KissMeData/112290/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211700	509258930	11850	11850	11850	11850	845
3	20230605	211600	509258930	11850	11850	11850	11850	0
4	20230605	211500	509258930	11850	11850	11850	11850	0
5	20230605	211400	509258930	11850	11850	11850	11850	0
6	20230605	211300	509258930	11850	11850	11850	11850	0
7	20230605	211200	509258930	11850	11850	11850	11850	0
8	20230605	211100	509258930	11850	11850	11850	11850	0
9	20230605	211000	509258930	11850	11850	11850	11850	0
10	20230605	210900	509258930	11850	11850	11850	11850	0
11	20230605	210800	509258930	11850	11850	11850	11850	0
12	20230605	210700	509258930	11850	11850	11850	11850	0
13	20230605	210600	509258930	11850	11850	11850	11850	0
14	20230605	210500	509258930	11850	11850	11850	11850	0
15	20230605	210400	509258930	11850	11850	11850	11850	0
16	20230605	210300	509258930	11850	11850	11850	11850	0
17	20230605	210200	509258930	11850	11850	11850	11850	0
18	20230605	210100	509258930	11850	11850	11850	11850	0
19	20230605	210000	509258930	11850	11850	11850	11850	0
20	20230605	205900	509258930	11850	11850	11850	11850	0
21	20230605	205800	509258930	11850	11850	11850	11850	0
22	20230605	205700	509258930	11850	11850	11850	11850	0
23	20230605	205600	509258930	11850	11850	11850	11850	0
24	20230605	205500	509258930	11850	11850	11850	11850	0
25	20230605	205400	509258930	11850	11850	11850	11850	0
26	20230605	205300	509258930	11850	11850	11850	11850	0
27	20230605	205200	509258930	11850	11850	11850	11850	0
28	20230605	205100	509258930	11850	11850	11850	11850	0
29	20230605	205000	509258930	11850	11850	11850	11850	0
30	20230605	204900	509258930	11850	11850	11850	11850	0
31	20230605	204800	509258930	11850	11850	11850	11850	0
32	20230605	204700	509258930	11850	11850	11850	11850	845
33	20230605	204600	509258930	11850	11850	11850	11850	0
34	20230605	204500	509258930	11850	11850	11850	11850	0
35	20230605	204400	509258930	11850	11850	11850	11850	0
36	20230605	204300	509258930	11850	11850	11850	11850	0
37	20230605	204200	509258930	11850	11850	11850	11850	0
38	20230605	204100	509258930	11850	11850	11850	11850	0
39	20230605	204000	509258930	11850	11850	11850	11850	0
40	20230605	203900	509258930	11850	11850	11850	11850	0
41	20230605	203800	509258930	11850	11850	11850	11850	0
42	20230605	203700	509258930	11850	11850	11850	11850	0
43	20230605	203600	509258930	11850	11850	11850	11850	0
44	20230605	203500	509258930	11850	11850	11850	11850	0
45	20230605	203400	509258930	11850	11850	11850	11850	0
46	20230605	203300	509258930	11850	11850	11850	11850	0
47	20230605	203200	509258930	11850	11850	11850	11850	0
48	20230605	203100	509258930	11850	11850	11850	11850	0
49	20230605	203000	509258930	11850	11850	11850	11850	0
50	20230605	202900	509258930	11850	11850	11850	11850	0
51	20230605	202800	509258930	11850	11850	11850	11850	0
52	20230605	202700	509258930	11850	11850	11850	11850	0
53	20230605	202600	509258930	11850	11850	11850	11850	0
54	20230605	202500	509258930	11850	11850	11850	11850	0
55	20230605	202400	509258930	11850	11850	11850	11850	0
56	20230605	202300	509258930	11850	11850	11850	11850	0
57	20230605	202200	509258930	11850	11850	11850	11850	0
58	20230605	202100	509258930	11850	11850	11850	11850	0
59	20230605	202000	509258930	11850	11850	11850	11850	0
60	20230605	201900	509258930	11850	11850	11850	11850	0
61	20230605	201800	509258930	11850	11850	11850	11850	0
62	20230605	201700	509258930	11850	11850	11850	11850	845
63	20230605	201600	509258930	11850	11850	11850	11850	0
64	20230605	201500	509258930	11850	11850	11850	11850	0
65	20230605	201400	509258930	11850	11850	11850	11850	0
66	20230605	201300	509258930	11850	11850	11850	11850	0
67	20230605	201200	509258930	11850	11850	11850	11850	0
68	20230605	201100	509258930	11850	11850	11850	11850	0
69	20230605	201000	509258930	11850	11850	11850	11850	0
70	20230605	200900	509258930	11850	11850	11850	11850	0
71	20230605	200800	509258930	11850	11850	11850	11850	0
72	20230605	200700	509258930	11850	11850	11850	11850	0
73	20230605	200600	509258930	11850	11850	11850	11850	0
74	20230605	200500	509258930	11850	11850	11850	11850	0
75	20230605	200400	509258930	11850	11850	11850	11850	0
76	20230605	200300	509258930	11850	11850	11850	11850	0
77	20230605	200200	509258930	11850	11850	11850	11850	0
78	20230605	200100	509258930	11850	11850	11850	11850	0
79	20230605	200000	509258930	11850	11850	11850	11850	0
80	20230605	195900	509258930	11850	11850	11850	11850	0
81	20230605	195800	509258930	11850	11850	11850	11850	0
82	20230605	195700	509258930	11850	11850	11850	11850	0
83	20230605	195600	509258930	11850	11850	11850	11850	0
84	20230605	195500	509258930	11850	11850	11850	11850	0
85	20230605	195400	509258930	11850	11850	11850	11850	0
86	20230605	195300	509258930	11850	11850	11850	11850	0
87	20230605	195200	509258930	11850	11850	11850	11850	0
88	20230605	195100	509258930	11850	11850	11850	11850	0
89	20230605	195000	509258930	11850	11850	11850	11850	0
90	20230605	194900	509258930	11850	11850	11850	11850	0
91	20230605	194800	509258930	11850	11850	11850	11850	0
92	20230605	194700	509258930	11850	11850	11850	11850	845
93	20230605	194600	509258930	11850	11850	11850	11850	0
94	20230605	194500	509258930	11850	11850	11850	11850	0
95	20230605	194400	509258930	11850	11850	11850	11850	0
96	20230605	194300	509258930	11850	11850	11850	11850	0
97	20230605	194200	509258930	11850	11850	11850	11850	0
98	20230605	194100	509258930	11850	11850	11850	11850	0
99	20230605	194000	509258930	11850	11850	11850	11850	0
100	20230605	193900	509258930	11850	11850	11850	11850	0
101	20230605	193800	509258930	11850	11850	11850	11850	0
102	20230605	193700	509258930	11850	11850	11850	11850	0
103	20230605	193600	509258930	11850	11850	11850	11850	0
104	20230605	193500	509258930	11850	11850	11850	11850	0
105	20230605	193400	509258930	11850	11850	11850	11850	0
106	20230605	193300	509258930	11850	11850	11850	11850	0
107	20230605	193200	509258930	11850	11850	11850	11850	0
108	20230605	193100	509258930	11850	11850	11850	11850	0
109	20230605	193000	509258930	11850	11850	11850	11850	0
110	20230605	192900	509258930	11850	11850	11850	11850	0
111	20230605	192800	509258930	11850	11850	11850	11850	0
112	20230605	192700	509258930	11850	11850	11850	11850	0
113	20230605	192600	509258930	11850	11850	11850	11850	0
114	20230605	192500	509258930	11850	11850	11850	11850	0
115	20230605	192400	509258930	11850	11850	11850	11850	0
116	20230605	192300	509258930	11850	11850	11850	11850	0
117	20230605	192200	509258930	11850	11850	11850	11850	0
118	20230605	192100	509258930	11850	11850	11850	11850	0
119	20230605	192000	509258930	11850	11850	11850	11850	0
120	20230605	191900	509258930	11850	11850	11850	11850	0
121	20230605	191800	509258930	11850	11850	11850	11850	0
122	20230605	191700	509258930	11850	11850	11850	11850	845
123	20230605	191600	509258930	11850	11850	11850	11850	0
124	20230605	191500	509258930	11850	11850	11850	11850	0
125	20230605	191400	509258930	11850	11850	11850	11850	0
126	20230605	191300	509258930	11850	11850	11850	11850	0
127	20230605	191200	509258930	11850	11850	11850	11850	0
128	20230605	191100	509258930	11850	11850	11850	11850	0
129	20230605	191000	509258930	11850	11850	11850	11850	0
130	20230605	190900	509258930	11850	11850	11850	11850	0
131	20230605	190800	509258930	11850	11850	11850	11850	0
132	20230605	190700	509258930	11850	11850	11850	11850	0
133	20230605	190600	509258930	11850	11850	11850	11850	0
134	20230605	190500	509258930	11850	11850	11850	11850	0
135	20230605	190400	509258930	11850	11850	11850	11850	0
136	20230605	190300	509258930	11850	11850	11850	11850	0
137	20230605	190200	509258930	11850	11850	11850	11850	0
138	20230605	190100	509258930	11850	11850	11850	11850	0
139	20230605	190000	509258930	11850	11850	11850	11850	0
140	20230605	185900	509258930	11850	11850	11850	11850	0
141	20230605	185800	509258930	11850	11850	11850	11850	0
142	20230605	185700	509258930	11850	11850	11850	11850	0
143	20230605	185600	509258930	11850	11850	11850	11850	0
144	20230605	185500	509258930	11850	11850	11850	11850	0
145	20230605	185400	509258930	11850	11850	11850	11850	0
146	20230605	185300	509258930	11850	11850	11850	11850	0
147	20230605	185200	509258930	11850	11850	11850	11850	0
148	20230605	185100	509258930	11850	11850	11850	11850	0
149	20230605	185000	509258930	11850	11850	11850	11850	0
150	20230605	184900	509258930	11850	11850	11850	11850	0
151	20230605	184800	509258930	11850	11850	11850	11850	0
152	20230605	184700	509258930	11850	11850	11850	11850	845
153	20230605	184600	509258930	11850	11850	11850	11850	0
154	20230605	184500	509258930	11850	11850	11850	11850	0
155	20230605	184400	509258930	11850	11850	11850	11850	0
156	20230605	184300	509258930	11850	11850	11850	11850	0
157	20230605	184200	509258930	11850	11850	11850	11850	0
158	20230605	184100	509258930	11850	11850	11850	11850	0
159	20230605	184000	509258930	11850	11850	11850	11850	0
160	20230605	183900	509258930	11850	11850	11850	11850	0
161	20230605	183800	509258930	11850	11850	11850	11850	0
162	20230605	183700	509258930	11850	11850	11850	11850	0
163	20230605	183600	509258930	11850	11850	11850	11850	0
164	20230605	183500	509258930	11850	11850	11850	11850	0
165	20230605	183400	509258930	11850	11850	11850	11850	0
166	20230605	183300	509258930	11850	11850	11850	11850	0
167	20230605	183200	509258930	11850	11850	11850	11850	0
168	20230605	183100	509258930	11850	11850	11850	11850	0
169	20230605	183000	509258930	11850	11850	11850	11850	0
170	20230605	182900	509258930	11850	11850	11850	11850	0
171	20230605	182800	509258930	11850	11850	11850	11850	0
172	20230605	182700	509258930	11850	11850	11850	11850	0
173	20230605	182600	509258930	11850	11850	11850	11850	0
174	20230605	182500	509258930	11850	11850	11850	11850	0
175	20230605	182400	509258930	11850	11850	11850	11850	0
176	20230605	182300	509258930	11850	11850	11850	11850	0
177	20230605	182200	509258930	11850	11850	11850	11850	0
178	20230605	182100	509258930	11850	11850	11850	11850	0
179	20230605	182000	509258930	11850	11850	11850	11850	0
180	20230605	181900	509258930	11850	11850	11850	11850	0
181	20230605	181800	509258930	11850	11850	11850	11850	0
182	20230605	181700	509258930	11850	11850	11850	11850	845
183	20230605	181600	509258930	11850	11850	11850	11850	0
184	20230605	181500	509258930	11850	11850	11850	11850	0
185	20230605	181400	509258930	11850	11850	11850	11850	0
186	20230605	181300	509258930	11850	11850	11850	11850	0
187	20230605	181200	509258930	11850	11850	11850	11850	0
188	20230605	181100	509258930	11850	11850	11850	11850	0
189	20230605	181000	509258930	11850	11850	11850	11850	0
190	20230605	180900	509258930	11850	11850	11850	11850	0
191	20230605	180800	509258930	11850	11850	11850	11850	0
192	20230605	180700	509258930	11850	11850	11850	11850	0
193	20230605	180600	509258930	11850	11850	11850	11850	0
194	20230605	180500	509258930	11850	11850	11850	11850	0
195	20230605	180400	509258930	11850	11850	11850	11850	0
196	20230605	180300	509258930	11850	11850	11850	11850	0
197	20230605	180200	509258930	11850	11850	11850	11850	0
198	20230605	180100	509258930	11850	11850	11850	11850	0
199	20230605	180000	509258930	11850	11850	11850	11850	0
200	20230605	175900	509258930	11850	11850	11850	11850	0
201	20230605	175800	509258930	11850	11850	11850	11850	0
202	20230605	175700	509258930	11850	11850	11850	11850	0
203	20230605	175600	509258930	11850	11850	11850	11850	0
204	20230605	175500	509258930	11850	11850	11850	11850	0
205	20230605	175400	509258930	11850	11850	11850	11850	0
206	20230605	175300	509258930	11850	11850	11850	11850	0
207	20230605	175200	509258930	11850	11850	11850	11850	0
208	20230605	175100	509258930	11850	11850	11850	11850	0
209	20230605	175000	509258930	11850	11850	11850	11850	0
210	20230605	174900	509258930	11850	11850	11850	11850	0
211	20230605	174800	509258930	11850	11850	11850	11850	0
212	20230605	174700	509258930	11850	11850	11850	11850	845
213	20230605	174600	509258930	11850	11850	11850	11850	0
214	20230605	174500	509258930	11850	11850	11850	11850	0
215	20230605	174400	509258930	11850	11850	11850	11850	0
216	20230605	174300	509258930	11850	11850	11850	11850	0
217	20230605	174200	509258930	11850	11850	11850	11850	0
218	20230605	174100	509258930	11850	11850	11850	11850	0
219	20230605	174000	509258930	11850	11850	11850	11850	0
220	20230605	173900	509258930	11850	11850	11850	11850	0
221	20230605	173800	509258930	11850	11850	11850	11850	0
222	20230605	173700	509258930	11850	11850	11850	11850	0
223	20230605	173600	509258930	11850	11850	11850	11850	0
224	20230605	173500	509258930	11850	11850	11850	11850	0
225	20230605	173400	509258930	11850	11850	11850	11850	0
226	20230605	173300	509258930	11850	11850	11850	11850	0
227	20230605	173200	509258930	11850	11850	11850	11850	0
228	20230605	173100	509258930	11850	11850	11850	11850	0
229	20230605	173000	509258930	11850	11850	11850	11850	0
230	20230605	172900	509258930	11850	11850	11850	11850	0
231	20230605	172800	509258930	11850	11850	11850	11850	0
232	20230605	172700	509258930	11850	11850	11850	11850	0
233	20230605	172600	509258930	11850	11850	11850	11850	0
234	20230605	172500	509258930	11850	11850	11850	11850	0
235	20230605	172400	509258930	11850	11850	11850	11850	0
236	20230605	172300	509258930	11850	11850	11850	11850	0
237	20230605	172200	509258930	11850	11850	11850	11850	0
238	20230605	172100	509258930	11850	11850	11850	11850	0
239	20230605	172000	509258930	11850	11850	11850	11850	0
240	20230605	171900	509258930	11850	11850	11850	11850	0
241	20230605	171800	509258930	11850	11850	11850	11850	0
242	20230605	171700	509258930	11850	11850	11850	11850	845
243	20230605	171600	509258930	11850	11850	11850	11850	0
244	20230605	171500	509258930	11850	11850	11850	11850	0
245	20230605	171400	509258930	11850	11850	11850	11850	0
246	20230605	171300	509258930	11850	11850	11850	11850	0
247	20230605	171200	509258930	11850	11850	11850	11850	0
248	20230605	171100	509258930	11850	11850	11850	11850	0
249	20230605	171000	509258930	11850	11850	11850	11850	0
250	20230605	170900	509258930	11850	11850	11850	11850	0
251	20230605	170800	509258930	11850	11850	11850	11850	0
252	20230605	170700	509258930	11850	11850	11850	11850	0
253	20230605	170600	509258930	11850	11850	11850	11850	0
254	20230605	170500	509258930	11850	11850	11850	11850	0
255	20230605	170400	509258930	11850	11850	11850	11850	0
256	20230605	170300	509258930	11850	11850	11850	11850	0
257	20230605	170200	509258930	11850	11850	11850	11850	0
258	20230605	170100	509258930	11850	11850	11850	11850	0
259	20230605	170000	509258930	11850	11850	11850	11850	0
260	20230605	165900	509258930	11850	11850	11850	11850	0
261	20230605	165800	509258930	11850	11850	11850	11850	0
262	20230605	165700	509258930	11850	11850	11850	11850	0
263	20230605	165600	509258930	11850	11850	11850	11850	0
264	20230605	165500	509258930	11850	11850	11850	11850	0
265	20230605	165400	509258930	11850	11850	11850	11850	0
266	20230605	165300	509258930	11850	11850	11850	11850	0
267	20230605	165200	509258930	11850	11850	11850	11850	0
268	20230605	165100	509258930	11850	11850	11850	11850	0
269	20230605	165000	509258930	11850	11850	11850	11850	0
270	20230605	164900	509258930	11850	11850	11850	11850	0
271	20230605	164800	509258930	11850	11850	11850	11850	0
272	20230605	164700	509258930	11850	11850	11850	11850	845
273	20230605	164600	509258930	11850	11850	11850	11850	0
274	20230605	164500	509258930	11850	11850	11850	11850	0
275	20230605	164400	509258930	11850	11850	11850	11850	0
276	20230605	164300	509258930	11850	11850	11850	11850	0
277	20230605	164200	509258930	11850	11850	11850	11850	0
278	20230605	164100	509258930	11850	11850	11850	11850	0
279	20230605	164000	509258930	11850	11850	11850	11850	0
280	20230605	163900	509258930	11850	11850	11850	11850	0
281	20230605	163800	509258930	11850	11850	11850	11850	0
282	20230605	163700	509258930	11850	11850	11850	11850	0
283	20230605	163600	509258930	11850	11850	11850	11850	0
284	20230605	163500	509258930	11850	11850	11850	11850	0
285	20230605	163400	509258930	11850	11850	11850	11850	0
286	20230605	163300	509258930	11850	11850	11850	11850	0
287	20230605	163200	509258930	11850	11850	11850	11850	0
288	20230605	163100	509258930	11850	11850	11850	11850	0
289	20230605	163000	509258930	11850	11850	11850	11850	0
290	20230605	162900	509258930	11850	11850	11850	11850	0
291	20230605	162800	509258930	11850	11850	11850	11850	0
292	20230605	162700	509258930	11850	11850	11850	11850	0
293	20230605	162600	509258930	11850	11850	11850	11850	0
294	20230605	162500	509258930	11850	11850	11850	11850	0
295	20230605	162400	509258930	11850	11850	11850	11850	0
296	20230605	162300	509258930	11850	11850	11850	11850	0
297	20230605	162200	509258930	11850	11850	11850	11850	0
298	20230605	162100	509258930	11850	11850	11850	11850	0
299	20230605	162000	509258930	11850	11850	11850	11850	0
300	20230605	161900	509258930	11850	11850	11850	11850	0
301	20230605	161800	509258930	11850	11850	11850	11850	0
302	20230605	161700	509258930	11850	11850	11850	11850	845
303	20230605	161600	509258930	11850	11850	11850	11850	0
304	20230605	161500	509258930	11850	11850	11850	11850	0
305	20230605	161400	509258930	11850	11850	11850	11850	0
306	20230605	161300	509258930	11850	11850	11850	11850	0
307	20230605	161200	509258930	11850	11850	11850	11850	0
308	20230605	161100	509258930	11850	11850	11850	11850	0
309	20230605	161000	509258930	11850	11850	11850	11850	0
310	20230605	160900	509258930	11850	11850	11850	11850	0
311	20230605	160800	509258930	11850	11850	11850	11850	0
312	20230605	160700	509258930	11850	11850	11850	11850	0
313	20230605	160600	509258930	11850	11850	11850	11850	0
314	20230605	160500	509258930	11850	11850	11850	11850	0
315	20230605	160400	509258930	11850	11850	11850	11850	0
316	20230605	160300	509258930	11850	11850	11850	11850	0
317	20230605	160200	509258930	11850	11850	11850	11850	0
318	20230605	160100	509258930	11850	11850	11850	11850	0
319	20230605	160000	509258930	11850	11850	11850	11850	0
320	20230605	155900	509258930	11850	11850	11850	11850	0
321	20230605	155800	509258930	11850	11850	11850	11850	0
322	20230605	155700	509258930	11850	11850	11850	11850	0
323	20230605	155600	509258930	11850	11850	11850	11850	0
324	20230605	155500	509258930	11850	11850	11850	11850	0
325	20230605	155400	509258930	11850	11850	11850	11850	0
326	20230605	155300	509258930	11850	11850	11850	11850	0
327	20230605	155200	509258930	11850	11850	11850	11850	0
328	20230605	155100	509258930	11850	11850	11850	11850	0
329	20230605	155000	509258930	11850	11850	11850	11850	0
330	20230605	154900	509258930	11850	11850	11850	11850	0
331	20230605	154800	509258930	11850	11850	11850	11850	0
332	20230605	154700	509258930	11850	11850	11850	11850	845
333	20230605	154600	509258930	11850	11850	11850	11850	0
334	20230605	154500	509258930	11850	11850	11850	11850	0
335	20230605	154400	509258930	11850	11850	11850	11850	0
336	20230605	154300	509258930	11850	11850	11850	11850	0
337	20230605	154200	509258930	11850	11850	11850	11850	0
338	20230605	154100	509258930	11850	11850	11850	11850	0
339	20230605	154000	509258930	11850	11850	11850	11850	0
340	20230605	153900	509258930	11850	11850	11850	11850	0
341	20230605	153800	509258930	11850	11850	11850	11850	0
342	20230605	153700	509258930	11850	11850	11850	11850	0
343	20230605	153600	509258930	11850	11850	11850	11850	0
344	20230605	153500	509258930	11850	11850	11850	11850	0
345	20230605	153400	509258930	11850	11850	11850	11850	0
346	20230605	153300	509258930	11850	11850	11850	11850	0
347	20230605	153200	509258930	11850	11850	11850	11850	0
348	20230605	153100	509258930	11850	11850	11850	11850	0
349	20230605	153000	509258930	11850	11850	11850	11850	845
350	20230605	152900	499245680	11840	11840	11840	11840	0
351	20230605	152800	499245680	11840	11840	11840	11840	0
352	20230605	152700	499245680	11840	11840	11840	11840	0
353	20230605	152600	499245680	11840	11840	11840	11840	0
354	20230605	152500	499245680	11840	11840	11840	11840	0
355	20230605	152400	499245680	11840	11840	11840	11840	0
356	20230605	152300	499245680	11840	11840	11840	11840	0
357	20230605	152200	499245680	11840	11840	11840	11840	0
358	20230605	152100	499245680	11840	11840	11840	11840	0
359	20230605	152000	499245680	11840	11840	11840	11840	0
360	20230605	151900	499245680	11840	11830	11840	11830	49
361	20230605	151800	498665710	11840	11870	11870	11840	247
362	20230605	151700	495735230	11860	11860	11860	11860	210
363	20230605	151600	493244630	11840	11840	11840	11840	0
364	20230605	151500	493244630	11840	11840	11840	11840	0
365	20230605	151400	493244630	11840	11840	11840	11840	0
366	20230605	151300	493244630	11840	11840	11840	11840	115
367	20230605	151200	491883030	11880	11870	11880	11870	380
368	20230605	151100	487372210	11840	11840	11840	11840	424
369	20230605	151000	482352050	11870	11870	11870	11870	490
370	20230605	150900	476535750	11860	11860	11860	11860	404
371	20230605	150800	471744310	11860	11860	11860	11860	450
372	20230605	150700	466407310	11850	11850	11850	11850	47
373	20230605	150600	465850360	11840	11840	11840	11840	1
374	20230605	150500	465838520	11840	11850	11850	11840	14
375	20230605	150400	465672740	11850	11850	11850	11850	5
376	20230605	150300	465613490	11850	11850	11850	11850	10
377	20230605	150200	465494990	11850	11850	11850	11850	0
378	20230605	150100	465494990	11850	11850	11850	11850	0
379	20230605	150000	465494990	11850	11840	11850	11840	352
380	20230605	145900	461325470	11840	11840	11840	11840	0
381	20230605	145800	461325470	11840	11840	11840	11840	0
382	20230605	145700	461325470	11840	11840	11840	11840	0
383	20230605	145600	461325470	11840	11840	11840	11840	0
384	20230605	145500	461325470	11840	11840	11840	11840	50
385	20230605	145400	460733470	11840	11860	11860	11840	283
386	20230605	145300	457379500	11860	11860	11860	11860	0
387	20230605	145200	457379500	11860	11860	11860	11860	0
388	20230605	145100	457379500	11860	11860	11860	11860	3
389	20230605	145000	457343920	11860	11860	11860	11860	0
390	20230605	144900	457343920	11860	11860	11860	11860	0
391	20230605	144800	457343920	11860	11860	11860	11860	0
392	20230605	144700	457343920	11860	11860	11860	11860	0
393	20230605	144600	457343920	11860	11860	11860	11860	0
394	20230605	144500	457343920	11860	11860	11860	11860	0
395	20230605	144400	457343920	11860	11860	11860	11860	0
396	20230605	144300	457343920	11860	11860	11860	11860	0
397	20230605	144200	457343920	11860	11860	11860	11860	0
398	20230605	144100	457343920	11860	11860	11860	11860	0
399	20230605	144000	457343920	11860	11860	11860	11860	0
400	20230605	143900	457343920	11860	11860	11860	11860	0
401	20230605	143800	457343920	11860	11860	11860	11860	0
402	20230605	143700	457343920	11860	11860	11860	11860	0
403	20230605	143600	457343920	11860	11860	11860	11860	0
404	20230605	143500	457343920	11860	11860	11860	11860	0
405	20230605	143400	457343920	11860	11860	11860	11860	0
406	20230605	143300	457343920	11860	11860	11860	11860	0
407	20230605	143200	457343920	11860	11860	11860	11860	0
408	20230605	143100	457343920	11860	11860	11860	11860	1
409	20230605	143000	457332060	11880	11880	11880	11880	20
410	20230605	142900	457094460	11900	11900	11900	11900	0
411	20230605	142800	457094460	11900	11900	11900	11900	31
412	20230605	142700	456725560	11900	11890	11900	11890	112
413	20230605	142600	455392770	11890	11890	11890	11890	0
414	20230605	142500	455392770	11890	11890	11890	11890	0
415	20230605	142400	455392770	11890	11890	11890	11890	20
416	20230605	142300	455154970	11900	11890	11900	11890	195
417	20230605	142200	452834570	11890	11890	11890	11890	43
418	20230605	142100	452323300	11890	11890	11890	11890	149
419	20230605	142000	450551690	11890	11890	11890	11880	191
420	20230605	141900	448281200	11890	11890	11890	11890	54
421	20230605	141800	447639140	11880	11880	11880	11880	50
422	20230605	141700	447045140	11890	11890	11890	11890	160
423	20230605	141600	445142740	11890	11880	11890	11880	121
424	20230605	141500	443704360	11880	11860	11880	11860	314
425	20230605	141400	439977670	11850	11860	11860	11850	232
426	20230605	141300	437228270	11860	11860	11860	11860	101
427	20230605	141200	436030410	11870	11870	11870	11870	0
428	20230605	141100	436030410	11870	11870	11870	11870	0
429	20230605	141000	436030410	11870	11870	11870	11870	36
430	20230605	140900	435603090	11860	11860	11860	11860	0
431	20230605	140800	435603090	11860	11860	11860	11860	0
432	20230605	140700	435603090	11860	11860	11860	11860	0
433	20230605	140600	435603090	11860	11860	11860	11860	17
434	20230605	140500	435401470	11860	11860	11860	11860	0
435	20230605	140400	435401470	11860	11860	11860	11860	30
436	20230605	140300	435045670	11860	11860	11860	11860	71
437	20230605	140200	434203610	11870	11860	11870	11860	365
438	20230605	140100	429874360	11870	11870	11870	11870	27
439	20230605	140000	429553870	11870	11870	11870	11870	100
440	20230605	135900	428366870	11870	11870	11870	11870	0
441	20230605	135800	428366870	11870	11870	11870	11870	20
442	20230605	135700	428129470	11870	11870	11870	11870	0
443	20230605	135600	428129470	11870	11870	11870	11870	0
444	20230605	135500	428129470	11870	11870	11870	11870	190
445	20230605	135400	425874170	11870	11870	11870	11870	2
446	20230605	135300	425850430	11890	11890	11890	11890	2
447	20230605	135200	425826650	11890	11890	11890	11890	0
448	20230605	135100	425826650	11890	11890	11890	11890	224
449	20230605	135000	423163290	11890	11890	11890	11890	284
450	20230605	134900	419786530	11900	11900	11900	11900	0
451	20230605	134800	419786530	11900	11900	11900	11900	1
452	20230605	134700	419774630	11900	11900	11900	11900	1
453	20230605	134600	419762730	11900	11900	11900	11900	173
454	20230605	134500	417704030	11900	11900	11900	11900	0
455	20230605	134400	417704030	11900	11900	11900	11900	0
456	20230605	134300	417704030	11900	11900	11900	11900	23
457	20230605	134200	417430330	11900	11900	11900	11900	0
458	20230605	134100	417430330	11900	11900	11900	11900	0
459	20230605	134000	417430330	11900	11900	11900	11900	48
460	20230605	133900	416859130	11890	11890	11890	11890	460
461	20230605	133800	411389730	11890	11890	11890	11890	276
462	20230605	133700	408108090	11900	11900	11900	11900	110
463	20230605	133600	406799090	11900	11890	11900	11890	314
464	20230605	133500	403064730	11890	11890	11890	11890	100
465	20230605	133400	401875730	11890	11880	11890	11880	699
466	20230605	133300	393565600	11890	11890	11890	11890	50
467	20230605	133200	392971100	11890	11890	11890	11890	5
468	20230605	133100	392911650	11890	11890	11890	11890	65
469	20230605	133000	392138800	11880	11880	11880	11880	1
470	20230605	132900	392126920	11880	11880	11880	11880	166
471	20230605	132800	390154840	11880	11880	11880	11880	0
472	20230605	132700	390154840	11880	11880	11880	11880	276
473	20230605	132600	386875960	11880	11890	11890	11880	272
474	20230605	132500	383643590	11870	11880	11890	11870	213
475	20230605	132400	381111280	11890	11880	11890	11880	280
476	20230605	132300	377783880	11870	11870	11870	11870	30
477	20230605	132200	377427780	11870	11870	11870	11870	50
478	20230605	132100	376834280	11870	11870	11870	11870	0
479	20230605	132000	376834280	11870	11870	11870	11870	0
480	20230605	131900	376834280	11870	11870	11870	11870	0
481	20230605	131800	376834280	11870	11870	11870	11870	50
482	20230605	131700	376240780	11860	11860	11860	11860	0
483	20230605	131600	376240780	11860	11860	11860	11860	10
484	20230605	131500	376122180	11860	11870	11870	11860	87
485	20230605	131400	375090210	11860	11860	11860	11860	21
486	20230605	131300	374841150	11850	11850	11850	11850	149
487	20230605	131200	373075500	11850	11850	11850	11850	314
488	20230605	131100	369354600	11850	11850	11850	11850	194
489	20230605	131000	367055700	11850	11840	11850	11840	400
490	20230605	130900	362315960	11830	11830	11830	11830	0
491	20230605	130800	362315960	11830	11830	11830	11830	0
492	20230605	130700	362315960	11830	11830	11830	11830	0
493	20230605	130600	362315960	11830	11830	11830	11830	24
494	20230605	130500	362032040	11830	11830	11830	11830	0
495	20230605	130400	362032040	11830	11830	11830	11830	0
496	20230605	130300	362032040	11830	11830	11830	11830	26
497	20230605	130200	361724460	11820	11820	11820	11820	0
498	20230605	130100	361724460	11820	11820	11820	11820	0
499	20230605	130000	361724460	11820	11820	11820	11820	20
500	20230605	125900	361488060	11820	11820	11820	11820	5
501	20230605	125800	361428960	11820	11820	11820	11820	837
502	20230605	125700	351535620	11820	11820	11820	11820	5
503	20230605	125600	351476520	11830	11830	11830	11830	96
504	20230605	125500	350340840	11830	11830	11830	11830	4
505	20230605	125400	350293520	11830	11830	11830	11830	128
506	20230605	125300	348779280	11840	11840	11840	11840	0
507	20230605	125200	348779280	11840	11840	11840	11840	0
508	20230605	125100	348779280	11840	11840	11840	11840	138
509	20230605	125000	347145360	11850	11850	11850	11850	0
510	20230605	124900	347145360	11850	11850	11850	11850	0
511	20230605	124800	347145360	11850	11850	11850	11850	0
512	20230605	124700	347145360	11850	11850	11850	11850	0
513	20230605	124600	347145360	11850	11850	11850	11850	0
514	20230605	124500	347145360	11850	11850	11850	11850	0
515	20230605	124400	347145360	11850	11850	11850	11850	11
516	20230605	124300	347015010	11850	11850	11850	11850	5
517	20230605	124200	346955760	11850	11850	11850	11850	0
518	20230605	124100	346955760	11850	11850	11850	11850	0
519	20230605	124000	346955760	11850	11850	11850	11850	0
520	20230605	123900	346955760	11850	11860	11860	11850	19
521	20230605	123800	346730520	11860	11860	11860	11860	32
522	20230605	123700	346351000	11860	11860	11860	11860	0
523	20230605	123600	346351000	11860	11860	11860	11860	0
524	20230605	123500	346351000	11860	11860	11860	11860	5
525	20230605	123400	346291700	11860	11860	11860	11860	0
526	20230605	123300	346291700	11860	11860	11860	11860	28
527	20230605	123200	345959620	11870	11870	11870	11870	0
528	20230605	123100	345959620	11870	11870	11870	11870	0
529	20230605	123000	345959620	11870	11870	11870	11870	0
530	20230605	122900	345959620	11870	11870	11870	11870	115
531	20230605	122800	344594570	11870	11870	11870	11870	1
532	20230605	122700	344582700	11860	11860	11860	11860	0
533	20230605	122600	344582700	11860	11850	11860	11850	61
534	20230605	122500	343859290	11850	11850	11850	11850	1
535	20230605	122400	343847440	11850	11850	11850	11850	0
536	20230605	122300	343847440	11850	11850	11850	11850	0
537	20230605	122200	343847440	11850	11850	11850	11850	0
538	20230605	122100	343847440	11850	11850	11850	11850	0
539	20230605	122000	343847440	11850	11850	11850	11850	0
540	20230605	121900	343847440	11850	11850	11850	11850	1
541	20230605	121800	343835590	11850	11850	11850	11850	0
542	20230605	121700	343835590	11850	11850	11850	11850	0
543	20230605	121600	343835590	11850	11850	11850	11850	150
544	20230605	121500	342058090	11860	11860	11860	11860	0
545	20230605	121400	342058090	11860	11850	11860	11850	102
546	20230605	121300	340848870	11850	11850	11850	11850	0
547	20230605	121200	340848870	11850	11850	11850	11850	0
548	20230605	121100	340848870	11850	11850	11850	11850	0
549	20230605	121000	340848870	11850	11860	11860	11850	211
550	20230605	120900	338347910	11860	11870	11870	11860	50
551	20230605	120800	337754610	11870	11870	11870	11870	0
552	20230605	120700	337754610	11870	11870	11870	11870	0
553	20230605	120600	337754610	11870	11870	11870	11870	0
554	20230605	120500	337754610	11870	11870	11870	11870	23
555	20230605	120400	337481600	11860	11860	11860	11860	69
556	20230605	120300	336663260	11860	11860	11860	11860	131
557	20230605	120200	335109600	11870	11870	11870	11870	36
558	20230605	120100	334682280	11870	11870	11870	11870	34
559	20230605	120000	334278700	11870	11860	11870	11860	103
560	20230605	115900	333056590	11860	11870	11870	11860	110
561	20230605	115800	331751450	11860	11860	11860	11860	0
562	20230605	115700	331751450	11860	11860	11860	11860	2
563	20230605	115600	331727730	11870	11870	11870	11870	0
564	20230605	115500	331727730	11870	11870	11870	11870	0
565	20230605	115400	331727730	11870	11860	11870	11860	35
566	20230605	115300	331312530	11860	11860	11860	11860	11
567	20230605	115200	331182070	11860	11860	11860	11860	14
568	20230605	115100	331016030	11860	11860	11860	11860	29
569	20230605	115000	330672090	11860	11860	11860	11860	89
570	20230605	114900	329616550	11860	11860	11860	11860	2
571	20230605	114800	329592830	11860	11860	11860	11860	0
572	20230605	114700	329592830	11860	11860	11860	11860	331
573	20230605	114600	325667170	11860	11860	11860	11860	13
574	20230605	114500	325512990	11850	11850	11850	11850	107
575	20230605	114400	324245040	11850	11850	11850	11850	30
576	20230605	114300	323889540	11860	11860	11860	11860	25
577	20230605	114200	323593040	11860	11860	11860	11860	0
578	20230605	114100	323593040	11860	11860	11860	11860	0
579	20230605	114000	323593040	11860	11840	11860	11840	357
580	20230605	113900	319360100	11840	11850	11850	11840	60
581	20230605	113800	318649600	11860	11860	11860	11860	0
582	20230605	113700	318649600	11860	11860	11860	11860	0
583	20230605	113600	318649600	11860	11860	11860	11860	0
584	20230605	113500	318649600	11860	11860	11860	11860	113
585	20230605	113400	317309420	11860	11860	11860	11860	49
586	20230605	113300	316728280	11860	11860	11860	11860	101
587	20230605	113200	315530420	11860	11860	11860	11860	3
588	20230605	113100	315494840	11860	11860	11860	11860	1
589	20230605	113000	315482980	11870	11870	11870	11870	110
590	20230605	112900	314177280	11850	11890	11890	11850	238
591	20230605	112800	311349860	11890	11920	11920	11890	203
592	20230605	112700	308932010	11930	11910	11930	11910	882
593	20230605	112600	298420930	11920	11900	11920	11890	369
594	20230605	112500	294028360	11890	11860	11890	11860	517
595	20230605	112400	287887440	11870	11860	11890	11860	549
596	20230605	112300	281370970	11860	11790	11860	11790	2294
597	20230605	112200	254230710	11790	11790	11790	11790	0
598	20230605	112100	254230710	11790	11790	11790	11790	67
599	20230605	112000	253440780	11790	11790	11790	11790	1
600	20230605	111900	253428990	11790	11780	11790	11780	200
601	20230605	111800	251071260	11780	11780	11780	11780	0
602	20230605	111700	251071260	11780	11770	11780	11770	323
603	20230605	111600	247268330	11770	11770	11770	11770	599
604	20230605	111500	240218100	11780	11780	11780	11780	0
605	20230605	111400	240218100	11780	11780	11780	11780	21
606	20230605	111300	239970720	11770	11770	11780	11770	464
607	20230605	111200	234509420	11770	11750	11770	11750	740
608	20230605	111100	225808520	11750	11730	11750	11730	450
609	20230605	111000	220522740	11700	11700	11700	11700	0
610	20230605	110900	220522740	11700	11700	11700	11700	50
611	20230605	110800	219937740	11690	11690	11690	11690	0
612	20230605	110700	219937740	11690	11690	11690	11690	0
613	20230605	110600	219937740	11690	11690	11690	11690	50
614	20230605	110500	219353240	11730	11730	11730	11730	2
615	20230605	110400	219329780	11700	11700	11700	11700	0
616	20230605	110300	219329780	11700	11700	11700	11700	0
617	20230605	110200	219329780	11700	11700	11700	11700	235
618	20230605	110100	216580280	11700	11700	11700	11700	0
619	20230605	110000	216580280	11700	11700	11700	11700	5
620	20230605	105900	216521780	11700	11700	11700	11700	0
621	20230605	105800	216521780	11700	11710	11710	11700	910
622	20230605	105700	205874100	11710	11710	11710	11710	0
623	20230605	105600	205874100	11710	11710	11710	11710	0
624	20230605	105500	205874100	11710	11710	11710	11710	7
625	20230605	105400	205792130	11710	11710	11710	11710	0
626	20230605	105300	205792130	11710	11710	11710	11710	0
627	20230605	105200	205792130	11710	11710	11710	11710	0
628	20230605	105100	205792130	11710	11710	11710	11710	0
629	20230605	105000	205792130	11710	11710	11710	11710	5
630	20230605	104900	205733580	11750	11750	11750	11750	0
631	20230605	104800	205733580	11750	11750	11750	11750	0
632	20230605	104700	205733580	11750	11750	11750	11750	0
633	20230605	104600	205733580	11750	11750	11750	11750	0
634	20230605	104500	205733580	11750	11750	11750	11750	1
635	20230605	104400	205721830	11710	11710	11710	11710	0
636	20230605	104300	205721830	11710	11710	11710	11710	38
637	20230605	104200	205276850	11710	11710	11710	11710	0
638	20230605	104100	205276850	11710	11710	11710	11710	0
639	20230605	104000	205276850	11710	11710	11710	11710	59
640	20230605	103900	204585960	11710	11710	11710	11710	0
641	20230605	103800	204585960	11710	11710	11710	11710	0
642	20230605	103700	204585960	11710	11710	11710	11710	0
643	20230605	103600	204585960	11710	11710	11710	11710	0
644	20230605	103500	204585960	11710	11710	11710	11710	0
645	20230605	103400	204585960	11710	11710	11750	11710	383
646	20230605	103300	200093710	11710	11700	11710	11700	1300
647	20230605	103200	184875710	11740	11740	11740	11740	406
648	20230605	103100	180109270	11740	11740	11740	11740	0
649	20230605	103000	180109270	11740	11740	11740	11740	33
650	20230605	102900	179721850	11740	11740	11740	11740	3
651	20230605	102800	179686630	11700	11700	11700	11700	0
652	20230605	102700	179686630	11700	11700	11700	11700	3
653	20230605	102600	179651530	11740	11740	11740	11740	20
654	20230605	102500	179416730	11740	11700	11740	11700	252
655	20230605	102400	176468290	11700	11700	11700	11700	111
656	20230605	102300	175169590	11700	11700	11700	11700	3
657	20230605	102200	175134490	11740	11740	11740	11740	0
658	20230605	102100	175134490	11740	11740	11740	11740	1
659	20230605	102000	175122750	11740	11740	11740	11740	1
660	20230605	101900	175111010	11700	11710	11740	11700	162
661	20230605	101800	173215230	11740	11740	11740	11740	0
662	20230605	101700	173215230	11740	11740	11740	11740	0
663	20230605	101600	173215230	11740	11740	11740	11740	2
664	20230605	101500	173191750	11670	11670	11670	11670	0
665	20230605	101400	173191750	11670	11750	11750	11670	1067
666	20230605	101300	160716910	11750	11750	11750	11750	0
667	20230605	101200	160716910	11750	11750	11750	11750	0
668	20230605	101100	160716910	11750	11750	11750	11750	0
669	20230605	101000	160716910	11750	11750	11750	11750	1
670	20230605	100900	160705160	11750	11730	11750	11730	8
671	20230605	100800	160611240	11700	11700	11700	11700	0
672	20230605	100700	160611240	11700	11700	11700	11700	0
673	20230605	100600	160611240	11700	11710	11710	11700	1049
674	20230605	100500	148336230	11710	11740	11740	11710	2
675	20230605	100400	148312780	11720	11720	11720	11720	1
676	20230605	100300	148301060	11710	11730	11730	11710	646
677	20230605	100200	140730290	11740	11740	11740	11740	3
678	20230605	100100	140695070	11740	11740	11740	11740	0
679	20230605	100000	140695070	11740	11750	11750	11740	301
680	20230605	095900	137161320	11750	11750	11750	11750	1
681	20230605	095800	137149570	11740	11740	11740	11740	0
682	20230605	095700	137149570	11740	11750	11750	11740	3
683	20230605	095600	137114330	11740	11740	11740	11740	0
684	20230605	095500	137114330	11740	11740	11740	11740	0
685	20230605	095400	137114330	11740	11740	11740	11740	0
686	20230605	095300	137114330	11740	11740	11740	11740	0
687	20230605	095200	137114330	11740	11740	11740	11740	67
688	20230605	095100	136327750	11740	11750	11750	11740	149
689	20230605	095000	134577880	11750	11760	11760	11750	508
690	20230605	094900	128607840	11760	11760	11760	11760	0
691	20230605	094800	128607840	11760	11760	11760	11760	0
692	20230605	094700	128607840	11760	11760	11760	11760	0
693	20230605	094600	128607840	11760	11760	11760	11760	50
694	20230605	094500	128019840	11760	11760	11760	11760	45
695	20230605	094400	127490640	11770	11760	11770	11760	62
696	20230605	094300	126761300	11760	11760	11760	11760	0
697	20230605	094200	126761300	11760	11760	11760	11760	8
698	20230605	094100	126667220	11760	11760	11760	11760	4
699	20230605	094000	126620180	11740	11740	11740	11740	0
700	20230605	093900	126620180	11740	11740	11740	11740	25
701	20230605	093800	126326680	11740	11740	11740	11740	168
702	20230605	093700	124354360	11770	11770	11770	11770	1
703	20230605	093600	124342590	11770	11770	11770	11770	0
704	20230605	093500	124342590	11770	11770	11770	11770	10
705	20230605	093400	124224890	11780	11780	11780	11780	0
706	20230605	093300	124224890	11780	11780	11780	11780	0
707	20230605	093200	124224890	11780	11780	11780	11780	1
708	20230605	093100	124213110	11750	11750	11750	11750	100
709	20230605	093000	123038110	11750	11750	11750	11750	900
710	20230605	092900	112463110	11750	11750	11750	11750	0
711	20230605	092800	112463110	11750	11750	11750	11750	100
712	20230605	092700	111288110	11750	11750	11750	11750	1000
713	20230605	092600	99538110	11750	11750	11750	11750	93
714	20230605	092500	98445360	11750	11750	11750	11750	612
715	20230605	092400	91254360	11750	11750	11750	11750	105
716	20230605	092300	90020610	11740	11740	11740	11740	0
717	20230605	092200	90020610	11740	11700	11740	11700	983
718	20230605	092100	78503190	11700	11700	11700	11700	255
719	20230605	092000	75519690	11710	11720	11720	11710	381
720	20230605	091900	71057980	11740	11740	11740	11740	0
721	20230605	091800	71057980	11740	11740	11740	11740	10
722	20230605	091700	70940580	11740	11740	11740	11740	25
723	20230605	091600	70647080	11740	11740	11740	11740	5
724	20230605	091500	70588380	11740	11700	11740	11700	26
725	20230605	091400	70283820	11740	11750	11750	11740	54
726	20230605	091300	69649350	11750	11700	11750	11700	1013
727	20230605	091200	57792500	11700	11690	11700	11690	107
728	20230605	091100	56541250	11670	11670	11670	11670	49
729	20230605	091000	55969420	11650	11690	11690	11650	103
730	20230605	090900	54765470	11640	11650	11650	11640	44
731	20230605	090800	54253180	11630	11670	11670	11630	481
732	20230605	090700	48657950	11630	11700	11700	11630	489
733	20230605	090600	42960980	11700	11710	11710	11700	553
734	20230605	090500	36490800	11700	11700	11700	11700	11
735	20230605	090400	36362100	11710	11710	11720	11710	415
736	20230605	090300	31502360	11720	11730	11730	11720	1293
737	20230605	090200	16344240	11720	11720	11720	11720	0
738	20230605	090100	16344240	11720	11750	11750	11720	1150
739	20230605	090000	2843500	11750	11750	11750	11750	242