KissMeData/105330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210300	731094500	11580	11580	11580	11580	2373
3	20230605	210200	731094500	11580	11580	11580	11580	0
4	20230605	210100	731094500	11580	11580	11580	11580	0
5	20230605	210000	731094500	11580	11580	11580	11580	0
6	20230605	205900	731094500	11580	11580	11580	11580	0
7	20230605	205800	731094500	11580	11580	11580	11580	0
8	20230605	205700	731094500	11580	11580	11580	11580	0
9	20230605	205600	731094500	11580	11580	11580	11580	0
10	20230605	205500	731094500	11580	11580	11580	11580	0
11	20230605	205400	731094500	11580	11580	11580	11580	0
12	20230605	205300	731094500	11580	11580	11580	11580	0
13	20230605	205200	731094500	11580	11580	11580	11580	0
14	20230605	205100	731094500	11580	11580	11580	11580	0
15	20230605	205000	731094500	11580	11580	11580	11580	0
16	20230605	204900	731094500	11580	11580	11580	11580	0
17	20230605	204800	731094500	11580	11580	11580	11580	0
18	20230605	204700	731094500	11580	11580	11580	11580	0
19	20230605	204600	731094500	11580	11580	11580	11580	0
20	20230605	204500	731094500	11580	11580	11580	11580	0
21	20230605	204400	731094500	11580	11580	11580	11580	0
22	20230605	204300	731094500	11580	11580	11580	11580	0
23	20230605	204200	731094500	11580	11580	11580	11580	0
24	20230605	204100	731094500	11580	11580	11580	11580	0
25	20230605	204000	731094500	11580	11580	11580	11580	0
26	20230605	203900	731094500	11580	11580	11580	11580	0
27	20230605	203800	731094500	11580	11580	11580	11580	0
28	20230605	203700	731094500	11580	11580	11580	11580	0
29	20230605	203600	731094500	11580	11580	11580	11580	0
30	20230605	203500	731094500	11580	11580	11580	11580	0
31	20230605	203400	731094500	11580	11580	11580	11580	0
32	20230605	203300	731094500	11580	11580	11580	11580	2373
33	20230605	203200	731094500	11580	11580	11580	11580	0
34	20230605	203100	731094500	11580	11580	11580	11580	0
35	20230605	203000	731094500	11580	11580	11580	11580	0
36	20230605	202900	731094500	11580	11580	11580	11580	0
37	20230605	202800	731094500	11580	11580	11580	11580	0
38	20230605	202700	731094500	11580	11580	11580	11580	0
39	20230605	202600	731094500	11580	11580	11580	11580	0
40	20230605	202500	731094500	11580	11580	11580	11580	0
41	20230605	202400	731094500	11580	11580	11580	11580	0
42	20230605	202300	731094500	11580	11580	11580	11580	0
43	20230605	202200	731094500	11580	11580	11580	11580	0
44	20230605	202100	731094500	11580	11580	11580	11580	0
45	20230605	202000	731094500	11580	11580	11580	11580	0
46	20230605	201900	731094500	11580	11580	11580	11580	0
47	20230605	201800	731094500	11580	11580	11580	11580	0
48	20230605	201700	731094500	11580	11580	11580	11580	0
49	20230605	201600	731094500	11580	11580	11580	11580	0
50	20230605	201500	731094500	11580	11580	11580	11580	0
51	20230605	201400	731094500	11580	11580	11580	11580	0
52	20230605	201300	731094500	11580	11580	11580	11580	0
53	20230605	201200	731094500	11580	11580	11580	11580	0
54	20230605	201100	731094500	11580	11580	11580	11580	0
55	20230605	201000	731094500	11580	11580	11580	11580	0
56	20230605	200900	731094500	11580	11580	11580	11580	0
57	20230605	200800	731094500	11580	11580	11580	11580	0
58	20230605	200700	731094500	11580	11580	11580	11580	0
59	20230605	200600	731094500	11580	11580	11580	11580	0
60	20230605	200500	731094500	11580	11580	11580	11580	0
61	20230605	200400	731094500	11580	11580	11580	11580	0
62	20230605	200300	731094500	11580	11580	11580	11580	2373
63	20230605	200200	731094500	11580	11580	11580	11580	0
64	20230605	200100	731094500	11580	11580	11580	11580	0
65	20230605	200000	731094500	11580	11580	11580	11580	0
66	20230605	195900	731094500	11580	11580	11580	11580	0
67	20230605	195800	731094500	11580	11580	11580	11580	0
68	20230605	195700	731094500	11580	11580	11580	11580	0
69	20230605	195600	731094500	11580	11580	11580	11580	0
70	20230605	195500	731094500	11580	11580	11580	11580	0
71	20230605	195400	731094500	11580	11580	11580	11580	0
72	20230605	195300	731094500	11580	11580	11580	11580	0
73	20230605	195200	731094500	11580	11580	11580	11580	0
74	20230605	195100	731094500	11580	11580	11580	11580	0
75	20230605	195000	731094500	11580	11580	11580	11580	0
76	20230605	194900	731094500	11580	11580	11580	11580	0
77	20230605	194800	731094500	11580	11580	11580	11580	0
78	20230605	194700	731094500	11580	11580	11580	11580	0
79	20230605	194600	731094500	11580	11580	11580	11580	0
80	20230605	194500	731094500	11580	11580	11580	11580	0
81	20230605	194400	731094500	11580	11580	11580	11580	0
82	20230605	194300	731094500	11580	11580	11580	11580	0
83	20230605	194200	731094500	11580	11580	11580	11580	0
84	20230605	194100	731094500	11580	11580	11580	11580	0
85	20230605	194000	731094500	11580	11580	11580	11580	0
86	20230605	193900	731094500	11580	11580	11580	11580	0
87	20230605	193800	731094500	11580	11580	11580	11580	0
88	20230605	193700	731094500	11580	11580	11580	11580	0
89	20230605	193600	731094500	11580	11580	11580	11580	0
90	20230605	193500	731094500	11580	11580	11580	11580	0
91	20230605	193400	731094500	11580	11580	11580	11580	0
92	20230605	193300	731094500	11580	11580	11580	11580	2373
93	20230605	193200	731094500	11580	11580	11580	11580	0
94	20230605	193100	731094500	11580	11580	11580	11580	0
95	20230605	193000	731094500	11580	11580	11580	11580	0
96	20230605	192900	731094500	11580	11580	11580	11580	0
97	20230605	192800	731094500	11580	11580	11580	11580	0
98	20230605	192700	731094500	11580	11580	11580	11580	0
99	20230605	192600	731094500	11580	11580	11580	11580	0
100	20230605	192500	731094500	11580	11580	11580	11580	0
101	20230605	192400	731094500	11580	11580	11580	11580	0
102	20230605	192300	731094500	11580	11580	11580	11580	0
103	20230605	192200	731094500	11580	11580	11580	11580	0
104	20230605	192100	731094500	11580	11580	11580	11580	0
105	20230605	192000	731094500	11580	11580	11580	11580	0
106	20230605	191900	731094500	11580	11580	11580	11580	0
107	20230605	191800	731094500	11580	11580	11580	11580	0
108	20230605	191700	731094500	11580	11580	11580	11580	0
109	20230605	191600	731094500	11580	11580	11580	11580	0
110	20230605	191500	731094500	11580	11580	11580	11580	0
111	20230605	191400	731094500	11580	11580	11580	11580	0
112	20230605	191300	731094500	11580	11580	11580	11580	0
113	20230605	191200	731094500	11580	11580	11580	11580	0
114	20230605	191100	731094500	11580	11580	11580	11580	0
115	20230605	191000	731094500	11580	11580	11580	11580	0
116	20230605	190900	731094500	11580	11580	11580	11580	0
117	20230605	190800	731094500	11580	11580	11580	11580	0
118	20230605	190700	731094500	11580	11580	11580	11580	0
119	20230605	190600	731094500	11580	11580	11580	11580	0
120	20230605	190500	731094500	11580	11580	11580	11580	0
121	20230605	190400	731094500	11580	11580	11580	11580	0
122	20230605	190300	731094500	11580	11580	11580	11580	2373
123	20230605	190200	731094500	11580	11580	11580	11580	0
124	20230605	190100	731094500	11580	11580	11580	11580	0
125	20230605	190000	731094500	11580	11580	11580	11580	0
126	20230605	185900	731094500	11580	11580	11580	11580	0
127	20230605	185800	731094500	11580	11580	11580	11580	0
128	20230605	185700	731094500	11580	11580	11580	11580	0
129	20230605	185600	731094500	11580	11580	11580	11580	0
130	20230605	185500	731094500	11580	11580	11580	11580	0
131	20230605	185400	731094500	11580	11580	11580	11580	0
132	20230605	185300	731094500	11580	11580	11580	11580	0
133	20230605	185200	731094500	11580	11580	11580	11580	0
134	20230605	185100	731094500	11580	11580	11580	11580	0
135	20230605	185000	731094500	11580	11580	11580	11580	0
136	20230605	184900	731094500	11580	11580	11580	11580	0
137	20230605	184800	731094500	11580	11580	11580	11580	0
138	20230605	184700	731094500	11580	11580	11580	11580	0
139	20230605	184600	731094500	11580	11580	11580	11580	0
140	20230605	184500	731094500	11580	11580	11580	11580	0
141	20230605	184400	731094500	11580	11580	11580	11580	0
142	20230605	184300	731094500	11580	11580	11580	11580	0
143	20230605	184200	731094500	11580	11580	11580	11580	0
144	20230605	184100	731094500	11580	11580	11580	11580	0
145	20230605	184000	731094500	11580	11580	11580	11580	0
146	20230605	183900	731094500	11580	11580	11580	11580	0
147	20230605	183800	731094500	11580	11580	11580	11580	0
148	20230605	183700	731094500	11580	11580	11580	11580	0
149	20230605	183600	731094500	11580	11580	11580	11580	0
150	20230605	183500	731094500	11580	11580	11580	11580	0
151	20230605	183400	731094500	11580	11580	11580	11580	0
152	20230605	183300	731094500	11580	11580	11580	11580	2373
153	20230605	183200	731094500	11580	11580	11580	11580	0
154	20230605	183100	731094500	11580	11580	11580	11580	0
155	20230605	183000	731094500	11580	11580	11580	11580	0
156	20230605	182900	731094500	11580	11580	11580	11580	0
157	20230605	182800	731094500	11580	11580	11580	11580	0
158	20230605	182700	731094500	11580	11580	11580	11580	0
159	20230605	182600	731094500	11580	11580	11580	11580	0
160	20230605	182500	731094500	11580	11580	11580	11580	0
161	20230605	182400	731094500	11580	11580	11580	11580	0
162	20230605	182300	731094500	11580	11580	11580	11580	0
163	20230605	182200	731094500	11580	11580	11580	11580	0
164	20230605	182100	731094500	11580	11580	11580	11580	0
165	20230605	182000	731094500	11580	11580	11580	11580	0
166	20230605	181900	731094500	11580	11580	11580	11580	0
167	20230605	181800	731094500	11580	11580	11580	11580	0
168	20230605	181700	731094500	11580	11580	11580	11580	0
169	20230605	181600	731094500	11580	11580	11580	11580	0
170	20230605	181500	731094500	11580	11580	11580	11580	0
171	20230605	181400	731094500	11580	11580	11580	11580	0
172	20230605	181300	731094500	11580	11580	11580	11580	0
173	20230605	181200	731094500	11580	11580	11580	11580	0
174	20230605	181100	731094500	11580	11580	11580	11580	0
175	20230605	181000	731094500	11580	11580	11580	11580	0
176	20230605	180900	731094500	11580	11580	11580	11580	0
177	20230605	180800	731094500	11580	11580	11580	11580	0
178	20230605	180700	731094500	11580	11580	11580	11580	0
179	20230605	180600	731094500	11580	11580	11580	11580	0
180	20230605	180500	731094500	11580	11580	11580	11580	0
181	20230605	180400	731094500	11580	11580	11580	11580	0
182	20230605	180300	731094500	11580	11580	11580	11580	2373
183	20230605	180200	731094500	11580	11580	11580	11580	0
184	20230605	180100	731094500	11580	11580	11580	11580	0
185	20230605	180000	731094500	11580	11580	11580	11580	0
186	20230605	175900	731094500	11580	11580	11580	11580	0
187	20230605	175800	731094500	11580	11580	11580	11580	0
188	20230605	175700	731094500	11580	11580	11580	11580	0
189	20230605	175600	731094500	11580	11580	11580	11580	0
190	20230605	175500	731094500	11580	11580	11580	11580	0
191	20230605	175400	731094500	11580	11580	11580	11580	0
192	20230605	175300	731094500	11580	11580	11580	11580	0
193	20230605	175200	731094500	11580	11580	11580	11580	0
194	20230605	175100	731094500	11580	11580	11580	11580	0
195	20230605	175000	731094500	11580	11580	11580	11580	0
196	20230605	174900	731094500	11580	11580	11580	11580	0
197	20230605	174800	731094500	11580	11580	11580	11580	0
198	20230605	174700	731094500	11580	11580	11580	11580	0
199	20230605	174600	731094500	11580	11580	11580	11580	0
200	20230605	174500	731094500	11580	11580	11580	11580	0
201	20230605	174400	731094500	11580	11580	11580	11580	0
202	20230605	174300	731094500	11580	11580	11580	11580	0
203	20230605	174200	731094500	11580	11580	11580	11580	0
204	20230605	174100	731094500	11580	11580	11580	11580	0
205	20230605	174000	731094500	11580	11580	11580	11580	0
206	20230605	173900	731094500	11580	11580	11580	11580	0
207	20230605	173800	731094500	11580	11580	11580	11580	0
208	20230605	173700	731094500	11580	11580	11580	11580	0
209	20230605	173600	731094500	11580	11580	11580	11580	0
210	20230605	173500	731094500	11580	11580	11580	11580	0
211	20230605	173400	731094500	11580	11580	11580	11580	0
212	20230605	173300	731094500	11580	11580	11580	11580	2373
213	20230605	173200	731094500	11580	11580	11580	11580	0
214	20230605	173100	731094500	11580	11580	11580	11580	0
215	20230605	173000	731094500	11580	11580	11580	11580	0
216	20230605	172900	731094500	11580	11580	11580	11580	0
217	20230605	172800	731094500	11580	11580	11580	11580	0
218	20230605	172700	731094500	11580	11580	11580	11580	0
219	20230605	172600	731094500	11580	11580	11580	11580	0
220	20230605	172500	731094500	11580	11580	11580	11580	0
221	20230605	172400	731094500	11580	11580	11580	11580	0
222	20230605	172300	731094500	11580	11580	11580	11580	0
223	20230605	172200	731094500	11580	11580	11580	11580	0
224	20230605	172100	731094500	11580	11580	11580	11580	0
225	20230605	172000	731094500	11580	11580	11580	11580	0
226	20230605	171900	731094500	11580	11580	11580	11580	0
227	20230605	171800	731094500	11580	11580	11580	11580	0
228	20230605	171700	731094500	11580	11580	11580	11580	0
229	20230605	171600	731094500	11580	11580	11580	11580	0
230	20230605	171500	731094500	11580	11580	11580	11580	0
231	20230605	171400	731094500	11580	11580	11580	11580	0
232	20230605	171300	731094500	11580	11580	11580	11580	0
233	20230605	171200	731094500	11580	11580	11580	11580	0
234	20230605	171100	731094500	11580	11580	11580	11580	0
235	20230605	171000	731094500	11580	11580	11580	11580	0
236	20230605	170900	731094500	11580	11580	11580	11580	0
237	20230605	170800	731094500	11580	11580	11580	11580	0
238	20230605	170700	731094500	11580	11580	11580	11580	0
239	20230605	170600	731094500	11580	11580	11580	11580	0
240	20230605	170500	731094500	11580	11580	11580	11580	0
241	20230605	170400	731094500	11580	11580	11580	11580	0
242	20230605	170300	731094500	11580	11580	11580	11580	2373
243	20230605	170200	731094500	11580	11580	11580	11580	0
244	20230605	170100	731094500	11580	11580	11580	11580	0
245	20230605	170000	731094500	11580	11580	11580	11580	0
246	20230605	165900	731094500	11580	11580	11580	11580	0
247	20230605	165800	731094500	11580	11580	11580	11580	0
248	20230605	165700	731094500	11580	11580	11580	11580	0
249	20230605	165600	731094500	11580	11580	11580	11580	0
250	20230605	165500	731094500	11580	11580	11580	11580	0
251	20230605	165400	731094500	11580	11580	11580	11580	0
252	20230605	165300	731094500	11580	11580	11580	11580	0
253	20230605	165200	731094500	11580	11580	11580	11580	0
254	20230605	165100	731094500	11580	11580	11580	11580	0
255	20230605	165000	731094500	11580	11580	11580	11580	0
256	20230605	164900	731094500	11580	11580	11580	11580	0
257	20230605	164800	731094500	11580	11580	11580	11580	0
258	20230605	164700	731094500	11580	11580	11580	11580	0
259	20230605	164600	731094500	11580	11580	11580	11580	0
260	20230605	164500	731094500	11580	11580	11580	11580	0
261	20230605	164400	731094500	11580	11580	11580	11580	0
262	20230605	164300	731094500	11580	11580	11580	11580	0
263	20230605	164200	731094500	11580	11580	11580	11580	0
264	20230605	164100	731094500	11580	11580	11580	11580	0
265	20230605	164000	731094500	11580	11580	11580	11580	0
266	20230605	163900	731094500	11580	11580	11580	11580	0
267	20230605	163800	731094500	11580	11580	11580	11580	0
268	20230605	163700	731094500	11580	11580	11580	11580	0
269	20230605	163600	731094500	11580	11580	11580	11580	0
270	20230605	163500	731094500	11580	11580	11580	11580	0
271	20230605	163400	731094500	11580	11580	11580	11580	0
272	20230605	163300	731094500	11580	11580	11580	11580	2373
273	20230605	163200	731094500	11580	11580	11580	11580	0
274	20230605	163100	731094500	11580	11580	11580	11580	0
275	20230605	163000	731094500	11580	11580	11580	11580	0
276	20230605	162900	731094500	11580	11580	11580	11580	0
277	20230605	162800	731094500	11580	11580	11580	11580	0
278	20230605	162700	731094500	11580	11580	11580	11580	0
279	20230605	162600	731094500	11580	11580	11580	11580	0
280	20230605	162500	731094500	11580	11580	11580	11580	0
281	20230605	162400	731094500	11580	11580	11580	11580	0
282	20230605	162300	731094500	11580	11580	11580	11580	0
283	20230605	162200	731094500	11580	11580	11580	11580	0
284	20230605	162100	731094500	11580	11580	11580	11580	0
285	20230605	162000	731094500	11580	11580	11580	11580	0
286	20230605	161900	731094500	11580	11580	11580	11580	0
287	20230605	161800	731094500	11580	11580	11580	11580	0
288	20230605	161700	731094500	11580	11580	11580	11580	0
289	20230605	161600	731094500	11580	11580	11580	11580	0
290	20230605	161500	731094500	11580	11580	11580	11580	0
291	20230605	161400	731094500	11580	11580	11580	11580	0
292	20230605	161300	731094500	11580	11580	11580	11580	0
293	20230605	161200	731094500	11580	11580	11580	11580	0
294	20230605	161100	731094500	11580	11580	11580	11580	0
295	20230605	161000	731094500	11580	11580	11580	11580	0
296	20230605	160900	731094500	11580	11580	11580	11580	0
297	20230605	160800	731094500	11580	11580	11580	11580	0
298	20230605	160700	731094500	11580	11580	11580	11580	0
299	20230605	160600	731094500	11580	11580	11580	11580	0
300	20230605	160500	731094500	11580	11580	11580	11580	0
301	20230605	160400	731094500	11580	11580	11580	11580	0
302	20230605	160300	731094500	11580	11580	11580	11580	2373
303	20230605	160200	731094500	11580	11580	11580	11580	0
304	20230605	160100	731094500	11580	11580	11580	11580	0
305	20230605	160000	731094500	11580	11580	11580	11580	0
306	20230605	155900	731094500	11580	11580	11580	11580	0
307	20230605	155800	731094500	11580	11580	11580	11580	0
308	20230605	155700	731094500	11580	11580	11580	11580	0
309	20230605	155600	731094500	11580	11580	11580	11580	0
310	20230605	155500	731094500	11580	11580	11580	11580	0
311	20230605	155400	731094500	11580	11580	11580	11580	0
312	20230605	155300	731094500	11580	11580	11580	11580	0
313	20230605	155200	731094500	11580	11580	11580	11580	0
314	20230605	155100	731094500	11580	11580	11580	11580	0
315	20230605	155000	731094500	11580	11580	11580	11580	0
316	20230605	154900	731094500	11580	11580	11580	11580	0
317	20230605	154800	731094500	11580	11580	11580	11580	0
318	20230605	154700	731094500	11580	11580	11580	11580	0
319	20230605	154600	731094500	11580	11580	11580	11580	0
320	20230605	154500	731094500	11580	11580	11580	11580	0
321	20230605	154400	731094500	11580	11580	11580	11580	0
322	20230605	154300	731094500	11580	11580	11580	11580	0
323	20230605	154200	731094500	11580	11580	11580	11580	0
324	20230605	154100	731094500	11580	11580	11580	11580	0
325	20230605	154000	731094500	11580	11580	11580	11580	0
326	20230605	153900	731094500	11580	11580	11580	11580	0
327	20230605	153800	731094500	11580	11580	11580	11580	0
328	20230605	153700	731094500	11580	11580	11580	11580	0
329	20230605	153600	731094500	11580	11580	11580	11580	0
330	20230605	153500	731094500	11580	11580	11580	11580	0
331	20230605	153400	731094500	11580	11580	11580	11580	0
332	20230605	153300	731094500	11580	11580	11580	11580	2373
333	20230605	153200	731094500	11580	11580	11580	11580	0
334	20230605	153100	731094500	11580	11580	11580	11580	0
335	20230605	153000	731094500	11580	11580	11580	11580	2373
336	20230605	152900	703615160	11610	11610	11610	11610	0
337	20230605	152800	703615160	11610	11610	11610	11610	0
338	20230605	152700	703615160	11610	11610	11610	11610	0
339	20230605	152600	703615160	11610	11610	11610	11610	0
340	20230605	152500	703615160	11610	11610	11610	11610	0
341	20230605	152400	703615160	11610	11610	11610	11610	0
342	20230605	152300	703615160	11610	11610	11610	11610	0
343	20230605	152200	703615160	11610	11610	11610	11610	0
344	20230605	152100	703615160	11610	11610	11610	11610	0
345	20230605	152000	703615160	11610	11610	11610	11610	0
346	20230605	151900	703615160	11610	11640	11640	11500	1318
347	20230605	151800	688448810	11480	11600	11640	11480	2176
348	20230605	151700	663219810	11600	11490	11600	11490	127
349	20230605	151600	661750190	11490	11490	11570	11490	971
350	20230605	151500	650592940	11490	11570	11570	11480	977
351	20230605	151400	639375890	11490	11570	11580	11490	388
352	20230605	151300	634915900	11570	11560	11570	11560	4
353	20230605	151200	634869650	11590	11540	11590	11540	93
354	20230605	151100	633793210	11550	11550	11560	11540	549
355	20230605	151000	627451920	11540	11490	11540	11490	398
356	20230605	150900	622865200	11500	11500	11500	11490	108
357	20230605	150800	621623400	11500	11500	11500	11500	440
358	20230605	150700	616563400	11500	11500	11510	11500	1315
359	20230605	150600	601432640	11500	11500	11500	11500	1826
360	20230605	150500	580433640	11510	11510	11510	11500	2174
361	20230605	150400	555430900	11510	11510	11510	11510	571
362	20230605	150300	548858690	11510	11520	11520	11510	1455
363	20230605	150200	532109820	11560	11560	11560	11560	15
364	20230605	150100	531936420	11520	11530	11530	11520	1681
365	20230605	150000	512566770	11550	11550	11550	11550	0
366	20230605	145900	512566770	11550	11550	11550	11550	0
367	20230605	145800	512566770	11550	11550	11550	11550	276
368	20230605	145700	509378970	11550	11550	11550	11550	176
369	20230605	145600	507346170	11560	11560	11560	11560	94
370	20230605	145500	506259530	11540	11560	11560	11540	859
371	20230605	145400	496335490	11530	11530	11530	11530	1
372	20230605	145300	496323960	11540	11540	11540	11540	0
373	20230605	145200	496323960	11540	11560	11560	11540	111
374	20230605	145100	495042440	11560	11560	11560	11560	1
375	20230605	145000	495030880	11540	11540	11540	11540	0
376	20230605	144900	495030880	11540	11540	11540	11540	90
377	20230605	144800	493992280	11560	11560	11560	11560	0
378	20230605	144700	493992280	11560	11560	11560	11560	101
379	20230605	144600	492824720	11540	11540	11540	11540	3
380	20230605	144500	492790100	11560	11560	11560	11560	0
381	20230605	144400	492790100	11560	11560	11560	11560	0
382	20230605	144300	492790100	11560	11560	11560	11560	0
383	20230605	144200	492790100	11560	11560	11560	11560	19
384	20230605	144100	492570460	11540	11560	11560	11540	15
385	20230605	144000	492397140	11560	11560	11560	11560	11
386	20230605	143900	492269980	11530	11560	11560	11530	538
387	20230605	143800	486064370	11540	11540	11540	11540	0
388	20230605	143700	486064370	11540	11540	11540	11540	0
389	20230605	143600	486064370	11540	11540	11540	11540	0
390	20230605	143500	486064370	11540	11540	11540	11540	30
391	20230605	143400	485718170	11540	11540	11540	11540	0
392	20230605	143300	485718170	11540	11540	11540	11540	132
393	20230605	143200	484194890	11540	11540	11540	11540	200
394	20230605	143100	481886890	11540	11540	11540	11540	0
395	20230605	143000	481886890	11540	11540	11540	11540	0
396	20230605	142900	481886890	11540	11540	11540	11540	0
397	20230605	142800	481886890	11540	11550	11550	11540	598
398	20230605	142700	474980990	11550	11550	11550	11550	173
399	20230605	142600	472982840	11550	11560	11560	11550	60
400	20230605	142500	472289540	11550	11550	11550	11550	500
401	20230605	142400	466514540	11570	11570	11570	11570	0
402	20230605	142300	466514540	11570	11560	11570	11560	311
403	20230605	142200	462918880	11550	11550	11550	11550	0
404	20230605	142100	462918880	11550	11550	11550	11550	92
405	20230605	142000	461856280	11560	11560	11560	11560	2
406	20230605	141900	461833160	11560	11560	11560	11560	1
407	20230605	141800	461821600	11560	11560	11560	11560	0
408	20230605	141700	461821600	11560	11560	11560	11560	0
409	20230605	141600	461821600	11560	11560	11560	11560	0
410	20230605	141500	461821600	11560	11560	11560	11560	1
411	20230605	141400	461810040	11550	11530	11550	11530	1680
412	20230605	141300	442412900	11530	11520	11530	11520	1274
413	20230605	141200	427733680	11520	11520	11520	11520	838
414	20230605	141100	418079920	11520	11530	11530	11520	484
415	20230605	141000	412503240	11530	11530	11530	11530	378
416	20230605	140900	408144900	11540	11540	11550	11540	1358
417	20230605	140800	392469940	11550	11550	11550	11550	53
418	20230605	140700	391857790	11580	11580	11580	11580	0
419	20230605	140600	391857790	11580	11580	11580	11580	0
420	20230605	140500	391857790	11580	11570	11580	11570	18
421	20230605	140400	391649360	11560	11550	11560	11550	2
422	20230605	140300	391626250	11550	11550	11550	11550	0
423	20230605	140200	391626250	11550	11550	11550	11550	5
424	20230605	140100	391568500	11540	11540	11540	11540	0
425	20230605	140000	391568500	11540	11540	11540	11540	0
426	20230605	135900	391568500	11540	11540	11540	11540	0
427	20230605	135800	391568500	11540	11540	11540	11540	0
428	20230605	135700	391568500	11540	11540	11540	11540	20
429	20230605	135600	391337700	11600	11600	11600	11600	0
430	20230605	135500	391337700	11600	11600	11600	11600	3
431	20230605	135400	391302900	11530	11530	11530	11530	0
432	20230605	135300	391302900	11530	11530	11530	11530	0
433	20230605	135200	391302900	11530	11550	11550	11530	3570
434	20230605	135100	350098480	11550	11550	11550	11550	214
435	20230605	135000	347626780	11570	11560	11570	11550	178
436	20230605	134900	345570730	11560	11570	11570	11560	22
437	20230605	134800	345316400	11560	11560	11560	11560	200
438	20230605	134700	343004400	11560	11560	11560	11560	0
439	20230605	134600	343004400	11560	11560	11560	11560	0
440	20230605	134500	343004400	11560	11560	11560	11560	0
441	20230605	134400	343004400	11560	11560	11560	11560	0
442	20230605	134300	343004400	11560	11560	11560	11560	660
443	20230605	134200	335374800	11560	11600	11600	11560	717
444	20230605	134100	327086080	11570	11570	11570	11570	60
445	20230605	134000	326391880	11600	11600	11600	11600	0
446	20230605	133900	326391880	11600	11600	11600	11600	0
447	20230605	133800	326391880	11600	11600	11600	11600	0
448	20230605	133700	326391880	11600	11600	11600	11600	5
449	20230605	133600	326333880	11560	11560	11560	11560	0
450	20230605	133500	326333880	11560	11560	11560	11560	0
451	20230605	133400	326333880	11560	11560	11560	11560	0
452	20230605	133300	326333880	11560	11570	11580	11560	210
453	20230605	133200	323905170	11570	11570	11570	11570	5
454	20230605	133100	323847320	11560	11560	11560	11560	0
455	20230605	133000	323847320	11560	11600	11600	11560	1010
456	20230605	132900	312170790	11560	11570	11570	11560	1283
457	20230605	132800	297334250	11570	11570	11570	11570	0
458	20230605	132700	297334250	11570	11590	11590	11570	850
459	20230605	132600	287495960	11620	11620	11620	11620	0
460	20230605	132500	287495960	11620	11620	11620	11620	5
461	20230605	132400	287437860	11590	11590	11590	11590	1
462	20230605	132300	287426270	11620	11620	11620	11620	0
463	20230605	132200	287426270	11620	11620	11620	11620	0
464	20230605	132100	287426270	11620	11620	11620	11620	0
465	20230605	132000	287426270	11620	11620	11620	11620	0
466	20230605	131900	287426270	11620	11620	11620	11620	0
467	20230605	131800	287426270	11620	11620	11620	11620	0
468	20230605	131700	287426270	11620	11620	11620	11620	5
469	20230605	131600	287368170	11590	11590	11590	11590	139
470	20230605	131500	285757160	11590	11590	11590	11590	21
471	20230605	131400	285513770	11590	11590	11590	11590	1967
472	20230605	131300	262716240	11590	11610	11610	11590	197
473	20230605	131200	260432380	11620	11620	11620	11620	0
474	20230605	131100	260432380	11620	11620	11620	11620	0
475	20230605	131000	260432380	11620	11620	11620	11620	0
476	20230605	130900	260432380	11620	11620	11620	11620	0
477	20230605	130800	260432380	11620	11620	11620	11620	0
478	20230605	130700	260432380	11620	11620	11620	11620	1
479	20230605	130600	260420760	11620	11620	11620	11620	0
480	20230605	130500	260420760	11620	11620	11620	11620	22
481	20230605	130400	260165120	11620	11620	11620	11620	0
482	20230605	130300	260165120	11620	11620	11620	11620	0
483	20230605	130200	260165120	11620	11620	11620	11620	0
484	20230605	130100	260165120	11620	11620	11620	11620	0
485	20230605	130000	260165120	11620	11620	11620	11620	0
486	20230605	125900	260165120	11620	11620	11620	11620	50
487	20230605	125800	259584120	11630	11630	11630	11630	0
488	20230605	125700	259584120	11630	11630	11630	11630	0
489	20230605	125600	259584120	11630	11630	11630	11630	0
490	20230605	125500	259584120	11630	11630	11630	11630	0
491	20230605	125400	259584120	11630	11630	11630	11630	0
492	20230605	125300	259584120	11630	11630	11630	11630	0
493	20230605	125200	259584120	11630	11630	11630	11630	20
494	20230605	125100	259351520	11620	11620	11620	11620	500
495	20230605	125000	253541520	11610	11610	11610	11610	0
496	20230605	124900	253541520	11610	11610	11610	11610	0
497	20230605	124800	253541520	11610	11610	11610	11610	0
498	20230605	124700	253541520	11610	11610	11610	11610	0
499	20230605	124600	253541520	11610	11610	11610	11610	0
500	20230605	124500	253541520	11610	11610	11610	11610	0
501	20230605	124400	253541520	11610	11610	11610	11610	0
502	20230605	124300	253541520	11610	11610	11610	11610	5
503	20230605	124200	253483470	11560	11560	11560	11560	25
504	20230605	124100	253194470	11560	11560	11560	11560	443
505	20230605	124000	248073390	11560	11580	11580	11560	3026
506	20230605	123900	213085870	11590	11590	11590	11590	50
507	20230605	123800	212506370	11590	11590	11590	11590	1335
508	20230605	123700	197033720	11600	11600	11600	11600	76
509	20230605	123600	196152120	11620	11620	11620	11620	0
510	20230605	123500	196152120	11620	11620	11620	11620	0
511	20230605	123400	196152120	11620	11620	11620	11620	1
512	20230605	123300	196140500	11590	11590	11590	11590	0
513	20230605	123200	196140500	11590	11590	11590	11590	0
514	20230605	123100	196140500	11590	11590	11590	11590	0
515	20230605	123000	196140500	11590	11590	11590	11590	0
516	20230605	122900	196140500	11590	11590	11590	11590	56
517	20230605	122800	195491460	11630	11630	11630	11630	0
518	20230605	122700	195491460	11630	11610	11630	11610	1000
519	20230605	122600	183869420	11580	11580	11580	11580	1000
520	20230605	122500	172289420	11610	11610	11610	11610	5
521	20230605	122400	172231370	11580	11580	11580	11580	1
522	20230605	122300	172219790	11610	11610	11610	11610	0
523	20230605	122200	172219790	11610	11610	11610	11610	1
524	20230605	122100	172208180	11580	11580	11580	11580	190
525	20230605	122000	170007980	11610	11610	11610	11610	0
526	20230605	121900	170007980	11610	11610	11610	11610	5
527	20230605	121800	169949930	11580	11580	11580	11580	0
528	20230605	121700	169949930	11580	11580	11580	11580	0
529	20230605	121600	169949930	11580	11580	11580	11580	0
530	20230605	121500	169949930	11580	11580	11580	11580	2
531	20230605	121400	169926770	11570	11570	11570	11570	0
532	20230605	121300	169926770	11570	11600	11600	11570	1970
533	20230605	121200	147115060	11600	11610	11610	11600	54
534	20230605	121100	146488620	11610	11610	11610	11610	1
535	20230605	121000	146477010	11620	11620	11620	11620	0
536	20230605	120900	146477010	11620	11620	11620	11620	0
537	20230605	120800	146477010	11620	11620	11620	11620	0
538	20230605	120700	146477010	11620	11620	11620	11620	2
539	20230605	120600	146453770	11620	11620	11620	11620	0
540	20230605	120500	146453770	11620	11620	11620	11620	0
541	20230605	120400	146453770	11620	11620	11620	11620	0
542	20230605	120300	146453770	11620	11620	11620	11620	28
543	20230605	120200	146128410	11640	11640	11640	11640	1
544	20230605	120100	146116770	11630	11630	11630	11630	0
545	20230605	120000	146116770	11630	11630	11630	11630	0
546	20230605	115900	146116770	11630	11630	11630	11630	0
547	20230605	115800	146116770	11630	11630	11630	11630	0
548	20230605	115700	146116770	11630	11630	11630	11630	0
549	20230605	115600	146116770	11630	11620	11630	11620	61
550	20230605	115500	145407940	11630	11630	11630	11630	0
551	20230605	115400	145407940	11630	11630	11630	11630	101
552	20230605	115300	144233310	11640	11640	11640	11640	0
553	20230605	115200	144233310	11640	11640	11640	11640	0
554	20230605	115100	144233310	11640	11640	11640	11640	0
555	20230605	115000	144233310	11640	11630	11640	11630	200
556	20230605	114900	141905350	11630	11630	11630	11630	110
557	20230605	114800	140626050	11630	11630	11630	11630	100
558	20230605	114700	139463050	11630	11630	11630	11630	0
559	20230605	114600	139463050	11630	11630	11630	11630	0
560	20230605	114500	139463050	11630	11630	11630	11630	10
561	20230605	114400	139346750	11600	11600	11600	11600	0
562	20230605	114300	139346750	11600	11600	11600	11600	430
563	20230605	114200	134358750	11630	11630	11630	11630	0
564	20230605	114100	134358750	11630	11630	11630	11630	0
565	20230605	114000	134358750	11630	11620	11630	11600	43
566	20230605	113900	133859210	11620	11620	11620	11620	70
567	20230605	113800	133045810	11620	11620	11620	11620	0
568	20230605	113700	133045810	11620	11620	11620	11620	30
569	20230605	113600	132697210	11620	11620	11620	11620	0
570	20230605	113500	132697210	11620	11620	11620	11620	1
571	20230605	113400	132685590	11640	11640	11640	11640	0
572	20230605	113300	132685590	11640	11640	11640	11640	0
573	20230605	113200	132685590	11640	11640	11640	11640	1
574	20230605	113100	132673950	11630	11630	11630	11630	40
575	20230605	113000	132208750	11630	11630	11630	11630	0
576	20230605	112900	132208750	11630	11630	11630	11630	0
577	20230605	112800	132208750	11630	11630	11630	11630	0
578	20230605	112700	132208750	11630	11630	11630	11630	0
579	20230605	112600	132208750	11630	11630	11630	11630	2
580	20230605	112500	132185490	11640	11640	11640	11640	0
581	20230605	112400	132185490	11640	11640	11640	11640	0
582	20230605	112300	132185490	11640	11640	11640	11640	0
583	20230605	112200	132185490	11640	11640	11640	11640	0
584	20230605	112100	132185490	11640	11640	11640	11640	0
585	20230605	112000	132185490	11640	11640	11640	11640	0
586	20230605	111900	132185490	11640	11640	11640	11640	0
587	20230605	111800	132185490	11640	11640	11640	11640	0
588	20230605	111700	132185490	11640	11640	11640	11640	0
589	20230605	111600	132185490	11640	11640	11640	11640	0
590	20230605	111500	132185490	11640	11640	11640	11640	0
591	20230605	111400	132185490	11640	11640	11640	11640	0
592	20230605	111300	132185490	11640	11640	11640	11640	0
593	20230605	111200	132185490	11640	11640	11640	11640	0
594	20230605	111100	132185490	11640	11620	11640	11620	1510
595	20230605	111000	114622620	11620	11620	11620	11620	0
596	20230605	110900	114622620	11620	11620	11620	11620	1
597	20230605	110800	114611000	11600	11600	11600	11600	217
598	20230605	110700	112093800	11600	11600	11600	11600	0
599	20230605	110600	112093800	11600	11600	11600	11590	98
600	20230605	110500	110957150	11600	11600	11600	11600	0
601	20230605	110400	110957150	11600	11600	11600	11600	100
602	20230605	110300	109797150	11600	11600	11600	11600	100
603	20230605	110200	108637150	11600	11600	11600	11600	100
604	20230605	110100	107477150	11600	11600	11600	11600	1
605	20230605	110000	107465550	11620	11620	11620	11620	2
606	20230605	105900	107442310	11620	11620	11620	11620	5
607	20230605	105800	107384210	11590	11590	11590	11590	0
608	20230605	105700	107384210	11590	11590	11590	11590	0
609	20230605	105600	107384210	11590	11590	11590	11590	0
610	20230605	105500	107384210	11590	11590	11590	11590	0
611	20230605	105400	107384210	11590	11590	11590	11590	0
612	20230605	105300	107384210	11590	11590	11590	11590	0
613	20230605	105200	107384210	11590	11590	11590	11590	0
614	20230605	105100	107384210	11590	11600	11600	11590	125
615	20230605	105000	105935120	11600	11600	11600	11600	7
616	20230605	104900	105853920	11600	11600	11600	11600	203
617	20230605	104800	103499120	11610	11610	11610	11610	0
618	20230605	104700	103499120	11610	11610	11610	11610	134
619	20230605	104600	101943380	11630	11630	11630	11630	0
620	20230605	104500	101943380	11630	11630	11630	11630	0
621	20230605	104400	101943380	11630	11630	11630	11630	0
622	20230605	104300	101943380	11630	11630	11630	11630	0
623	20230605	104200	101943380	11630	11630	11630	11630	1
624	20230605	104100	101931750	11640	11640	11640	11640	0
625	20230605	104000	101931750	11640	11640	11640	11640	0
626	20230605	103900	101931750	11640	11640	11640	11640	0
627	20230605	103800	101931750	11640	11640	11640	11640	0
628	20230605	103700	101931750	11640	11640	11640	11640	0
629	20230605	103600	101931750	11640	11640	11640	11640	0
630	20230605	103500	101931750	11640	11620	11640	11620	400
631	20230605	103400	97277220	11630	11630	11630	11630	2
632	20230605	103300	97253960	11640	11640	11640	11640	0
633	20230605	103200	97253960	11640	11640	11640	11640	0
634	20230605	103100	97253960	11640	11640	11640	11640	0
635	20230605	103000	97253960	11640	11640	11640	11640	0
636	20230605	102900	97253960	11640	11640	11640	11640	0
637	20230605	102800	97253960	11640	11630	11640	11630	250
638	20230605	102700	94345870	11630	11630	11630	11630	5
639	20230605	102600	94287720	11580	11600	11600	11580	733
640	20230605	102500	85797350	11640	11640	11640	11640	0
641	20230605	102400	85797350	11640	11640	11640	11640	0
642	20230605	102300	85797350	11640	11640	11640	11640	0
643	20230605	102200	85797350	11640	11640	11640	11640	0
644	20230605	102100	85797350	11640	11640	11640	11640	0
645	20230605	102000	85797350	11640	11640	11640	11640	0
646	20230605	101900	85797350	11640	11640	11640	11640	0
647	20230605	101800	85797350	11640	11640	11640	11640	0
648	20230605	101700	85797350	11640	11640	11640	11640	489
649	20230605	101600	80105390	11640	11630	11640	11570	1139
650	20230605	101500	66887380	11630	11630	11630	11630	1
651	20230605	101400	66875750	11630	11630	11630	11630	0
652	20230605	101300	66875750	11630	11630	11630	11630	0
653	20230605	101200	66875750	11630	11630	11630	11630	3
654	20230605	101100	66840860	11630	11630	11630	11630	1
655	20230605	101000	66829230	11630	11630	11630	11630	9
656	20230605	100900	66724560	11630	11630	11630	11630	0
657	20230605	100800	66724560	11630	11630	11630	11630	0
658	20230605	100700	66724560	11630	11630	11630	11630	0
659	20230605	100600	66724560	11630	11630	11630	11630	10
660	20230605	100500	66608260	11630	11630	11630	11630	9
661	20230605	100400	66503590	11640	11640	11640	11640	0
662	20230605	100300	66503590	11640	11640	11640	11640	0
663	20230605	100200	66503590	11640	11620	11640	11620	60
664	20230605	100100	65805500	11610	11610	11610	11610	107
665	20230605	100000	64563230	11610	11610	11610	11610	3
666	20230605	095900	64528400	11600	11600	11600	11600	0
667	20230605	095800	64528400	11600	11600	11600	11600	0
668	20230605	095700	64528400	11600	11600	11600	11600	1
669	20230605	095600	64516800	11590	11590	11590	11590	0
670	20230605	095500	64516800	11590	11590	11590	11590	0
671	20230605	095400	64516800	11590	11590	11590	11590	0
672	20230605	095300	64516800	11590	11590	11590	11590	140
673	20230605	095200	62894200	11590	11590	11590	11590	0
674	20230605	095100	62894200	11590	11590	11590	11590	0
675	20230605	095000	62894200	11590	11590	11590	11590	0
676	20230605	094900	62894200	11590	11590	11590	11590	401
677	20230605	094800	58246610	11590	11590	11590	11590	0
678	20230605	094700	58246610	11590	11590	11590	11590	0
679	20230605	094600	58246610	11590	11590	11590	11590	0
680	20230605	094500	58246610	11590	11590	11590	11590	0
681	20230605	094400	58246610	11590	11590	11590	11590	0
682	20230605	094300	58246610	11590	11560	11590	11560	31
683	20230605	094200	57888220	11560	11560	11560	11560	0
684	20230605	094100	57888220	11560	11560	11560	11560	50
685	20230605	094000	57310220	11560	11560	11560	11560	0
686	20230605	093900	57310220	11560	11560	11560	11560	0
687	20230605	093800	57310220	11560	11560	11560	11560	0
688	20230605	093700	57310220	11560	11560	11560	11560	25
689	20230605	093600	57021220	11560	11560	11560	11560	0
690	20230605	093500	57021220	11560	11560	11560	11560	44
691	20230605	093400	56512580	11590	11550	11590	11550	3
692	20230605	093300	56477890	11590	11590	11590	11590	0
693	20230605	093200	56477890	11590	11590	11590	11590	1
694	20230605	093100	56466300	11540	11550	11550	11540	30
695	20230605	093000	56120080	11540	11540	11540	11540	300
696	20230605	092900	52658080	11540	11540	11540	11540	0
697	20230605	092800	52658080	11540	11540	11540	11540	56
698	20230605	092700	52011840	11540	11550	11550	11540	182
699	20230605	092600	49909750	11560	11560	11560	11560	90
700	20230605	092500	48869350	11560	11590	11590	11560	295
701	20230605	092400	45454170	11600	11610	11610	11600	546
702	20230605	092300	39119680	11610	11610	11610	11610	215
703	20230605	092200	36623530	11620	11620	11620	11620	0
704	20230605	092100	36623530	11620	11620	11620	11620	214
705	20230605	092000	34136850	11630	11630	11630	11630	2
706	20230605	091900	34113590	11630	11630	11630	11630	868
707	20230605	091800	24018750	11630	11630	11630	11630	100
708	20230605	091700	22855750	11630	11630	11630	11630	72
709	20230605	091600	22018390	11650	11650	11650	11650	0
710	20230605	091500	22018390	11650	11640	11650	11630	415
711	20230605	091400	17190050	11650	11650	11650	11650	11
712	20230605	091300	17061900	11650	11640	11650	11640	102
713	20230605	091200	15874100	11640	11640	11640	11640	91
714	20230605	091100	14814860	11650	11650	11650	11650	231
715	20230605	091000	12123710	11660	11660	11660	11660	43
716	20230605	090900	11622330	11660	11650	11660	11650	105
717	20230605	090800	10398530	11640	11640	11640	11640	0
718	20230605	090700	10398530	11640	11640	11640	11640	0
719	20230605	090600	10398530	11640	11640	11640	11640	13
720	20230605	090500	10247210	11620	11620	11620	11620	0
721	20230605	090400	10247210	11620	11620	11620	11620	25
722	20230605	090300	9956710	11620	11620	11620	11620	50
723	20230605	090200	9375710	11640	11670	11670	11640	526
724	20230605	090100	3237410	11720	11720	11720	11720	1
725	20230605	090000	3225690	11680	11690	11690	11680	276