KissMeData/115960/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193200	140950910	16030	16030	16030	16030	332
3	20230605	193100	140950910	16030	16030	16030	16030	0
4	20230605	193000	140950910	16030	16030	16030	16030	0
5	20230605	192900	140950910	16030	16030	16030	16030	0
6	20230605	192800	140950910	16030	16030	16030	16030	0
7	20230605	192700	140950910	16030	16030	16030	16030	0
8	20230605	192600	140950910	16030	16030	16030	16030	0
9	20230605	192500	140950910	16030	16030	16030	16030	0
10	20230605	192400	140950910	16030	16030	16030	16030	0
11	20230605	192300	140950910	16030	16030	16030	16030	0
12	20230605	192200	140950910	16030	16030	16030	16030	0
13	20230605	192100	140950910	16030	16030	16030	16030	0
14	20230605	192000	140950910	16030	16030	16030	16030	0
15	20230605	191900	140950910	16030	16030	16030	16030	0
16	20230605	191800	140950910	16030	16030	16030	16030	0
17	20230605	191700	140950910	16030	16030	16030	16030	0
18	20230605	191600	140950910	16030	16030	16030	16030	0
19	20230605	191500	140950910	16030	16030	16030	16030	0
20	20230605	191400	140950910	16030	16030	16030	16030	0
21	20230605	191300	140950910	16030	16030	16030	16030	0
22	20230605	191200	140950910	16030	16030	16030	16030	0
23	20230605	191100	140950910	16030	16030	16030	16030	0
24	20230605	191000	140950910	16030	16030	16030	16030	0
25	20230605	190900	140950910	16030	16030	16030	16030	0
26	20230605	190800	140950910	16030	16030	16030	16030	0
27	20230605	190700	140950910	16030	16030	16030	16030	0
28	20230605	190600	140950910	16030	16030	16030	16030	0
29	20230605	190500	140950910	16030	16030	16030	16030	0
30	20230605	190400	140950910	16030	16030	16030	16030	0
31	20230605	190300	140950910	16030	16030	16030	16030	0
32	20230605	190200	140950910	16030	16030	16030	16030	332
33	20230605	190100	140950910	16030	16030	16030	16030	0
34	20230605	190000	140950910	16030	16030	16030	16030	0
35	20230605	185900	140950910	16030	16030	16030	16030	0
36	20230605	185800	140950910	16030	16030	16030	16030	0
37	20230605	185700	140950910	16030	16030	16030	16030	0
38	20230605	185600	140950910	16030	16030	16030	16030	0
39	20230605	185500	140950910	16030	16030	16030	16030	0
40	20230605	185400	140950910	16030	16030	16030	16030	0
41	20230605	185300	140950910	16030	16030	16030	16030	0
42	20230605	185200	140950910	16030	16030	16030	16030	0
43	20230605	185100	140950910	16030	16030	16030	16030	0
44	20230605	185000	140950910	16030	16030	16030	16030	0
45	20230605	184900	140950910	16030	16030	16030	16030	0
46	20230605	184800	140950910	16030	16030	16030	16030	0
47	20230605	184700	140950910	16030	16030	16030	16030	0
48	20230605	184600	140950910	16030	16030	16030	16030	0
49	20230605	184500	140950910	16030	16030	16030	16030	0
50	20230605	184400	140950910	16030	16030	16030	16030	0
51	20230605	184300	140950910	16030	16030	16030	16030	0
52	20230605	184200	140950910	16030	16030	16030	16030	0
53	20230605	184100	140950910	16030	16030	16030	16030	0
54	20230605	184000	140950910	16030	16030	16030	16030	0
55	20230605	183900	140950910	16030	16030	16030	16030	0
56	20230605	183800	140950910	16030	16030	16030	16030	0
57	20230605	183700	140950910	16030	16030	16030	16030	0
58	20230605	183600	140950910	16030	16030	16030	16030	0
59	20230605	183500	140950910	16030	16030	16030	16030	0
60	20230605	183400	140950910	16030	16030	16030	16030	0
61	20230605	183300	140950910	16030	16030	16030	16030	0
62	20230605	183200	140950910	16030	16030	16030	16030	332
63	20230605	183100	140950910	16030	16030	16030	16030	0
64	20230605	183000	140950910	16030	16030	16030	16030	0
65	20230605	182900	140950910	16030	16030	16030	16030	0
66	20230605	182800	140950910	16030	16030	16030	16030	0
67	20230605	182700	140950910	16030	16030	16030	16030	0
68	20230605	182600	140950910	16030	16030	16030	16030	0
69	20230605	182500	140950910	16030	16030	16030	16030	0
70	20230605	182400	140950910	16030	16030	16030	16030	0
71	20230605	182300	140950910	16030	16030	16030	16030	0
72	20230605	182200	140950910	16030	16030	16030	16030	0
73	20230605	182100	140950910	16030	16030	16030	16030	0
74	20230605	182000	140950910	16030	16030	16030	16030	0
75	20230605	181900	140950910	16030	16030	16030	16030	0
76	20230605	181800	140950910	16030	16030	16030	16030	0
77	20230605	181700	140950910	16030	16030	16030	16030	0
78	20230605	181600	140950910	16030	16030	16030	16030	0
79	20230605	181500	140950910	16030	16030	16030	16030	0
80	20230605	181400	140950910	16030	16030	16030	16030	0
81	20230605	181300	140950910	16030	16030	16030	16030	0
82	20230605	181200	140950910	16030	16030	16030	16030	0
83	20230605	181100	140950910	16030	16030	16030	16030	0
84	20230605	181000	140950910	16030	16030	16030	16030	0
85	20230605	180900	140950910	16030	16030	16030	16030	0
86	20230605	180800	140950910	16030	16030	16030	16030	0
87	20230605	180700	140950910	16030	16030	16030	16030	0
88	20230605	180600	140950910	16030	16030	16030	16030	0
89	20230605	180500	140950910	16030	16030	16030	16030	0
90	20230605	180400	140950910	16030	16030	16030	16030	0
91	20230605	180300	140950910	16030	16030	16030	16030	0
92	20230605	180200	140950910	16030	16030	16030	16030	332
93	20230605	180100	140950910	16030	16030	16030	16030	0
94	20230605	180000	140950910	16030	16030	16030	16030	0
95	20230605	175900	140950910	16030	16030	16030	16030	0
96	20230605	175800	140950910	16030	16030	16030	16030	0
97	20230605	175700	140950910	16030	16030	16030	16030	0
98	20230605	175600	140950910	16030	16030	16030	16030	0
99	20230605	175500	140950910	16030	16030	16030	16030	0
100	20230605	175400	140950910	16030	16030	16030	16030	0
101	20230605	175300	140950910	16030	16030	16030	16030	0
102	20230605	175200	140950910	16030	16030	16030	16030	0
103	20230605	175100	140950910	16030	16030	16030	16030	0
104	20230605	175000	140950910	16030	16030	16030	16030	0
105	20230605	174900	140950910	16030	16030	16030	16030	0
106	20230605	174800	140950910	16030	16030	16030	16030	0
107	20230605	174700	140950910	16030	16030	16030	16030	0
108	20230605	174600	140950910	16030	16030	16030	16030	0
109	20230605	174500	140950910	16030	16030	16030	16030	0
110	20230605	174400	140950910	16030	16030	16030	16030	0
111	20230605	174300	140950910	16030	16030	16030	16030	0
112	20230605	174200	140950910	16030	16030	16030	16030	0
113	20230605	174100	140950910	16030	16030	16030	16030	0
114	20230605	174000	140950910	16030	16030	16030	16030	0
115	20230605	173900	140950910	16030	16030	16030	16030	0
116	20230605	173800	140950910	16030	16030	16030	16030	0
117	20230605	173700	140950910	16030	16030	16030	16030	0
118	20230605	173600	140950910	16030	16030	16030	16030	0
119	20230605	173500	140950910	16030	16030	16030	16030	0
120	20230605	173400	140950910	16030	16030	16030	16030	0
121	20230605	173300	140950910	16030	16030	16030	16030	0
122	20230605	173200	140950910	16030	16030	16030	16030	332
123	20230605	173100	140950910	16030	16030	16030	16030	0
124	20230605	173000	140950910	16030	16030	16030	16030	0
125	20230605	172900	140950910	16030	16030	16030	16030	0
126	20230605	172800	140950910	16030	16030	16030	16030	0
127	20230605	172700	140950910	16030	16030	16030	16030	0
128	20230605	172600	140950910	16030	16030	16030	16030	0
129	20230605	172500	140950910	16030	16030	16030	16030	0
130	20230605	172400	140950910	16030	16030	16030	16030	0
131	20230605	172300	140950910	16030	16030	16030	16030	0
132	20230605	172200	140950910	16030	16030	16030	16030	0
133	20230605	172100	140950910	16030	16030	16030	16030	0
134	20230605	172000	140950910	16030	16030	16030	16030	0
135	20230605	171900	140950910	16030	16030	16030	16030	0
136	20230605	171800	140950910	16030	16030	16030	16030	0
137	20230605	171700	140950910	16030	16030	16030	16030	0
138	20230605	171600	140950910	16030	16030	16030	16030	0
139	20230605	171500	140950910	16030	16030	16030	16030	0
140	20230605	171400	140950910	16030	16030	16030	16030	0
141	20230605	171300	140950910	16030	16030	16030	16030	0
142	20230605	171200	140950910	16030	16030	16030	16030	0
143	20230605	171100	140950910	16030	16030	16030	16030	0
144	20230605	171000	140950910	16030	16030	16030	16030	0
145	20230605	170900	140950910	16030	16030	16030	16030	0
146	20230605	170800	140950910	16030	16030	16030	16030	0
147	20230605	170700	140950910	16030	16030	16030	16030	0
148	20230605	170600	140950910	16030	16030	16030	16030	0
149	20230605	170500	140950910	16030	16030	16030	16030	0
150	20230605	170400	140950910	16030	16030	16030	16030	0
151	20230605	170300	140950910	16030	16030	16030	16030	0
152	20230605	170200	140950910	16030	16030	16030	16030	332
153	20230605	170100	140950910	16030	16030	16030	16030	0
154	20230605	170000	140950910	16030	16030	16030	16030	0
155	20230605	165900	140950910	16030	16030	16030	16030	0
156	20230605	165800	140950910	16030	16030	16030	16030	0
157	20230605	165700	140950910	16030	16030	16030	16030	0
158	20230605	165600	140950910	16030	16030	16030	16030	0
159	20230605	165500	140950910	16030	16030	16030	16030	0
160	20230605	165400	140950910	16030	16030	16030	16030	0
161	20230605	165300	140950910	16030	16030	16030	16030	0
162	20230605	165200	140950910	16030	16030	16030	16030	0
163	20230605	165100	140950910	16030	16030	16030	16030	0
164	20230605	165000	140950910	16030	16030	16030	16030	0
165	20230605	164900	140950910	16030	16030	16030	16030	0
166	20230605	164800	140950910	16030	16030	16030	16030	0
167	20230605	164700	140950910	16030	16030	16030	16030	0
168	20230605	164600	140950910	16030	16030	16030	16030	0
169	20230605	164500	140950910	16030	16030	16030	16030	0
170	20230605	164400	140950910	16030	16030	16030	16030	0
171	20230605	164300	140950910	16030	16030	16030	16030	0
172	20230605	164200	140950910	16030	16030	16030	16030	0
173	20230605	164100	140950910	16030	16030	16030	16030	0
174	20230605	164000	140950910	16030	16030	16030	16030	0
175	20230605	163900	140950910	16030	16030	16030	16030	0
176	20230605	163800	140950910	16030	16030	16030	16030	0
177	20230605	163700	140950910	16030	16030	16030	16030	0
178	20230605	163600	140950910	16030	16030	16030	16030	0
179	20230605	163500	140950910	16030	16030	16030	16030	0
180	20230605	163400	140950910	16030	16030	16030	16030	0
181	20230605	163300	140950910	16030	16030	16030	16030	0
182	20230605	163200	140950910	16030	16030	16030	16030	332
183	20230605	163100	140950910	16030	16030	16030	16030	0
184	20230605	163000	140950910	16030	16030	16030	16030	0
185	20230605	162900	140950910	16030	16030	16030	16030	0
186	20230605	162800	140950910	16030	16030	16030	16030	0
187	20230605	162700	140950910	16030	16030	16030	16030	0
188	20230605	162600	140950910	16030	16030	16030	16030	0
189	20230605	162500	140950910	16030	16030	16030	16030	0
190	20230605	162400	140950910	16030	16030	16030	16030	0
191	20230605	162300	140950910	16030	16030	16030	16030	0
192	20230605	162200	140950910	16030	16030	16030	16030	0
193	20230605	162100	140950910	16030	16030	16030	16030	0
194	20230605	162000	140950910	16030	16030	16030	16030	0
195	20230605	161900	140950910	16030	16030	16030	16030	0
196	20230605	161800	140950910	16030	16030	16030	16030	0
197	20230605	161700	140950910	16030	16030	16030	16030	0
198	20230605	161600	140950910	16030	16030	16030	16030	0
199	20230605	161500	140950910	16030	16030	16030	16030	0
200	20230605	161400	140950910	16030	16030	16030	16030	0
201	20230605	161300	140950910	16030	16030	16030	16030	0
202	20230605	161200	140950910	16030	16030	16030	16030	0
203	20230605	161100	140950910	16030	16030	16030	16030	0
204	20230605	161000	140950910	16030	16030	16030	16030	0
205	20230605	160900	140950910	16030	16030	16030	16030	0
206	20230605	160800	140950910	16030	16030	16030	16030	0
207	20230605	160700	140950910	16030	16030	16030	16030	0
208	20230605	160600	140950910	16030	16030	16030	16030	0
209	20230605	160500	140950910	16030	16030	16030	16030	0
210	20230605	160400	140950910	16030	16030	16030	16030	0
211	20230605	160300	140950910	16030	16030	16030	16030	0
212	20230605	160200	140950910	16030	16030	16030	16030	332
213	20230605	160100	140950910	16030	16030	16030	16030	0
214	20230605	160000	140950910	16030	16030	16030	16030	0
215	20230605	155900	140950910	16030	16030	16030	16030	0
216	20230605	155800	140950910	16030	16030	16030	16030	0
217	20230605	155700	140950910	16030	16030	16030	16030	0
218	20230605	155600	140950910	16030	16030	16030	16030	0
219	20230605	155500	140950910	16030	16030	16030	16030	0
220	20230605	155400	140950910	16030	16030	16030	16030	0
221	20230605	155300	140950910	16030	16030	16030	16030	0
222	20230605	155200	140950910	16030	16030	16030	16030	0
223	20230605	155100	140950910	16030	16030	16030	16030	0
224	20230605	155000	140950910	16030	16030	16030	16030	0
225	20230605	154900	140950910	16030	16030	16030	16030	0
226	20230605	154800	140950910	16030	16030	16030	16030	0
227	20230605	154700	140950910	16030	16030	16030	16030	0
228	20230605	154600	140950910	16030	16030	16030	16030	0
229	20230605	154500	140950910	16030	16030	16030	16030	0
230	20230605	154400	140950910	16030	16030	16030	16030	0
231	20230605	154300	140950910	16030	16030	16030	16030	0
232	20230605	154200	140950910	16030	16030	16030	16030	0
233	20230605	154100	140950910	16030	16030	16030	16030	0
234	20230605	154000	140950910	16030	16030	16030	16030	0
235	20230605	153900	140950910	16030	16030	16030	16030	0
236	20230605	153800	140950910	16030	16030	16030	16030	0
237	20230605	153700	140950910	16030	16030	16030	16030	0
238	20230605	153600	140950910	16030	16030	16030	16030	0
239	20230605	153500	140950910	16030	16030	16030	16030	0
240	20230605	153400	140950910	16030	16030	16030	16030	0
241	20230605	153300	140950910	16030	16030	16030	16030	0
242	20230605	153200	140950910	16030	16030	16030	16030	332
243	20230605	153100	140950910	16030	16030	16030	16030	0
244	20230605	153000	140950910	16030	16030	16030	16030	332
245	20230605	152900	135628950	16020	16020	16020	16020	0
246	20230605	152800	135628950	16020	16020	16020	16020	0
247	20230605	152700	135628950	16020	16020	16020	16020	0
248	20230605	152600	135628950	16020	16020	16020	16020	0
249	20230605	152500	135628950	16020	16020	16020	16020	0
250	20230605	152400	135628950	16020	16020	16020	16020	0
251	20230605	152300	135628950	16020	16020	16020	16020	0
252	20230605	152200	135628950	16020	16020	16020	16020	0
253	20230605	152100	135628950	16020	16020	16020	16020	0
254	20230605	152000	135628950	16020	16020	16020	16020	0
255	20230605	151900	135628950	16020	16020	16020	16020	100
256	20230605	151800	134026950	16020	16020	16020	16020	2
257	20230605	151700	133994910	16010	16010	16010	16010	85
258	20230605	151600	132634060	16020	16000	16020	16000	83
259	20230605	151500	131305270	16000	16020	16020	16000	5
260	20230605	151400	131225250	16000	16000	16000	16000	4
261	20230605	151300	131161250	16020	16000	16020	16000	9
262	20230605	151200	131017230	16020	16000	16020	16000	6
263	20230605	151100	130921200	16000	16000	16000	16000	5
264	20230605	151000	130841200	16000	16010	16010	16000	10
265	20230605	150900	130681190	16000	16000	16000	16000	4
266	20230605	150800	130617190	16000	16000	16000	16000	17
267	20230605	150700	130345190	16010	16020	16020	16010	3
268	20230605	150600	130297150	16010	16010	16010	16000	11
269	20230605	150500	130121100	16000	16010	16010	16000	11
270	20230605	150400	129945080	16000	16000	16000	16000	4
271	20230605	150300	129881080	16030	16000	16030	16000	28
272	20230605	150200	129432630	16020	16000	16020	16000	5
273	20230605	150100	129352610	16020	16000	16020	16000	6
274	20230605	150000	129256590	16000	16000	16000	16000	9
275	20230605	145900	129112590	16020	16000	16020	16000	107
276	20230605	145800	127400530	16030	16000	16030	16000	10
277	20230605	145700	127240470	16030	16000	16030	16000	5
278	20230605	145600	127160440	16030	16030	16030	16030	1
279	20230605	145500	127144410	16000	16000	16030	16000	11
280	20230605	145400	126968380	16030	16030	16030	16000	6
281	20230605	145300	126872320	16000	16000	16030	16000	9
282	20230605	145200	126728290	16000	16000	16000	16000	4
283	20230605	145100	126664290	16000	16000	16000	16000	4
284	20230605	145000	126600290	16000	16010	16030	16000	18
285	20230605	144900	126312120	16000	16000	16000	16000	4
286	20230605	144800	126248120	16000	16000	16000	16000	9
287	20230605	144700	126104120	16000	16000	16000	16000	4
288	20230605	144600	126040120	16000	16010	16010	16000	7
289	20230605	144500	125928100	16000	16010	16010	16000	5
290	20230605	144400	125848090	16030	16010	16030	16010	5
291	20230605	144300	125768020	16000	16000	16000	16000	9
292	20230605	144200	125624020	16000	16030	16030	16000	5
293	20230605	144100	125543990	16000	16000	16000	16000	11
294	20230605	144000	125367990	16000	16000	16000	16000	8
295	20230605	143900	125239990	16000	16000	16000	16000	4
296	20230605	143800	125175990	16010	16000	16010	16000	11
297	20230605	143700	124999970	16010	16010	16010	16010	2
298	20230605	143600	124967950	16030	16010	16030	16010	6
299	20230605	143500	124871870	16030	16010	16030	16010	11
300	20230605	143400	124695720	16030	16010	16030	16010	5
301	20230605	143300	124615650	16010	16020	16030	16010	19
302	20230605	143200	124311400	16070	16010	16070	16010	5
303	20230605	143100	124231290	16010	16010	16010	16010	5
304	20230605	143000	124151240	16070	16010	16070	16010	20
305	20230605	142900	123830570	16010	16010	16010	16010	4
306	20230605	142800	123766530	16010	16010	16010	16010	8
307	20230605	142700	123638450	16010	16010	16010	16010	4
308	20230605	142600	123574410	16030	16010	16030	16010	8
309	20230605	142500	123446280	16010	16010	16010	16010	5
310	20230605	142400	123366230	16010	16010	16010	16010	4
311	20230605	142300	123302190	16010	16010	16010	16010	12
312	20230605	142200	123110070	16010	16010	16010	16010	4
313	20230605	142100	123046030	16010	16010	16010	16010	4
314	20230605	142000	122981990	16010	16010	16010	16010	10
315	20230605	141900	122821890	16010	16010	16010	16010	4
316	20230605	141800	122757850	16010	16020	16020	16010	5
317	20230605	141700	122677790	16020	16020	16020	16020	4
318	20230605	141600	122613710	16020	16020	16020	16020	4
319	20230605	141500	122549630	16030	16030	16030	16030	5
320	20230605	141400	122469480	16030	16030	16030	16030	4
321	20230605	141300	122405360	16030	16030	16030	16030	4
322	20230605	141200	122341240	16040	16040	16040	16040	9
323	20230605	141100	122196880	16040	16040	16040	16040	4
324	20230605	141000	122132720	16040	16040	16040	16040	9
325	20230605	140900	121988360	16040	16040	16040	16040	4
326	20230605	140800	121924200	16070	16040	16070	16040	5
327	20230605	140700	121843970	16040	16070	16070	16040	12
328	20230605	140600	121651400	16070	16040	16070	16040	5
329	20230605	140500	121571170	16080	16040	16080	16040	10
330	20230605	140400	121410730	16080	16040	16080	16040	6
331	20230605	140300	121314440	16040	16040	16040	16040	4
332	20230605	140200	121250280	16040	16040	16040	16040	9
333	20230605	140100	121105920	16040	16040	16040	16040	4
334	20230605	140000	121041760	16040	16040	16040	16040	330
335	20230605	135900	115748560	16040	16040	16040	16040	4
336	20230605	135800	115684400	16040	16040	16040	16040	4
337	20230605	135700	115620240	16040	16040	16040	16040	8
338	20230605	135600	115491920	16040	16040	16040	16040	4
339	20230605	135500	115427760	16040	16040	16040	16040	10
340	20230605	135400	115267360	16040	16040	16040	16040	0
341	20230605	135300	115267360	16040	16040	16040	16040	4
342	20230605	135200	115203200	16050	16050	16050	16050	47
343	20230605	135100	114448850	16050	16050	16050	16050	4
344	20230605	135000	114384650	16050	16050	16050	16050	9
345	20230605	134900	114240200	16050	16050	16050	16050	105
346	20230605	134800	112554950	16050	16050	16050	16050	4
347	20230605	134700	112490750	16050	16050	16050	16050	9
348	20230605	134600	112346300	16050	16050	16050	16050	4
349	20230605	134500	112282100	16050	16050	16050	16050	9
350	20230605	134400	112137650	16050	16050	16050	16050	4
351	20230605	134300	112073450	16050	16050	16050	16050	4
352	20230605	134200	112009250	16050	16050	16050	16050	9
353	20230605	134100	111864800	16050	16050	16050	16050	4
354	20230605	134000	111800600	16050	16050	16050	16050	9
355	20230605	133900	111656150	16080	16080	16080	16080	116
356	20230605	133800	109790870	16080	16080	16080	16080	4
357	20230605	133700	109726550	16080	16080	16080	16080	9
358	20230605	133600	109581830	16080	16080	16080	16080	4
359	20230605	133500	109517510	16080	16080	16080	16080	9
360	20230605	133400	109372790	16080	16080	16080	16080	204
361	20230605	133300	106092470	16080	16080	16080	16080	11
362	20230605	133200	105915590	16050	16050	16050	16050	9
363	20230605	133100	105771140	16050	16050	16050	16050	4
364	20230605	133000	105706940	16050	16050	16050	16050	10
365	20230605	132900	105546440	16050	16050	16050	16050	4
366	20230605	132800	105482240	16080	16050	16080	16050	39
367	20230605	132700	104855240	16050	16050	16050	16050	8
368	20230605	132600	104726840	16050	16050	16050	16050	4
369	20230605	132500	104662640	16050	16050	16050	16050	10
370	20230605	132400	104502140	16050	16050	16050	16050	4
371	20230605	132300	104437940	16050	16050	16050	16050	0
372	20230605	132200	104437940	16050	16050	16050	16050	8
373	20230605	132100	104309540	16050	16050	16050	16050	4
374	20230605	132000	104245340	16050	16050	16050	16050	9
375	20230605	131900	104100890	16050	16050	16050	16050	5
376	20230605	131800	104020640	16050	16050	16050	16050	4
377	20230605	131700	103956440	16050	16050	16050	16050	9
378	20230605	131600	103811990	16050	16050	16050	16050	4
379	20230605	131500	103747790	16050	16050	16050	16050	8
380	20230605	131400	103619390	16050	16050	16050	16050	5
381	20230605	131300	103539140	16050	16050	16050	16050	0
382	20230605	131200	103539140	16050	16050	16050	16050	5
383	20230605	131100	103458890	16080	16050	16080	16050	59
384	20230605	131000	102511670	16050	16050	16050	16050	30
385	20230605	130900	102030170	16050	16050	16050	16050	185
386	20230605	130800	99060920	16050	16050	16050	16050	0
387	20230605	130700	99060920	16050	16050	16050	16050	5
388	20230605	130600	98980670	16050	16050	16050	16050	0
389	20230605	130500	98980670	16050	16050	16050	16050	0
390	20230605	130400	98980670	16050	16060	16060	16050	121
391	20230605	130300	97037450	16060	16060	16060	16060	0
392	20230605	130200	97037450	16060	16060	16060	16060	5
393	20230605	130100	96957150	16080	16080	16080	16080	1
394	20230605	130000	96941070	16090	16090	16090	16090	1
395	20230605	125900	96924980	16060	16060	16060	16060	5
396	20230605	125800	96844680	16060	16060	16060	16060	0
397	20230605	125700	96844680	16060	16060	16060	16060	4
398	20230605	125600	96780440	16060	16060	16060	16060	0
399	20230605	125500	96780440	16060	16060	16060	16060	0
400	20230605	125400	96780440	16060	16060	16060	16060	5
401	20230605	125300	96700140	16060	16060	16060	16060	0
402	20230605	125200	96700140	16060	16060	16060	16060	24
403	20230605	125100	96314700	16060	16060	16060	16060	0
404	20230605	125000	96314700	16060	16060	16060	16060	0
405	20230605	124900	96314700	16060	16060	16060	16060	5
406	20230605	124800	96234400	16060	16060	16060	16060	0
407	20230605	124700	96234400	16060	16060	16060	16060	5
408	20230605	124600	96154100	16090	16090	16090	16090	0
409	20230605	124500	96154100	16090	16090	16090	16090	3
410	20230605	124400	96105830	16060	16060	16060	16060	4
411	20230605	124300	96041590	16090	16090	16090	16090	0
412	20230605	124200	96041590	16090	16060	16090	16060	6
413	20230605	124100	95945200	16090	16090	16090	16090	1
414	20230605	124000	95929110	16060	16060	16060	16060	0
415	20230605	123900	95929110	16060	16060	16060	16060	4
416	20230605	123800	95864870	16060	16060	16060	16060	2
417	20230605	123700	95832750	16060	16060	16060	16060	5
418	20230605	123600	95752450	16090	16090	16090	16090	0
419	20230605	123500	95752450	16090	16090	16090	16090	1
420	20230605	123400	95736360	16060	16060	16060	16060	4
421	20230605	123300	95672120	16090	16090	16090	16090	0
422	20230605	123200	95672120	16090	16090	16090	16090	42
423	20230605	123100	94996340	16100	16060	16100	16060	176
424	20230605	123000	92167280	16050	16050	16050	16050	0
425	20230605	122900	92167280	16050	16050	16050	16050	5
426	20230605	122800	92087030	16060	16060	16060	16060	0
427	20230605	122700	92087030	16060	16060	16060	16060	1
428	20230605	122600	92070970	16060	16060	16060	16060	0
429	20230605	122500	92070970	16060	16060	16060	16060	0
430	20230605	122400	92070970	16060	16060	16060	16060	5
431	20230605	122300	91990670	16060	16060	16060	16060	0
432	20230605	122200	91990670	16060	16060	16060	16060	4
433	20230605	122100	91926430	16050	16050	16050	16050	0
434	20230605	122000	91926430	16050	16050	16050	16050	0
435	20230605	121900	91926430	16050	16050	16050	16050	5
436	20230605	121800	91846180	16070	16070	16070	16070	0
437	20230605	121700	91846180	16070	16050	16070	16050	36
438	20230605	121600	91267760	16070	16070	16070	16070	0
439	20230605	121500	91267760	16070	16070	16070	16070	0
440	20230605	121400	91267760	16070	16050	16070	16050	5
441	20230605	121300	91187490	16070	16070	16070	16070	0
442	20230605	121200	91187490	16070	16050	16070	16050	6
443	20230605	121100	91091170	16050	16050	16050	16050	150
444	20230605	121000	88683670	16050	16050	16050	16050	0
445	20230605	120900	88683670	16050	16050	16050	16050	4
446	20230605	120800	88619470	16050	16050	16050	16050	11
447	20230605	120700	88442920	16050	16050	16050	16050	0
448	20230605	120600	88442920	16050	16050	16050	16050	5
449	20230605	120500	88362670	16050	16050	16050	16050	50
450	20230605	120400	87560170	16050	16050	16050	16050	4
451	20230605	120300	87495970	16050	16050	16050	16050	0
452	20230605	120200	87495970	16050	16050	16050	16050	0
453	20230605	120100	87495970	16050	16050	16050	16050	10
454	20230605	120000	87335470	16050	16050	16050	16050	0
455	20230605	115900	87335470	16050	16050	16050	16050	5
456	20230605	115800	87255220	16050	16050	16050	16050	0
457	20230605	115700	87255220	16050	16050	16050	16050	0
458	20230605	115600	87255220	16050	16050	16050	16050	4
459	20230605	115500	87191020	16050	16050	16050	16050	1
460	20230605	115400	87174970	16050	16050	16050	16050	5
461	20230605	115300	87094720	16050	16050	16050	16050	0
462	20230605	115200	87094720	16050	16050	16050	16050	0
463	20230605	115100	87094720	16050	16050	16050	16050	34
464	20230605	115000	86549020	16050	16050	16050	16050	5
465	20230605	114900	86468770	16050	16050	16050	16050	32
466	20230605	114800	85955170	16050	16050	16050	16050	0
467	20230605	114700	85955170	16050	16050	16050	16050	0
468	20230605	114600	85955170	16050	16050	16050	16050	4
469	20230605	114500	85890970	16050	16050	16050	16050	0
470	20230605	114400	85890970	16050	16050	16050	16050	6
471	20230605	114300	85794670	16050	16050	16050	16050	0
472	20230605	114200	85794670	16050	16050	16050	16050	50
473	20230605	114100	84992170	16050	16050	16050	16050	5
474	20230605	114000	84911920	16060	16060	16060	16060	0
475	20230605	113900	84911920	16060	16060	16060	16060	3
476	20230605	113800	84863740	16060	16060	16060	16060	0
477	20230605	113700	84863740	16060	16060	16060	16060	0
478	20230605	113600	84863740	16060	16060	16060	16060	25
479	20230605	113500	84462240	16060	16060	16060	16060	0
480	20230605	113400	84462240	16060	16060	16060	16060	4
481	20230605	113300	84398000	16060	16060	16060	16060	5
482	20230605	113200	84317700	16060	16060	16060	16060	0
483	20230605	113100	84317700	16060	16060	16060	16060	5
484	20230605	113000	84237400	16080	16080	16080	16080	0
485	20230605	112900	84237400	16080	16050	16080	16050	23
486	20230605	112800	83867710	16080	16080	16080	16080	0
487	20230605	112700	83867710	16080	16080	16080	16080	3
488	20230605	112600	83819470	16060	16060	16060	16060	4
489	20230605	112500	83755230	16080	16080	16080	16080	10
490	20230605	112400	83594430	16080	16050	16080	16050	45
491	20230605	112300	82870980	16050	16050	16050	16050	0
492	20230605	112200	82870980	16050	16050	16050	16050	0
493	20230605	112100	82870980	16050	16050	16050	16050	4
494	20230605	112000	82806780	16050	16050	16050	16050	0
495	20230605	111900	82806780	16050	16050	16050	16050	5
496	20230605	111800	82726530	16050	16050	16050	16050	0
497	20230605	111700	82726530	16050	16050	16050	16050	0
498	20230605	111600	82726530	16050	16050	16050	16050	4
499	20230605	111500	82662330	16050	16050	16050	16050	0
500	20230605	111400	82662330	16050	16050	16050	16050	5
501	20230605	111300	82582080	16040	16040	16040	16040	0
502	20230605	111200	82582080	16040	16040	16040	16040	0
503	20230605	111100	82582080	16040	16040	16040	16040	5
504	20230605	111000	82501880	16040	16040	16040	16040	100
505	20230605	110900	80897880	16040	16060	16060	16040	220
506	20230605	110800	77368950	16060	16060	16060	16060	44
507	20230605	110700	76662310	16060	16060	16060	16060	0
508	20230605	110600	76662310	16060	16060	16060	16060	55
509	20230605	110500	75779010	16090	16090	16090	16090	5
510	20230605	110400	75698560	16090	16090	16090	16090	0
511	20230605	110300	75698560	16090	16090	16090	16090	0
512	20230605	110200	75698560	16090	16090	16090	16090	0
513	20230605	110100	75698560	16090	16090	16090	16090	167
514	20230605	110000	73011530	16090	16090	16090	16090	0
515	20230605	105900	73011530	16090	16090	16090	16090	0
516	20230605	105800	73011530	16090	16090	16090	16090	0
517	20230605	105700	73011530	16090	16090	16090	16090	0
518	20230605	105600	73011530	16090	16080	16090	16080	37
519	20230605	105500	72416220	16050	16050	16050	16050	0
520	20230605	105400	72416220	16050	16050	16050	16050	0
521	20230605	105300	72416220	16050	16050	16050	16050	10
522	20230605	105200	72255720	16090	16090	16090	16090	2
523	20230605	105100	72223540	16090	16090	16090	16090	13
524	20230605	105000	72014370	16110	16110	16110	16110	0
525	20230605	104900	72014370	16110	16110	16110	16110	0
526	20230605	104800	72014370	16110	16110	16110	16110	0
527	20230605	104700	72014370	16110	16110	16110	16110	0
528	20230605	104600	72014370	16110	16100	16110	16100	25
529	20230605	104500	71611670	16110	16110	16110	16110	0
530	20230605	104400	71611670	16110	16110	16110	16110	0
531	20230605	104300	71611670	16110	16110	16110	16110	0
532	20230605	104200	71611670	16110	16110	16110	16110	0
533	20230605	104100	71611670	16110	16110	16110	16110	0
534	20230605	104000	71611670	16110	16110	16110	16110	0
535	20230605	103900	71611670	16110	16110	16110	16110	0
536	20230605	103800	71611670	16110	16060	16110	16050	90
537	20230605	103700	70164570	16050	16080	16100	16050	120
538	20230605	103600	68235760	16070	16090	16090	16070	27
539	20230605	103500	67801730	16090	16090	16090	16090	0
540	20230605	103400	67801730	16090	16090	16090	16090	3
541	20230605	103300	67753460	16080	16080	16080	16080	22
542	20230605	103200	67399700	16070	16070	16070	16070	52
543	20230605	103100	66564060	16060	16050	16060	16050	495
544	20230605	103000	58618600	16040	16040	16040	16040	0
545	20230605	102900	58618600	16040	16040	16040	16040	0
546	20230605	102800	58618600	16040	16040	16040	16040	21
547	20230605	102700	58281760	16040	16040	16040	16040	0
548	20230605	102600	58281760	16040	16040	16040	16040	0
549	20230605	102500	58281760	16040	16040	16040	16040	0
550	20230605	102400	58281760	16040	16040	16040	16040	3
551	20230605	102300	58233640	16040	16040	16040	16040	104
552	20230605	102200	56565480	16030	16030	16030	16030	0
553	20230605	102100	56565480	16030	16030	16030	16030	2
554	20230605	102000	56533420	16020	16030	16030	16020	203
555	20230605	101900	53281330	16020	16020	16020	16020	0
556	20230605	101800	53281330	16020	16020	16020	16020	0
557	20230605	101700	53281330	16020	16020	16020	16020	0
558	20230605	101600	53281330	16020	16020	16020	16020	0
559	20230605	101500	53281330	16020	16020	16020	16020	0
560	20230605	101400	53281330	16020	16020	16020	16020	254
561	20230605	101300	49212250	16010	16010	16010	16010	0
562	20230605	101200	49212250	16010	16010	16010	16010	0
563	20230605	101100	49212250	16010	16010	16010	16010	45
564	20230605	101000	48491800	16010	16010	16010	16010	0
565	20230605	100900	48491800	16010	16010	16010	16010	0
566	20230605	100800	48491800	16010	16010	16010	16010	0
567	20230605	100700	48491800	16010	16010	16010	16010	0
568	20230605	100600	48491800	16010	16010	16010	16010	0
569	20230605	100500	48491800	16010	16010	16010	16010	25
570	20230605	100400	48091550	16010	16010	16010	16010	4
571	20230605	100300	48027510	16010	16010	16010	16010	0
572	20230605	100200	48027510	16010	16010	16010	16010	0
573	20230605	100100	48027510	16010	16010	16010	16010	92
574	20230605	100000	46554590	16010	16010	16010	16010	0
575	20230605	095900	46554590	16010	16010	16010	16010	6
576	20230605	095800	46458530	16010	16010	16010	16010	4
577	20230605	095700	46394490	16010	16010	16010	16010	0
578	20230605	095600	46394490	16010	16010	16010	16010	15
579	20230605	095500	46154340	16000	15990	16000	15990	62
580	20230605	095400	45162540	15990	15990	15990	15990	3
581	20230605	095300	45114570	16000	16000	16000	16000	0
582	20230605	095200	45114570	16000	16000	16000	16000	10
583	20230605	095100	44954570	16000	16000	16000	16000	0
584	20230605	095000	44954570	16000	15990	16000	15990	53
585	20230605	094900	44107090	16000	15990	16000	15990	176
586	20230605	094800	41292040	15990	15990	15990	15990	0
587	20230605	094700	41292040	15990	15990	15990	15990	30
588	20230605	094600	40812340	16000	16000	16000	16000	13
589	20230605	094500	40604340	16000	16000	16000	16000	0
590	20230605	094400	40604340	16000	16000	16000	16000	49
591	20230605	094300	39820340	16000	16000	16000	16000	80
592	20230605	094200	38540340	16000	16000	16000	16000	0
593	20230605	094100	38540340	16000	16000	16000	16000	0
594	20230605	094000	38540340	16000	16000	16000	16000	2
595	20230605	093900	38508340	16000	16000	16000	16000	0
596	20230605	093800	38508340	16000	16000	16000	16000	1
597	20230605	093700	38492340	16000	16000	16000	16000	0
598	20230605	093600	38492340	16000	16000	16000	16000	0
599	20230605	093500	38492340	16000	15980	16000	15980	53
600	20230605	093400	37645380	15980	15980	15980	15980	3
601	20230605	093300	37597440	15980	15980	15980	15980	0
602	20230605	093200	37597440	15980	15950	15980	15950	6
603	20230605	093100	37501710	15950	15950	15950	15950	0
604	20230605	093000	37501710	15950	15950	15950	15950	0
605	20230605	092900	37501710	15950	15950	15950	15950	33
606	20230605	092800	36975360	15950	15950	15950	15950	0
607	20230605	092700	36975360	15950	15950	15950	15950	0
608	20230605	092600	36975360	15950	15950	15950	15950	0
609	20230605	092500	36975360	15950	15950	15950	15950	0
610	20230605	092400	36975360	15950	15930	15950	15930	67
611	20230605	092300	35908030	15950	15950	15950	15950	0
612	20230605	092200	35908030	15950	15950	15950	15950	6
613	20230605	092100	35812330	15950	15940	15950	15930	348
614	20230605	092000	30267600	15950	15960	15960	15950	125
615	20230605	091900	28272830	15970	16000	16000	15970	165
616	20230605	091800	25633400	16020	16020	16020	16020	0
617	20230605	091700	25633400	16020	16020	16020	16020	10
618	20230605	091600	25473200	16020	16020	16020	16020	30
619	20230605	091500	24992600	16020	16010	16020	16010	11
620	20230605	091400	24816400	16020	16020	16020	16020	20
621	20230605	091300	24496000	16040	16040	16040	16040	0
622	20230605	091200	24496000	16040	16040	16040	16040	0
623	20230605	091100	24496000	16040	16040	16040	16040	0
624	20230605	091000	24496000	16040	16040	16040	16040	0
625	20230605	090900	24496000	16040	15920	16040	15910	82
626	20230605	090800	23189470	15910	16040	16040	15910	97
627	20230605	090700	21639020	16040	16090	16090	15910	212
628	20230605	090600	18253890	16050	16090	16090	16050	89
629	20230605	090500	16823540	16170	16170	16170	16170	0
630	20230605	090400	16823540	16170	16170	16170	16170	0
631	20230605	090300	16823540	16170	16170	16170	16170	1
632	20230605	090200	16807370	16170	16120	16190	16100	533
633	20230605	090100	8225020	16100	16040	16100	16040	495
634	20230605	090000	271160	15960	15950	15960	15950	17