0
468	20230605	122100	245930360	17650	17650	17650	17650	0
469	20230605	122000	245930360	17650	17650	17650	17650	0
470	20230605	121900	245930360	17650	17650	17650	17650	10
471	20230605	121800	245753860	17650	17650	17650	17650	0
472	20230605	121700	245753860	17650	17650	17650	17650	0
473	20230605	121600	245753860	17650	17650	17650	17650	10
474	20230605	121500	245577360	17610	17610	17610	17610	0
475	20230605	121400	245577360	17610	17610	17610	17610	0
476	20230605	121300	245577360	17610	17610	17610	17610	0
477	20230605	121200	245577360	17610	17610	17610	17610	0
478	20230605	121100	245577360	17610	17610	17610	17610	0
479	20230605	121000	245577360	17610	17610	17610	17610	0
480	20230605	120900	245577360	17610	17610	17610	17610	0
481	20230605	120800	245577360	17610	17610	17610	17610	0
482	20230605	120700	245577360	17610	17610	17610	17610	0
483	20230605	120600	245577360	17610	17610	17610	17610	0
484	20230605	120500	245577360	17610	17610	17610	17610	1
485	20230605	120400	245559750	17610	17610	17610	17610	0
486	20230605	120300	245559750	17610	17610	17610	17610	0
487	20230605	120200	245559750	17610	17610	17610	17610	0
488	20230605	120100	245559750	17610	17610	17610	17610	0
489	20230605	120000	245559750	17610	17610	17610	17610	4
490	20230605	115900	245489310	17610	17610	17610	17610	0
491	20230605	115800	245489310	17610	17610	17610	17610	0
492	20230605	115700	245489310	17610	17610	17610	17610	0
493	20230605	115600	245489310	17610	17610	17610	17610	0
494	20230605	115500	245489310	17610	17610	17610	17610	1
495	20230605	115400	245471700	17650	17650	17650	17650	0
496	20230605	115300	245471700	17650	17650	17650	17650	2
497	20230605	115200	245436400	17650	17650	17650	17650	0
498	20230605	115100	245436400	17650	17650	17650	17650	0
499	20230605	115000	245436400	17650	17650	17650	17650	0
500	20230605	114900	245436400	17650	17650	17650	17650	9
501	20230605	114800	245277550	17600	17600	17600	17600	0
502	20230605	114700	245277550	17600	17600	17600	17600	0
503	20230605	114600	245277550	17600	17600	17600	17600	0
504	20230605	114500	245277550	17600	17600	17600	17600	0
505	20230605	114400	245277550	17600	17600	17600	17600	0
506	20230605	114300	245277550	17600	17600	17600	17600	0
507	20230605	114200	245277550	17600	17600	17600	17600	0
508	20230605	114100	245277550	17600	17600	17600	17600	0
509	20230605	114000	245277550	17600	17600	17600	17600	5
510	20230605	113900	245189550	17600	17600	17600	17600	147
511	20230605	113800	242602350	17650	17650	17650	17650	0
512	20230605	113700	242602350	17650	17650	17650	17650	0
513	20230605	113600	242602350	17650	17650	17650	17650	0
514	20230605	113500	242602350	17650	17650	17650	17650	0
515	20230605	113400	242602350	17650	17650	17650	17650	0
516	20230605	113300	242602350	17650	17650	17650	17650	0
517	20230605	113200	242602350	17650	17650	17650	17650	18
518	20230605	113100	242284650	17650	17650	17650	17650	0
519	20230605	113000	242284650	17650	17650	17650	17650	0
520	20230605	112900	242284650	17650	17650	17650	17650	0
521	20230605	112800	242284650	17650	17650	17650	17650	0
522	20230605	112700	242284650	17650	17650	17650	17650	1000
523	20230605	112600	224634650	17560	17560	17560	17560	0
524	20230605	112500	224634650	17560	17560	17560	17560	0
525	20230605	112400	224634650	17560	17560	17560	17560	0
526	20230605	112300	224634650	17560	17560	17560	17560	0
527	20230605	112200	224634650	17560	17560	17560	17560	0
528	20230605	112100	224634650	17560	17560	17560	17560	0
529	20230605	112000	224634650	17560	17560	17560	17560	0
530	20230605	111900	224634650	17560	17560	17560	17560	0
531	20230605	111800	224634650	17560	17560	17560	17560	0
532	20230605	111700	224634650	17560	17560	17560	17560	0
533	20230605	111600	224634650	17560	17560	17560	17560	0
534	20230605	111500	224634650	17560	17560	17560	17560	0
535	20230605	111400	224634650	17560	17560	17560	17560	0
536	20230605	111300	224634650	17560	17560	17560	17560	110
537	20230605	111200	222703050	17650	17650	17650	17650	5
538	20230605	111100	222614800	17540	17540	17540	17540	0
539	20230605	111000	222614800	17540	17540	17540	17540	0
540	20230605	110900	222614800	17540	17540	17540	17540	0
541	20230605	110800	222614800	17540	17540	17540	17540	0
542	20230605	110700	222614800	17540	17540	17540	17540	0
543	20230605	110600	222614800	17540	17540	17540	17540	0
544	20230605	110500	222614800	17540	17540	17540	17540	0
545	20230605	110400	222614800	17540	17560	17560	17540	575
546	20230605	110300	212527030	17560	17590	17590	17550	492
547	20230605	110200	203879500	17600	17600	17600	17600	78
548	20230605	110100	202506700	17590	17590	17590	17590	3
549	20230605	110000	202453930	17590	17610	17610	17590	1028
550	20230605	105900	184361460	17670	17670	17670	17670	4
551	20230605	105800	184290780	17670	17670	17670	17670	11
552	20230605	105700	184096410	17670	17670	17670	17670	0
553	20230605	105600	184096410	17670	17670	17670	17670	0
554	20230605	105500	184096410	17670	17670	17670	17670	1
555	20230605	105400	184078740	17600	17600	17600	17590	44
556	20230605	105300	183304630	17600	17610	17610	17600	548
557	20230605	105200	173659060	17600	17600	17600	17600	0
558	20230605	105100	173659060	17600	17600	17600	17600	0
559	20230605	105000	173659060	17600	17600	17600	17600	0
560	20230605	104900	173659060	17600	17600	17610	17600	143
561	20230605	104800	171142250	17600	17610	17610	17600	404
562	20230605	104700	164031260	17620	17680	17680	17610	489
563	20230605	104600	155414380	17690	17690	17690	17690	0
564	20230605	104500	155414380	17690	17690	17690	17690	0
565	20230605	104400	155414380	17690	17690	17690	17690	2
566	20230605	104300	155379000	17700	17700	17700	17700	0
567	20230605	104200	155379000	17700	17700	17700	17700	0
568	20230605	104100	155379000	17700	17700	17700	17700	40
569	20230605	104000	154671000	17700	17700	17700	17700	34
570	20230605	103900	154069200	17700	17660	17700	17660	592
571	20230605	103800	143607820	17660	17660	17660	17660	0
572	20230605	103700	143607820	17660	17660	17660	17660	0
573	20230605	103600	143607820	17660	17660	17660	17660	0
574	20230605	103500	143607820	17660	17660	17660	17660	0
575	20230605	103400	143607820	17660	17660	17660	17660	0
576	20230605	103300	143607820	17660	17660	17660	17660	6
577	20230605	103200	143501860	17660	17660	17660	17660	3
578	20230605	103100	143448880	17630	17630	17630	17630	112
579	20230605	103000	141474320	17630	17630	17630	17630	94
580	20230605	102900	139817100	17630	17610	17630	17610	302
581	20230605	102800	134492880	17600	17630	17630	17600	606
582	20230605	102700	123811320	17630	17640	17640	17630	222
583	20230605	102600	119896260	17650	17650	17650	17650	0
584	20230605	102500	119896260	17650	17650	17650	17650	0
585	20230605	102400	119896260	17650	17650	17650	17650	0
586	20230605	102300	119896260	17650	17650	17650	17650	91
587	20230605	102200	118290110	17660	17660	17660	17660	8
588	20230605	102100	118148830	17670	17670	17670	17670	0
589	20230605	102000	118148830	17670	17670	17670	17670	283
590	20230605	101900	113148220	17710	17710	17710	17710	0
591	20230605	101800	113148220	17710	17710	17710	17710	0
592	20230605	101700	113148220	17710	17710	17710	17710	0
593	20230605	101600	113148220	17710	17670	17710	17670	532
594	20230605	101500	103747700	17670	17670	17670	17670	21
595	20230605	101400	103376630	17630	17630	17630	17630	0
596	20230605	101300	103376630	17630	17630	17630	17630	0
597	20230605	101200	103376630	17630	17630	17630	17630	0
598	20230605	101100	103376630	17630	17630	17630	17630	15
599	20230605	101000	103112180	17670	17660	17670	17660	5
600	20230605	100900	103023840	17620	17650	17650	17620	801
601	20230605	100800	88899570	17640	17640	17640	17640	0
602	20230605	100700	88899570	17640	17640	17640	17640	374
603	20230605	100600	82302210	17640	17660	17660	17640	200
604	20230605	100500	78772500	17660	17660	17660	17660	0
605	20230605	100400	78772500	17660	17690	17690	17660	451
606	20230605	100300	70802790	17690	17690	17690	17690	0
607	20230605	100200	70802790	17690	17690	17690	17690	70
608	20230605	100100	69564490	17690	17690	17690	17690	132
609	20230605	100000	67229410	17690	17690	17690	17690	0
610	20230605	095900	67229410	17690	17690	17690	17690	0
611	20230605	095800	67229410	17690	17690	17690	17690	0
612	20230605	095700	67229410	17690	17690	17690	17690	1
613	20230605	095600	67211720	17690	17690	17690	17690	0
614	20230605	095500	67211720	17690	17690	17690	17690	0
615	20230605	095400	67211720	17690	17690	17690	17690	100
616	20230605	095300	65442720	17660	17660	17660	17660	0
617	20230605	095200	65442720	17660	17660	17660	17660	0
618	20230605	095100	65442720	17660	17660	17660	17660	0
619	20230605	095000	65442720	17660	17660	17660	17660	0
620	20230605	094900	65442720	17660	17660	17660	17660	0
621	20230605	094800	65442720	17660	17660	17660	17660	0
622	20230605	094700	65442720	17660	17660	17660	17660	0
623	20230605	094600	65442720	17660	17660	17660	17660	0
624	20230605	094500	65442720	17660	17660	17660	17660	30
625	20230605	094400	64912920	17650	17650	17650	17650	0
626	20230605	094300	64912920	17650	17650	17650	17650	0
627	20230605	094200	64912920	17650	17650	17650	17650	0
628	20230605	094100	64912920	17650	17650	17650	17650	0
629	20230605	094000	64912920	17650	17650	17650	17650	34
630	20230605	093900	64312820	17650	17650	17650	17650	66
631	20230605	093800	63147920	17640	17640	17640	17640	0
632	20230605	093700	63147920	17640	17680	17680	17640	862
633	20230605	093600	47930830	17670	17670	17670	17670	0
634	20230605	093500	47930830	17670	17670	17670	17670	0
635	20230605	093400	47930830	17670	17670	17670	17670	0
636	20230605	093300	47930830	17670	17680	17680	17670	18
637	20230605	093200	47612670	17740	17740	17740	17740	0
638	20230605	093100	47612670	17740	17740	17740	17740	0
639	20230605	093000	47612670	17740	17740	17740	17740	0
640	20230605	092900	47612670	17740	17740	17740	17740	0
641	20230605	092800	47612670	17740	17740	17740	17740	0
642	20230605	092700	47612670	17740	17740	17740	17740	0
643	20230605	092600	47612670	17740	17740	17740	17740	30
644	20230605	092500	47080470	17740	17740	17740	17740	1
645	20230605	092400	47062730	17670	17670	17670	17670	46
646	20230605	092300	46249910	17660	17730	17730	17660	77
647	20230605	092200	44889920	17740	17740	17740	17740	2
648	20230605	092100	44854440	17750	17750	17750	17750	34
649	20230605	092000	44250940	17650	17650	17650	17650	0
650	20230605	091900	44250940	17650	17650	17650	17650	60
651	20230605	091800	43191940	17640	17640	17640	17640	0
652	20230605	091700	43191940	17640	17620	17640	17600	245
653	20230605	091600	38879150	17650	17690	17690	17650	186
654	20230605	091500	35594160	17770	17770	17770	17770	0
655	20230605	091400	35594160	17770	17690	17770	17690	448
656	20230605	091300	27667600	17690	17690	17690	17690	53
657	20230605	091200	26730030	17700	17700	17700	17700	0
658	20230605	091100	26730030	17700	17700	17700	17700	60
659	20230605	091000	25668030	17700	17750	17750	17700	570
660	20230605	090900	15558310	17760	17770	17770	17760	152
661	20230605	090800	12858770	17780	17780	17780	17770	17
662	20230605	090700	12556590	17780	17780	17780	17780	0
663	20230605	090600	12556590	17780	17800	17800	17780	207
664	20230605	090500	8875020	17790	17790	17790	17790	0
665	20230605	090400	8875020	17790	17900	17900	17790	263
666	20230605	090300	4189620	18000	18000	18000	18000	0
667	20230605	090200	4189620	18000	18000	18000	18000	9
668	20230605	090100	4027620	17990	17900	17990	17900	123
669	20230605	090000	1818000	18000	18000	18000	18000	101