KissMeData/228850/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194300	183088350	11540	11540	11540	11540	135
3	20230607	194200	183088350	11540	11540	11540	11540	0
4	20230607	194100	183088350	11540	11540	11540	11540	0
5	20230607	194000	183088350	11540	11540	11540	11540	0
6	20230607	193900	183088350	11540	11540	11540	11540	0
7	20230607	193800	183088350	11540	11540	11540	11540	0
8	20230607	193700	183088350	11540	11540	11540	11540	0
9	20230607	193600	183088350	11540	11540	11540	11540	0
10	20230607	193500	183088350	11540	11540	11540	11540	0
11	20230607	193400	183088350	11540	11540	11540	11540	0
12	20230607	193300	183088350	11540	11540	11540	11540	0
13	20230607	193200	183088350	11540	11540	11540	11540	0
14	20230607	193100	183088350	11540	11540	11540	11540	0
15	20230607	193000	183088350	11540	11540	11540	11540	0
16	20230607	192900	183088350	11540	11540	11540	11540	0
17	20230607	192800	183088350	11540	11540	11540	11540	0
18	20230607	192700	183088350	11540	11540	11540	11540	0
19	20230607	192600	183088350	11540	11540	11540	11540	0
20	20230607	192500	183088350	11540	11540	11540	11540	0
21	20230607	192400	183088350	11540	11540	11540	11540	0
22	20230607	192300	183088350	11540	11540	11540	11540	0
23	20230607	192200	183088350	11540	11540	11540	11540	0
24	20230607	192100	183088350	11540	11540	11540	11540	0
25	20230607	192000	183088350	11540	11540	11540	11540	0
26	20230607	191900	183088350	11540	11540	11540	11540	0
27	20230607	191800	183088350	11540	11540	11540	11540	0
28	20230607	191700	183088350	11540	11540	11540	11540	0
29	20230607	191600	183088350	11540	11540	11540	11540	0
30	20230607	191500	183088350	11540	11540	11540	11540	0
31	20230607	191400	183088350	11540	11540	11540	11540	0
32	20230607	191300	183088350	11540	11540	11540	11540	135
33	20230607	191200	183088350	11540	11540	11540	11540	0
34	20230607	191100	183088350	11540	11540	11540	11540	0
35	20230607	191000	183088350	11540	11540	11540	11540	0
36	20230607	190900	183088350	11540	11540	11540	11540	0
37	20230607	190800	183088350	11540	11540	11540	11540	0
38	20230607	190700	183088350	11540	11540	11540	11540	0
39	20230607	190600	183088350	11540	11540	11540	11540	0
40	20230607	190500	183088350	11540	11540	11540	11540	0
41	20230607	190400	183088350	11540	11540	11540	11540	0
42	20230607	190300	183088350	11540	11540	11540	11540	0
43	20230607	190200	183088350	11540	11540	11540	11540	0
44	20230607	190100	183088350	11540	11540	11540	11540	0
45	20230607	190000	183088350	11540	11540	11540	11540	0
46	20230607	185900	183088350	11540	11540	11540	11540	0
47	20230607	185800	183088350	11540	11540	11540	11540	0
48	20230607	185700	183088350	11540	11540	11540	11540	0
49	20230607	185600	183088350	11540	11540	11540	11540	0
50	20230607	185500	183088350	11540	11540	11540	11540	0
51	20230607	185400	183088350	11540	11540	11540	11540	0
52	20230607	185300	183088350	11540	11540	11540	11540	0
53	20230607	185200	183088350	11540	11540	11540	11540	0
54	20230607	185100	183088350	11540	11540	11540	11540	0
55	20230607	185000	183088350	11540	11540	11540	11540	0
56	20230607	184900	183088350	11540	11540	11540	11540	0
57	20230607	184800	183088350	11540	11540	11540	11540	0
58	20230607	184700	183088350	11540	11540	11540	11540	0
59	20230607	184600	183088350	11540	11540	11540	11540	0
60	20230607	184500	183088350	11540	11540	11540	11540	0
61	20230607	184400	183088350	11540	11540	11540	11540	0
62	20230607	184300	183088350	11540	11540	11540	11540	135
63	20230607	184200	183088350	11540	11540	11540	11540	0
64	20230607	184100	183088350	11540	11540	11540	11540	0
65	20230607	184000	183088350	11540	11540	11540	11540	0
66	20230607	183900	183088350	11540	11540	11540	11540	0
67	20230607	183800	183088350	11540	11540	11540	11540	0
68	20230607	183700	183088350	11540	11540	11540	11540	0
69	20230607	183600	183088350	11540	11540	11540	11540	0
70	20230607	183500	183088350	11540	11540	11540	11540	0
71	20230607	183400	183088350	11540	11540	11540	11540	0
72	20230607	183300	183088350	11540	11540	11540	11540	0
73	20230607	183200	183088350	11540	11540	11540	11540	0
74	20230607	183100	183088350	11540	11540	11540	11540	0
75	20230607	183000	183088350	11540	11540	11540	11540	0
76	20230607	182900	183088350	11540	11540	11540	11540	0
77	20230607	182800	183088350	11540	11540	11540	11540	0
78	20230607	182700	183088350	11540	11540	11540	11540	0
79	20230607	182600	183088350	11540	11540	11540	11540	0
80	20230607	182500	183088350	11540	11540	11540	11540	0
81	20230607	182400	183088350	11540	11540	11540	11540	0
82	20230607	182300	183088350	11540	11540	11540	11540	0
83	20230607	182200	183088350	11540	11540	11540	11540	0
84	20230607	182100	183088350	11540	11540	11540	11540	0
85	20230607	182000	183088350	11540	11540	11540	11540	0
86	20230607	181900	183088350	11540	11540	11540	11540	0
87	20230607	181800	183088350	11540	11540	11540	11540	0
88	20230607	181700	183088350	11540	11540	11540	11540	0
89	20230607	181600	183088350	11540	11540	11540	11540	0
90	20230607	181500	183088350	11540	11540	11540	11540	0
91	20230607	181400	183088350	11540	11540	11540	11540	0
92	20230607	181300	183088350	11540	11540	11540	11540	135
93	20230607	181200	183088350	11540	11540	11540	11540	0
94	20230607	181100	183088350	11540	11540	11540	11540	0
95	20230607	181000	183088350	11540	11540	11540	11540	0
96	20230607	180900	183088350	11540	11540	11540	11540	0
97	20230607	180800	183088350	11540	11540	11540	11540	0
98	20230607	180700	183088350	11540	11540	11540	11540	0
99	20230607	180600	183088350	11540	11540	11540	11540	0
100	20230607	180500	183088350	11540	11540	11540	11540	0
101	20230607	180400	183088350	11540	11540	11540	11540	0
102	20230607	180300	183088350	11540	11540	11540	11540	0
103	20230607	180200	183088350	11540	11540	11540	11540	0
104	20230607	180100	183088350	11540	11540	11540	11540	0
105	20230607	180000	183088350	11540	11540	11540	11540	0
106	20230607	175900	183088350	11540	11540	11540	11540	0
107	20230607	175800	183088350	11540	11540	11540	11540	0
108	20230607	175700	183088350	11540	11540	11540	11540	0
109	20230607	175600	183088350	11540	11540	11540	11540	0
110	20230607	175500	183088350	11540	11540	11540	11540	0
111	20230607	175400	183088350	11540	11540	11540	11540	0
112	20230607	175300	183088350	11540	11540	11540	11540	0
113	20230607	175200	183088350	11540	11540	11540	11540	0
114	20230607	175100	183088350	11540	11540	11540	11540	0
115	20230607	175000	183088350	11540	11540	11540	11540	0
116	20230607	174900	183088350	11540	11540	11540	11540	0
117	20230607	174800	183088350	11540	11540	11540	11540	0
118	20230607	174700	183088350	11540	11540	11540	11540	0
119	20230607	174600	183088350	11540	11540	11540	11540	0
120	20230607	174500	183088350	11540	11540	11540	11540	0
121	20230607	174400	183088350	11540	11540	11540	11540	0
122	20230607	174300	183088350	11540	11540	11540	11540	135
123	20230607	174200	183088350	11540	11540	11540	11540	0
124	20230607	174100	183088350	11540	11540	11540	11540	0
125	20230607	174000	183088350	11540	11540	11540	11540	0
126	20230607	173900	183088350	11540	11540	11540	11540	0
127	20230607	173800	183088350	11540	11540	11540	11540	0
128	20230607	173700	183088350	11540	11540	11540	11540	0
129	20230607	173600	183088350	11540	11540	11540	11540	0
130	20230607	173500	183088350	11540	11540	11540	11540	0
131	20230607	173400	183088350	11540	11540	11540	11540	0
132	20230607	173300	183088350	11540	11540	11540	11540	0
133	20230607	173200	183088350	11540	11540	11540	11540	0
134	20230607	173100	183088350	11540	11540	11540	11540	0
135	20230607	173000	183088350	11540	11540	11540	11540	0
136	20230607	172900	183088350	11540	11540	11540	11540	0
137	20230607	172800	183088350	11540	11540	11540	11540	0
138	20230607	172700	183088350	11540	11540	11540	11540	0
139	20230607	172600	183088350	11540	11540	11540	11540	0
140	20230607	172500	183088350	11540	11540	11540	11540	0
141	20230607	172400	183088350	11540	11540	11540	11540	0
142	20230607	172300	183088350	11540	11540	11540	11540	0
143	20230607	172200	183088350	11540	11540	11540	11540	0
144	20230607	172100	183088350	11540	11540	11540	11540	0
145	20230607	172000	183088350	11540	11540	11540	11540	0
146	20230607	171900	183088350	11540	11540	11540	11540	0
147	20230607	171800	183088350	11540	11540	11540	11540	0
148	20230607	171700	183088350	11540	11540	11540	11540	0
149	20230607	171600	183088350	11540	11540	11540	11540	0
150	20230607	171500	183088350	11540	11540	11540	11540	0
151	20230607	171400	183088350	11540	11540	11540	11540	0
152	20230607	171300	183088350	11540	11540	11540	11540	135
153	20230607	171200	183088350	11540	11540	11540	11540	0
154	20230607	171100	183088350	11540	11540	11540	11540	0
155	20230607	171000	183088350	11540	11540	11540	11540	0
156	20230607	170900	183088350	11540	11540	11540	11540	0
157	20230607	170800	183088350	11540	11540	11540	11540	0
158	20230607	170700	183088350	11540	11540	11540	11540	0
159	20230607	170600	183088350	11540	11540	11540	11540	0
160	20230607	170500	183088350	11540	11540	11540	11540	0
161	20230607	170400	183088350	11540	11540	11540	11540	0
162	20230607	170300	183088350	11540	11540	11540	11540	0
163	20230607	170200	183088350	11540	11540	11540	11540	0
164	20230607	170100	183088350	11540	11540	11540	11540	0
165	20230607	170000	183088350	11540	11540	11540	11540	0
166	20230607	165900	183088350	11540	11540	11540	11540	0
167	20230607	165800	183088350	11540	11540	11540	11540	0
168	20230607	165700	183088350	11540	11540	11540	11540	0
169	20230607	165600	183088350	11540	11540	11540	11540	0
170	20230607	165500	183088350	11540	11540	11540	11540	0
171	20230607	165400	183088350	11540	11540	11540	11540	0
172	20230607	165300	183088350	11540	11540	11540	11540	0
173	20230607	165200	183088350	11540	11540	11540	11540	0
174	20230607	165100	183088350	11540	11540	11540	11540	0
175	20230607	165000	183088350	11540	11540	11540	11540	0
176	20230607	164900	183088350	11540	11540	11540	11540	0
177	20230607	164800	183088350	11540	11540	11540	11540	0
178	20230607	164700	183088350	11540	11540	11540	11540	0
179	20230607	164600	183088350	11540	11540	11540	11540	0
180	20230607	164500	183088350	11540	11540	11540	11540	0
181	20230607	164400	183088350	11540	11540	11540	11540	0
182	20230607	164300	183088350	11540	11540	11540	11540	135
183	20230607	164200	183088350	11540	11540	11540	11540	0
184	20230607	164100	183088350	11540	11540	11540	11540	0
185	20230607	164000	183088350	11540	11540	11540	11540	0
186	20230607	163900	183088350	11540	11540	11540	11540	0
187	20230607	163800	183088350	11540	11540	11540	11540	0
188	20230607	163700	183088350	11540	11540	11540	11540	0
189	20230607	163600	183088350	11540	11540	11540	11540	0
190	20230607	163500	183088350	11540	11540	11540	11540	0
191	20230607	163400	183088350	11540	11540	11540	11540	0
192	20230607	163300	183088350	11540	11540	11540	11540	0
193	20230607	163200	183088350	11540	11540	11540	11540	0
194	20230607	163100	183088350	11540	11540	11540	11540	0
195	20230607	163000	183088350	11540	11540	11540	11540	0
196	20230607	162900	183088350	11540	11540	11540	11540	0
197	20230607	162800	183088350	11540	11540	11540	11540	0
198	20230607	162700	183088350	11540	11540	11540	11540	0
199	20230607	162600	183088350	11540	11540	11540	11540	0
200	20230607	162500	183088350	11540	11540	11540	11540	0
201	20230607	162400	183088350	11540	11540	11540	11540	0
202	20230607	162300	183088350	11540	11540	11540	11540	0
203	20230607	162200	183088350	11540	11540	11540	11540	0
204	20230607	162100	183088350	11540	11540	11540	11540	0
205	20230607	162000	183088350	11540	11540	11540	11540	0
206	20230607	161900	183088350	11540	11540	11540	11540	0
207	20230607	161800	183088350	11540	11540	11540	11540	0
208	20230607	161700	183088350	11540	11540	11540	11540	0
209	20230607	161600	183088350	11540	11540	11540	11540	0
210	20230607	161500	183088350	11540	11540	11540	11540	0
211	20230607	161400	183088350	11540	11540	11540	11540	0
212	20230607	161300	183088350	11540	11540	11540	11540	135
213	20230607	161200	183088350	11540	11540	11540	11540	0
214	20230607	161100	183088350	11540	11540	11540	11540	0
215	20230607	161000	183088350	11540	11540	11540	11540	0
216	20230607	160900	183088350	11540	11540	11540	11540	0
217	20230607	160800	183088350	11540	11540	11540	11540	0
218	20230607	160700	183088350	11540	11540	11540	11540	0
219	20230607	160600	183088350	11540	11540	11540	11540	0
220	20230607	160500	183088350	11540	11540	11540	11540	0
221	20230607	160400	183088350	11540	11540	11540	11540	0
222	20230607	160300	183088350	11540	11540	11540	11540	0
223	20230607	160200	183088350	11540	11540	11540	11540	0
224	20230607	160100	183088350	11540	11540	11540	11540	0
225	20230607	160000	183088350	11540	11540	11540	11540	0
226	20230607	155900	183088350	11540	11540	11540	11540	0
227	20230607	155800	183088350	11540	11540	11540	11540	0
228	20230607	155700	183088350	11540	11540	11540	11540	0
229	20230607	155600	183088350	11540	11540	11540	11540	0
230	20230607	155500	183088350	11540	11540	11540	11540	0
231	20230607	155400	183088350	11540	11540	11540	11540	0
232	20230607	155300	183088350	11540	11540	11540	11540	0
233	20230607	155200	183088350	11540	11540	11540	11540	0
234	20230607	155100	183088350	11540	11540	11540	11540	0
235	20230607	155000	183088350	11540	11540	11540	11540	0
236	20230607	154900	183088350	11540	11540	11540	11540	0
237	20230607	154800	183088350	11540	11540	11540	11540	0
238	20230607	154700	183088350	11540	11540	11540	11540	0
239	20230607	154600	183088350	11540	11540	11540	11540	0
240	20230607	154500	183088350	11540	11540	11540	11540	0
241	20230607	154400	183088350	11540	11540	11540	11540	0
242	20230607	154300	183088350	11540	11540	11540	11540	135
243	20230607	154200	183088350	11540	11540	11540	11540	0
244	20230607	154100	183088350	11540	11540	11540	11540	0
245	20230607	154000	183088350	11540	11540	11540	11540	0
246	20230607	153900	183088350	11540	11540	11540	11540	0
247	20230607	153800	183088350	11540	11540	11540	11540	0
248	20230607	153700	183088350	11540	11540	11540	11540	0
249	20230607	153600	183088350	11540	11540	11540	11540	0
250	20230607	153500	183088350	11540	11540	11540	11540	0
251	20230607	153400	183088350	11540	11540	11540	11540	0
252	20230607	153300	183088350	11540	11540	11540	11540	0
253	20230607	153200	183088350	11540	11540	11540	11540	0
254	20230607	153100	183088350	11540	11540	11540	11540	0
255	20230607	153000	183088350	11540	11540	11540	11540	135
256	20230607	152900	181530450	11540	11540	11540	11540	0
257	20230607	152800	181530450	11540	11540	11540	11540	0
258	20230607	152700	181530450	11540	11540	11540	11540	0
259	20230607	152600	181530450	11540	11540	11540	11540	0
260	20230607	152500	181530450	11540	11540	11540	11540	0
261	20230607	152400	181530450	11540	11540	11540	11540	0
262	20230607	152300	181530450	11540	11540	11540	11540	0
263	20230607	152200	181530450	11540	11540	11540	11540	0
264	20230607	152100	181530450	11540	11540	11540	11540	0
265	20230607	152000	181530450	11540	11540	11540	11540	0
266	20230607	151900	181530450	11540	11540	11540	11510	17
267	20230607	151800	181334640	11540	11500	11540	11500	63
268	20230607	151700	180609980	11500	11510	11510	11500	87
269	20230607	151600	179609380	11510	11510	11510	11510	152
270	20230607	151500	177859860	11510	11510	11510	11510	7
271	20230607	151400	177779290	11510	11510	11510	11510	73
272	20230607	151300	176939060	11510	11510	11510	11510	0
273	20230607	151200	176939060	11510	11510	11510	11510	9
274	20230607	151100	176835470	11500	11550	11550	11500	44
275	20230607	151000	176329360	11550	11500	11550	11500	128
276	20230607	150900	174855910	11500	11520	11520	11500	75
277	20230607	150800	173992730	11520	11520	11520	11520	13
278	20230607	150700	173842970	11520	11530	11530	11520	8
279	20230607	150600	173750740	11530	11520	11530	11520	68
280	20230607	150500	172967310	11520	11520	11520	11520	43
281	20230607	150400	172471950	11510	11500	11510	11500	292
282	20230607	150300	169113030	11510	11510	11510	11510	0
283	20230607	150200	169113030	11510	11510	11510	11510	45
284	20230607	150100	168595080	11510	11520	11520	11510	52
285	20230607	150000	167996120	11520	11520	11520	11520	0
286	20230607	145900	167996120	11520	11510	11520	11510	64
287	20230607	145800	167259390	11510	11510	11510	11510	0
288	20230607	145700	167259390	11510	11510	11510	11510	85
289	20230607	145600	166281040	11510	11510	11510	11510	51
290	20230607	145500	165694030	11510	11510	11510	11510	0
291	20230607	145400	165694030	11510	11520	11540	11510	130
292	20230607	145300	164197010	11510	11510	11510	11510	11
293	20230607	145200	164070400	11520	11530	11540	11520	15
294	20230607	145100	163897470	11530	11510	11530	11510	97
295	20230607	145000	162780750	11510	11510	11510	11510	0
296	20230607	144900	162780750	11510	11510	11510	11510	59
297	20230607	144800	162101660	11510	11510	11510	11510	0
298	20230607	144700	162101660	11510	11510	11510	11510	69
299	20230607	144600	161307470	11520	11510	11520	11510	57
300	20230607	144500	160651390	11520	11510	11520	11510	24
301	20230607	144400	160375000	11520	11520	11520	11520	65
302	20230607	144300	159626200	11520	11520	11520	11520	0
303	20230607	144200	159626200	11520	11530	11530	11520	47
304	20230607	144100	159084740	11520	11520	11520	11520	74
305	20230607	144000	158232260	11520	11510	11520	11510	22
306	20230607	143900	157978950	11510	11510	11510	11510	52
307	20230607	143800	157380430	11510	11510	11510	11510	0
308	20230607	143700	157380430	11510	11510	11510	11510	80
309	20230607	143600	156459630	11510	11510	11520	11510	87
310	20230607	143500	155458020	11510	11510	11510	11510	0
311	20230607	143400	155458020	11510	11510	11510	11510	73
312	20230607	143300	154617790	11510	11510	11510	11510	0
313	20230607	143200	154617790	11510	11520	11520	11510	68
314	20230607	143100	153835090	11520	11510	11520	11510	92
315	20230607	143000	152775960	11520	11520	11520	11520	0
316	20230607	142900	152775960	11520	11520	11520	11520	32
317	20230607	142800	152407320	11520	11520	11520	11520	18
318	20230607	142700	152199960	11520	11510	11520	11510	93
319	20230607	142600	151129370	11510	11510	11510	11510	48
320	20230607	142500	150576890	11510	11510	11510	11510	35
321	20230607	142400	150174040	11510	11510	11520	11510	138
322	20230607	142300	148584920	11510	11510	11510	11510	141
323	20230607	142200	146962010	11510	11510	11510	11510	58
324	20230607	142100	146294430	11510	11510	11510	11510	81
325	20230607	142000	145362120	11510	11510	11510	11510	7
326	20230607	141900	145281550	11520	11510	11520	11510	46
327	20230607	141800	144752080	11520	11520	11520	11520	7
328	20230607	141700	144671440	11510	11510	11510	11510	82
329	20230607	141600	143727620	11510	11510	11510	11510	52
330	20230607	141500	143129100	11510	11510	11510	11510	14
331	20230607	141400	142967960	11520	11520	11520	11520	68
332	20230607	141300	142184600	11520	11520	11520	11520	9
333	20230607	141200	142080920	11520	11520	11520	11520	58
334	20230607	141100	141412760	11510	11510	11520	11510	73
335	20230607	141000	140572520	11510	11510	11510	11510	0
336	20230607	140900	140572520	11510	11510	11510	11510	62
337	20230607	140800	139858900	11510	11510	11510	11510	0
338	20230607	140700	139858900	11510	11510	11510	11510	92
339	20230607	140600	138799980	11520	11510	11520	11510	125
340	20230607	140500	137360630	11520	11520	11520	11520	0
341	20230607	140400	137360630	11520	11520	11520	11520	17
342	20230607	140300	137164790	11520	11520	11520	11520	52
343	20230607	140200	136565750	11520	11510	11520	11510	76
344	20230607	140100	135690900	11510	11510	11510	11510	67
345	20230607	140000	134919730	11510	11510	11510	11510	0
346	20230607	135900	134919730	11510	11510	11510	11510	70
347	20230607	135800	134114030	11510	11510	11510	11510	0
348	20230607	135700	134114030	11510	11510	11510	11510	76
349	20230607	135600	133239270	11510	11510	11510	11510	49
350	20230607	135500	132675280	11520	11510	11520	11510	70
351	20230607	135400	131869080	11510	11510	11510	11510	70
352	20230607	135300	131063380	11520	11520	11520	11520	2
353	20230607	135200	131040340	11520	11520	11520	11520	17
354	20230607	135100	130844500	11520	11520	11520	11510	102
355	20230607	135000	129669550	11530	11530	11530	11530	0
356	20230607	134900	129669550	11530	11530	11530	11530	43
357	20230607	134800	129173760	11550	11550	11550	11550	0
358	20230607	134700	129173760	11550	11550	11550	11550	28
359	20230607	134600	128850360	11550	11550	11550	11550	10
360	20230607	134500	128734860	11550	11550	11550	11550	0
361	20230607	134400	128734860	11550	11550	11550	11550	0
362	20230607	134300	128734860	11550	11550	11550	11550	8
363	20230607	134200	128642460	11550	11550	11550	11550	11
364	20230607	134100	128515410	11550	11550	11550	11550	0
365	20230607	134000	128515410	11550	11550	11550	11550	9
366	20230607	133900	128411460	11550	11530	11550	11530	463
367	20230607	133800	123067570	11520	11520	11520	11520	11
368	20230607	133700	122940850	11530	11550	11550	11530	22
369	20230607	133600	122687150	11540	11540	11540	11540	20
370	20230607	133500	122456350	11550	11550	11550	11550	24
371	20230607	133400	122179150	11550	11550	11550	11550	13
372	20230607	133300	122029000	11550	11550	11550	11550	0
373	20230607	133200	122029000	11550	11550	11550	11550	0
374	20230607	133100	122029000	11550	11550	11550	11550	0
375	20230607	133000	122029000	11550	11550	11550	11550	9
376	20230607	132900	121925050	11550	11560	11560	11550	600
377	20230607	132800	114994890	11560	11560	11560	11560	9
378	20230607	132700	114890850	11560	11560	11560	11560	0
379	20230607	132600	114890850	11560	11560	11560	11560	11
380	20230607	132500	114763690	11560	11560	11560	11560	9
381	20230607	132400	114659650	11560	11560	11560	11560	0
382	20230607	132300	114659650	11560	11560	11560	11560	0
383	20230607	132200	114659650	11560	11560	11560	11560	0
384	20230607	132100	114659650	11560	11560	11560	11560	19
385	20230607	132000	114440010	11560	11560	11560	11560	0
386	20230607	131900	114440010	11560	11560	11560	11560	0
387	20230607	131800	114440010	11560	11560	11560	11560	0
388	20230607	131700	114440010	11560	11560	11560	11560	22
389	20230607	131600	114185690	11560	11560	11560	11560	15
390	20230607	131500	114012290	11550	11550	11550	11550	0
391	20230607	131400	114012290	11550	11550	11550	11550	0
392	20230607	131300	114012290	11550	11550	11550	11550	18
393	20230607	131200	113804390	11560	11560	11560	11560	0
394	20230607	131100	113804390	11560	11560	11560	11560	0
395	20230607	131000	113804390	11560	11560	11560	11560	7
396	20230607	130900	113723470	11550	11550	11550	11550	12
397	20230607	130800	113584870	11550	11550	11550	11550	0
398	20230607	130700	113584870	11550	11550	11550	11550	0
399	20230607	130600	113584870	11550	11550	11550	11550	0
400	20230607	130500	113584870	11550	11550	11550	11550	10
401	20230607	130400	113469370	11560	11560	11560	11560	10
402	20230607	130300	113353770	11560	11560	11560	11560	8
403	20230607	130200	113261290	11560	11550	11560	11550	10
404	20230607	130100	113145780	11550	11550	11550	11550	11
405	20230607	130000	113018730	11550	11550	11550	11550	0
406	20230607	125900	113018730	11550	11550	11550	11550	0
407	20230607	125800	113018730	11550	11550	11550	11550	9
408	20230607	125700	112914780	11550	11550	11550	11550	0
409	20230607	125600	112914780	11550	11550	11550	11550	11
410	20230607	125500	112787730	11550	11550	11550	11550	9
411	20230607	125400	112683780	11550	11550	11550	11550	0
412	20230607	125300	112683780	11550	11550	11550	11550	0
413	20230607	125200	112683780	11550	11550	11550	11550	12
414	20230607	125100	112545180	11550	11550	11550	11550	0
415	20230607	125000	112545180	11550	11550	11550	11550	0
416	20230607	124900	112545180	11550	11550	11550	11550	1
417	20230607	124800	112533630	11550	11550	11550	11550	10
418	20230607	124700	112418130	11570	11550	11570	11550	26
419	20230607	124600	112117570	11550	11550	11550	11550	0
420	20230607	124500	112117570	11550	11550	11550	11550	0
421	20230607	124400	112117570	11550	11550	11550	11550	11
422	20230607	124300	111990520	11550	11550	11550	11550	9
423	20230607	124200	111886570	11550	11550	11550	11550	33
424	20230607	124100	111505420	11540	11540	11540	11540	339
425	20230607	124000	107593360	11540	11540	11540	11540	20
426	20230607	123900	107362560	11540	11540	11540	11540	0
427	20230607	123800	107362560	11540	11540	11540	11540	0
428	20230607	123700	107362560	11540	11540	11540	11540	0
429	20230607	123600	107362560	11540	11540	11540	11540	22
430	20230607	123500	107108680	11540	11540	11540	11540	0
431	20230607	123400	107108680	11540	11540	11540	11540	10
432	20230607	123300	106993280	11540	11540	11540	11540	0
433	20230607	123200	106993280	11540	11540	11540	11540	16
434	20230607	123100	106808640	11550	11550	11550	11550	0
435	20230607	123000	106808640	11550	11550	11550	11550	0
436	20230607	122900	106808640	11550	11550	11550	11550	5
437	20230607	122800	106750890	11540	11540	11540	11540	9
438	20230607	122700	106647030	11540	11540	11540	11540	14
439	20230607	122600	106485470	11540	11540	11540	11540	0
440	20230607	122500	106485470	11540	11540	11540	11540	9
441	20230607	122400	106381610	11540	11540	11540	11540	0
442	20230607	122300	106381610	11540	11540	11540	11540	8
443	20230607	122200	106289290	11540	11540	11540	11540	0
444	20230607	122100	106289290	11540	11540	11540	11540	10
445	20230607	122000	106173890	11540	11530	11540	11530	17
446	20230607	121900	105977800	11520	11520	11520	11520	12
447	20230607	121800	105839560	11520	11520	11520	11520	0
448	20230607	121700	105839560	11520	11520	11520	11520	0
449	20230607	121600	105839560	11520	11520	11520	11520	0
450	20230607	121500	105839560	11520	11520	11520	11520	10
451	20230607	121400	105724360	11530	11530	11530	11530	0
452	20230607	121300	105724360	11530	11530	11530	11530	20
453	20230607	121200	105493760	11520	11520	11520	11520	0
454	20230607	121100	105493760	11520	11520	11520	11520	13
455	20230607	121000	105344000	11520	11520	11520	11520	9
456	20230607	120900	105240320	11530	11530	11530	11530	0
457	20230607	120800	105240320	11530	11530	11530	11530	0
458	20230607	120700	105240320	11530	11510	11530	11510	17
459	20230607	120600	105044510	11520	11520	11520	11520	15
460	20230607	120500	104871710	11520	11520	11520	11520	0
461	20230607	120400	104871710	11520	11520	11520	11520	0
462	20230607	120300	104871710	11520	11520	11520	11520	4
463	20230607	120200	104825630	11530	11530	11530	11530	4
464	20230607	120100	104779510	11560	11560	11560	11560	0
465	20230607	120000	104779510	11560	11560	11560	11560	1
466	20230607	115900	104767950	11520	11520	11520	11520	1
467	20230607	115800	104756430	11510	11510	11520	11510	28
468	20230607	115700	104434060	11510	11510	11510	11510	0
469	20230607	115600	104434060	11510	11510	11510	11510	1
470	20230607	115500	104422550	11510	11510	11510	11510	9
471	20230607	115400	104318960	11510	11510	11510	11510	14
472	20230607	115300	104157820	11510	11510	11510	11510	0
473	20230607	115200	104157820	11510	11510	11510	11510	0
474	20230607	115100	104157820	11510	11510	11510	11510	9
475	20230607	115000	104054230	11510	11510	11510	11500	938
476	20230607	114900	93262860	11510	11510	11510	11510	0
477	20230607	114800	93262860	11510	11510	11510	11510	0
478	20230607	114700	93262860	11510	11510	11510	11510	9
479	20230607	114600	93159270	11520	11520	11520	11520	10
480	20230607	114500	93044070	11520	11520	11520	11520	0
481	20230607	114400	93044070	11520	11530	11530	11520	470
482	20230607	114300	87628040	11540	11540	11540	11540	0
483	20230607	114200	87628040	11540	11520	11540	11520	20
484	20230607	114100	87397460	11550	11550	11550	11550	0
485	20230607	114000	87397460	11550	11550	11550	11550	0
486	20230607	113900	87397460	11550	11550	11550	11550	0
487	20230607	113800	87397460	11550	11550	11550	11550	28
488	20230607	113700	87074060	11510	11510	11510	11510	12
489	20230607	113600	86935940	11510	11510	11510	11510	420
490	20230607	113500	82101740	11510	11530	11530	11510	760
491	20230607	113400	73347200	11530	11530	11530	11530	0
492	20230607	113300	73347200	11530	11530	11560	11520	927
493	20230607	113200	62660010	11530	11530	11530	11530	0
494	20230607	113100	62660010	11530	11530	11530	11530	0
495	20230607	113000	62660010	11530	11530	11530	11530	0
496	20230607	112900	62660010	11530	11530	11530	11530	14
497	20230607	112800	62498590	11530	11530	11530	11530	0
498	20230607	112700	62498590	11530	11530	11530	11530	0
499	20230607	112600	62498590	11530	11550	11550	11530	856
500	20230607	112500	52615140	11550	11550	11560	11550	22
501	20230607	112400	52360990	11550	11550	11550	11550	0
502	20230607	112300	52360990	11550	11550	11550	11550	0
503	20230607	112200	52360990	11550	11550	11550	11550	0
504	20230607	112100	52360990	11550	11550	11550	11550	19
505	20230607	112000	52141540	11560	11560	11560	11560	2
506	20230607	111900	52118420	11550	11550	11550	11550	0
507	20230607	111800	52118420	11550	11550	11550	11550	0
508	20230607	111700	52118420	11550	11560	11560	11550	313
509	20230607	111600	48503230	11560	11560	11560	11560	0
510	20230607	111500	48503230	11560	11560	11560	11560	1
511	20230607	111400	48491670	11550	11550	11550	11550	0
512	20230607	111300	48491670	11550	11550	11550	11550	63
513	20230607	111200	47764020	11550	11550	11550	11550	0
514	20230607	111100	47764020	11550	11550	11550	11550	33
515	20230607	111000	47382870	11550	11550	11550	11550	9
516	20230607	110900	47278920	11560	11550	11560	11550	28
517	20230607	110800	46955440	11540	11540	11540	11540	8
518	20230607	110700	46863120	11540	11540	11540	11540	0
519	20230607	110600	46863120	11540	11540	11540	11540	0
520	20230607	110500	46863120	11540	11540	11540	11540	0
521	20230607	110400	46863120	11540	11540	11540	11540	13
522	20230607	110300	46713100	11540	11540	11540	11540	0
523	20230607	110200	46713100	11540	11540	11540	11540	0
524	20230607	110100	46713100	11540	11540	11540	11540	0
525	20230607	110000	46713100	11540	11540	11540	11540	9
526	20230607	105900	46609240	11570	11580	11580	11530	186
527	20230607	105800	44461510	11580	11540	11580	11540	58
528	20230607	105700	43790860	11540	11540	11540	11540	0
529	20230607	105600	43790860	11540	11540	11540	11540	12
530	20230607	105500	43652380	11540	11540	11540	11540	9
531	20230607	105400	43548520	11540	11540	11540	11540	0
532	20230607	105300	43548520	11540	11540	11540	11540	0
533	20230607	105200	43548520	11540	11540	11540	11540	10
534	20230607	105100	43433120	11540	11540	11540	11540	9
535	20230607	105000	43329260	11550	11550	11550	11550	0
536	20230607	104900	43329260	11550	11550	11550	11550	8
537	20230607	104800	43236860	11540	11540	11540	11530	286
538	20230607	104700	39939170	11540	11540	11540	11540	2
539	20230607	104600	39916090	11540	11560	11560	11540	430
540	20230607	104500	34951940	11550	11550	11550	11550	0
541	20230607	104400	34951940	11550	11550	11550	11550	14
542	20230607	104300	34790240	11550	11550	11550	11550	10
543	20230607	104200	34674740	11580	11580	11580	11580	0
544	20230607	104100	34674740	11580	11580	11580	11580	0
545	20230607	104000	34674740	11580	11580	11580	11580	0
546	20230607	103900	34674740	11580	11580	11580	11580	9
547	20230607	103800	34570520	11580	11580	11580	11580	0
548	20230607	103700	34570520	11580	11580	11580	11580	0
549	20230607	103600	34570520	11580	11580	11580	11580	1
550	20230607	103500	34558940	11580	11560	11580	11540	44
551	20230607	103400	34050440	11560	11560	11560	11560	0
552	20230607	103300	34050440	11560	11560	11560	11560	0
553	20230607	103200	34050440	11560	11550	11560	11550	69
554	20230607	103100	33252890	11560	11550	11560	11550	178
555	20230607	103000	31195340	11560	11560	11560	11560	5
556	20230607	102900	31137540	11550	11560	11560	11550	101
557	20230607	102800	29970980	11550	11550	11550	11550	9
558	20230607	102700	29867030	11550	11550	11550	11550	9
559	20230607	102600	29763080	11550	11550	11550	11550	0
560	20230607	102500	29763080	11550	11550	11550	11550	9
561	20230607	102400	29659130	11550	11550	11550	11550	0
562	20230607	102300	29659130	11550	11550	11550	11550	14
563	20230607	102200	29497430	11540	11540	11540	11540	0
564	20230607	102100	29497430	11540	11540	11540	11540	0
565	20230607	102000	29497430	11540	11540	11540	11540	0
566	20230607	101900	29497430	11540	11540	11540	11540	8
567	20230607	101800	29405110	11550	11550	11550	11550	0
568	20230607	101700	29405110	11550	11550	11550	11540	109
569	20230607	101600	28146250	11550	11550	11550	11550	0
570	20230607	101500	28146250	11550	11550	11550	11550	0
571	20230607	101400	28146250	11550	11560	11580	11550	37
572	20230607	101300	27718410	11550	11550	11550	11550	0
573	20230607	101200	27718410	11550	11550	11550	11550	0
574	20230607	101100	27718410	11550	11550	11550	11550	80
575	20230607	101000	26794410	11550	11560	11570	11550	40
576	20230607	100900	26332100	11540	11540	11540	11540	0
577	20230607	100800	26332100	11540	11540	11540	11540	0
578	20230607	100700	26332100	11540	11540	11540	11540	0
579	20230607	100600	26332100	11540	11540	11540	11540	11
580	20230607	100500	26205160	11540	11540	11540	11540	0
581	20230607	100400	26205160	11540	11540	11540	11540	0
582	20230607	100300	26205160	11540	11540	11540	11540	22
583	20230607	100200	25951280	11560	11560	11560	11560	11
584	20230607	100100	25824120	11570	11570	11570	11570	9
585	20230607	100000	25719990	11560	11560	11560	11560	1
586	20230607	095900	25708430	11550	11550	11550	11550	9
587	20230607	095800	25604480	11550	11550	11550	11550	115
588	20230607	095700	24276230	11550	11550	11550	11550	0
589	20230607	095600	24276230	11550	11550	11550	11550	0
590	20230607	095500	24276230	11550	11550	11550	11550	116
591	20230607	095400	22936430	11550	11550	11550	11550	9
592	20230607	095300	22832480	11560	11550	11560	11550	17
593	20230607	095200	22636050	11540	11540	11540	11540	0
594	20230607	095100	22636050	11540	11540	11540	11540	0
595	20230607	095000	22636050	11540	11540	11540	11540	0
596	20230607	094900	22636050	11540	11540	11540	11540	11
597	20230607	094800	22509110	11530	11530	11530	11530	0
598	20230607	094700	22509110	11530	11530	11530	11530	0
599	20230607	094600	22509110	11530	11530	11530	11530	0
600	20230607	094500	22509110	11530	11530	11530	11530	10
601	20230607	094400	22393810	11530	11560	11560	11530	78
602	20230607	094300	21493420	11560	11560	11560	11560	0
603	20230607	094200	21493420	11560	11560	11560	11560	26
604	20230607	094100	21192860	11560	11560	11560	11560	3
605	20230607	094000	21158180	11550	11550	11550	11550	0
606	20230607	093900	21158180	11550	11550	11550	11550	0
607	20230607	093800	21158180	11550	11550	11550	11550	0
608	20230607	093700	21158180	11550	11560	11610	11550	13
609	20230607	093600	21007960	11560	11560	11560	11550	18
610	20230607	093500	20799970	11560	11560	11560	11560	0
611	20230607	093400	20799970	11560	11560	11560	11560	0
612	20230607	093300	20799970	11560	11560	11560	11560	13
613	20230607	093200	20649690	11620	11620	11620	11620	3
614	20230607	093100	20614830	11560	11560	11560	11560	1
615	20230607	093000	20603270	11550	11550	11550	11550	0
616	20230607	092900	20603270	11550	11550	11550	11550	18
617	20230607	092800	20395370	11550	11550	11550	11550	0
618	20230607	092700	20395370	11550	11550	11550	11550	0
619	20230607	092600	20395370	11550	11550	11550	11550	0
620	20230607	092500	20395370	11550	11550	11550	11550	9
621	20230607	092400	20291420	11550	11550	11550	11550	14
622	20230607	092300	20129720	11550	11550	11550	11550	0
623	20230607	092200	20129720	11550	11550	11550	11550	0
624	20230607	092100	20129720	11550	11550	11550	11550	9
625	20230607	092000	20025770	11560	11560	11560	11560	27
626	20230607	091900	19713650	11550	11550	11550	11550	0
627	20230607	091800	19713650	11550	11550	11550	11550	330
628	20230607	091700	15902150	11550	11550	11550	11550	0
629	20230607	091600	15902150	11550	11550	11550	11550	14
630	20230607	091500	15740450	11550	11550	11550	11550	0
631	20230607	091400	15740450	11550	11550	11550	11550	0
632	20230607	091300	15740450	11550	11550	11550	11550	0
633	20230607	091200	15740450	11550	11550	11550	11550	8
634	20230607	091100	15648050	11650	11650	11650	11650	0
635	20230607	091000	15648050	11650	11650	11650	11650	48
636	20230607	090900	15088850	11650	11650	11650	11650	160
637	20230607	090800	13224850	11650	11590	11690	11590	806
638	20230607	090700	3840390	11590	11590	11590	11590	3
639	20230607	090600	3805620	11590	11530	11590	11530	4
640	20230607	090500	3759370	11510	11510	11510	11510	0
641	20230607	090400	3759370	11510	11530	11530	11510	105
642	20230607	090300	2550480	11540	11540	11540	11540	8
643	20230607	090200	2458160	11550	11550	11550	11550	0
644	20230607	090100	2458160	11550	11560	11600	11550	118
645	20230607	090000	1090400	11600	11600	11600	11600	94