KissMeData/080160/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	1408482500	17390	17390	17390	17390	779
3	20230605	183600	1408482500	17390	17390	17390	17390	0
4	20230605	183500	1408482500	17390	17390	17390	17390	0
5	20230605	183400	1408482500	17390	17390	17390	17390	0
6	20230605	183300	1408482500	17390	17390	17390	17390	0
7	20230605	183200	1408482500	17390	17390	17390	17390	0
8	20230605	183100	1408482500	17390	17390	17390	17390	0
9	20230605	183000	1408482500	17390	17390	17390	17390	0
10	20230605	182900	1408482500	17390	17390	17390	17390	0
11	20230605	182800	1408482500	17390	17390	17390	17390	0
12	20230605	182700	1408482500	17390	17390	17390	17390	0
13	20230605	182600	1408482500	17390	17390	17390	17390	0
14	20230605	182500	1408482500	17390	17390	17390	17390	0
15	20230605	182400	1408482500	17390	17390	17390	17390	0
16	20230605	182300	1408482500	17390	17390	17390	17390	0
17	20230605	182200	1408482500	17390	17390	17390	17390	0
18	20230605	182100	1408482500	17390	17390	17390	17390	0
19	20230605	182000	1408482500	17390	17390	17390	17390	0
20	20230605	181900	1408482500	17390	17390	17390	17390	0
21	20230605	181800	1408482500	17390	17390	17390	17390	0
22	20230605	181700	1408482500	17390	17390	17390	17390	0
23	20230605	181600	1408482500	17390	17390	17390	17390	0
24	20230605	181500	1408482500	17390	17390	17390	17390	0
25	20230605	181400	1408482500	17390	17390	17390	17390	0
26	20230605	181300	1408482500	17390	17390	17390	17390	0
27	20230605	181200	1408482500	17390	17390	17390	17390	0
28	20230605	181100	1408482500	17390	17390	17390	17390	0
29	20230605	181000	1408482500	17390	17390	17390	17390	0
30	20230605	180900	1408482500	17390	17390	17390	17390	0
31	20230605	180800	1408482500	17390	17390	17390	17390	0
32	20230605	180700	1408482500	17390	17390	17390	17390	779
33	20230605	180600	1408482500	17390	17390	17390	17390	0
34	20230605	180500	1408482500	17390	17390	17390	17390	0
35	20230605	180400	1408482500	17390	17390	17390	17390	0
36	20230605	180300	1408482500	17390	17390	17390	17390	0
37	20230605	180200	1408482500	17390	17390	17390	17390	0
38	20230605	180100	1408482500	17390	17390	17390	17390	0
39	20230605	180000	1408482500	17390	17390	17390	17390	0
40	20230605	175900	1408482500	17390	17390	17390	17390	0
41	20230605	175800	1408482500	17390	17390	17390	17390	0
42	20230605	175700	1408482500	17390	17390	17390	17390	0
43	20230605	175600	1408482500	17390	17390	17390	17390	0
44	20230605	175500	1408482500	17390	17390	17390	17390	0
45	20230605	175400	1408482500	17390	17390	17390	17390	0
46	20230605	175300	1408482500	17390	17390	17390	17390	0
47	20230605	175200	1408482500	17390	17390	17390	17390	0
48	20230605	175100	1408482500	17390	17390	17390	17390	0
49	20230605	175000	1408482500	17390	17390	17390	17390	0
50	20230605	174900	1408482500	17390	17390	17390	17390	0
51	20230605	174800	1408482500	17390	17390	17390	17390	0
52	20230605	174700	1408482500	17390	17390	17390	17390	0
53	20230605	174600	1408482500	17390	17390	17390	17390	0
54	20230605	174500	1408482500	17390	17390	17390	17390	0
55	20230605	174400	1408482500	17390	17390	17390	17390	0
56	20230605	174300	1408482500	17390	17390	17390	17390	0
57	20230605	174200	1408482500	17390	17390	17390	17390	0
58	20230605	174100	1408482500	17390	17390	17390	17390	0
59	20230605	174000	1408482500	17390	17390	17390	17390	0
60	20230605	173900	1408482500	17390	17390	17390	17390	0
61	20230605	173800	1408482500	17390	17390	17390	17390	0
62	20230605	173700	1408482500	17390	17390	17390	17390	779
63	20230605	173600	1408482500	17390	17390	17390	17390	0
64	20230605	173500	1408482500	17390	17390	17390	17390	0
65	20230605	173400	1408482500	17390	17390	17390	17390	0
66	20230605	173300	1408482500	17390	17390	17390	17390	0
67	20230605	173200	1408482500	17390	17390	17390	17390	0
68	20230605	173100	1408482500	17390	17390	17390	17390	0
69	20230605	173000	1408482500	17390	17390	17390	17390	0
70	20230605	172900	1408482500	17390	17390	17390	17390	0
71	20230605	172800	1408482500	17390	17390	17390	17390	0
72	20230605	172700	1408482500	17390	17390	17390	17390	0
73	20230605	172600	1408482500	17390	17390	17390	17390	0
74	20230605	172500	1408482500	17390	17390	17390	17390	0
75	20230605	172400	1408482500	17390	17390	17390	17390	0
76	20230605	172300	1408482500	17390	17390	17390	17390	0
77	20230605	172200	1408482500	17390	17390	17390	17390	0
78	20230605	172100	1408482500	17390	17390	17390	17390	0
79	20230605	172000	1408482500	17390	17390	17390	17390	0
80	20230605	171900	1408482500	17390	17390	17390	17390	0
81	20230605	171800	1408482500	17390	17390	17390	17390	0
82	20230605	171700	1408482500	17390	17390	17390	17390	0
83	20230605	171600	1408482500	17390	17390	17390	17390	0
84	20230605	171500	1408482500	17390	17390	17390	17390	0
85	20230605	171400	1408482500	17390	17390	17390	17390	0
86	20230605	171300	1408482500	17390	17390	17390	17390	0
87	20230605	171200	1408482500	17390	17390	17390	17390	0
88	20230605	171100	1408482500	17390	17390	17390	17390	0
89	20230605	171000	1408482500	17390	17390	17390	17390	0
90	20230605	170900	1408482500	17390	17390	17390	17390	0
91	20230605	170800	1408482500	17390	17390	17390	17390	0
92	20230605	170700	1408482500	17390	17390	17390	17390	779
93	20230605	170600	1408482500	17390	17390	17390	17390	0
94	20230605	170500	1408482500	17390	17390	17390	17390	0
95	20230605	170400	1408482500	17390	17390	17390	17390	0
96	20230605	170300	1408482500	17390	17390	17390	17390	0
97	20230605	170200	1408482500	17390	17390	17390	17390	0
98	20230605	170100	1408482500	17390	17390	17390	17390	0
99	20230605	170000	1408482500	17390	17390	17390	17390	0
100	20230605	165900	1408482500	17390	17390	17390	17390	0
101	20230605	165800	1408482500	17390	17390	17390	17390	0
102	20230605	165700	1408482500	17390	17390	17390	17390	0
103	20230605	165600	1408482500	17390	17390	17390	17390	0
104	20230605	165500	1408482500	17390	17390	17390	17390	0
105	20230605	165400	1408482500	17390	17390	17390	17390	0
106	20230605	165300	1408482500	17390	17390	17390	17390	0
107	20230605	165200	1408482500	17390	17390	17390	17390	0
108	20230605	165100	1408482500	17390	17390	17390	17390	0
109	20230605	165000	1408482500	17390	17390	17390	17390	0
110	20230605	164900	1408482500	17390	17390	17390	17390	0
111	20230605	164800	1408482500	17390	17390	17390	17390	0
112	20230605	164700	1408482500	17390	17390	17390	17390	0
113	20230605	164600	1408482500	17390	17390	17390	17390	0
114	20230605	164500	1408482500	17390	17390	17390	17390	0
115	20230605	164400	1408482500	17390	17390	17390	17390	0
116	20230605	164300	1408482500	17390	17390	17390	17390	0
117	20230605	164200	1408482500	17390	17390	17390	17390	0
118	20230605	164100	1408482500	17390	17390	17390	17390	0
119	20230605	164000	1408482500	17390	17390	17390	17390	0
120	20230605	163900	1408482500	17390	17390	17390	17390	0
121	20230605	163800	1408482500	17390	17390	17390	17390	0
122	20230605	163700	1408482500	17390	17390	17390	17390	779
123	20230605	163600	1408482500	17390	17390	17390	17390	0
124	20230605	163500	1408482500	17390	17390	17390	17390	0
125	20230605	163400	1408482500	17390	17390	17390	17390	0
126	20230605	163300	1408482500	17390	17390	17390	17390	0
127	20230605	163200	1408482500	17390	17390	17390	17390	0
128	20230605	163100	1408482500	17390	17390	17390	17390	0
129	20230605	163000	1408482500	17390	17390	17390	17390	0
130	20230605	162900	1408482500	17390	17390	17390	17390	0
131	20230605	162800	1408482500	17390	17390	17390	17390	0
132	20230605	162700	1408482500	17390	17390	17390	17390	0
133	20230605	162600	1408482500	17390	17390	17390	17390	0
134	20230605	162500	1408482500	17390	17390	17390	17390	0
135	20230605	162400	1408482500	17390	17390	17390	17390	0
136	20230605	162300	1408482500	17390	17390	17390	17390	0
137	20230605	162200	1408482500	17390	17390	17390	17390	0
138	20230605	162100	1408482500	17390	17390	17390	17390	0
139	20230605	162000	1408482500	17390	17390	17390	17390	0
140	20230605	161900	1408482500	17390	17390	17390	17390	0
141	20230605	161800	1408482500	17390	17390	17390	17390	0
142	20230605	161700	1408482500	17390	17390	17390	17390	0
143	20230605	161600	1408482500	17390	17390	17390	17390	0
144	20230605	161500	1408482500	17390	17390	17390	17390	0
145	20230605	161400	1408482500	17390	17390	17390	17390	0
146	20230605	161300	1408482500	17390	17390	17390	17390	0
147	20230605	161200	1408482500	17390	17390	17390	17390	0
148	20230605	161100	1408482500	17390	17390	17390	17390	0
149	20230605	161000	1408482500	17390	17390	17390	17390	0
150	20230605	160900	1408482500	17390	17390	17390	17390	0
151	20230605	160800	1408482500	17390	17390	17390	17390	0
152	20230605	160700	1408482500	17390	17390	17390	17390	779
153	20230605	160600	1408482500	17390	17390	17390	17390	0
154	20230605	160500	1408482500	17390	17390	17390	17390	0
155	20230605	160400	1408482500	17390	17390	17390	17390	0
156	20230605	160300	1408482500	17390	17390	17390	17390	0
157	20230605	160200	1408482500	17390	17390	17390	17390	0
158	20230605	160100	1408482500	17390	17390	17390	17390	0
159	20230605	160000	1408482500	17390	17390	17390	17390	0
160	20230605	155900	1408482500	17390	17390	17390	17390	0
161	20230605	155800	1408482500	17390	17390	17390	17390	0
162	20230605	155700	1408482500	17390	17390	17390	17390	0
163	20230605	155600	1408482500	17390	17390	17390	17390	0
164	20230605	155500	1408482500	17390	17390	17390	17390	0
165	20230605	155400	1408482500	17390	17390	17390	17390	0
166	20230605	155300	1408482500	17390	17390	17390	17390	0
167	20230605	155200	1408482500	17390	17390	17390	17390	0
168	20230605	155100	1408482500	17390	17390	17390	17390	0
169	20230605	155000	1408482500	17390	17390	17390	17390	0
170	20230605	154900	1408482500	17390	17390	17390	17390	0
171	20230605	154800	1408482500	17390	17390	17390	17390	0
172	20230605	154700	1408482500	17390	17390	17390	17390	0
173	20230605	154600	1408482500	17390	17390	17390	17390	0
174	20230605	154500	1408482500	17390	17390	17390	17390	0
175	20230605	154400	1408482500	17390	17390	17390	17390	0
176	20230605	154300	1408482500	17390	17390	17390	17390	0
177	20230605	154200	1408482500	17390	17390	17390	17390	0
178	20230605	154100	1408482500	17390	17390	17390	17390	0
179	20230605	154000	1408482500	17390	17390	17390	17390	0
180	20230605	153900	1408482500	17390	17390	17390	17390	0
181	20230605	153800	1408482500	17390	17390	17390	17390	0
182	20230605	153700	1408482500	17390	17390	17390	17390	779
183	20230605	153600	1408482500	17390	17390	17390	17390	0
184	20230605	153500	1408482500	17390	17390	17390	17390	0
185	20230605	153400	1408482500	17390	17390	17390	17390	0
186	20230605	153300	1408482500	17390	17390	17390	17390	0
187	20230605	153200	1408482500	17390	17390	17390	17390	0
188	20230605	153100	1408482500	17390	17390	17390	17390	0
189	20230605	153000	1408482500	17390	17390	17390	17390	779
190	20230605	152900	1394935690	17400	17400	17400	17400	0
191	20230605	152800	1394935690	17400	17400	17400	17400	0
192	20230605	152700	1394935690	17400	17400	17400	17400	0
193	20230605	152600	1394935690	17400	17400	17400	17400	0
194	20230605	152500	1394935690	17400	17400	17400	17400	0
195	20230605	152400	1394935690	17400	17400	17400	17400	0
196	20230605	152300	1394935690	17400	17400	17400	17400	0
197	20230605	152200	1394935690	17400	17400	17400	17400	0
198	20230605	152100	1394935690	17400	17400	17400	17400	0
199	20230605	152000	1394935690	17400	17400	17400	17400	0
200	20230605	151900	1394935690	17400	17410	17420	17400	544
201	20230605	151800	1385465950	17400	17400	17400	17400	662
202	20230605	151700	1373947150	17400	17400	17400	17390	475
203	20230605	151600	1365682250	17400	17390	17400	17390	183
204	20230605	151500	1362499870	17400	17400	17400	17390	85
205	20230605	151400	1361021270	17400	17390	17400	17390	335
206	20230605	151300	1355195590	17390	17370	17390	17370	355
207	20230605	151200	1349025300	17380	17380	17380	17380	2
208	20230605	151100	1348990540	17370	17380	17380	17370	458
209	20230605	151000	1341031500	17380	17370	17380	17370	212
210	20230605	150900	1337349050	17370	17360	17370	17350	49
211	20230605	150800	1336498400	17370	17370	17370	17370	1
212	20230605	150700	1336481030	17370	17340	17370	17340	307
213	20230605	150600	1331157570	17350	17360	17360	17340	284
214	20230605	150500	1326229870	17370	17370	17380	17370	230
215	20230605	150400	1322234740	17380	17370	17380	17370	242
216	20230605	150300	1318029440	17380	17380	17380	17380	3
217	20230605	150200	1317977300	17380	17380	17380	17380	38
218	20230605	150100	1317316860	17380	17380	17380	17370	858
219	20230605	150000	1302413370	17370	17380	17380	17370	24
220	20230605	145900	1301996450	17380	17380	17380	17380	0
221	20230605	145800	1301996450	17380	17380	17380	17380	52
222	20230605	145700	1301092690	17380	17380	17380	17380	20
223	20230605	145600	1300745090	17380	17380	17380	17380	36
224	20230605	145500	1300119410	17380	17380	17380	17380	20
225	20230605	145400	1299771810	17380	17380	17380	17380	4
226	20230605	145300	1299702290	17380	17380	17380	17380	195
227	20230605	145200	1296313190	17380	17380	17380	17380	72
228	20230605	145100	1295061830	17380	17380	17380	17380	39
229	20230605	145000	1294384010	17380	17380	17380	17380	83
230	20230605	144900	1292941470	17380	17380	17380	17380	1
231	20230605	144800	1292924090	17380	17370	17380	17370	88
232	20230605	144700	1291394780	17370	17370	17370	17370	109
233	20230605	144600	1289501450	17370	17370	17370	17370	33
234	20230605	144500	1288928240	17370	17370	17370	17370	35
235	20230605	144400	1288320290	17370	17370	17370	17370	0
236	20230605	144300	1288320290	17370	17370	17370	17370	4
237	20230605	144200	1288250810	17370	17370	17370	17370	15
238	20230605	144100	1287990260	17370	17370	17370	17370	174
239	20230605	144000	1284967880	17370	17370	17370	17370	50
240	20230605	143900	1284099380	17370	17370	17370	17370	23
241	20230605	143800	1283699870	17370	17360	17370	17360	392
242	20230605	143700	1276894730	17370	17370	17370	17360	9
243	20230605	143600	1276738450	17370	17370	17370	17370	50
244	20230605	143500	1275869950	17370	17360	17370	17360	89
245	20230605	143400	1274324880	17370	17370	17370	17370	4
246	20230605	143300	1274255400	17390	17380	17390	17380	261
247	20230605	143200	1269719210	17390	17390	17390	17390	13
248	20230605	143100	1269493140	17390	17390	17390	17390	400
249	20230605	143000	1262537140	17390	17390	17390	17390	3
250	20230605	142900	1262484970	17390	17400	17400	17390	1004
251	20230605	142800	1245015410	17400	17390	17400	17390	136
252	20230605	142700	1242650350	17400	17400	17400	17390	52
253	20230605	142600	1241745960	17400	17400	17400	17390	572
254	20230605	142500	1231798830	17400	17390	17400	17390	92
255	20230605	142400	1230198370	17400	17400	17400	17400	7
256	20230605	142300	1230076570	17400	17400	17400	17400	0
257	20230605	142200	1230076570	17400	17390	17400	17390	67
258	20230605	142100	1228911130	17400	17400	17400	17400	5
259	20230605	142000	1228824130	17400	17400	17400	17400	0
260	20230605	141900	1228824130	17400	17400	17400	17400	37
261	20230605	141800	1228180330	17400	17390	17400	17390	87
262	20230605	141700	1226666890	17400	17390	17400	17390	9
263	20230605	141600	1226510340	17400	17400	17400	17400	42
264	20230605	141500	1225779540	17400	17390	17400	17390	19
265	20230605	141400	1225448950	17400	17400	17400	17400	6
266	20230605	141300	1225344550	17400	17400	17400	17400	93
267	20230605	141200	1223726350	17400	17400	17400	17400	6
268	20230605	141100	1223621950	17400	17400	17400	17400	16
269	20230605	141000	1223343550	17400	17400	17400	17400	54
270	20230605	140900	1222403950	17400	17400	17400	17400	0
271	20230605	140800	1222403950	17400	17400	17400	17400	0
272	20230605	140700	1222403950	17400	17400	17400	17400	12
273	20230605	140600	1222195150	17400	17350	17400	17350	188
274	20230605	140500	1218932750	17350	17350	17350	17350	31
275	20230605	140400	1218394900	17350	17350	17350	17350	65
276	20230605	140300	1217267150	17350	17340	17350	17340	2
277	20230605	140200	1217232460	17350	17350	17350	17340	9
278	20230605	140100	1217076360	17350	17340	17350	17340	2
279	20230605	140000	1217041670	17350	17350	17350	17340	33
280	20230605	135900	1216469200	17350	17330	17350	17330	193
281	20230605	135800	1213124470	17330	17330	17330	17330	4
282	20230605	135700	1213055150	17340	17370	17370	17320	2249
283	20230605	135600	1174050140	17370	17390	17400	17370	280
284	20230605	135500	1169183480	17400	17400	17400	17400	131
285	20230605	135400	1166904080	17400	17400	17400	17400	63
286	20230605	135300	1165807880	17400	17400	17400	17400	37
287	20230605	135200	1165164080	17400	17390	17400	17390	21
288	20230605	135100	1164798730	17390	17390	17390	17390	65
289	20230605	135000	1163668380	17390	17370	17390	17370	246
290	20230605	134900	1159394460	17370	17370	17370	17370	103
291	20230605	134800	1157605350	17370	17370	17370	17370	35
292	20230605	134700	1156997400	17370	17370	17370	17370	19
293	20230605	134600	1156667370	17360	17360	17360	17360	333
294	20230605	134500	1150886490	17360	17360	17360	17360	24
295	20230605	134400	1150469850	17360	17360	17360	17360	52
296	20230605	134300	1149567130	17350	17370	17370	17350	833
297	20230605	134200	1135099800	17380	17370	17380	17370	25
298	20230605	134100	1134665510	17380	17380	17380	17380	0
299	20230605	134000	1134665510	17380	17390	17390	17380	512
300	20230605	133900	1125761920	17400	17390	17400	17390	11
301	20230605	133800	1125570620	17400	17400	17400	17400	5
302	20230605	133700	1125483620	17390	17400	17400	17390	61
303	20230605	133600	1124422670	17400	17400	17400	17400	3
304	20230605	133500	1124370470	17400	17390	17400	17390	17
305	20230605	133400	1124074680	17400	17400	17400	17390	52
306	20230605	133300	1123170220	17400	17400	17400	17400	7
307	20230605	133200	1123048420	17400	17400	17400	17400	22
308	20230605	133100	1122665620	17400	17390	17400	17390	127
309	20230605	133000	1120456680	17400	17390	17400	17390	9
310	20230605	132900	1120300160	17400	17400	17400	17400	5
311	20230605	132800	1120213160	17400	17400	17400	17400	570
312	20230605	132700	1110295160	17410	17400	17410	17400	303
313	20230605	132600	1105022930	17410	17410	17410	17410	1
314	20230605	132500	1105005520	17400	17410	17410	17400	80
315	20230605	132400	1103613280	17410	17410	17410	17410	0
316	20230605	132300	1103613280	17410	17410	17420	17410	159
317	20230605	132200	1100844750	17410	17410	17410	17410	28
318	20230605	132100	1100357270	17410	17410	17410	17410	4
319	20230605	132000	1100287630	17410	17400	17410	17400	65
320	20230605	131900	1099156160	17410	17410	17410	17410	50
321	20230605	131800	1098285660	17410	17410	17420	17400	84
322	20230605	131700	1096823240	17420	17410	17420	17410	31
323	20230605	131600	1096283510	17420	17420	17420	17410	68
324	20230605	131500	1095099370	17420	17420	17420	17420	10
325	20230605	131400	1094925170	17420	17420	17420	17420	22
326	20230605	131300	1094541930	17420	17420	17420	17420	0
327	20230605	131200	1094541930	17420	17420	17420	17420	0
328	20230605	131100	1094541930	17420	17420	17420	17420	0
329	20230605	131000	1094541930	17420	17430	17430	17370	534
330	20230605	130900	1085246040	17430	17420	17430	17420	30
331	20230605	130800	1084723420	17430	17440	17440	17430	482
332	20230605	130700	1076321810	17440	17440	17440	17440	57
333	20230605	130600	1075327730	17440	17440	17440	17440	18
334	20230605	130500	1075013810	17440	17440	17440	17440	31
335	20230605	130400	1074473170	17440	17440	17440	17440	16
336	20230605	130300	1074194130	17440	17440	17440	17440	34
337	20230605	130200	1073601170	17440	17430	17440	17430	6
338	20230605	130100	1073496580	17440	17440	17440	17440	20
339	20230605	130000	1073147780	17440	17440	17440	17440	51
340	20230605	125900	1072258340	17440	17440	17450	17440	36
341	20230605	125800	1071630490	17440	17440	17440	17420	1121
342	20230605	125700	1052095460	17450	17450	17450	17450	20
343	20230605	125600	1051746460	17440	17440	17440	17440	368
344	20230605	125500	1045328540	17440	17440	17440	17440	58
345	20230605	125400	1044317020	17440	17440	17440	17440	15
346	20230605	125300	1044055420	17440	17430	17440	17430	551
347	20230605	125200	1034451180	17430	17430	17430	17430	16
348	20230605	125100	1034172300	17430	17430	17430	17430	50
349	20230605	125000	1033300800	17430	17430	17430	17420	96
350	20230605	124900	1031627870	17430	17430	17430	17430	0
351	20230605	124800	1031627870	17430	17420	17430	17420	172
352	20230605	124700	1028631580	17430	17430	17430	17430	0
353	20230605	124600	1028631580	17430	17430	17430	17430	18
354	20230605	124500	1028317840	17430	17430	17430	17420	1239
355	20230605	124400	1006732430	17420	17430	17430	17420	281
356	20230605	124300	1001834970	17430	17430	17430	17430	1
357	20230605	124200	1001817540	17420	17430	17430	17420	61
358	20230605	124100	1000754680	17430	17430	17430	17420	50
359	20230605	124000	999883190	17430	17430	17430	17430	38
360	20230605	123900	999220850	17430	17420	17430	17420	115
361	20230605	123800	997217400	17430	17420	17430	17420	103
362	20230605	123700	995423110	17430	17420	17430	17420	267
363	20230605	123600	990771800	17430	17430	17430	17430	30
364	20230605	123500	990248900	17430	17430	17430	17430	20
365	20230605	123400	989900300	17420	17430	17430	17420	40
366	20230605	123300	989203200	17430	17430	17430	17430	18
367	20230605	123200	988889460	17430	17430	17430	17430	2
368	20230605	123100	988854600	17430	17420	17430	17420	297
369	20230605	123000	983680820	17420	17420	17420	17420	122
370	20230605	122900	981555580	17420	17420	17420	17410	186
371	20230605	122800	978316970	17420	17420	17420	17420	0
372	20230605	122700	978316970	17420	17420	17420	17410	25
373	20230605	122600	977881510	17410	17420	17420	17410	57
374	20230605	122500	976888600	17420	17410	17420	17410	268
375	20230605	122400	972222400	17420	17420	17420	17410	73
376	20230605	122300	970950940	17420	17420	17420	17420	28
377	20230605	122200	970463180	17420	17420	17420	17420	54
378	20230605	122100	969522500	17420	17420	17420	17420	2
379	20230605	122000	969487660	17420	17420	17420	17420	28
380	20230605	121900	968999900	17420	17420	17420	17420	39
381	20230605	121800	968320520	17420	17420	17420	17410	102
382	20230605	121700	966543690	17420	17380	17420	17380	1781
383	20230605	121600	935578600	17380	17380	17380	17380	18
384	20230605	121500	935265760	17380	17380	17380	17380	3
385	20230605	121400	935213620	17380	17380	17380	17380	50
386	20230605	121300	934344620	17380	17380	17380	17380	18
387	20230605	121200	934031780	17380	17380	17380	17380	49
388	20230605	121100	933180160	17380	17380	17380	17380	472
389	20230605	121000	924976800	17380	17380	17380	17380	41
390	20230605	120900	924264220	17380	17380	17380	17380	32
391	20230605	120800	923708060	17380	17380	17380	17380	122
392	20230605	120700	921587700	17380	17380	17380	17380	18
393	20230605	120600	921274860	17380	17380	17380	17380	53
394	20230605	120500	920353720	17380	17380	17380	17380	51
395	20230605	120400	919467340	17380	17380	17380	17380	10
396	20230605	120300	919293540	17380	17360	17380	17360	829
397	20230605	120200	904896460	17360	17350	17360	17350	510
398	20230605	120100	896047200	17350	17350	17350	17350	78
399	20230605	120000	894693900	17350	17350	17350	17350	0
400	20230605	115900	894693900	17350	17350	17350	17350	50
401	20230605	115800	893826400	17350	17350	17350	17350	0
402	20230605	115700	893826400	17350	17350	17350	17350	3
403	20230605	115600	893774350	17350	17350	17350	17350	1
404	20230605	115500	893757000	17350	17340	17350	17340	561
405	20230605	115400	884028200	17350	17340	17350	17340	134
406	20230605	115300	881704580	17340	17340	17340	17340	0
407	20230605	115200	881704580	17340	17330	17340	17330	683
408	20230605	115100	869861420	17340	17340	17340	17340	5
409	20230605	115000	869774720	17340	17340	17340	17340	32
410	20230605	114900	869219840	17340	17340	17340	17340	32
411	20230605	114800	868664960	17340	17340	17340	17340	4
412	20230605	114700	868595600	17330	17330	17330	17330	5
413	20230605	114600	868508950	17340	17330	17340	17330	78
414	20230605	114500	867156730	17340	17330	17340	17330	89
415	20230605	114400	865614350	17330	17330	17330	17330	226
416	20230605	114300	861697770	17320	17320	17320	17320	0
417	20230605	114200	861697770	17320	17320	17320	17320	326
418	20230605	114100	856051450	17320	17320	17320	17320	0
419	20230605	114000	856051450	17320	17310	17320	17310	285
420	20230605	113900	851116960	17310	17310	17310	17310	0
421	20230605	113800	851116960	17310	17310	17310	17310	164
422	20230605	113700	848278120	17320	17310	17320	17310	35
423	20230605	113600	847672260	17320	17310	17320	17310	32
424	20230605	113500	847118230	17320	17320	17320	17320	14
425	20230605	113400	846875750	17320	17320	17320	17320	1
426	20230605	113300	846858430	17310	17310	17310	17310	201
427	20230605	113200	843379120	17320	17320	17320	17320	10
428	20230605	113100	843205920	17320	17320	17320	17320	11
429	20230605	113000	843015400	17320	17320	17320	17320	0
430	20230605	112900	843015400	17320	17320	17320	17320	10
431	20230605	112800	842842200	17320	17320	17320	17320	0
432	20230605	112700	842842200	17320	17320	17320	17320	76
433	20230605	112600	841525880	17330	17320	17330	17320	70
434	20230605	112500	840313450	17330	17330	17330	17330	47
435	20230605	112400	839498940	17340	17330	17340	17330	60
436	20230605	112300	838459110	17330	17330	17330	17330	133
437	20230605	112200	836154220	17340	17340	17340	17340	0
438	20230605	112100	836154220	17340	17340	17340	17340	46
439	20230605	112000	835356580	17340	17340	17340	17330	39
440	20230605	111900	834680500	17340	17340	17340	17340	0
441	20230605	111800	834680500	17340	17340	17340	17340	5
442	20230605	111700	834593800	17340	17330	17340	17330	3
443	20230605	111600	834541800	17340	17330	17340	17330	52
444	20230605	111500	833640630	17340	17340	17340	17340	0
445	20230605	111400	833640630	17340	17340	17340	17340	0
446	20230605	111300	833640630	17340	17340	17340	17340	0
447	20230605	111200	833640630	17340	17340	17340	17340	507
448	20230605	111100	824849250	17350	17340	17350	17340	57
449	20230605	111000	823860860	17340	17350	17350	17340	4
450	20230605	110900	823791470	17350	17350	17350	17350	0
451	20230605	110800	823791470	17350	17340	17350	17340	21
452	20230605	110700	823427320	17350	17350	17360	17350	278
453	20230605	110600	818604010	17360	17350	17360	17350	36
454	20230605	110500	817979190	17360	17350	17360	17350	4
455	20230605	110400	817909780	17360	17360	17360	17360	15
456	20230605	110300	817649380	17360	17360	17360	17360	1
457	20230605	110200	817632020	17360	17360	17360	17360	40
458	20230605	110100	816937620	17360	17360	17360	17360	0
459	20230605	110000	816937620	17360	17360	17360	17360	185
460	20230605	105900	813726020	17380	17370	17380	17370	296
461	20230605	105800	808584490	17380	17370	17380	17370	74
462	20230605	105700	807298800	17370	17370	17380	17370	31
463	20230605	105600	806760140	17380	17370	17380	17370	269
464	20230605	105500	802087400	17380	17370	17380	17370	5
465	20230605	105400	802000510	17380	17370	17380	17370	2
466	20230605	105300	801965760	17380	17380	17380	17380	1
467	20230605	105200	801948380	17370	17370	17380	17370	11
468	20230605	105100	801757300	17380	17380	17380	17380	1
469	20230605	105000	801739920	17380	17380	17380	17380	3
470	20230605	104900	801687780	17380	17370	17380	17370	19
471	20230605	104800	801357740	17380	17380	17380	17380	0
472	20230605	104700	801357740	17380	17380	17380	17380	0
473	20230605	104600	801357740	17380	17380	17380	17380	50
474	20230605	104500	800488740	17380	17370	17380	17370	293
475	20230605	104400	795399320	17380	17380	17390	17380	66
476	20230605	104300	794252220	17390	17390	17390	17380	12
477	20230605	104200	794043640	17380	17380	17390	17380	255
478	20230605	104100	789609210	17390	17390	17400	17380	316
479	20230605	104000	784114390	17390	17390	17390	17390	0
480	20230605	103900	784114390	17390	17380	17390	17380	201
481	20230605	103800	780620000	17390	17390	17390	17390	29
482	20230605	103700	780115690	17390	17380	17390	17380	127
483	20230605	103600	777908420	17380	17370	17380	17370	31
484	20230605	103500	777369920	17380	17390	17390	17380	991
485	20230605	103400	760141790	17390	17400	17400	17390	8
486	20230605	103300	760002650	17400	17400	17400	17400	29
487	20230605	103200	759498050	17390	17400	17400	17390	327
488	20230605	103100	753811490	17400	17400	17400	17400	115
489	20230605	103000	751810490	17400	17390	17400	17390	82
490	20230605	102900	750384500	17400	17400	17400	17390	26
491	20230605	102800	749932340	17390	17390	17390	17390	100
492	20230605	102700	748193340	17400	17400	17400	17380	108
493	20230605	102600	746314280	17400	17400	17400	17400	44
494	20230605	102500	745548680	17410	17390	17410	17390	81
495	20230605	102400	744139500	17400	17390	17400	17380	243
496	20230605	102300	739914010	17380	17400	17400	17380	128
497	20230605	102200	737686990	17410	17410	17410	17400	492
498	20230605	102100	729122050	17420	17420	17420	17420	0
499	20230605	102000	729122050	17420	17420	17420	17420	1
500	20230605	101900	729104630	17420	17410	17420	17410	375
501	20230605	101800	722575470	17420	17410	17420	17410	18
502	20230605	101700	722262080	17420	17420	17420	17420	33
503	20230605	101600	721687220	17420	17410	17420	17410	128
504	20230605	101500	719458720	17420	17410	17420	17410	82
505	20230605	101400	718031090	17410	17410	17410	17400	605
506	20230605	101300	707499660	17410	17410	17410	17400	164
507	20230605	101200	704644520	17410	17380	17410	17380	491
508	20230605	101100	696105580	17380	17380	17380	17380	30
509	20230605	101000	695584180	17380	17370	17380	17370	29
510	20230605	100900	695080440	17370	17380	17380	17360	36
511	20230605	100800	694455450	17380	17320	17380	17320	330
512	20230605	100700	688738190	17320	17330	17330	17320	2
513	20230605	100600	688703540	17310	17320	17330	17270	438
514	20230605	100500	681130570	17280	17280	17280	17280	533
515	20230605	100400	671920330	17270	17290	17290	17270	463
516	20230605	100300	663916970	17280	17320	17320	17210	1114
517	20230605	100200	644680710	17330	17370	17370	17330	236
518	20230605	100100	640583720	17380	17380	17380	17380	0
519	20230605	100000	640583720	17380	17370	17380	17370	157
520	20230605	095900	637856580	17370	17370	17370	17370	150
521	20230605	095800	635251080	17370	17360	17370	17360	101
522	20230605	095700	633497710	17360	17330	17360	17320	670
523	20230605	095600	621879840	17330	17320	17330	17320	15
524	20230605	095500	621620020	17330	17330	17330	17320	97
525	20230605	095400	619939150	17320	17320	17330	17320	10
526	20230605	095300	619765930	17330	17350	17350	17330	600
527	20230605	095200	609364140	17350	17400	17400	17350	836
528	20230605	095100	594850720	17390	17390	17390	17390	85
529	20230605	095000	593372570	17400	17400	17400	17400	1
530	20230605	094900	593355170	17400	17400	17400	17400	17
531	20230605	094800	593059370	17400	17400	17400	17390	39
532	20230605	094700	592380870	17400	17400	17400	17400	0
533	20230605	094600	592380870	17400	17410	17410	17400	234
534	20230605	094500	588308810	17410	17420	17420	17410	1608
535	20230605	094400	560299210	17420	17410	17420	17410	38
536	20230605	094300	559637300	17420	17400	17420	17400	21
537	20230605	094200	559271680	17420	17420	17420	17400	254
538	20230605	094100	554847640	17430	17440	17440	17430	343
539	20230605	094000	548868830	17450	17450	17450	17440	186
540	20230605	093900	545624320	17450	17450	17450	17440	86
541	20230605	093800	544123960	17450	17450	17450	17440	206
542	20230605	093700	540529800	17450	17430	17450	17420	997
543	20230605	093600	523141160	17440	17460	17470	17440	896
544	20230605	093500	507505030	17460	17450	17460	17440	337
545	20230605	093400	501625860	17440	17430	17440	17430	332
546	20230605	093300	495837280	17430	17420	17440	17420	323
547	20230605	093200	490207430	17420	17420	17420	17380	361
548	20230605	093100	483929820	17420	17410	17420	17380	322
549	20230605	093000	478330120	17440	17440	17450	17440	448
550	20230605	092900	470516100	17440	17440	17440	17440	1
551	20230605	092800	470498660	17430	17450	17450	17420	17
552	20230605	092700	470202110	17450	17480	17480	17450	336
553	20230605	092600	464334760	17480	17370	17480	17370	5083
554	20230605	092500	375689580	17370	17370	17370	17370	28
555	20230605	092400	375203220	17370	17410	17410	17360	934
556	20230605	092300	358954460	17410	17410	17420	17410	139
557	20230605	092200	356534390	17420	17410	17420	17410	317
558	20230605	092100	351015330	17410	17430	17440	17410	349
559	20230605	092000	344935620	17440	17410	17440	17400	1078
560	20230605	091900	326157180	17410	17430	17430	17400	757
561	20230605	091800	312970590	17440	17440	17440	17430	376
562	20230605	091700	306415170	17440	17420	17440	17410	855
563	20230605	091600	291515510	17420	17390	17420	17380	1765
564	20230605	091500	260813700	17390	17370	17390	17370	291
565	20230605	091400	255755030	17360	17360	17360	17350	593
566	20230605	091300	245460580	17360	17350	17360	17350	368
567	20230605	091200	239074430	17350	17360	17360	17350	585
568	20230605	091100	228922970	17360	17360	17360	17350	494
569	20230605	091000	220347470	17360	17390	17390	17360	462
570	20230605	090900	212320540	17400	17400	17400	17390	696
571	20230605	090800	200213500	17400	17390	17400	17390	107
572	20230605	090700	198352700	17410	17450	17450	17400	1359
573	20230605	090600	174681960	17450	17420	17450	17420	1106
574	20230605	090500	155403260	17420	17440	17460	17410	407
575	20230605	090400	148305080	17410	17360	17440	17360	2185
576	20230605	090300	110296090	17360	17350	17380	17350	747
577	20230605	090200	97323220	17350	17320	17360	17310	2802
578	20230605	090100	48734330	17310	17200	17310	17200	2146
579	20230605	090000	11667370	17200	17130	17200	17130	681