KissMeData/065370/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201100	809481160	15690	15690	15690	15690	1769
3	20230605	201000	809481160	15690	15690	15690	15690	0
4	20230605	200900	809481160	15690	15690	15690	15690	0
5	20230605	200800	809481160	15690	15690	15690	15690	0
6	20230605	200700	809481160	15690	15690	15690	15690	0
7	20230605	200600	809481160	15690	15690	15690	15690	0
8	20230605	200500	809481160	15690	15690	15690	15690	0
9	20230605	200400	809481160	15690	15690	15690	15690	0
10	20230605	200300	809481160	15690	15690	15690	15690	0
11	20230605	200200	809481160	15690	15690	15690	15690	0
12	20230605	200100	809481160	15690	15690	15690	15690	0
13	20230605	200000	809481160	15690	15690	15690	15690	0
14	20230605	195900	809481160	15690	15690	15690	15690	0
15	20230605	195800	809481160	15690	15690	15690	15690	0
16	20230605	195700	809481160	15690	15690	15690	15690	0
17	20230605	195600	809481160	15690	15690	15690	15690	0
18	20230605	195500	809481160	15690	15690	15690	15690	0
19	20230605	195400	809481160	15690	15690	15690	15690	0
20	20230605	195300	809481160	15690	15690	15690	15690	0
21	20230605	195200	809481160	15690	15690	15690	15690	0
22	20230605	195100	809481160	15690	15690	15690	15690	0
23	20230605	195000	809481160	15690	15690	15690	15690	0
24	20230605	194900	809481160	15690	15690	15690	15690	0
25	20230605	194800	809481160	15690	15690	15690	15690	0
26	20230605	194700	809481160	15690	15690	15690	15690	0
27	20230605	194600	809481160	15690	15690	15690	15690	0
28	20230605	194500	809481160	15690	15690	15690	15690	0
29	20230605	194400	809481160	15690	15690	15690	15690	0
30	20230605	194300	809481160	15690	15690	15690	15690	0
31	20230605	194200	809481160	15690	15690	15690	15690	0
32	20230605	194100	809481160	15690	15690	15690	15690	1769
33	20230605	194000	809481160	15690	15690	15690	15690	0
34	20230605	193900	809481160	15690	15690	15690	15690	0
35	20230605	193800	809481160	15690	15690	15690	15690	0
36	20230605	193700	809481160	15690	15690	15690	15690	0
37	20230605	193600	809481160	15690	15690	15690	15690	0
38	20230605	193500	809481160	15690	15690	15690	15690	0
39	20230605	193400	809481160	15690	15690	15690	15690	0
40	20230605	193300	809481160	15690	15690	15690	15690	0
41	20230605	193200	809481160	15690	15690	15690	15690	0
42	20230605	193100	809481160	15690	15690	15690	15690	0
43	20230605	193000	809481160	15690	15690	15690	15690	0
44	20230605	192900	809481160	15690	15690	15690	15690	0
45	20230605	192800	809481160	15690	15690	15690	15690	0
46	20230605	192700	809481160	15690	15690	15690	15690	0
47	20230605	192600	809481160	15690	15690	15690	15690	0
48	20230605	192500	809481160	15690	15690	15690	15690	0
49	20230605	192400	809481160	15690	15690	15690	15690	0
50	20230605	192300	809481160	15690	15690	15690	15690	0
51	20230605	192200	809481160	15690	15690	15690	15690	0
52	20230605	192100	809481160	15690	15690	15690	15690	0
53	20230605	192000	809481160	15690	15690	15690	15690	0
54	20230605	191900	809481160	15690	15690	15690	15690	0
55	20230605	191800	809481160	15690	15690	15690	15690	0
56	20230605	191700	809481160	15690	15690	15690	15690	0
57	20230605	191600	809481160	15690	15690	15690	15690	0
58	20230605	191500	809481160	15690	15690	15690	15690	0
59	20230605	191400	809481160	15690	15690	15690	15690	0
60	20230605	191300	809481160	15690	15690	15690	15690	0
61	20230605	191200	809481160	15690	15690	15690	15690	0
62	20230605	191100	809481160	15690	15690	15690	15690	1769
63	20230605	191000	809481160	15690	15690	15690	15690	0
64	20230605	190900	809481160	15690	15690	15690	15690	0
65	20230605	190800	809481160	15690	15690	15690	15690	0
66	20230605	190700	809481160	15690	15690	15690	15690	0
67	20230605	190600	809481160	15690	15690	15690	15690	0
68	20230605	190500	809481160	15690	15690	15690	15690	0
69	20230605	190400	809481160	15690	15690	15690	15690	0
70	20230605	190300	809481160	15690	15690	15690	15690	0
71	20230605	190200	809481160	15690	15690	15690	15690	0
72	20230605	190100	809481160	15690	15690	15690	15690	0
73	20230605	190000	809481160	15690	15690	15690	15690	0
74	20230605	185900	809481160	15690	15690	15690	15690	0
75	20230605	185800	809481160	15690	15690	15690	15690	0
76	20230605	185700	809481160	15690	15690	15690	15690	0
77	20230605	185600	809481160	15690	15690	15690	15690	0
78	20230605	185500	809481160	15690	15690	15690	15690	0
79	20230605	185400	809481160	15690	15690	15690	15690	0
80	20230605	185300	809481160	15690	15690	15690	15690	0
81	20230605	185200	809481160	15690	15690	15690	15690	0
82	20230605	185100	809481160	15690	15690	15690	15690	0
83	20230605	185000	809481160	15690	15690	15690	15690	0
84	20230605	184900	809481160	15690	15690	15690	15690	0
85	20230605	184800	809481160	15690	15690	15690	15690	0
86	20230605	184700	809481160	15690	15690	15690	15690	0
87	20230605	184600	809481160	15690	15690	15690	15690	0
88	20230605	184500	809481160	15690	15690	15690	15690	0
89	20230605	184400	809481160	15690	15690	15690	15690	0
90	20230605	184300	809481160	15690	15690	15690	15690	0
91	20230605	184200	809481160	15690	15690	15690	15690	0
92	20230605	184100	809481160	15690	15690	15690	15690	1769
93	20230605	184000	809481160	15690	15690	15690	15690	0
94	20230605	183900	809481160	15690	15690	15690	15690	0
95	20230605	183800	809481160	15690	15690	15690	15690	0
96	20230605	183700	809481160	15690	15690	15690	15690	0
97	20230605	183600	809481160	15690	15690	15690	15690	0
98	20230605	183500	809481160	15690	15690	15690	15690	0
99	20230605	183400	809481160	15690	15690	15690	15690	0
100	20230605	183300	809481160	15690	15690	15690	15690	0
101	20230605	183200	809481160	15690	15690	15690	15690	0
102	20230605	183100	809481160	15690	15690	15690	15690	0
103	20230605	183000	809481160	15690	15690	15690	15690	0
104	20230605	182900	809481160	15690	15690	15690	15690	0
105	20230605	182800	809481160	15690	15690	15690	15690	0
106	20230605	182700	809481160	15690	15690	15690	15690	0
107	20230605	182600	809481160	15690	15690	15690	15690	0
108	20230605	182500	809481160	15690	15690	15690	15690	0
109	20230605	182400	809481160	15690	15690	15690	15690	0
110	20230605	182300	809481160	15690	15690	15690	15690	0
111	20230605	182200	809481160	15690	15690	15690	15690	0
112	20230605	182100	809481160	15690	15690	15690	15690	0
113	20230605	182000	809481160	15690	15690	15690	15690	0
114	20230605	181900	809481160	15690	15690	15690	15690	0
115	20230605	181800	809481160	15690	15690	15690	15690	0
116	20230605	181700	809481160	15690	15690	15690	15690	0
117	20230605	181600	809481160	15690	15690	15690	15690	0
118	20230605	181500	809481160	15690	15690	15690	15690	0
119	20230605	181400	809481160	15690	15690	15690	15690	0
120	20230605	181300	809481160	15690	15690	15690	15690	0
121	20230605	181200	809481160	15690	15690	15690	15690	0
122	20230605	181100	809481160	15690	15690	15690	15690	1769
123	20230605	181000	809481160	15690	15690	15690	15690	0
124	20230605	180900	809481160	15690	15690	15690	15690	0
125	20230605	180800	809481160	15690	15690	15690	15690	0
126	20230605	180700	809481160	15690	15690	15690	15690	0
127	20230605	180600	809481160	15690	15690	15690	15690	0
128	20230605	180500	809481160	15690	15690	15690	15690	0
129	20230605	180400	809481160	15690	15690	15690	15690	0
130	20230605	180300	809481160	15690	15690	15690	15690	0
131	20230605	180200	809481160	15690	15690	15690	15690	0
132	20230605	180100	809481160	15690	15690	15690	15690	0
133	20230605	180000	809481160	15690	15690	15690	15690	0
134	20230605	175900	809481160	15690	15690	15690	15690	0
135	20230605	175800	809481160	15690	15690	15690	15690	0
136	20230605	175700	809481160	15690	15690	15690	15690	0
137	20230605	175600	809481160	15690	15690	15690	15690	0
138	20230605	175500	809481160	15690	15690	15690	15690	0
139	20230605	175400	809481160	15690	15690	15690	15690	0
140	20230605	175300	809481160	15690	15690	15690	15690	0
141	20230605	175200	809481160	15690	15690	15690	15690	0
142	20230605	175100	809481160	15690	15690	15690	15690	0
143	20230605	175000	809481160	15690	15690	15690	15690	0
144	20230605	174900	809481160	15690	15690	15690	15690	0
145	20230605	174800	809481160	15690	15690	15690	15690	0
146	20230605	174700	809481160	15690	15690	15690	15690	0
147	20230605	174600	809481160	15690	15690	15690	15690	0
148	20230605	174500	809481160	15690	15690	15690	15690	0
149	20230605	174400	809481160	15690	15690	15690	15690	0
150	20230605	174300	809481160	15690	15690	15690	15690	0
151	20230605	174200	809481160	15690	15690	15690	15690	0
152	20230605	174100	809481160	15690	15690	15690	15690	1769
153	20230605	174000	809481160	15690	15690	15690	15690	0
154	20230605	173900	809481160	15690	15690	15690	15690	0
155	20230605	173800	809481160	15690	15690	15690	15690	0
156	20230605	173700	809481160	15690	15690	15690	15690	0
157	20230605	173600	809481160	15690	15690	15690	15690	0
158	20230605	173500	809481160	15690	15690	15690	15690	0
159	20230605	173400	809481160	15690	15690	15690	15690	0
160	20230605	173300	809481160	15690	15690	15690	15690	0
161	20230605	173200	809481160	15690	15690	15690	15690	0
162	20230605	173100	809481160	15690	15690	15690	15690	0
163	20230605	173000	809481160	15690	15690	15690	15690	0
164	20230605	172900	809481160	15690	15690	15690	15690	0
165	20230605	172800	809481160	15690	15690	15690	15690	0
166	20230605	172700	809481160	15690	15690	15690	15690	0
167	20230605	172600	809481160	15690	15690	15690	15690	0
168	20230605	172500	809481160	15690	15690	15690	15690	0
169	20230605	172400	809481160	15690	15690	15690	15690	0
170	20230605	172300	809481160	15690	15690	15690	15690	0
171	20230605	172200	809481160	15690	15690	15690	15690	0
172	20230605	172100	809481160	15690	15690	15690	15690	0
173	20230605	172000	809481160	15690	15690	15690	15690	0
174	20230605	171900	809481160	15690	15690	15690	15690	0
175	20230605	171800	809481160	15690	15690	15690	15690	0
176	20230605	171700	809481160	15690	15690	15690	15690	0
177	20230605	171600	809481160	15690	15690	15690	15690	0
178	20230605	171500	809481160	15690	15690	15690	15690	0
179	20230605	171400	809481160	15690	15690	15690	15690	0
180	20230605	171300	809481160	15690	15690	15690	15690	0
181	20230605	171200	809481160	15690	15690	15690	15690	0
182	20230605	171100	809481160	15690	15690	15690	15690	1769
183	20230605	171000	809481160	15690	15690	15690	15690	0
184	20230605	170900	809481160	15690	15690	15690	15690	0
185	20230605	170800	809481160	15690	15690	15690	15690	0
186	20230605	170700	809481160	15690	15690	15690	15690	0
187	20230605	170600	809481160	15690	15690	15690	15690	0
188	20230605	170500	809481160	15690	15690	15690	15690	0
189	20230605	170400	809481160	15690	15690	15690	15690	0
190	20230605	170300	809481160	15690	15690	15690	15690	0
191	20230605	170200	809481160	15690	15690	15690	15690	0
192	20230605	170100	809481160	15690	15690	15690	15690	0
193	20230605	170000	809481160	15690	15690	15690	15690	0
194	20230605	165900	809481160	15690	15690	15690	15690	0
195	20230605	165800	809481160	15690	15690	15690	15690	0
196	20230605	165700	809481160	15690	15690	15690	15690	0
197	20230605	165600	809481160	15690	15690	15690	15690	0
198	20230605	165500	809481160	15690	15690	15690	15690	0
199	20230605	165400	809481160	15690	15690	15690	15690	0
200	20230605	165300	809481160	15690	15690	15690	15690	0
201	20230605	165200	809481160	15690	15690	15690	15690	0
202	20230605	165100	809481160	15690	15690	15690	15690	0
203	20230605	165000	809481160	15690	15690	15690	15690	0
204	20230605	164900	809481160	15690	15690	15690	15690	0
205	20230605	164800	809481160	15690	15690	15690	15690	0
206	20230605	164700	809481160	15690	15690	15690	15690	0
207	20230605	164600	809481160	15690	15690	15690	15690	0
208	20230605	164500	809481160	15690	15690	15690	15690	0
209	20230605	164400	809481160	15690	15690	15690	15690	0
210	20230605	164300	809481160	15690	15690	15690	15690	0
211	20230605	164200	809481160	15690	15690	15690	15690	0
212	20230605	164100	809481160	15690	15690	15690	15690	1769
213	20230605	164000	809481160	15690	15690	15690	15690	0
214	20230605	163900	809481160	15690	15690	15690	15690	0
215	20230605	163800	809481160	15690	15690	15690	15690	0
216	20230605	163700	809481160	15690	15690	15690	15690	0
217	20230605	163600	809481160	15690	15690	15690	15690	0
218	20230605	163500	809481160	15690	15690	15690	15690	0
219	20230605	163400	809481160	15690	15690	15690	15690	0
220	20230605	163300	809481160	15690	15690	15690	15690	0
221	20230605	163200	809481160	15690	15690	15690	15690	0
222	20230605	163100	809481160	15690	15690	15690	15690	0
223	20230605	163000	809481160	15690	15690	15690	15690	0
224	20230605	162900	809481160	15690	15690	15690	15690	0
225	20230605	162800	809481160	15690	15690	15690	15690	0
226	20230605	162700	809481160	15690	15690	15690	15690	0
227	20230605	162600	809481160	15690	15690	15690	15690	0
228	20230605	162500	809481160	15690	15690	15690	15690	0
229	20230605	162400	809481160	15690	15690	15690	15690	0
230	20230605	162300	809481160	15690	15690	15690	15690	0
231	20230605	162200	809481160	15690	15690	15690	15690	0
232	20230605	162100	809481160	15690	15690	15690	15690	0
233	20230605	162000	809481160	15690	15690	15690	15690	0
234	20230605	161900	809481160	15690	15690	15690	15690	0
235	20230605	161800	809481160	15690	15690	15690	15690	0
236	20230605	161700	809481160	15690	15690	15690	15690	0
237	20230605	161600	809481160	15690	15690	15690	15690	0
238	20230605	161500	809481160	15690	15690	15690	15690	0
239	20230605	161400	809481160	15690	15690	15690	15690	0
240	20230605	161300	809481160	15690	15690	15690	15690	0
241	20230605	161200	809481160	15690	15690	15690	15690	0
242	20230605	161100	809481160	15690	15690	15690	15690	1769
243	20230605	161000	809481160	15690	15690	15690	15690	0
244	20230605	160900	809481160	15690	15690	15690	15690	0
245	20230605	160800	809481160	15690	15690	15690	15690	0
246	20230605	160700	809481160	15690	15690	15690	15690	0
247	20230605	160600	809481160	15690	15690	15690	15690	0
248	20230605	160500	809481160	15690	15690	15690	15690	0
249	20230605	160400	809481160	15690	15690	15690	15690	0
250	20230605	160300	809481160	15690	15690	15690	15690	0
251	20230605	160200	809481160	15690	15690	15690	15690	0
252	20230605	160100	809481160	15690	15690	15690	15690	0
253	20230605	160000	809481160	15690	15690	15690	15690	0
254	20230605	155900	809481160	15690	15690	15690	15690	0
255	20230605	155800	809481160	15690	15690	15690	15690	0
256	20230605	155700	809481160	15690	15690	15690	15690	0
257	20230605	155600	809481160	15690	15690	15690	15690	0
258	20230605	155500	809481160	15690	15690	15690	15690	0
259	20230605	155400	809481160	15690	15690	15690	15690	0
260	20230605	155300	809481160	15690	15690	15690	15690	0
261	20230605	155200	809481160	15690	15690	15690	15690	0
262	20230605	155100	809481160	15690	15690	15690	15690	0
263	20230605	155000	809481160	15690	15690	15690	15690	0
264	20230605	154900	809481160	15690	15690	15690	15690	0
265	20230605	154800	809481160	15690	15690	15690	15690	0
266	20230605	154700	809481160	15690	15690	15690	15690	0
267	20230605	154600	809481160	15690	15690	15690	15690	0
268	20230605	154500	809481160	15690	15690	15690	15690	0
269	20230605	154400	809481160	15690	15690	15690	15690	0
270	20230605	154300	809481160	15690	15690	15690	15690	0
271	20230605	154200	809481160	15690	15690	15690	15690	0
272	20230605	154100	809481160	15690	15690	15690	15690	1769
273	20230605	154000	809481160	15690	15690	15690	15690	0
274	20230605	153900	809481160	15690	15690	15690	15690	0
275	20230605	153800	809481160	15690	15690	15690	15690	0
276	20230605	153700	809481160	15690	15690	15690	15690	0
277	20230605	153600	809481160	15690	15690	15690	15690	0
278	20230605	153500	809481160	15690	15690	15690	15690	0
279	20230605	153400	809481160	15690	15690	15690	15690	0
280	20230605	153300	809481160	15690	15690	15690	15690	0
281	20230605	153200	809481160	15690	15690	15690	15690	0
282	20230605	153100	809481160	15690	15690	15690	15690	0
283	20230605	153000	809481160	15690	15690	15690	15690	1769
284	20230605	152900	781725550	15680	15680	15680	15680	0
285	20230605	152800	781725550	15680	15680	15680	15680	0
286	20230605	152700	781725550	15680	15680	15680	15680	0
287	20230605	152600	781725550	15680	15680	15680	15680	0
288	20230605	152500	781725550	15680	15680	15680	15680	0
289	20230605	152400	781725550	15680	15680	15680	15680	0
290	20230605	152300	781725550	15680	15680	15680	15680	0
291	20230605	152200	781725550	15680	15680	15680	15680	0
292	20230605	152100	781725550	15680	15680	15680	15680	0
293	20230605	152000	781725550	15680	15680	15680	15680	0
294	20230605	151900	781725550	15680	15680	15690	15680	217
295	20230605	151800	778321340	15680	15690	15690	15680	331
296	20230605	151700	773129860	15690	15690	15690	15670	196
297	20230605	151600	770057000	15690	15680	15690	15680	65
298	20230605	151500	769037350	15690	15690	15690	15660	320
299	20230605	151400	764020550	15680	15690	15690	15680	334
300	20230605	151300	758780300	15690	15680	15690	15680	552
301	20230605	151200	750124900	15680	15680	15680	15670	188
302	20230605	151100	747177190	15680	15670	15690	15650	1235
303	20230605	151000	727823540	15660	15650	15670	15650	2490
304	20230605	150900	688835710	15650	15650	15650	15630	211
305	20230605	150800	685534830	15660	15660	15670	15650	121
306	20230605	150700	683640040	15660	15670	15670	15650	223
307	20230605	150600	680145840	15680	15630	15680	15630	724
308	20230605	150500	668822920	15630	15630	15630	15630	50
309	20230605	150400	668041420	15630	15570	15630	15570	2931
310	20230605	150300	622344600	15570	15550	15570	15550	143
311	20230605	150200	620119640	15550	15550	15550	15540	30
312	20230605	150100	619653230	15550	15550	15560	15520	129
313	20230605	150000	617646380	15560	15550	15560	15550	77
314	20230605	145900	616448340	15550	15550	15550	15550	1
315	20230605	145800	616432790	15560	15550	15560	15550	88
316	20230605	145700	615063680	15560	15550	15560	15550	5
317	20230605	145600	614985920	15560	15550	15560	15550	89
318	20230605	145500	613601120	15560	15520	15560	15520	39
319	20230605	145400	612994680	15520	15520	15530	15520	11
320	20230605	145300	612823950	15520	15550	15550	15520	76
321	20230605	145200	611643800	15570	15570	15570	15570	5
322	20230605	145100	611565950	15570	15580	15580	15570	51
323	20230605	145000	610771870	15520	15550	15550	15520	106
324	20230605	144900	609126600	15580	15540	15580	15540	334
325	20230605	144800	603932770	15530	15510	15530	15510	634
326	20230605	144700	594094980	15510	15510	15510	15510	0
327	20230605	144600	594094980	15510	15510	15510	15510	30
328	20230605	144500	593629680	15510	15500	15510	15500	437
329	20230605	144400	586855340	15490	15490	15490	15490	158
330	20230605	144300	584407920	15490	15490	15490	15490	0
331	20230605	144200	584407920	15490	15490	15490	15490	0
332	20230605	144100	584407920	15490	15490	15490	15490	5
333	20230605	144000	584330470	15500	15500	15500	15500	1
334	20230605	143900	584314970	15490	15490	15490	15490	144
335	20230605	143800	582084410	15460	15460	15460	15460	8
336	20230605	143700	581960730	15460	15490	15490	15460	320
337	20230605	143600	577009950	15490	15490	15490	15490	0
338	20230605	143500	577009950	15490	15490	15490	15490	0
339	20230605	143400	577009950	15490	15490	15490	15490	1
340	20230605	143300	576994460	15470	15470	15470	15470	1
341	20230605	143200	576978990	15490	15490	15490	15490	0
342	20230605	143100	576978990	15490	15490	15490	15490	0
343	20230605	143000	576978990	15490	15490	15490	15490	1
344	20230605	142900	576963500	15490	15480	15490	15470	301
345	20230605	142800	572306260	15480	15480	15480	15480	0
346	20230605	142700	572306260	15480	15480	15480	15480	60
347	20230605	142600	571377460	15490	15480	15490	15480	6
348	20230605	142500	571284570	15490	15490	15490	15490	0
349	20230605	142400	571284570	15490	15490	15490	15490	0
350	20230605	142300	571284570	15490	15490	15490	15490	0
351	20230605	142200	571284570	15490	15490	15490	15490	29
352	20230605	142100	570835360	15490	15480	15490	15480	126
353	20230605	142000	568883930	15480	15480	15480	15480	0
354	20230605	141900	568883930	15480	15480	15480	15480	10
355	20230605	141800	568729130	15480	15480	15480	15480	300
356	20230605	141700	564085130	15480	15480	15480	15480	100
357	20230605	141600	562537130	15480	15480	15480	15480	0
358	20230605	141500	562537130	15480	15490	15490	15480	21
359	20230605	141400	562212040	15480	15480	15480	15480	0
360	20230605	141300	562212040	15480	15480	15480	15480	220
361	20230605	141200	558806440	15490	15490	15490	15490	56
362	20230605	141100	557939000	15480	15480	15480	15480	21
363	20230605	141000	557613920	15480	15480	15480	15480	100
364	20230605	140900	556065920	15480	15480	15480	15480	19
365	20230605	140800	555771800	15470	15470	15470	15470	0
366	20230605	140700	555771800	15470	15480	15480	15470	210
367	20230605	140600	552522360	15490	15490	15490	15490	0
368	20230605	140500	552522360	15490	15490	15490	15490	0
369	20230605	140400	552522360	15490	15490	15490	15490	3
370	20230605	140300	552475890	15500	15500	15500	15500	0
371	20230605	140200	552475890	15500	15500	15500	15500	0
372	20230605	140100	552475890	15500	15500	15500	15500	0
373	20230605	140000	552475890	15500	15500	15500	15500	0
374	20230605	135900	552475890	15500	15500	15500	15500	0
375	20230605	135800	552475890	15500	15500	15500	15500	0
376	20230605	135700	552475890	15500	15500	15500	15500	0
377	20230605	135600	552475890	15500	15500	15500	15500	24
378	20230605	135500	552103890	15500	15500	15500	15500	0
379	20230605	135400	552103890	15500	15500	15500	15500	1
380	20230605	135300	552088390	15480	15490	15490	15480	100
381	20230605	135200	550540260	15500	15500	15500	15500	0
382	20230605	135100	550540260	15500	15500	15500	15500	0
383	20230605	135000	550540260	15500	15500	15500	15500	5
384	20230605	134900	550462760	15480	15480	15480	15480	0
385	20230605	134800	550462760	15480	15480	15480	15480	0
386	20230605	134700	550462760	15480	15500	15500	15480	11
387	20230605	134600	550292390	15500	15500	15500	15500	0
388	20230605	134500	550292390	15500	15500	15500	15500	0
389	20230605	134400	550292390	15500	15500	15500	15500	0
390	20230605	134300	550292390	15500	15500	15500	15500	0
391	20230605	134200	550292390	15500	15490	15500	15490	14
392	20230605	134100	550075520	15490	15490	15490	15490	0
393	20230605	134000	550075520	15490	15490	15490	15490	20
394	20230605	133900	549765720	15500	15500	15500	15500	0
395	20230605	133800	549765720	15500	15500	15500	15500	0
396	20230605	133700	549765720	15500	15500	15500	15500	0
397	20230605	133600	549765720	15500	15500	15500	15500	1
398	20230605	133500	549750220	15490	15490	15490	15490	77
399	20230605	133400	548557490	15480	15480	15480	15480	3
400	20230605	133300	548511050	15490	15490	15490	15480	188
401	20230605	133200	545598950	15500	15500	15500	15500	62
402	20230605	133100	544637950	15500	15500	15500	15500	0
403	20230605	133000	544637950	15500	15500	15500	15500	0
404	20230605	132900	544637950	15500	15500	15500	15500	1
405	20230605	132800	544622450	15480	15480	15480	15480	0
406	20230605	132700	544622450	15480	15480	15480	15480	1
407	20230605	132600	544606970	15500	15500	15500	15500	1
408	20230605	132500	544591470	15470	15470	15470	15470	40
409	20230605	132400	543972670	15500	15500	15500	15500	0
410	20230605	132300	543972670	15500	15500	15500	15500	0
411	20230605	132200	543972670	15500	15500	15500	15500	5
412	20230605	132100	543895170	15510	15510	15510	15510	0
413	20230605	132000	543895170	15510	15510	15510	15510	0
414	20230605	131900	543895170	15510	15510	15510	15510	1
415	20230605	131800	543879660	15470	15470	15470	15470	5
416	20230605	131700	543802310	15510	15510	15510	15510	0
417	20230605	131600	543802310	15510	15510	15510	15510	0
418	20230605	131500	543802310	15510	15510	15510	15510	0
419	20230605	131400	543802310	15510	15510	15510	15510	0
420	20230605	131300	543802310	15510	15510	15510	15510	10
421	20230605	131200	543647210	15510	15510	15510	15510	0
422	20230605	131100	543647210	15510	15510	15510	15510	0
423	20230605	131000	543647210	15510	15510	15510	15510	0
424	20230605	130900	543647210	15510	15510	15510	15510	71
425	20230605	130800	542546000	15510	15510	15510	15510	0
426	20230605	130700	542546000	15510	15510	15510	15510	0
427	20230605	130600	542546000	15510	15510	15510	15510	101
428	20230605	130500	540979490	15510	15510	15510	15510	0
429	20230605	130400	540979490	15510	15490	15510	15490	325
430	20230605	130300	535943430	15450	15450	15450	15450	0
431	20230605	130200	535943430	15450	15450	15450	15450	20
432	20230605	130100	535634430	15410	15450	15450	15410	550
433	20230605	130000	527142860	15450	15450	15450	15450	0
434	20230605	125900	527142860	15450	15470	15470	15450	390
435	20230605	125800	521113190	15470	15470	15470	15470	0
436	20230605	125700	521113190	15470	15470	15470	15470	138
437	20230605	125600	518978330	15470	15470	15470	15470	253
438	20230605	125500	515064420	15470	15470	15470	15470	42
439	20230605	125400	514414680	15470	15470	15470	15470	0
440	20230605	125300	514414680	15470	15480	15480	15470	16
441	20230605	125200	514167120	15490	15490	15490	15490	0
442	20230605	125100	514167120	15490	15490	15490	15490	0
443	20230605	125000	514167120	15490	15490	15490	15490	0
444	20230605	124900	514167120	15490	15490	15490	15490	6
445	20230605	124800	514074180	15490	15490	15490	15490	7
446	20230605	124700	513965750	15490	15490	15490	15490	50
447	20230605	124600	513191250	15480	15480	15480	15480	0
448	20230605	124500	513191250	15480	15480	15480	15480	38
449	20230605	124400	512603010	15480	15480	15480	15480	0
450	20230605	124300	512603010	15480	15480	15480	15480	10
451	20230605	124200	512448210	15480	15480	15480	15480	50
452	20230605	124100	511674210	15480	15480	15480	15480	101
453	20230605	124000	510110730	15490	15500	15500	15490	71
454	20230605	123900	509010340	15500	15500	15500	15500	0
455	20230605	123800	509010340	15500	15510	15510	15500	6
456	20230605	123700	508917290	15510	15510	15510	15510	0
457	20230605	123600	508917290	15510	15510	15510	15510	5
458	20230605	123500	508839740	15510	15510	15510	15510	0
459	20230605	123400	508839740	15510	15510	15510	15510	55
460	20230605	123300	507986690	15480	15480	15480	15480	50
461	20230605	123200	507212690	15510	15510	15510	15510	50
462	20230605	123100	506437190	15500	15490	15500	15490	210
463	20230605	123000	503183290	15490	15490	15490	15490	0
464	20230605	122900	503183290	15490	15490	15490	15490	0
465	20230605	122800	503183290	15490	15490	15490	15490	0
466	20230605	122700	503183290	15490	15490	15490	15490	0
467	20230605	122600	503183290	15490	15490	15490	15490	196
468	20230605	122500	500147250	15510	15510	15510	15510	0
469	20230605	122400	500147250	15510	15500	15510	15500	110
470	20230605	122300	498442150	15500	15500	15500	15500	62
471	20230605	122200	497481150	15520	15520	15520	15520	0
472	20230605	122100	497481150	15520	15520	15520	15520	0
473	20230605	122000	497481150	15520	15520	15520	15520	0
474	20230605	121900	497481150	15520	15520	15520	15520	100
475	20230605	121800	495929150	15520	15520	15520	15520	0
476	20230605	121700	495929150	15520	15500	15520	15500	11
477	20230605	121600	495758630	15500	15450	15500	15450	488
478	20230605	121500	488210070	15450	15450	15450	15450	0
479	20230605	121400	488210070	15450	15450	15450	15450	100
480	20230605	121300	486665070	15450	15490	15490	15450	100
481	20230605	121200	485119070	15490	15490	15490	15490	0
482	20230605	121100	485119070	15490	15490	15490	15490	0
483	20230605	121000	485119070	15490	15490	15490	15490	0
484	20230605	120900	485119070	15490	15490	15490	15490	3
485	20230605	120800	485072600	15520	15530	15530	15520	71
486	20230605	120700	483969990	15530	15530	15530	15530	1
487	20230605	120600	483954460	15490	15490	15490	15490	1
488	20230605	120500	483938970	15540	15540	15540	15540	0
489	20230605	120400	483938970	15540	15540	15540	15540	1
490	20230605	120300	483923430	15500	15540	15540	15500	99
491	20230605	120200	482388850	15560	15560	15560	15560	0
492	20230605	120100	482388850	15560	15500	15560	15500	151
493	20230605	120000	480048290	15560	15500	15560	15500	181
494	20230605	115900	477239010	15560	15560	15560	15560	1
495	20230605	115800	477223450	15490	15510	15510	15490	318
496	20230605	115700	472294060	15560	15560	15560	15560	0
497	20230605	115600	472294060	15560	15560	15560	15560	17
498	20230605	115500	472029540	15500	15570	15570	15500	22
499	20230605	115400	471687240	15570	15550	15570	15550	73
500	20230605	115300	470550730	15570	15560	15570	15560	50
501	20230605	115200	469772350	15570	15570	15570	15570	63
502	20230605	115100	468791440	15570	15570	15570	15570	2
503	20230605	115000	468760300	15580	15580	15580	15580	0
504	20230605	114900	468760300	15580	15570	15580	15570	5
505	20230605	114800	468682410	15590	15540	15590	15410	276
506	20230605	114700	464419690	15550	15580	15600	15550	114
507	20230605	114600	462642590	15590	15580	15590	15580	60
508	20230605	114500	461707690	15580	15580	15580	15580	41
509	20230605	114400	461068910	15600	15530	15600	15500	234
510	20230605	114300	457426180	15530	15490	15530	15490	802
511	20230605	114200	444995460	15490	15460	15490	15460	586
512	20230605	114100	435935870	15450	15450	15450	15450	110
513	20230605	114000	434236370	15450	15450	15450	15450	0
514	20230605	113900	434236370	15450	15450	15450	15450	5
515	20230605	113800	434159120	15450	15470	15470	15450	416
516	20230605	113700	427727370	15490	15490	15490	15490	0
517	20230605	113600	427727370	15490	15490	15490	15490	0
518	20230605	113500	427727370	15490	15490	15490	15490	0
519	20230605	113400	427727370	15490	15460	15490	15460	672
520	20230605	113300	417329970	15450	15470	15470	15450	10
521	20230605	113200	417175450	15460	15450	15460	15450	62
522	20230605	113100	416217040	15450	15450	15450	15450	66
523	20230605	113000	415197340	15450	15420	15450	15420	1217
524	20230605	112900	396420620	15420	15390	15420	15390	1415
525	20230605	112800	374612600	15410	15400	15410	15400	201
526	20230605	112700	371517190	15390	15390	15390	15390	100
527	20230605	112600	369978190	15400	15400	15400	15400	0
528	20230605	112500	369978190	15400	15400	15400	15400	0
529	20230605	112400	369978190	15400	15400	15400	15400	0
530	20230605	112300	369978190	15400	15400	15400	15400	0
531	20230605	112200	369978190	15400	15400	15400	15400	0
532	20230605	112100	369978190	15400	15400	15400	15400	0
533	20230605	112000	369978190	15400	15400	15400	15400	0
534	20230605	111900	369978190	15400	15400	15400	15400	0
535	20230605	111800	369978190	15400	15400	15400	15400	0
536	20230605	111700	369978190	15400	15400	15400	15400	0
537	20230605	111600	369978190	15400	15410	15410	15400	24
538	20230605	111500	369608390	15410	15400	15410	15400	47
539	20230605	111400	368884580	15400	15400	15400	15400	10
540	20230605	111300	368730580	15400	15380	15400	15380	193
541	20230605	111200	365761120	15380	15380	15380	15380	0
542	20230605	111100	365761120	15380	15380	15380	15380	0
543	20230605	111000	365761120	15380	15380	15380	15380	1
544	20230605	110900	365745740	15340	15340	15340	15340	0
545	20230605	110800	365745740	15340	15340	15340	15340	0
546	20230605	110700	365745740	15340	15340	15340	15340	0
547	20230605	110600	365745740	15340	15340	15340	15340	0
548	20230605	110500	365745740	15340	15340	15340	15340	0
549	20230605	110400	365745740	15340	15340	15340	15340	300
550	20230605	110300	361143740	15340	15340	15340	15340	0
551	20230605	110200	361143740	15340	15340	15340	15340	0
552	20230605	110100	361143740	15340	15340	15340	15340	0
553	20230605	110000	361143740	15340	15340	15340	15340	110
554	20230605	105900	359456340	15340	15350	15350	15340	93
555	20230605	105800	358028820	15350	15350	15350	15350	0
556	20230605	105700	358028820	15350	15350	15350	15350	0
557	20230605	105600	358028820	15350	15350	15350	15350	0
558	20230605	105500	358028820	15350	15350	15350	15350	0
559	20230605	105400	358028820	15350	15350	15350	15350	280
560	20230605	105300	353730820	15350	15350	15350	15350	0
561	20230605	105200	353730820	15350	15350	15350	15350	0
562	20230605	105100	353730820	15350	15350	15350	15350	1
563	20230605	105000	353715470	15350	15350	15350	15350	0
564	20230605	104900	353715470	15350	15360	15360	15350	50
565	20230605	104800	352947910	15360	15380	15380	15360	50
566	20230605	104700	352179030	15380	15380	15380	15380	1
567	20230605	104600	352163650	15380	15380	15380	15380	0
568	20230605	104500	352163650	15380	15380	15380	15380	35
569	20230605	104400	351625350	15370	15380	15380	15370	22
570	20230605	104300	351287100	15420	15420	15420	15420	0
571	20230605	104200	351287100	15420	15420	15420	15420	0
572	20230605	104100	351287100	15420	15420	15420	15420	0
573	20230605	104000	351287100	15420	15410	15420	15410	50
574	20230605	103900	350516110	15420	15420	15420	15420	0
575	20230605	103800	350516110	15420	15420	15420	15420	0
576	20230605	103700	350516110	15420	15320	15420	15300	202
577	20230605	103600	347424130	15440	15440	15440	15440	0
578	20230605	103500	347424130	15440	15440	15440	15440	0
579	20230605	103400	347424130	15440	15440	15440	15440	0
580	20230605	103300	347424130	15440	15440	15440	15440	0
581	20230605	103200	347424130	15440	15440	15440	15330	204
582	20230605	103100	344296590	15360	15410	15410	15360	254
583	20230605	103000	340395050	15450	15450	15450	15450	0
584	20230605	102900	340395050	15450	15420	15450	15360	205
585	20230605	102800	337245600	15360	15430	15430	15360	150
586	20230605	102700	334938820	15450	15450	15450	15450	7
587	20230605	102600	334830670	15410	15410	15410	15410	0
588	20230605	102500	334830670	15410	15410	15410	15410	0
589	20230605	102400	334830670	15410	15410	15410	15410	0
590	20230605	102300	334830670	15410	15410	15410	15410	13
591	20230605	102200	334630340	15460	15460	15460	15450	401
592	20230605	102100	328430920	15410	15400	15460	15400	104
593	20230605	102000	326828760	15480	15470	15480	15470	5
594	20230605	101900	326751400	15480	15470	15480	15470	5
595	20230605	101800	326674040	15480	15400	15480	15400	123
596	20230605	101700	324779380	15400	15390	15400	15390	2
597	20230605	101600	324748590	15400	15360	15400	15360	111
598	20230605	101500	323042230	15360	15380	15400	15360	42
599	20230605	101400	322395900	15370	15370	15370	15360	104
600	20230605	101300	320797440	15360	15360	15360	15360	212
601	20230605	101200	317541120	15360	15360	15360	15360	0
602	20230605	101100	317541120	15360	15360	15360	15360	29
603	20230605	101000	317095680	15360	15310	15360	15310	473
604	20230605	100900	309841810	15310	15300	15310	15300	99
605	20230605	100800	308327010	15300	15300	15300	15300	10
606	20230605	100700	308174010	15300	15300	15300	15300	5
607	20230605	100600	308097510	15300	15300	15300	15300	5
608	20230605	100500	308021010	15300	15300	15300	15300	55
609	20230605	100400	307179510	15310	15310	15310	15310	10
610	20230605	100300	307026410	15310	15300	15310	15300	150
611	20230605	100200	304730480	15300	15300	15300	15300	30
612	20230605	100100	304271480	15300	15300	15300	15300	1
613	20230605	100000	304256180	15300	15300	15300	15300	0
614	20230605	095900	304256180	15300	15290	15300	15290	334
615	20230605	095800	299145990	15300	15300	15300	15300	0
616	20230605	095700	299145990	15300	15300	15300	15300	100
617	20230605	095600	297615990	15280	15280	15280	15280	100
618	20230605	095500	296087990	15300	15300	15300	15300	0
619	20230605	095400	296087990	15300	15300	15300	15300	2
620	20230605	095300	296057390	15300	15280	15300	15280	32
621	20230605	095200	295568290	15280	15280	15280	15280	0
622	20230605	095100	295568290	15280	15260	15280	15260	125
623	20230605	095000	293660770	15240	15260	15260	15240	5
624	20230605	094900	293584550	15250	15260	15260	15250	492
625	20230605	094800	286081500	15260	15260	15260	15260	8
626	20230605	094700	285959420	15260	15260	15260	15260	1
627	20230605	094600	285944160	15260	15260	15260	15260	11
628	20230605	094500	285776300	15280	15280	15280	15280	1
629	20230605	094400	285761020	15280	15250	15280	15250	361
630	20230605	094300	280255740	15280	15270	15280	15270	16
631	20230605	094200	280011410	15270	15250	15270	15250	18
632	20230605	094100	279736710	15250	15250	15250	15250	224
633	20230605	094000	276320710	15240	15240	15240	15240	69
634	20230605	093900	275269150	15240	15240	15240	15240	10
635	20230605	093800	275116750	15240	15240	15240	15240	1
636	20230605	093700	275101510	15240	15240	15240	15240	59
637	20230605	093600	274202350	15240	15240	15250	15240	17
638	20230605	093500	273943260	15240	15220	15240	15220	238
639	20230605	093400	270317150	15210	15210	15210	15210	200
640	20230605	093300	267275150	15220	15220	15220	15220	11
641	20230605	093200	267107730	15210	15220	15220	15210	66
642	20230605	093100	266103360	15220	15210	15220	15210	7
643	20230605	093000	265996830	15210	15210	15210	15210	173
644	20230605	092900	263365500	15200	15140	15210	15140	52
645	20230605	092800	262577490	15220	15220	15220	15220	21
646	20230605	092700	262257870	15240	15120	15240	15120	3966
647	20230605	092600	202282630	15130	15130	15140	15120	900
648	20230605	092500	188665380	15140	15140	15160	15130	263
649	20230605	092400	184683620	15210	15190	15210	15150	337
650	20230605	092300	179570910	15180	15240	15240	15180	239
651	20230605	092200	175941360	15190	15180	15240	15180	89
652	20230605	092100	174589880	15190	15210	15210	15180	715
653	20230605	092000	163724400	15240	15220	15240	15200	730
654	20230605	091900	152617680	15220	15220	15220	15220	100
655	20230605	091800	151095680	15220	15240	15240	15220	137
656	20230605	091700	149010400	15240	15250	15250	15240	242
657	20230605	091600	145321730	15260	15250	15260	15250	246
658	20230605	091500	141570220	15250	15250	15250	15250	156
659	20230605	091400	139191220	15250	15250	15250	15250	0
660	20230605	091300	139191220	15250	15250	15250	15250	88
661	20230605	091200	137849220	15280	15320	15320	15260	2916
662	20230605	091100	93246000	15320	15330	15330	15320	101
663	20230605	091000	91698030	15320	15320	15320	15320	1
664	20230605	090900	91682710	15320	15340	15340	15320	302
665	20230605	090800	87053900	15370	15340	15390	15340	63
666	20230605	090700	86085930	15340	15350	15350	15340	34
667	20230605	090600	85564040	15350	15350	15350	15350	1
668	20230605	090500	85548690	15350	15420	15420	15350	1956
669	20230605	090400	55421830	15410	15480	15490	15410	608
670	20230605	090300	46038090	15470	15430	15470	15430	397
671	20230605	090200	39911140	15430	15430	15430	15430	1
672	20230605	090100	39895710	15510	15620	15620	15430	739
673	20230605	090000	28436300	15530	15520	15720	15520	1822