KissMeData/021820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203500	345346630	8770	8770	8770	8770	548
3	20230605	203400	345346630	8770	8770	8770	8770	0
4	20230605	203300	345346630	8770	8770	8770	8770	0
5	20230605	203200	345346630	8770	8770	8770	8770	0
6	20230605	203100	345346630	8770	8770	8770	8770	0
7	20230605	203000	345346630	8770	8770	8770	8770	0
8	20230605	202900	345346630	8770	8770	8770	8770	0
9	20230605	202800	345346630	8770	8770	8770	8770	0
10	20230605	202700	345346630	8770	8770	8770	8770	0
11	20230605	202600	345346630	8770	8770	8770	8770	0
12	20230605	202500	345346630	8770	8770	8770	8770	0
13	20230605	202400	345346630	8770	8770	8770	8770	0
14	20230605	202300	345346630	8770	8770	8770	8770	0
15	20230605	202200	345346630	8770	8770	8770	8770	0
16	20230605	202100	345346630	8770	8770	8770	8770	0
17	20230605	202000	345346630	8770	8770	8770	8770	0
18	20230605	201900	345346630	8770	8770	8770	8770	0
19	20230605	201800	345346630	8770	8770	8770	8770	0
20	20230605	201700	345346630	8770	8770	8770	8770	0
21	20230605	201600	345346630	8770	8770	8770	8770	0
22	20230605	201500	345346630	8770	8770	8770	8770	0
23	20230605	201400	345346630	8770	8770	8770	8770	0
24	20230605	201300	345346630	8770	8770	8770	8770	0
25	20230605	201200	345346630	8770	8770	8770	8770	0
26	20230605	201100	345346630	8770	8770	8770	8770	0
27	20230605	201000	345346630	8770	8770	8770	8770	0
28	20230605	200900	345346630	8770	8770	8770	8770	0
29	20230605	200800	345346630	8770	8770	8770	8770	0
30	20230605	200700	345346630	8770	8770	8770	8770	0
31	20230605	200600	345346630	8770	8770	8770	8770	0
32	20230605	200500	345346630	8770	8770	8770	8770	548
33	20230605	200400	345346630	8770	8770	8770	8770	0
34	20230605	200300	345346630	8770	8770	8770	8770	0
35	20230605	200200	345346630	8770	8770	8770	8770	0
36	20230605	200100	345346630	8770	8770	8770	8770	0
37	20230605	200000	345346630	8770	8770	8770	8770	0
38	20230605	195900	345346630	8770	8770	8770	8770	0
39	20230605	195800	345346630	8770	8770	8770	8770	0
40	20230605	195700	345346630	8770	8770	8770	8770	0
41	20230605	195600	345346630	8770	8770	8770	8770	0
42	20230605	195500	345346630	8770	8770	8770	8770	0
43	20230605	195400	345346630	8770	8770	8770	8770	0
44	20230605	195300	345346630	8770	8770	8770	8770	0
45	20230605	195200	345346630	8770	8770	8770	8770	0
46	20230605	195100	345346630	8770	8770	8770	8770	0
47	20230605	195000	345346630	8770	8770	8770	8770	0
48	20230605	194900	345346630	8770	8770	8770	8770	0
49	20230605	194800	345346630	8770	8770	8770	8770	0
50	20230605	194700	345346630	8770	8770	8770	8770	0
51	20230605	194600	345346630	8770	8770	8770	8770	0
52	20230605	194500	345346630	8770	8770	8770	8770	0
53	20230605	194400	345346630	8770	8770	8770	8770	0
54	20230605	194300	345346630	8770	8770	8770	8770	0
55	20230605	194200	345346630	8770	8770	8770	8770	0
56	20230605	194100	345346630	8770	8770	8770	8770	0
57	20230605	194000	345346630	8770	8770	8770	8770	0
58	20230605	193900	345346630	8770	8770	8770	8770	0
59	20230605	193800	345346630	8770	8770	8770	8770	0
60	20230605	193700	345346630	8770	8770	8770	8770	0
61	20230605	193600	345346630	8770	8770	8770	8770	0
62	20230605	193500	345346630	8770	8770	8770	8770	548
63	20230605	193400	345346630	8770	8770	8770	8770	0
64	20230605	193300	345346630	8770	8770	8770	8770	0
65	20230605	193200	345346630	8770	8770	8770	8770	0
66	20230605	193100	345346630	8770	8770	8770	8770	0
67	20230605	193000	345346630	8770	8770	8770	8770	0
68	20230605	192900	345346630	8770	8770	8770	8770	0
69	20230605	192800	345346630	8770	8770	8770	8770	0
70	20230605	192700	345346630	8770	8770	8770	8770	0
71	20230605	192600	345346630	8770	8770	8770	8770	0
72	20230605	192500	345346630	8770	8770	8770	8770	0
73	20230605	192400	345346630	8770	8770	8770	8770	0
74	20230605	192300	345346630	8770	8770	8770	8770	0
75	20230605	192200	345346630	8770	8770	8770	8770	0
76	20230605	192100	345346630	8770	8770	8770	8770	0
77	20230605	192000	345346630	8770	8770	8770	8770	0
78	20230605	191900	345346630	8770	8770	8770	8770	0
79	20230605	191800	345346630	8770	8770	8770	8770	0
80	20230605	191700	345346630	8770	8770	8770	8770	0
81	20230605	191600	345346630	8770	8770	8770	8770	0
82	20230605	191500	345346630	8770	8770	8770	8770	0
83	20230605	191400	345346630	8770	8770	8770	8770	0
84	20230605	191300	345346630	8770	8770	8770	8770	0
85	20230605	191200	345346630	8770	8770	8770	8770	0
86	20230605	191100	345346630	8770	8770	8770	8770	0
87	20230605	191000	345346630	8770	8770	8770	8770	0
88	20230605	190900	345346630	8770	8770	8770	8770	0
89	20230605	190800	345346630	8770	8770	8770	8770	0
90	20230605	190700	345346630	8770	8770	8770	8770	0
91	20230605	190600	345346630	8770	8770	8770	8770	0
92	20230605	190500	345346630	8770	8770	8770	8770	548
93	20230605	190400	345346630	8770	8770	8770	8770	0
94	20230605	190300	345346630	8770	8770	8770	8770	0
95	20230605	190200	345346630	8770	8770	8770	8770	0
96	20230605	190100	345346630	8770	8770	8770	8770	0
97	20230605	190000	345346630	8770	8770	8770	8770	0
98	20230605	185900	345346630	8770	8770	8770	8770	0
99	20230605	185800	345346630	8770	8770	8770	8770	0
100	20230605	185700	345346630	8770	8770	8770	8770	0
101	20230605	185600	345346630	8770	8770	8770	8770	0
102	20230605	185500	345346630	8770	8770	8770	8770	0
103	20230605	185400	345346630	8770	8770	8770	8770	0
104	20230605	185300	345346630	8770	8770	8770	8770	0
105	20230605	185200	345346630	8770	8770	8770	8770	0
106	20230605	185100	345346630	8770	8770	8770	8770	0
107	20230605	185000	345346630	8770	8770	8770	8770	0
108	20230605	184900	345346630	8770	8770	8770	8770	0
109	20230605	184800	345346630	8770	8770	8770	8770	0
110	20230605	184700	345346630	8770	8770	8770	8770	0
111	20230605	184600	345346630	8770	8770	8770	8770	0
112	20230605	184500	345346630	8770	8770	8770	8770	0
113	20230605	184400	345346630	8770	8770	8770	8770	0
114	20230605	184300	345346630	8770	8770	8770	8770	0
115	20230605	184200	345346630	8770	8770	8770	8770	0
116	20230605	184100	345346630	8770	8770	8770	8770	0
117	20230605	184000	345346630	8770	8770	8770	8770	0
118	20230605	183900	345346630	8770	8770	8770	8770	0
119	20230605	183800	345346630	8770	8770	8770	8770	0
120	20230605	183700	345346630	8770	8770	8770	8770	0
121	20230605	183600	345346630	8770	8770	8770	8770	0
122	20230605	183500	345346630	8770	8770	8770	8770	548
123	20230605	183400	345346630	8770	8770	8770	8770	0
124	20230605	183300	345346630	8770	8770	8770	8770	0
125	20230605	183200	345346630	8770	8770	8770	8770	0
126	20230605	183100	345346630	8770	8770	8770	8770	0
127	20230605	183000	345346630	8770	8770	8770	8770	0
128	20230605	182900	345346630	8770	8770	8770	8770	0
129	20230605	182800	345346630	8770	8770	8770	8770	0
130	20230605	182700	345346630	8770	8770	8770	8770	0
131	20230605	182600	345346630	8770	8770	8770	8770	0
132	20230605	182500	345346630	8770	8770	8770	8770	0
133	20230605	182400	345346630	8770	8770	8770	8770	0
134	20230605	182300	345346630	8770	8770	8770	8770	0
135	20230605	182200	345346630	8770	8770	8770	8770	0
136	20230605	182100	345346630	8770	8770	8770	8770	0
137	20230605	182000	345346630	8770	8770	8770	8770	0
138	20230605	181900	345346630	8770	8770	8770	8770	0
139	20230605	181800	345346630	8770	8770	8770	8770	0
140	20230605	181700	345346630	8770	8770	8770	8770	0
141	20230605	181600	345346630	8770	8770	8770	8770	0
142	20230605	181500	345346630	8770	8770	8770	8770	0
143	20230605	181400	345346630	8770	8770	8770	8770	0
144	20230605	181300	345346630	8770	8770	8770	8770	0
145	20230605	181200	345346630	8770	8770	8770	8770	0
146	20230605	181100	345346630	8770	8770	8770	8770	0
147	20230605	181000	345346630	8770	8770	8770	8770	0
148	20230605	180900	345346630	8770	8770	8770	8770	0
149	20230605	180800	345346630	8770	8770	8770	8770	0
150	20230605	180700	345346630	8770	8770	8770	8770	0
151	20230605	180600	345346630	8770	8770	8770	8770	0
152	20230605	180500	345346630	8770	8770	8770	8770	548
153	20230605	180400	345346630	8770	8770	8770	8770	0
154	20230605	180300	345346630	8770	8770	8770	8770	0
155	20230605	180200	345346630	8770	8770	8770	8770	0
156	20230605	180100	345346630	8770	8770	8770	8770	0
157	20230605	180000	345346630	8770	8770	8770	8770	0
158	20230605	175900	345346630	8770	8770	8770	8770	0
159	20230605	175800	345346630	8770	8770	8770	8770	0
160	20230605	175700	345346630	8770	8770	8770	8770	0
161	20230605	175600	345346630	8770	8770	8770	8770	0
162	20230605	175500	345346630	8770	8770	8770	8770	0
163	20230605	175400	345346630	8770	8770	8770	8770	0
164	20230605	175300	345346630	8770	8770	8770	8770	0
165	20230605	175200	345346630	8770	8770	8770	8770	0
166	20230605	175100	345346630	8770	8770	8770	8770	0
167	20230605	175000	345346630	8770	8770	8770	8770	0
168	20230605	174900	345346630	8770	8770	8770	8770	0
169	20230605	174800	345346630	8770	8770	8770	8770	0
170	20230605	174700	345346630	8770	8770	8770	8770	0
171	20230605	174600	345346630	8770	8770	8770	8770	0
172	20230605	174500	345346630	8770	8770	8770	8770	0
173	20230605	174400	345346630	8770	8770	8770	8770	0
174	20230605	174300	345346630	8770	8770	8770	8770	0
175	20230605	174200	345346630	8770	8770	8770	8770	0
176	20230605	174100	345346630	8770	8770	8770	8770	0
177	20230605	174000	345346630	8770	8770	8770	8770	0
178	20230605	173900	345346630	8770	8770	8770	8770	0
179	20230605	173800	345346630	8770	8770	8770	8770	0
180	20230605	173700	345346630	8770	8770	8770	8770	0
181	20230605	173600	345346630	8770	8770	8770	8770	0
182	20230605	173500	345346630	8770	8770	8770	8770	548
183	20230605	173400	345346630	8770	8770	8770	8770	0
184	20230605	173300	345346630	8770	8770	8770	8770	0
185	20230605	173200	345346630	8770	8770	8770	8770	0
186	20230605	173100	345346630	8770	8770	8770	8770	0
187	20230605	173000	345346630	8770	8770	8770	8770	0
188	20230605	172900	345346630	8770	8770	8770	8770	0
189	20230605	172800	345346630	8770	8770	8770	8770	0
190	20230605	172700	345346630	8770	8770	8770	8770	0
191	20230605	172600	345346630	8770	8770	8770	8770	0
192	20230605	172500	345346630	8770	8770	8770	8770	0
193	20230605	172400	345346630	8770	8770	8770	8770	0
194	20230605	172300	345346630	8770	8770	8770	8770	0
195	20230605	172200	345346630	8770	8770	8770	8770	0
196	20230605	172100	345346630	8770	8770	8770	8770	0
197	20230605	172000	345346630	8770	8770	8770	8770	0
198	20230605	171900	345346630	8770	8770	8770	8770	0
199	20230605	171800	345346630	8770	8770	8770	8770	0
200	20230605	171700	345346630	8770	8770	8770	8770	0
201	20230605	171600	345346630	8770	8770	8770	8770	0
202	20230605	171500	345346630	8770	8770	8770	8770	0
203	20230605	171400	345346630	8770	8770	8770	8770	0
204	20230605	171300	345346630	8770	8770	8770	8770	0
205	20230605	171200	345346630	8770	8770	8770	8770	0
206	20230605	171100	345346630	8770	8770	8770	8770	0
207	20230605	171000	345346630	8770	8770	8770	8770	0
208	20230605	170900	345346630	8770	8770	8770	8770	0
209	20230605	170800	345346630	8770	8770	8770	8770	0
210	20230605	170700	345346630	8770	8770	8770	8770	0
211	20230605	170600	345346630	8770	8770	8770	8770	0
212	20230605	170500	345346630	8770	8770	8770	8770	548
213	20230605	170400	345346630	8770	8770	8770	8770	0
214	20230605	170300	345346630	8770	8770	8770	8770	0
215	20230605	170200	345346630	8770	8770	8770	8770	0
216	20230605	170100	345346630	8770	8770	8770	8770	0
217	20230605	170000	345346630	8770	8770	8770	8770	0
218	20230605	165900	345346630	8770	8770	8770	8770	0
219	20230605	165800	345346630	8770	8770	8770	8770	0
220	20230605	165700	345346630	8770	8770	8770	8770	0
221	20230605	165600	345346630	8770	8770	8770	8770	0
222	20230605	165500	345346630	8770	8770	8770	8770	0
223	20230605	165400	345346630	8770	8770	8770	8770	0
224	20230605	165300	345346630	8770	8770	8770	8770	0
225	20230605	165200	345346630	8770	8770	8770	8770	0
226	20230605	165100	345346630	8770	8770	8770	8770	0
227	20230605	165000	345346630	8770	8770	8770	8770	0
228	20230605	164900	345346630	8770	8770	8770	8770	0
229	20230605	164800	345346630	8770	8770	8770	8770	0
230	20230605	164700	345346630	8770	8770	8770	8770	0
231	20230605	164600	345346630	8770	8770	8770	8770	0
232	20230605	164500	345346630	8770	8770	8770	8770	0
233	20230605	164400	345346630	8770	8770	8770	8770	0
234	20230605	164300	345346630	8770	8770	8770	8770	0
235	20230605	164200	345346630	8770	8770	8770	8770	0
236	20230605	164100	345346630	8770	8770	8770	8770	0
237	20230605	164000	345346630	8770	8770	8770	8770	0
238	20230605	163900	345346630	8770	8770	8770	8770	0
239	20230605	163800	345346630	8770	8770	8770	8770	0
240	20230605	163700	345346630	8770	8770	8770	8770	0
241	20230605	163600	345346630	8770	8770	8770	8770	0
242	20230605	163500	345346630	8770	8770	8770	8770	548
243	20230605	163400	345346630	8770	8770	8770	8770	0
244	20230605	163300	345346630	8770	8770	8770	8770	0
245	20230605	163200	345346630	8770	8770	8770	8770	0
246	20230605	163100	345346630	8770	8770	8770	8770	0
247	20230605	163000	345346630	8770	8770	8770	8770	0
248	20230605	162900	345346630	8770	8770	8770	8770	0
249	20230605	162800	345346630	8770	8770	8770	8770	0
250	20230605	162700	345346630	8770	8770	8770	8770	0
251	20230605	162600	345346630	8770	8770	8770	8770	0
252	20230605	162500	345346630	8770	8770	8770	8770	0
253	20230605	162400	345346630	8770	8770	8770	8770	0
254	20230605	162300	345346630	8770	8770	8770	8770	0
255	20230605	162200	345346630	8770	8770	8770	8770	0
256	20230605	162100	345346630	8770	8770	8770	8770	0
257	20230605	162000	345346630	8770	8770	8770	8770	0
258	20230605	161900	345346630	8770	8770	8770	8770	0
259	20230605	161800	345346630	8770	8770	8770	8770	0
260	20230605	161700	345346630	8770	8770	8770	8770	0
261	20230605	161600	345346630	8770	8770	8770	8770	0
262	20230605	161500	345346630	8770	8770	8770	8770	0
263	20230605	161400	345346630	8770	8770	8770	8770	0
264	20230605	161300	345346630	8770	8770	8770	8770	0
265	20230605	161200	345346630	8770	8770	8770	8770	0
266	20230605	161100	345346630	8770	8770	8770	8770	0
267	20230605	161000	345346630	8770	8770	8770	8770	0
268	20230605	160900	345346630	8770	8770	8770	8770	0
269	20230605	160800	345346630	8770	8770	8770	8770	0
270	20230605	160700	345346630	8770	8770	8770	8770	0
271	20230605	160600	345346630	8770	8770	8770	8770	0
272	20230605	160500	345346630	8770	8770	8770	8770	548
273	20230605	160400	345346630	8770	8770	8770	8770	0
274	20230605	160300	345346630	8770	8770	8770	8770	0
275	20230605	160200	345346630	8770	8770	8770	8770	0
276	20230605	160100	345346630	8770	8770	8770	8770	0
277	20230605	160000	345346630	8770	8770	8770	8770	0
278	20230605	155900	345346630	8770	8770	8770	8770	0
279	20230605	155800	345346630	8770	8770	8770	8770	0
280	20230605	155700	345346630	8770	8770	8770	8770	0
281	20230605	155600	345346630	8770	8770	8770	8770	0
282	20230605	155500	345346630	8770	8770	8770	8770	0
283	20230605	155400	345346630	8770	8770	8770	8770	0
284	20230605	155300	345346630	8770	8770	8770	8770	0
285	20230605	155200	345346630	8770	8770	8770	8770	0
286	20230605	155100	345346630	8770	8770	8770	8770	0
287	20230605	155000	345346630	8770	8770	8770	8770	0
288	20230605	154900	345346630	8770	8770	8770	8770	0
289	20230605	154800	345346630	8770	8770	8770	8770	0
290	20230605	154700	345346630	8770	8770	8770	8770	0
291	20230605	154600	345346630	8770	8770	8770	8770	0
292	20230605	154500	345346630	8770	8770	8770	8770	0
293	20230605	154400	345346630	8770	8770	8770	8770	0
294	20230605	154300	345346630	8770	8770	8770	8770	0
295	20230605	154200	345346630	8770	8770	8770	8770	0
296	20230605	154100	345346630	8770	8770	8770	8770	0
297	20230605	154000	345346630	8770	8770	8770	8770	0
298	20230605	153900	345346630	8770	8770	8770	8770	0
299	20230605	153800	345346630	8770	8770	8770	8770	0
300	20230605	153700	345346630	8770	8770	8770	8770	0
301	20230605	153600	345346630	8770	8770	8770	8770	0
302	20230605	153500	345346630	8770	8770	8770	8770	548
303	20230605	153400	345346630	8770	8770	8770	8770	0
304	20230605	153300	345346630	8770	8770	8770	8770	0
305	20230605	153200	345346630	8770	8770	8770	8770	0
306	20230605	153100	345346630	8770	8770	8770	8770	0
307	20230605	153000	345346630	8770	8770	8770	8770	548
308	20230605	152900	340540670	8670	8670	8670	8670	0
309	20230605	152800	340540670	8670	8670	8670	8670	0
310	20230605	152700	340540670	8670	8670	8670	8670	0
311	20230605	152600	340540670	8670	8670	8670	8670	0
312	20230605	152500	340540670	8670	8670	8670	8670	0
313	20230605	152400	340540670	8670	8670	8670	8670	0
314	20230605	152300	340540670	8670	8670	8670	8670	0
315	20230605	152200	340540670	8670	8670	8670	8670	0
316	20230605	152100	340540670	8670	8670	8670	8670	0
317	20230605	152000	340540670	8670	8670	8670	8670	0
318	20230605	151900	340540670	8670	8650	8670	8650	859
319	20230605	151800	333106370	8650	8710	8710	8650	1106
320	20230605	151700	323510720	8750	8750	8750	8750	0
321	20230605	151600	323510720	8750	8750	8750	8750	0
322	20230605	151500	323510720	8750	8750	8750	8750	0
323	20230605	151400	323510720	8750	8710	8750	8710	6
324	20230605	151300	323458420	8750	8770	8770	8720	34
325	20230605	151200	323160680	8760	8750	8760	8750	121
326	20230605	151100	322101170	8750	8750	8750	8750	14
327	20230605	151000	321978670	8750	8750	8750	8750	0
328	20230605	150900	321978670	8750	8750	8750	8750	0
329	20230605	150800	321978670	8750	8730	8750	8730	20
330	20230605	150700	321803970	8720	8720	8720	8720	0
331	20230605	150600	321803970	8720	8720	8720	8720	2
332	20230605	150500	321786530	8730	8730	8730	8730	1
333	20230605	150400	321777800	8730	8710	8730	8710	112
334	20230605	150300	320800780	8710	8730	8730	8710	105
335	20230605	150200	319885200	8710	8710	8710	8710	0
336	20230605	150100	319885200	8710	8710	8710	8710	0
337	20230605	150000	319885200	8710	8740	8740	8710	21
338	20230605	145900	319702140	8750	8750	8750	8750	51
339	20230605	145800	319255890	8750	8750	8750	8750	0
340	20230605	145700	319255890	8750	8740	8750	8740	169
341	20230605	145600	317777810	8740	8740	8740	8740	3
342	20230605	145500	317751590	8750	8750	8750	8750	0
343	20230605	145400	317751590	8750	8720	8750	8720	50
344	20230605	145300	317315380	8720	8720	8720	8720	3
345	20230605	145200	317289220	8720	8720	8720	8720	83
346	20230605	145100	316565460	8690	8690	8690	8690	0
347	20230605	145000	316565460	8690	8690	8690	8690	0
348	20230605	144900	316565460	8690	8690	8690	8690	15
349	20230605	144800	316435110	8680	8690	8700	8680	926
350	20230605	144700	308385970	8680	8710	8710	8670	710
351	20230605	144600	302221610	8740	8740	8740	8740	10
352	20230605	144500	302134210	8720	8730	8730	8720	1251
353	20230605	144400	291225100	8760	8760	8760	8760	0
354	20230605	144300	291225100	8760	8760	8760	8760	3
355	20230605	144200	291198820	8760	8760	8760	8760	10
356	20230605	144100	291111220	8730	8760	8760	8730	1846
357	20230605	144000	274979840	8780	8780	8780	8780	1
358	20230605	143900	274971060	8770	8770	8770	8770	10
359	20230605	143800	274883360	8770	8770	8770	8770	10
360	20230605	143700	274795660	8780	8780	8780	8780	0
361	20230605	143600	274795660	8780	8780	8780	8780	0
362	20230605	143500	274795660	8780	8780	8780	8780	0
363	20230605	143400	274795660	8780	8780	8780	8780	0
364	20230605	143300	274795660	8780	8770	8780	8770	11
365	20230605	143200	274699090	8770	8770	8770	8770	2
366	20230605	143100	274681550	8770	8770	8770	8770	0
367	20230605	143000	274681550	8770	8770	8770	8770	0
368	20230605	142900	274681550	8770	8770	8770	8770	5
369	20230605	142800	274637700	8770	8770	8770	8770	0
370	20230605	142700	274637700	8770	8770	8770	8770	5
371	20230605	142600	274593850	8780	8780	8780	8780	0
372	20230605	142500	274593850	8780	8780	8780	8780	0
373	20230605	142400	274593850	8780	8760	8780	8760	100
374	20230605	142300	273717650	8780	8780	8780	8780	0
375	20230605	142200	273717650	8780	8780	8780	8780	0
376	20230605	142100	273717650	8780	8780	8780	8780	0
377	20230605	142000	273717650	8780	8780	8780	8780	0
378	20230605	141900	273717650	8780	8780	8780	8770	85
379	20230605	141800	272971560	8810	8810	8810	8810	0
380	20230605	141700	272971560	8810	8810	8810	8810	0
381	20230605	141600	272971560	8810	8810	8810	8810	0
382	20230605	141500	272971560	8810	8780	8810	8780	14
383	20230605	141400	272848340	8810	8780	8810	8780	118
384	20230605	141300	271811910	8780	8790	8790	8780	20
385	20230605	141200	271636300	8830	8830	8830	8830	0
386	20230605	141100	271636300	8830	8830	8830	8830	0
387	20230605	141000	271636300	8830	8830	8830	8790	1057
388	20230605	140900	262344830	8830	8800	8830	8800	334
389	20230605	140800	259400930	8820	8820	8820	8820	0
390	20230605	140700	259400930	8820	8820	8820	8820	0
391	20230605	140600	259400930	8820	8820	8820	8820	0
392	20230605	140500	259400930	8820	8820	8820	8820	1
393	20230605	140400	259392110	8820	8820	8820	8820	50
394	20230605	140300	258951110	8800	8810	8810	8800	805
395	20230605	140200	251866840	8820	8820	8820	8820	0
396	20230605	140100	251866840	8820	8820	8820	8820	0
397	20230605	140000	251866840	8820	8820	8820	8820	0
398	20230605	135900	251866840	8820	8820	8820	8820	0
399	20230605	135800	251866840	8820	8820	8820	8820	0
400	20230605	135700	251866840	8820	8820	8820	8820	0
401	20230605	135600	251866840	8820	8820	8820	8820	0
402	20230605	135500	251866840	8820	8820	8820	8820	0
403	20230605	135400	251866840	8820	8820	8820	8820	0
404	20230605	135300	251866840	8820	8820	8820	8820	11
405	20230605	135200	251769820	8820	8820	8820	8820	0
406	20230605	135100	251769820	8820	8820	8820	8820	0
407	20230605	135000	251769820	8820	8820	8820	8820	0
408	20230605	134900	251769820	8820	8820	8820	8820	1018
409	20230605	134800	242791060	8860	8860	8860	8860	0
410	20230605	134700	242791060	8860	8860	8860	8860	0
411	20230605	134600	242791060	8860	8860	8860	8860	0
412	20230605	134500	242791060	8860	8860	8860	8860	0
413	20230605	134400	242791060	8860	8860	8860	8860	0
414	20230605	134300	242791060	8860	8860	8860	8860	0
415	20230605	134200	242791060	8860	8860	8860	8860	60
416	20230605	134100	242259460	8860	8860	8860	8860	0
417	20230605	134000	242259460	8860	8860	8860	8860	0
418	20230605	133900	242259460	8860	8860	8860	8860	2
419	20230605	133800	242241740	8860	8830	8860	8830	329
420	20230605	133700	239336640	8830	8830	8830	8830	12
421	20230605	133600	239230680	8830	8830	8830	8830	0
422	20230605	133500	239230680	8830	8830	8830	8830	0
423	20230605	133400	239230680	8830	8830	8830	8830	20
424	20230605	133300	239054080	8830	8830	8830	8830	0
425	20230605	133200	239054080	8830	8830	8830	8830	30
426	20230605	133100	238789180	8830	8830	8830	8830	55
427	20230605	133000	238303530	8820	8810	8820	8810	664
428	20230605	132900	232452440	8830	8830	8830	8830	0
429	20230605	132800	232452440	8830	8830	8830	8830	0
430	20230605	132700	232452440	8830	8830	8830	8830	0
431	20230605	132600	232452440	8830	8830	8830	8830	0
432	20230605	132500	232452440	8830	8830	8830	8830	0
433	20230605	132400	232452440	8830	8830	8830	8830	0
434	20230605	132300	232452440	8830	8830	8830	8830	0
435	20230605	132200	232452440	8830	8830	8830	8830	0
436	20230605	132100	232452440	8830	8830	8830	8830	60
437	20230605	132000	231922640	8830	8830	8830	8830	140
438	20230605	131900	230686440	8830	8830	8830	8830	0
439	20230605	131800	230686440	8830	8830	8830	8830	2
440	20230605	131700	230668780	8830	8820	8830	8820	22
441	20230605	131600	230474720	8820	8830	8830	8820	2
442	20230605	131500	230457070	8830	8830	8830	8830	0
443	20230605	131400	230457070	8830	8820	8830	8820	10
444	20230605	131300	230368780	8830	8830	8830	8830	0
445	20230605	131200	230368780	8830	8830	8830	8830	1
446	20230605	131100	230359950	8810	8810	8810	8810	0
447	20230605	131000	230359950	8810	8810	8810	8810	0
448	20230605	130900	230359950	8810	8810	8810	8810	0
449	20230605	130800	230359950	8810	8810	8810	8810	56
450	20230605	130700	229866590	8810	8810	8810	8810	0
451	20230605	130600	229866590	8810	8810	8810	8810	0
452	20230605	130500	229866590	8810	8810	8810	8810	344
453	20230605	130400	226835950	8850	8820	8850	8810	1572
454	20230605	130300	212980160	8830	8830	8830	8830	0
455	20230605	130200	212980160	8830	8830	8830	8830	0
456	20230605	130100	212980160	8830	8830	8830	8830	165
457	20230605	130000	211523210	8840	8840	8840	8840	0
458	20230605	125900	211523210	8840	8840	8840	8840	20
459	20230605	125800	211346410	8840	8840	8840	8840	0
460	20230605	125700	211346410	8840	8840	8840	8840	30
461	20230605	125600	211081210	8840	8840	8840	8840	0
462	20230605	125500	211081210	8840	8840	8840	8840	0
463	20230605	125400	211081210	8840	8840	8840	8840	0
464	20230605	125300	211081210	8840	8840	8840	8840	0
465	20230605	125200	211081210	8840	8840	8840	8840	0
466	20230605	125100	211081210	8840	8840	8840	8840	101
467	20230605	125000	210188370	8840	8840	8840	8840	0
468	20230605	124900	210188370	8840	8850	8850	8840	137
469	20230605	124800	208977090	8880	8880	8880	8880	0
470	20230605	124700	208977090	8880	8880	8880	8880	0
471	20230605	124600	208977090	8880	8880	8880	8880	0
472	20230605	124500	208977090	8880	8880	8880	8880	0
473	20230605	124400	208977090	8880	8880	8880	8880	0
474	20230605	124300	208977090	8880	8880	8880	8880	0
475	20230605	124200	208977090	8880	8880	8880	8880	0
476	20230605	124100	208977090	8880	8880	8880	8880	0
477	20230605	124000	208977090	8880	8880	8880	8880	5
478	20230605	123900	208932690	8880	8880	8880	8880	0
479	20230605	123800	208932690	8880	8880	8880	8880	0
480	20230605	123700	208932690	8880	8880	8880	8880	0
481	20230605	123600	208932690	8880	8880	8880	8880	0
482	20230605	123500	208932690	8880	8880	8880	8880	0
483	20230605	123400	208932690	8880	8880	8880	8880	1
484	20230605	123300	208923810	8870	8870	8870	8870	0
485	20230605	123200	208923810	8870	8870	8870	8870	522
486	20230605	123100	204293670	8850	8850	8850	8850	2
487	20230605	123000	204275970	8850	8850	8850	8850	35
488	20230605	122900	203966220	8850	8850	8850	8850	0
489	20230605	122800	203966220	8850	8850	8850	8850	0
490	20230605	122700	203966220	8850	8850	8850	8850	0
491	20230605	122600	203966220	8850	8850	8850	8850	0
492	20230605	122500	203966220	8850	8850	8850	8850	0
493	20230605	122400	203966220	8850	8850	8850	8850	1
494	20230605	122300	203957370	8840	8840	8840	8840	0
495	20230605	122200	203957370	8840	8840	8840	8840	0
496	20230605	122100	203957370	8840	8840	8840	8840	0
497	20230605	122000	203957370	8840	8840	8840	8840	0
498	20230605	121900	203957370	8840	8840	8840	8840	0
499	20230605	121800	203957370	8840	8840	8840	8840	0
500	20230605	121700	203957370	8840	8840	8840	8840	0
501	20230605	121600	203957370	8840	8840	8840	8840	0
502	20230605	121500	203957370	8840	8840	8840	8840	3
503	20230605	121400	203930850	8840	8840	8840	8840	0
504	20230605	121300	203930850	8840	8840	8840	8840	0
505	20230605	121200	203930850	8840	8840	8840	8840	0
506	20230605	121100	203930850	8840	8840	8840	8840	0
507	20230605	121000	203930850	8840	8840	8840	8840	0
508	20230605	120900	203930850	8840	8840	8840	8840	0
509	20230605	120800	203930850	8840	8840	8840	8840	1
510	20230605	120700	203922010	8870	8870	8870	8870	355
511	20230605	120600	200773160	8840	8840	8840	8840	0
512	20230605	120500	200773160	8840	8840	8840	8840	0
513	20230605	120400	200773160	8840	8840	8840	8840	0
514	20230605	120300	200773160	8840	8840	8840	8840	0
515	20230605	120200	200773160	8840	8840	8840	8840	225
516	20230605	120100	198784160	8870	8870	8870	8870	0
517	20230605	120000	198784160	8870	8840	8870	8840	382
518	20230605	115900	195404820	8850	8850	8850	8850	0
519	20230605	115800	195404820	8850	8850	8850	8850	3
520	20230605	115700	195378270	8840	8840	8840	8840	0
521	20230605	115600	195378270	8840	8840	8840	8840	2
522	20230605	115500	195360590	8840	8840	8840	8840	9
523	20230605	115400	195281030	8850	8850	8850	8850	1
524	20230605	115300	195272180	8850	8870	8870	8850	177
525	20230605	115200	193702390	8870	8870	8870	8870	1
526	20230605	115100	193693520	8860	8860	8860	8860	0
527	20230605	115000	193693520	8860	8860	8860	8860	25
528	20230605	114900	193472020	8850	8850	8850	8850	0
529	20230605	114800	193472020	8850	8850	8850	8850	0
530	20230605	114700	193472020	8850	8850	8850	8850	17
531	20230605	114600	193321570	8870	8870	8870	8870	0
532	20230605	114500	193321570	8870	8870	8870	8870	0
533	20230605	114400	193321570	8870	8870	8870	8870	0
534	20230605	114300	193321570	8870	8870	8870	8870	0
535	20230605	114200	193321570	8870	8870	8870	8870	0
536	20230605	114100	193321570	8870	8870	8870	8870	0
537	20230605	114000	193321570	8870	8870	8870	8870	7
538	20230605	113900	193259480	8870	8870	8870	8870	50
539	20230605	113800	192815980	8870	8870	8870	8870	0
540	20230605	113700	192815980	8870	8870	8870	8870	0
541	20230605	113600	192815980	8870	8870	8870	8870	0
542	20230605	113500	192815980	8870	8870	8870	8870	0
543	20230605	113400	192815980	8870	8870	8870	8870	20
544	20230605	113300	192638580	8840	8840	8870	8840	199
545	20230605	113200	190879030	8850	8850	8850	8850	201
546	20230605	113100	189100180	8840	8840	8840	8840	8
547	20230605	113000	189029460	8840	8840	8840	8840	42
548	20230605	112900	188658180	8870	8870	8870	8870	0
549	20230605	112800	188658180	8870	8870	8870	8870	0
550	20230605	112700	188658180	8870	8870	8870	8870	11
551	20230605	112600	188560610	8830	8830	8830	8830	0
552	20230605	112500	188560610	8830	8830	8830	8830	87
553	20230605	112400	187792400	8820	8850	8850	8820	1039
554	20230605	112300	178614750	8920	8920	8920	8920	0
555	20230605	112200	178614750	8920	8920	8920	8920	1
556	20230605	112100	178605830	8850	8850	8850	8850	0
557	20230605	112000	178605830	8850	8860	8860	8850	352
558	20230605	111900	175489480	8920	8920	8920	8920	0
559	20230605	111800	175489480	8920	8920	8920	8920	119
560	20230605	111700	174428000	8920	8920	8920	8920	10
561	20230605	111600	174338800	8910	8910	8910	8910	500
562	20230605	111500	169883800	8860	8860	8860	8860	0
563	20230605	111400	169883800	8860	8860	8860	8860	0
564	20230605	111300	169883800	8860	8860	8860	8860	0
565	20230605	111200	169883800	8860	8860	8860	8860	0
566	20230605	111100	169883800	8860	8860	8860	8860	19
567	20230605	111000	169715460	8860	8860	8860	8860	0
568	20230605	110900	169715460	8860	8860	8860	8860	0
569	20230605	110800	169715460	8860	8880	8880	8860	122
570	20230605	110700	168634100	8900	8900	8900	8900	0
571	20230605	110600	168634100	8900	8900	8900	8900	0
572	20230605	110500	168634100	8900	8900	8900	8900	0
573	20230605	110400	168634100	8900	8900	8900	8900	0
574	20230605	110300	168634100	8900	8900	8900	8900	147
575	20230605	110200	167325800	8950	8950	8950	8950	0
576	20230605	110100	167325800	8950	8950	8950	8950	0
577	20230605	110000	167325800	8950	8950	8950	8950	0
578	20230605	105900	167325800	8950	8950	8950	8950	0
579	20230605	105800	167325800	8950	8950	8950	8950	0
580	20230605	105700	167325800	8950	8950	8950	8950	18
581	20230605	105600	167164700	8950	8950	8950	8950	30
582	20230605	105500	166896200	8950	8950	8950	8950	64
583	20230605	105400	166323400	8950	8940	8950	8930	136
584	20230605	105300	165106590	8940	8940	8940	8940	24
585	20230605	105200	164892030	8900	8900	8900	8900	0
586	20230605	105100	164892030	8900	8900	8900	8900	0
587	20230605	105000	164892030	8900	8900	8900	8900	0
588	20230605	104900	164892030	8900	8900	8900	8900	18
589	20230605	104800	164731830	8900	8900	8900	8900	0
590	20230605	104700	164731830	8900	8910	8910	8900	86
591	20230605	104600	163965580	8930	8840	8930	8830	770
592	20230605	104500	157122870	8840	8840	8840	8840	60
593	20230605	104400	156592470	8910	8910	8910	8910	0
594	20230605	104300	156592470	8910	8840	8910	8840	464
595	20230605	104200	152485950	8850	8850	8850	8850	0
596	20230605	104100	152485950	8850	8850	8850	8850	500
597	20230605	104000	148060950	8840	8840	8840	8840	100
598	20230605	103900	147176950	8840	8850	8850	8840	216
599	20230605	103800	145266210	8860	8890	8890	8860	26
600	20230605	103700	145035150	8920	8920	8920	8920	0
601	20230605	103600	145035150	8920	8910	8920	8910	112
602	20230605	103500	144036480	8920	8910	8920	8880	134
603	20230605	103400	142842810	8910	8910	8910	8910	0
604	20230605	103300	142842810	8910	8910	8910	8910	0
605	20230605	103200	142842810	8910	8910	8910	8910	0
606	20230605	103100	142842810	8910	8910	8910	8910	1
607	20230605	103000	142833900	8920	8920	8920	8920	0
608	20230605	102900	142833900	8920	8920	8920	8920	0
609	20230605	102800	142833900	8920	8920	8920	8920	0
610	20230605	102700	142833900	8920	8910	8920	8910	12
611	20230605	102600	142726880	8910	8910	8910	8910	0
612	20230605	102500	142726880	8910	8910	8910	8910	160
613	20230605	102400	141301280	8910	8900	8910	8900	223
614	20230605	102300	139315370	8900	8900	8900	8900	0
615	20230605	102200	139315370	8900	8900	8900	8900	12
616	20230605	102100	139208570	8880	8880	8880	8880	10
617	20230605	102000	139119770	8900	8900	8900	8900	10
618	20230605	101900	139030770	8890	8890	8890	8890	555
619	20230605	101800	134096820	8860	8860	8860	8850	795
620	20230605	101700	127054070	8860	8890	8890	8860	664
621	20230605	101600	121170830	8890	8890	8890	8890	0
622	20230605	101500	121170830	8890	8890	8890	8890	0
623	20230605	101400	121170830	8890	8890	8890	8890	592
624	20230605	101300	115907950	8870	8870	8870	8870	0
625	20230605	101200	115907950	8870	8900	8900	8870	700
626	20230605	101100	109692180	8910	8910	8910	8910	50
627	20230605	101000	109246680	8920	8920	8920	8920	0
628	20230605	100900	109246680	8920	8920	8920	8920	18
629	20230605	100800	109086120	8920	8920	8920	8920	0
630	20230605	100700	109086120	8920	8920	8920	8920	10
631	20230605	100600	108996920	8910	8910	8910	8910	12
632	20230605	100500	108890000	8910	8910	8910	8910	5
633	20230605	100400	108845450	8910	8920	8920	8910	5
634	20230605	100300	108800890	8920	8920	8920	8920	0
635	20230605	100200	108800890	8920	8920	8920	8920	2
636	20230605	100100	108783050	8920	8920	8920	8920	0
637	20230605	100000	108783050	8920	8920	8920	8920	0
638	20230605	095900	108783050	8920	8920	8920	8920	0
639	20230605	095800	108783050	8920	8920	8920	8920	0
640	20230605	095700	108783050	8920	8920	8920	8920	0
641	20230605	095600	108783050	8920	8920	8920	8920	1
642	20230605	095500	108774130	8890	8890	8890	8890	0
643	20230605	095400	108774130	8890	8900	8950	8890	220
644	20230605	095300	106816930	8900	8900	8900	8900	0
645	20230605	095200	106816930	8900	8900	8900	8900	84
646	20230605	095100	106069330	8890	8910	8910	8890	475
647	20230605	095000	101840850	8910	8930	8930	8910	220
648	20230605	094900	99878710	8960	8960	8960	8960	0
649	20230605	094800	99878710	8960	8960	8960	8960	0
650	20230605	094700	99878710	8960	8960	8960	8960	0
651	20230605	094600	99878710	8960	8960	8960	8960	3
652	20230605	094500	99851830	8960	8970	9000	8960	70
653	20230605	094400	99224180	8970	8970	8970	8970	2
654	20230605	094300	99206240	8970	8970	8970	8970	3
655	20230605	094200	99179330	8980	8980	8980	8980	0
656	20230605	094100	99179330	8980	8980	8980	8980	0
657	20230605	094000	99179330	8980	8960	8990	8960	507
658	20230605	093900	94636110	8970	8990	8990	8970	107
659	20230605	093800	93675920	8990	8990	8990	8990	18
660	20230605	093700	93514100	9010	9010	9010	9010	51
661	20230605	093600	93054590	8940	8940	8940	8940	0
662	20230605	093500	93054590	8940	8940	8940	8940	0
663	20230605	093400	93054590	8940	8940	8940	8940	0
664	20230605	093300	93054590	8940	8990	8990	8940	17
665	20230605	093200	92902300	9020	8990	9020	8990	93
666	20230605	093100	92065680	9050	9030	9050	9030	10
667	20230605	093000	91975260	9030	8990	9030	8990	386
668	20230605	092900	88493570	9000	8940	9000	8940	21
669	20230605	092800	88304640	9000	9000	9000	9000	0
670	20230605	092700	88304640	9000	8990	9000	8990	40
671	20230605	092600	87945010	8930	8930	8930	8930	0
672	20230605	092500	87945010	8930	8970	9050	8930	116
673	20230605	092400	86901310	8990	8980	8990	8970	186
674	20230605	092300	85231240	8970	8970	8970	8970	128
675	20230605	092200	84083080	8900	8900	8900	8900	0
676	20230605	092100	84083080	8900	8900	8900	8900	0
677	20230605	092000	84083080	8900	8920	8920	8900	69
678	20230605	091900	83468720	8900	8890	8900	8870	306
679	20230605	091800	80753270	8900	8930	8930	8900	765
680	20230605	091700	73942130	8910	8940	8940	8910	323
681	20230605	091600	71057240	8930	8960	8970	8910	1317
682	20230605	091500	59275020	8950	9000	9000	8950	83
683	20230605	091400	58528070	9040	9050	9050	9040	237
684	20230605	091300	56385580	9040	9040	9040	9040	0
685	20230605	091200	56385580	9040	9040	9040	9040	500
686	20230605	091100	51865580	9110	9110	9110	9110	3
687	20230605	091000	51838250	9150	9110	9150	9040	338
688	20230605	090900	48770340	9110	9110	9110	9110	68
689	20230605	090800	48150860	9040	9040	9040	9040	30
690	20230605	090700	47879660	9050	9110	9110	9050	58
691	20230605	090600	47353950	9120	9170	9170	9120	132
692	20230605	090500	46145460	9190	9160	9190	9120	592
693	20230605	090400	40725130	9200	9180	9200	9160	169
694	20230605	090300	39172670	9180	9270	9270	9180	145
695	20230605	090200	37832570	9270	9280	9290	9120	1742
696	20230605	090100	21742110	9280	9250	9280	9250	517
697	20230605	090000	16949850	9250	9220	9280	9220	1837