KissMeData/084730/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203100	173205670	13830	13830	13830	13830	569
3	20230605	203000	173205670	13830	13830	13830	13830	0
4	20230605	202900	173205670	13830	13830	13830	13830	0
5	20230605	202800	173205670	13830	13830	13830	13830	0
6	20230605	202700	173205670	13830	13830	13830	13830	0
7	20230605	202600	173205670	13830	13830	13830	13830	0
8	20230605	202500	173205670	13830	13830	13830	13830	0
9	20230605	202400	173205670	13830	13830	13830	13830	0
10	20230605	202300	173205670	13830	13830	13830	13830	0
11	20230605	202200	173205670	13830	13830	13830	13830	0
12	20230605	202100	173205670	13830	13830	13830	13830	0
13	20230605	202000	173205670	13830	13830	13830	13830	0
14	20230605	201900	173205670	13830	13830	13830	13830	0
15	20230605	201800	173205670	13830	13830	13830	13830	0
16	20230605	201700	173205670	13830	13830	13830	13830	0
17	20230605	201600	173205670	13830	13830	13830	13830	0
18	20230605	201500	173205670	13830	13830	13830	13830	0
19	20230605	201400	173205670	13830	13830	13830	13830	0
20	20230605	201300	173205670	13830	13830	13830	13830	0
21	20230605	201200	173205670	13830	13830	13830	13830	0
22	20230605	201100	173205670	13830	13830	13830	13830	0
23	20230605	201000	173205670	13830	13830	13830	13830	0
24	20230605	200900	173205670	13830	13830	13830	13830	0
25	20230605	200800	173205670	13830	13830	13830	13830	0
26	20230605	200700	173205670	13830	13830	13830	13830	0
27	20230605	200600	173205670	13830	13830	13830	13830	0
28	20230605	200500	173205670	13830	13830	13830	13830	0
29	20230605	200400	173205670	13830	13830	13830	13830	0
30	20230605	200300	173205670	13830	13830	13830	13830	0
31	20230605	200200	173205670	13830	13830	13830	13830	0
32	20230605	200100	173205670	13830	13830	13830	13830	569
33	20230605	200000	173205670	13830	13830	13830	13830	0
34	20230605	195900	173205670	13830	13830	13830	13830	0
35	20230605	195800	173205670	13830	13830	13830	13830	0
36	20230605	195700	173205670	13830	13830	13830	13830	0
37	20230605	195600	173205670	13830	13830	13830	13830	0
38	20230605	195500	173205670	13830	13830	13830	13830	0
39	20230605	195400	173205670	13830	13830	13830	13830	0
40	20230605	195300	173205670	13830	13830	13830	13830	0
41	20230605	195200	173205670	13830	13830	13830	13830	0
42	20230605	195100	173205670	13830	13830	13830	13830	0
43	20230605	195000	173205670	13830	13830	13830	13830	0
44	20230605	194900	173205670	13830	13830	13830	13830	0
45	20230605	194800	173205670	13830	13830	13830	13830	0
46	20230605	194700	173205670	13830	13830	13830	13830	0
47	20230605	194600	173205670	13830	13830	13830	13830	0
48	20230605	194500	173205670	13830	13830	13830	13830	0
49	20230605	194400	173205670	13830	13830	13830	13830	0
50	20230605	194300	173205670	13830	13830	13830	13830	0
51	20230605	194200	173205670	13830	13830	13830	13830	0
52	20230605	194100	173205670	13830	13830	13830	13830	0
53	20230605	194000	173205670	13830	13830	13830	13830	0
54	20230605	193900	173205670	13830	13830	13830	13830	0
55	20230605	193800	173205670	13830	13830	13830	13830	0
56	20230605	193700	173205670	13830	13830	13830	13830	0
57	20230605	193600	173205670	13830	13830	13830	13830	0
58	20230605	193500	173205670	13830	13830	13830	13830	0
59	20230605	193400	173205670	13830	13830	13830	13830	0
60	20230605	193300	173205670	13830	13830	13830	13830	0
61	20230605	193200	173205670	13830	13830	13830	13830	0
62	20230605	193100	173205670	13830	13830	13830	13830	569
63	20230605	193000	173205670	13830	13830	13830	13830	0
64	20230605	192900	173205670	13830	13830	13830	13830	0
65	20230605	192800	173205670	13830	13830	13830	13830	0
66	20230605	192700	173205670	13830	13830	13830	13830	0
67	20230605	192600	173205670	13830	13830	13830	13830	0
68	20230605	192500	173205670	13830	13830	13830	13830	0
69	20230605	192400	173205670	13830	13830	13830	13830	0
70	20230605	192300	173205670	13830	13830	13830	13830	0
71	20230605	192200	173205670	13830	13830	13830	13830	0
72	20230605	192100	173205670	13830	13830	13830	13830	0
73	20230605	192000	173205670	13830	13830	13830	13830	0
74	20230605	191900	173205670	13830	13830	13830	13830	0
75	20230605	191800	173205670	13830	13830	13830	13830	0
76	20230605	191700	173205670	13830	13830	13830	13830	0
77	20230605	191600	173205670	13830	13830	13830	13830	0
78	20230605	191500	173205670	13830	13830	13830	13830	0
79	20230605	191400	173205670	13830	13830	13830	13830	0
80	20230605	191300	173205670	13830	13830	13830	13830	0
81	20230605	191200	173205670	13830	13830	13830	13830	0
82	20230605	191100	173205670	13830	13830	13830	13830	0
83	20230605	191000	173205670	13830	13830	13830	13830	0
84	20230605	190900	173205670	13830	13830	13830	13830	0
85	20230605	190800	173205670	13830	13830	13830	13830	0
86	20230605	190700	173205670	13830	13830	13830	13830	0
87	20230605	190600	173205670	13830	13830	13830	13830	0
88	20230605	190500	173205670	13830	13830	13830	13830	0
89	20230605	190400	173205670	13830	13830	13830	13830	0
90	20230605	190300	173205670	13830	13830	13830	13830	0
91	20230605	190200	173205670	13830	13830	13830	13830	0
92	20230605	190100	173205670	13830	13830	13830	13830	569
93	20230605	190000	173205670	13830	13830	13830	13830	0
94	20230605	185900	173205670	13830	13830	13830	13830	0
95	20230605	185800	173205670	13830	13830	13830	13830	0
96	20230605	185700	173205670	13830	13830	13830	13830	0
97	20230605	185600	173205670	13830	13830	13830	13830	0
98	20230605	185500	173205670	13830	13830	13830	13830	0
99	20230605	185400	173205670	13830	13830	13830	13830	0
100	20230605	185300	173205670	13830	13830	13830	13830	0
101	20230605	185200	173205670	13830	13830	13830	13830	0
102	20230605	185100	173205670	13830	13830	13830	13830	0
103	20230605	185000	173205670	13830	13830	13830	13830	0
104	20230605	184900	173205670	13830	13830	13830	13830	0
105	20230605	184800	173205670	13830	13830	13830	13830	0
106	20230605	184700	173205670	13830	13830	13830	13830	0
107	20230605	184600	173205670	13830	13830	13830	13830	0
108	20230605	184500	173205670	13830	13830	13830	13830	0
109	20230605	184400	173205670	13830	13830	13830	13830	0
110	20230605	184300	173205670	13830	13830	13830	13830	0
111	20230605	184200	173205670	13830	13830	13830	13830	0
112	20230605	184100	173205670	13830	13830	13830	13830	0
113	20230605	184000	173205670	13830	13830	13830	13830	0
114	20230605	183900	173205670	13830	13830	13830	13830	0
115	20230605	183800	173205670	13830	13830	13830	13830	0
116	20230605	183700	173205670	13830	13830	13830	13830	0
117	20230605	183600	173205670	13830	13830	13830	13830	0
118	20230605	183500	173205670	13830	13830	13830	13830	0
119	20230605	183400	173205670	13830	13830	13830	13830	0
120	20230605	183300	173205670	13830	13830	13830	13830	0
121	20230605	183200	173205670	13830	13830	13830	13830	0
122	20230605	183100	173205670	13830	13830	13830	13830	569
123	20230605	183000	173205670	13830	13830	13830	13830	0
124	20230605	182900	173205670	13830	13830	13830	13830	0
125	20230605	182800	173205670	13830	13830	13830	13830	0
126	20230605	182700	173205670	13830	13830	13830	13830	0
127	20230605	182600	173205670	13830	13830	13830	13830	0
128	20230605	182500	173205670	13830	13830	13830	13830	0
129	20230605	182400	173205670	13830	13830	13830	13830	0
130	20230605	182300	173205670	13830	13830	13830	13830	0
131	20230605	182200	173205670	13830	13830	13830	13830	0
132	20230605	182100	173205670	13830	13830	13830	13830	0
133	20230605	182000	173205670	13830	13830	13830	13830	0
134	20230605	181900	173205670	13830	13830	13830	13830	0
135	20230605	181800	173205670	13830	13830	13830	13830	0
136	20230605	181700	173205670	13830	13830	13830	13830	0
137	20230605	181600	173205670	13830	13830	13830	13830	0
138	20230605	181500	173205670	13830	13830	13830	13830	0
139	20230605	181400	173205670	13830	13830	13830	13830	0
140	20230605	181300	173205670	13830	13830	13830	13830	0
141	20230605	181200	173205670	13830	13830	13830	13830	0
142	20230605	181100	173205670	13830	13830	13830	13830	0
143	20230605	181000	173205670	13830	13830	13830	13830	0
144	20230605	180900	173205670	13830	13830	13830	13830	0
145	20230605	180800	173205670	13830	13830	13830	13830	0
146	20230605	180700	173205670	13830	13830	13830	13830	0
147	20230605	180600	173205670	13830	13830	13830	13830	0
148	20230605	180500	173205670	13830	13830	13830	13830	0
149	20230605	180400	173205670	13830	13830	13830	13830	0
150	20230605	180300	173205670	13830	13830	13830	13830	0
151	20230605	180200	173205670	13830	13830	13830	13830	0
152	20230605	180100	173205670	13830	13830	13830	13830	569
153	20230605	180000	173205670	13830	13830	13830	13830	0
154	20230605	175900	173205670	13830	13830	13830	13830	0
155	20230605	175800	173205670	13830	13830	13830	13830	0
156	20230605	175700	173205670	13830	13830	13830	13830	0
157	20230605	175600	173205670	13830	13830	13830	13830	0
158	20230605	175500	173205670	13830	13830	13830	13830	0
159	20230605	175400	173205670	13830	13830	13830	13830	0
160	20230605	175300	173205670	13830	13830	13830	13830	0
161	20230605	175200	173205670	13830	13830	13830	13830	0
162	20230605	175100	173205670	13830	13830	13830	13830	0
163	20230605	175000	173205670	13830	13830	13830	13830	0
164	20230605	174900	173205670	13830	13830	13830	13830	0
165	20230605	174800	173205670	13830	13830	13830	13830	0
166	20230605	174700	173205670	13830	13830	13830	13830	0
167	20230605	174600	173205670	13830	13830	13830	13830	0
168	20230605	174500	173205670	13830	13830	13830	13830	0
169	20230605	174400	173205670	13830	13830	13830	13830	0
170	20230605	174300	173205670	13830	13830	13830	13830	0
171	20230605	174200	173205670	13830	13830	13830	13830	0
172	20230605	174100	173205670	13830	13830	13830	13830	0
173	20230605	174000	173205670	13830	13830	13830	13830	0
174	20230605	173900	173205670	13830	13830	13830	13830	0
175	20230605	173800	173205670	13830	13830	13830	13830	0
176	20230605	173700	173205670	13830	13830	13830	13830	0
177	20230605	173600	173205670	13830	13830	13830	13830	0
178	20230605	173500	173205670	13830	13830	13830	13830	0
179	20230605	173400	173205670	13830	13830	13830	13830	0
180	20230605	173300	173205670	13830	13830	13830	13830	0
181	20230605	173200	173205670	13830	13830	13830	13830	0
182	20230605	173100	173205670	13830	13830	13830	13830	569
183	20230605	173000	173205670	13830	13830	13830	13830	0
184	20230605	172900	173205670	13830	13830	13830	13830	0
185	20230605	172800	173205670	13830	13830	13830	13830	0
186	20230605	172700	173205670	13830	13830	13830	13830	0
187	20230605	172600	173205670	13830	13830	13830	13830	0
188	20230605	172500	173205670	13830	13830	13830	13830	0
189	20230605	172400	173205670	13830	13830	13830	13830	0
190	20230605	172300	173205670	13830	13830	13830	13830	0
191	20230605	172200	173205670	13830	13830	13830	13830	0
192	20230605	172100	173205670	13830	13830	13830	13830	0
193	20230605	172000	173205670	13830	13830	13830	13830	0
194	20230605	171900	173205670	13830	13830	13830	13830	0
195	20230605	171800	173205670	13830	13830	13830	13830	0
196	20230605	171700	173205670	13830	13830	13830	13830	0
197	20230605	171600	173205670	13830	13830	13830	13830	0
198	20230605	171500	173205670	13830	13830	13830	13830	0
199	20230605	171400	173205670	13830	13830	13830	13830	0
200	20230605	171300	173205670	13830	13830	13830	13830	0
201	20230605	171200	173205670	13830	13830	13830	13830	0
202	20230605	171100	173205670	13830	13830	13830	13830	0
203	20230605	171000	173205670	13830	13830	13830	13830	0
204	20230605	170900	173205670	13830	13830	13830	13830	0
205	20230605	170800	173205670	13830	13830	13830	13830	0
206	20230605	170700	173205670	13830	13830	13830	13830	0
207	20230605	170600	173205670	13830	13830	13830	13830	0
208	20230605	170500	173205670	13830	13830	13830	13830	0
209	20230605	170400	173205670	13830	13830	13830	13830	0
210	20230605	170300	173205670	13830	13830	13830	13830	0
211	20230605	170200	173205670	13830	13830	13830	13830	0
212	20230605	170100	173205670	13830	13830	13830	13830	569
213	20230605	170000	173205670	13830	13830	13830	13830	0
214	20230605	165900	173205670	13830	13830	13830	13830	0
215	20230605	165800	173205670	13830	13830	13830	13830	0
216	20230605	165700	173205670	13830	13830	13830	13830	0
217	20230605	165600	173205670	13830	13830	13830	13830	0
218	20230605	165500	173205670	13830	13830	13830	13830	0
219	20230605	165400	173205670	13830	13830	13830	13830	0
220	20230605	165300	173205670	13830	13830	13830	13830	0
221	20230605	165200	173205670	13830	13830	13830	13830	0
222	20230605	165100	173205670	13830	13830	13830	13830	0
223	20230605	165000	173205670	13830	13830	13830	13830	0
224	20230605	164900	173205670	13830	13830	13830	13830	0
225	20230605	164800	173205670	13830	13830	13830	13830	0
226	20230605	164700	173205670	13830	13830	13830	13830	0
227	20230605	164600	173205670	13830	13830	13830	13830	0
228	20230605	164500	173205670	13830	13830	13830	13830	0
229	20230605	164400	173205670	13830	13830	13830	13830	0
230	20230605	164300	173205670	13830	13830	13830	13830	0
231	20230605	164200	173205670	13830	13830	13830	13830	0
232	20230605	164100	173205670	13830	13830	13830	13830	0
233	20230605	164000	173205670	13830	13830	13830	13830	0
234	20230605	163900	173205670	13830	13830	13830	13830	0
235	20230605	163800	173205670	13830	13830	13830	13830	0
236	20230605	163700	173205670	13830	13830	13830	13830	0
237	20230605	163600	173205670	13830	13830	13830	13830	0
238	20230605	163500	173205670	13830	13830	13830	13830	0
239	20230605	163400	173205670	13830	13830	13830	13830	0
240	20230605	163300	173205670	13830	13830	13830	13830	0
241	20230605	163200	173205670	13830	13830	13830	13830	0
242	20230605	163100	173205670	13830	13830	13830	13830	569
243	20230605	163000	173205670	13830	13830	13830	13830	0
244	20230605	162900	173205670	13830	13830	13830	13830	0
245	20230605	162800	173205670	13830	13830	13830	13830	0
246	20230605	162700	173205670	13830	13830	13830	13830	0
247	20230605	162600	173205670	13830	13830	13830	13830	0
248	20230605	162500	173205670	13830	13830	13830	13830	0
249	20230605	162400	173205670	13830	13830	13830	13830	0
250	20230605	162300	173205670	13830	13830	13830	13830	0
251	20230605	162200	173205670	13830	13830	13830	13830	0
252	20230605	162100	173205670	13830	13830	13830	13830	0
253	20230605	162000	173205670	13830	13830	13830	13830	0
254	20230605	161900	173205670	13830	13830	13830	13830	0
255	20230605	161800	173205670	13830	13830	13830	13830	0
256	20230605	161700	173205670	13830	13830	13830	13830	0
257	20230605	161600	173205670	13830	13830	13830	13830	0
258	20230605	161500	173205670	13830	13830	13830	13830	0
259	20230605	161400	173205670	13830	13830	13830	13830	0
260	20230605	161300	173205670	13830	13830	13830	13830	0
261	20230605	161200	173205670	13830	13830	13830	13830	0
262	20230605	161100	173205670	13830	13830	13830	13830	0
263	20230605	161000	173205670	13830	13830	13830	13830	0
264	20230605	160900	173205670	13830	13830	13830	13830	0
265	20230605	160800	173205670	13830	13830	13830	13830	0
266	20230605	160700	173205670	13830	13830	13830	13830	0
267	20230605	160600	173205670	13830	13830	13830	13830	0
268	20230605	160500	173205670	13830	13830	13830	13830	0
269	20230605	160400	173205670	13830	13830	13830	13830	0
270	20230605	160300	173205670	13830	13830	13830	13830	0
271	20230605	160200	173205670	13830	13830	13830	13830	0
272	20230605	160100	173205670	13830	13830	13830	13830	569
273	20230605	160000	173205670	13830	13830	13830	13830	0
274	20230605	155900	173205670	13830	13830	13830	13830	0
275	20230605	155800	173205670	13830	13830	13830	13830	0
276	20230605	155700	173205670	13830	13830	13830	13830	0
277	20230605	155600	173205670	13830	13830	13830	13830	0
278	20230605	155500	173205670	13830	13830	13830	13830	0
279	20230605	155400	173205670	13830	13830	13830	13830	0
280	20230605	155300	173205670	13830	13830	13830	13830	0
281	20230605	155200	173205670	13830	13830	13830	13830	0
282	20230605	155100	173205670	13830	13830	13830	13830	0
283	20230605	155000	173205670	13830	13830	13830	13830	0
284	20230605	154900	173205670	13830	13830	13830	13830	0
285	20230605	154800	173205670	13830	13830	13830	13830	0
286	20230605	154700	173205670	13830	13830	13830	13830	0
287	20230605	154600	173205670	13830	13830	13830	13830	0
288	20230605	154500	173205670	13830	13830	13830	13830	0
289	20230605	154400	173205670	13830	13830	13830	13830	0
290	20230605	154300	173205670	13830	13830	13830	13830	0
291	20230605	154200	173205670	13830	13830	13830	13830	0
292	20230605	154100	173205670	13830	13830	13830	13830	0
293	20230605	154000	173205670	13830	13830	13830	13830	0
294	20230605	153900	173205670	13830	13830	13830	13830	0
295	20230605	153800	173205670	13830	13830	13830	13830	0
296	20230605	153700	173205670	13830	13830	13830	13830	0
297	20230605	153600	173205670	13830	13830	13830	13830	0
298	20230605	153500	173205670	13830	13830	13830	13830	0
299	20230605	153400	173205670	13830	13830	13830	13830	0
300	20230605	153300	173205670	13830	13830	13830	13830	0
301	20230605	153200	173205670	13830	13830	13830	13830	0
302	20230605	153100	173205670	13830	13830	13830	13830	569
303	20230605	153000	173205670	13830	13830	13830	13830	569
304	20230605	152900	165336400	13820	13820	13820	13820	0
305	20230605	152800	165336400	13820	13820	13820	13820	0
306	20230605	152700	165336400	13820	13820	13820	13820	0
307	20230605	152600	165336400	13820	13820	13820	13820	0
308	20230605	152500	165336400	13820	13820	13820	13820	0
309	20230605	152400	165336400	13820	13820	13820	13820	0
310	20230605	152300	165336400	13820	13820	13820	13820	0
311	20230605	152200	165336400	13820	13820	13820	13820	0
312	20230605	152100	165336400	13820	13820	13820	13820	0
313	20230605	152000	165336400	13820	13820	13820	13820	0
314	20230605	151900	165336400	13820	13830	13830	13820	2
315	20230605	151800	165308750	13820	13820	13820	13820	60
316	20230605	151700	164479550	13820	13830	13830	13820	140
317	20230605	151600	162543360	13820	13820	13820	13820	0
318	20230605	151500	162543360	13820	13830	13830	13820	7
319	20230605	151400	162446570	13830	13830	13830	13830	0
320	20230605	151300	162446570	13830	13830	13830	13830	0
321	20230605	151200	162446570	13830	13830	13830	13830	20
322	20230605	151100	162169970	13830	13830	13830	13830	14
323	20230605	151000	161976350	13820	13820	13820	13820	156
324	20230605	150900	159820430	13820	13820	13820	13820	332
325	20230605	150800	155232190	13820	13820	13820	13820	60
326	20230605	150700	154402990	13820	13820	13820	13820	0
327	20230605	150600	154402990	13820	13820	13820	13820	39
328	20230605	150500	153864010	13810	13810	13810	13810	0
329	20230605	150400	153864010	13810	13810	13810	13810	0
330	20230605	150300	153864010	13810	13810	13810	13810	0
331	20230605	150200	153864010	13810	13810	13810	13810	0
332	20230605	150100	153864010	13810	13810	13810	13810	8
333	20230605	150000	153753530	13800	13800	13800	13800	4
334	20230605	145900	153698330	13810	13800	13810	13800	220
335	20230605	145800	150660430	13800	13800	13800	13800	0
336	20230605	145700	150660430	13800	13800	13800	13800	0
337	20230605	145600	150660430	13800	13800	13800	13800	34
338	20230605	145500	150191230	13800	13800	13800	13800	66
339	20230605	145400	149280430	13800	13800	13800	13800	0
340	20230605	145300	149280430	13800	13800	13800	13800	0
341	20230605	145200	149280430	13800	13800	13800	13800	2
342	20230605	145100	149252830	13800	13800	13800	13800	2
343	20230605	145000	149225230	13800	13800	13800	13800	0
344	20230605	144900	149225230	13800	13800	13800	13800	33
345	20230605	144800	148769830	13810	13810	13810	13810	1
346	20230605	144700	148756020	13800	13800	13800	13800	1
347	20230605	144600	148742220	13810	13810	13810	13810	24
348	20230605	144500	148410780	13810	13810	13810	13810	0
349	20230605	144400	148410780	13810	13810	13810	13810	0
350	20230605	144300	148410780	13810	13810	13810	13810	12
351	20230605	144200	148245060	13810	13810	13810	13810	0
352	20230605	144100	148245060	13810	13810	13810	13810	0
353	20230605	144000	148245060	13810	13810	13810	13810	0
354	20230605	143900	148245060	13810	13820	13820	13810	283
355	20230605	143800	144336020	13810	13810	13810	13810	2
356	20230605	143700	144308400	13810	13810	13810	13810	0
357	20230605	143600	144308400	13810	13810	13810	13810	0
358	20230605	143500	144308400	13810	13820	13820	13810	106
359	20230605	143400	142844480	13820	13820	13820	13820	0
360	20230605	143300	142844480	13820	13820	13820	13820	0
361	20230605	143200	142844480	13820	13820	13820	13820	73
362	20230605	143100	141835620	13820	13820	13820	13820	1
363	20230605	143000	141821800	13820	13820	13820	13820	0
364	20230605	142900	141821800	13820	13820	13820	13820	10
365	20230605	142800	141683600	13810	13810	13810	13810	0
366	20230605	142700	141683600	13810	13820	13820	13810	10
367	20230605	142600	141545420	13820	13820	13820	13820	0
368	20230605	142500	141545420	13820	13820	13820	13820	0
369	20230605	142400	141545420	13820	13820	13820	13820	1
370	20230605	142300	141531600	13810	13810	13810	13810	2
371	20230605	142200	141503980	13810	13810	13810	13810	2
372	20230605	142100	141476360	13810	13810	13810	13810	2
373	20230605	142000	141448740	13820	13810	13820	13810	456
374	20230605	141900	135146840	13810	13810	13810	13810	132
375	20230605	141800	133323920	13820	13820	13820	13820	0
376	20230605	141700	133323920	13820	13820	13820	13820	0
377	20230605	141600	133323920	13820	13820	13820	13820	0
378	20230605	141500	133323920	13820	13820	13820	13820	0
379	20230605	141400	133323920	13820	13820	13820	13820	10
380	20230605	141300	133185720	13820	13820	13820	13820	0
381	20230605	141200	133185720	13820	13820	13820	13820	3
382	20230605	141100	133144260	13820	13820	13820	13820	0
383	20230605	141000	133144260	13820	13820	13820	13820	2
384	20230605	140900	133116620	13820	13820	13820	13820	0
385	20230605	140800	133116620	13820	13820	13820	13820	0
386	20230605	140700	133116620	13820	13820	13820	13820	0
387	20230605	140600	133116620	13820	13820	13820	13820	0
388	20230605	140500	133116620	13820	13820	13820	13820	0
389	20230605	140400	133116620	13820	13820	13820	13820	0
390	20230605	140300	133116620	13820	13820	13820	13820	0
391	20230605	140200	133116620	13820	13820	13820	13820	0
392	20230605	140100	133116620	13820	13820	13820	13820	39
393	20230605	140000	132577640	13820	13820	13820	13820	10
394	20230605	135900	132439440	13820	13820	13820	13820	0
395	20230605	135800	132439440	13820	13830	13830	13820	15
396	20230605	135700	132232090	13830	13830	13830	13830	0
397	20230605	135600	132232090	13830	13830	13830	13830	15
398	20230605	135500	132024640	13830	13830	13830	13830	10
399	20230605	135400	131886340	13780	13780	13780	13780	11
400	20230605	135300	131734760	13830	13830	13830	13830	0
401	20230605	135200	131734760	13830	13830	13830	13830	5
402	20230605	135100	131665610	13830	13830	13830	13830	0
403	20230605	135000	131665610	13830	13830	13830	13830	0
404	20230605	134900	131665610	13830	13830	13830	13830	10
405	20230605	134800	131527310	13830	13810	13830	13810	100
406	20230605	134700	130144860	13810	13810	13810	13810	0
407	20230605	134600	130144860	13810	13810	13810	13810	0
408	20230605	134500	130144860	13810	13810	13810	13810	10
409	20230605	134400	130006760	13820	13820	13820	13820	5
410	20230605	134300	129937660	13820	13820	13820	13820	0
411	20230605	134200	129937660	13820	13820	13820	13820	0
412	20230605	134100	129937660	13820	13820	13820	13820	100
413	20230605	134000	128555660	13780	13780	13780	13780	0
414	20230605	133900	128555660	13780	13790	13790	13780	100
415	20230605	133800	127177550	13790	13790	13790	13790	0
416	20230605	133700	127177550	13790	13790	13790	13790	19
417	20230605	133600	126915540	13800	13800	13800	13800	0
418	20230605	133500	126915540	13800	13800	13800	13800	13
419	20230605	133400	126736140	13800	13810	13810	13800	60
420	20230605	133300	125908040	13820	13820	13820	13820	0
421	20230605	133200	125908040	13820	13820	13820	13820	0
422	20230605	133100	125908040	13820	13820	13820	13820	0
423	20230605	133000	125908040	13820	13820	13820	13820	0
424	20230605	132900	125908040	13820	13820	13820	13820	0
425	20230605	132800	125908040	13820	13820	13820	13820	0
426	20230605	132700	125908040	13820	13820	13820	13820	0
427	20230605	132600	125908040	13820	13820	13820	13820	0
428	20230605	132500	125908040	13820	13820	13820	13820	0
429	20230605	132400	125908040	13820	13820	13820	13820	0
430	20230605	132300	125908040	13820	13820	13820	13820	0
431	20230605	132200	125908040	13820	13820	13820	13820	0
432	20230605	132100	125908040	13820	13820	13820	13820	0
433	20230605	132000	125908040	13820	13820	13820	13820	0
434	20230605	131900	125908040	13820	13820	13820	13820	0
435	20230605	131800	125908040	13820	13790	13820	13790	2
436	20230605	131700	125880430	13780	13780	13780	13780	35
437	20230605	131600	125398130	13790	13790	13790	13790	0
438	20230605	131500	125398130	13790	13790	13790	13790	0
439	20230605	131400	125398130	13790	13790	13790	13790	0
440	20230605	131300	125398130	13790	13790	13790	13790	0
441	20230605	131200	125398130	13790	13790	13790	13790	5
442	20230605	131100	125329180	13810	13810	13810	13810	0
443	20230605	131000	125329180	13810	13810	13810	13810	0
444	20230605	130900	125329180	13810	13810	13810	13810	0
445	20230605	130800	125329180	13810	13810	13810	13810	73
446	20230605	130700	124321050	13820	13820	13820	13820	0
447	20230605	130600	124321050	13820	13820	13820	13820	5
448	20230605	130500	124251950	13830	13830	13830	13830	0
449	20230605	130400	124251950	13830	13830	13830	13830	0
450	20230605	130300	124251950	13830	13830	13830	13830	0
451	20230605	130200	124251950	13830	13830	13830	13830	0
452	20230605	130100	124251950	13830	13830	13830	13830	0
453	20230605	130000	124251950	13830	13830	13830	13830	0
454	20230605	125900	124251950	13830	13830	13830	13830	0
455	20230605	125800	124251950	13830	13830	13830	13830	0
456	20230605	125700	124251950	13830	13830	13830	13830	0
457	20230605	125600	124251950	13830	13830	13830	13830	1
458	20230605	125500	124238120	13830	13830	13830	13830	0
459	20230605	125400	124238120	13830	13820	13830	13820	2
460	20230605	125300	124210470	13760	13760	13760	13760	0
461	20230605	125200	124210470	13760	13800	13800	13760	1000
462	20230605	125100	110433440	13820	13820	13820	13820	4
463	20230605	125000	110378160	13820	13820	13820	13820	0
464	20230605	124900	110378160	13820	13820	13820	13820	1
465	20230605	124800	110364340	13820	13820	13820	13820	100
466	20230605	124700	108982340	13820	13820	13820	13820	51
467	20230605	124600	108277520	13820	13820	13820	13820	0
468	20230605	124500	108277520	13820	13820	13820	13820	0
469	20230605	124400	108277520	13820	13820	13820	13820	21
470	20230605	124300	107987300	13790	13790	13790	13790	12
471	20230605	124200	107821820	13810	13810	13810	13810	0
472	20230605	124100	107821820	13810	13810	13810	13810	1
473	20230605	124000	107808010	13800	13800	13800	13800	15
474	20230605	123900	107601010	13820	13820	13820	13820	0
475	20230605	123800	107601010	13820	13820	13820	13820	0
476	20230605	123700	107601010	13820	13810	13820	13810	14
477	20230605	123600	107407660	13800	13800	13800	13800	0
478	20230605	123500	107407660	13800	13800	13800	13800	0
479	20230605	123400	107407660	13800	13800	13800	13800	0
480	20230605	123300	107407660	13800	13800	13800	13800	0
481	20230605	123200	107407660	13800	13800	13800	13800	0
482	20230605	123100	107407660	13800	13800	13800	13800	88
483	20230605	123000	106193260	13800	13800	13800	13800	0
484	20230605	122900	106193260	13800	13800	13800	13800	0
485	20230605	122800	106193260	13800	13800	13800	13800	0
486	20230605	122700	106193260	13800	13800	13800	13800	1
487	20230605	122600	106179460	13800	13800	13800	13800	0
488	20230605	122500	106179460	13800	13800	13800	13800	0
489	20230605	122400	106179460	13800	13800	13800	13800	0
490	20230605	122300	106179460	13800	13800	13800	13800	31
491	20230605	122200	105751660	13800	13800	13800	13800	0
492	20230605	122100	105751660	13800	13800	13800	13800	0
493	20230605	122000	105751660	13800	13800	13800	13800	0
494	20230605	121900	105751660	13800	13800	13800	13800	0
495	20230605	121800	105751660	13800	13800	13800	13800	0
496	20230605	121700	105751660	13800	13800	13800	13800	0
497	20230605	121600	105751660	13800	13800	13800	13800	0
498	20230605	121500	105751660	13800	13800	13800	13800	3
499	20230605	121400	105710260	13800	13800	13800	13800	0
500	20230605	121300	105710260	13800	13800	13800	13800	2
501	20230605	121200	105682660	13820	13820	13820	13820	0
502	20230605	121100	105682660	13820	13820	13820	13820	0
503	20230605	121000	105682660	13820	13820	13820	13820	0
504	20230605	120900	105682660	13820	13820	13820	13820	50
505	20230605	120800	104991660	13820	13820	13820	13820	0
506	20230605	120700	104991660	13820	13820	13820	13820	0
507	20230605	120600	104991660	13820	13820	13820	13820	0
508	20230605	120500	104991660	13820	13820	13820	13820	1
509	20230605	120400	104977840	13820	13820	13820	13820	0
510	20230605	120300	104977840	13820	13820	13820	13820	0
511	20230605	120200	104977840	13820	13820	13820	13820	0
512	20230605	120100	104977840	13820	13800	13820	13800	24
513	20230605	120000	104646620	13790	13790	13790	13790	0
514	20230605	115900	104646620	13790	13790	13790	13790	0
515	20230605	115800	104646620	13790	13790	13790	13790	0
516	20230605	115700	104646620	13790	13790	13790	13790	0
517	20230605	115600	104646620	13790	13790	13790	13790	0
518	20230605	115500	104646620	13790	13790	13790	13790	1
519	20230605	115400	104632830	13790	13790	13790	13790	0
520	20230605	115300	104632830	13790	13790	13790	13790	0
521	20230605	115200	104632830	13790	13790	13790	13790	0
522	20230605	115100	104632830	13790	13790	13790	13790	0
523	20230605	115000	104632830	13790	13790	13790	13790	0
524	20230605	114900	104632830	13790	13790	13790	13790	50
525	20230605	114800	103943330	13790	13790	13790	13790	0
526	20230605	114700	103943330	13790	13790	13790	13790	0
527	20230605	114600	103943330	13790	13790	13790	13790	0
528	20230605	114500	103943330	13790	13790	13790	13790	0
529	20230605	114400	103943330	13790	13790	13790	13790	6
530	20230605	114300	103860590	13800	13800	13800	13800	0
531	20230605	114200	103860590	13800	13800	13800	13800	0
532	20230605	114100	103860590	13800	13800	13800	13800	0
533	20230605	114000	103860590	13800	13800	13800	13800	3
534	20230605	113900	103819190	13790	13790	13790	13790	0
535	20230605	113800	103819190	13790	13790	13790	13790	37
536	20230605	113700	103308960	13820	13820	13820	13820	0
537	20230605	113600	103308960	13820	13820	13820	13820	0
538	20230605	113500	103308960	13820	13820	13820	13820	0
539	20230605	113400	103308960	13820	13820	13820	13820	0
540	20230605	113300	103308960	13820	13820	13820	13820	0
541	20230605	113200	103308960	13820	13820	13820	13820	0
542	20230605	113100	103308960	13820	13820	13820	13820	0
543	20230605	113000	103308960	13820	13820	13820	13820	0
544	20230605	112900	103308960	13820	13820	13820	13820	0
545	20230605	112800	103308960	13820	13820	13820	13820	0
546	20230605	112700	103308960	13820	13820	13820	13820	0
547	20230605	112600	103308960	13820	13820	13820	13820	0
548	20230605	112500	103308960	13820	13820	13820	13820	0
549	20230605	112400	103308960	13820	13820	13820	13820	10
550	20230605	112300	103170760	13790	13790	13790	13790	0
551	20230605	112200	103170760	13790	13790	13790	13790	0
552	20230605	112100	103170760	13790	13790	13790	13790	100
553	20230605	112000	101791760	13790	13790	13790	13790	4
554	20230605	111900	101736600	13820	13820	13820	13820	7
555	20230605	111800	101639860	13820	13820	13820	13820	0
556	20230605	111700	101639860	13820	13820	13820	13820	0
557	20230605	111600	101639860	13820	13820	13820	13820	1
558	20230605	111500	101626040	13810	13810	13810	13810	41
559	20230605	111400	101059830	13790	13790	13790	13790	0
560	20230605	111300	101059830	13790	13790	13790	13790	0
561	20230605	111200	101059830	13790	13790	13790	13790	0
562	20230605	111100	101059830	13790	13790	13790	13790	0
563	20230605	111000	101059830	13790	13790	13790	13790	6
564	20230605	110900	100977090	13820	13820	13820	13820	2
565	20230605	110800	100949450	13820	13820	13820	13820	0
566	20230605	110700	100949450	13820	13820	13820	13820	0
567	20230605	110600	100949450	13820	13820	13820	13820	250
568	20230605	110500	97494450	13790	13790	13790	13790	55
569	20230605	110400	96736000	13790	13790	13790	13790	0
570	20230605	110300	96736000	13790	13790	13790	13790	21
571	20230605	110200	96446410	13790	13790	13790	13790	0
572	20230605	110100	96446410	13790	13790	13790	13790	0
573	20230605	110000	96446410	13790	13790	13790	13790	2
574	20230605	105900	96418830	13790	13780	13790	13780	80
575	20230605	105800	95316130	13790	13790	13790	13790	0
576	20230605	105700	95316130	13790	13790	13790	13790	0
577	20230605	105600	95316130	13790	13790	13790	13790	3
578	20230605	105500	95274760	13790	13790	13790	13790	0
579	20230605	105400	95274760	13790	13790	13790	13790	0
580	20230605	105300	95274760	13790	13790	13790	13790	0
581	20230605	105200	95274760	13790	13790	13790	13790	0
582	20230605	105100	95274760	13790	13790	13790	13790	0
583	20230605	105000	95274760	13790	13790	13790	13790	0
584	20230605	104900	95274760	13790	13820	13820	13790	16
585	20230605	104800	95053820	13780	13780	13780	13780	0
586	20230605	104700	95053820	13780	13780	13780	13780	0
587	20230605	104600	95053820	13780	13780	13780	13780	0
588	20230605	104500	95053820	13780	13780	13780	13780	0
589	20230605	104400	95053820	13780	13780	13780	13780	0
590	20230605	104300	95053820	13780	13790	13790	13780	50
591	20230605	104200	94364730	13820	13820	13820	13820	0
592	20230605	104100	94364730	13820	13820	13820	13820	0
593	20230605	104000	94364730	13820	13820	13820	13820	5
594	20230605	103900	94295630	13830	13830	13830	13830	0
595	20230605	103800	94295630	13830	13830	13830	13830	0
596	20230605	103700	94295630	13830	13830	13830	13830	0
597	20230605	103600	94295630	13830	13830	13830	13830	0
598	20230605	103500	94295630	13830	13830	13830	13830	0
599	20230605	103400	94295630	13830	13830	13830	13830	5
600	20230605	103300	94226480	13810	13810	13810	13810	0
601	20230605	103200	94226480	13810	13810	13810	13810	0
602	20230605	103100	94226480	13810	13810	13810	13810	2
603	20230605	103000	94198860	13830	13820	13830	13820	14
604	20230605	102900	94005370	13790	13790	13790	13790	0
605	20230605	102800	94005370	13790	13790	13790	13790	1
606	20230605	102700	93991580	13780	13780	13780	13780	0
607	20230605	102600	93991580	13780	13780	13780	13780	0
608	20230605	102500	93991580	13780	13780	13780	13780	73
609	20230605	102400	92985640	13780	13780	13780	13780	0
610	20230605	102300	92985640	13780	13780	13780	13780	0
611	20230605	102200	92985640	13780	13780	13780	13780	0
612	20230605	102100	92985640	13780	13780	13780	13780	0
613	20230605	102000	92985640	13780	13780	13780	13780	58
614	20230605	101900	92186400	13800	13800	13800	13800	0
615	20230605	101800	92186400	13800	13800	13800	13800	1
616	20230605	101700	92172600	13830	13830	13830	13830	2
617	20230605	101600	92144940	13830	13800	13830	13800	30
618	20230605	101500	91730910	13830	13830	13830	13830	0
619	20230605	101400	91730910	13830	13830	13830	13830	0
620	20230605	101300	91730910	13830	13830	13830	13830	0
621	20230605	101200	91730910	13830	13830	13830	13830	0
622	20230605	101100	91730910	13830	13830	13830	13830	0
623	20230605	101000	91730910	13830	13830	13830	13830	0
624	20230605	100900	91730910	13830	13830	13830	13830	0
625	20230605	100800	91730910	13830	13830	13830	13830	56
626	20230605	100700	90956430	13730	13730	13730	13730	0
627	20230605	100600	90956430	13730	13730	13730	13730	0
628	20230605	100500	90956430	13730	13730	13730	13730	0
629	20230605	100400	90956430	13730	13730	13730	13730	0
630	20230605	100300	90956430	13730	13830	13830	13730	29
631	20230605	100200	90557260	13730	13740	13740	13730	150
632	20230605	100100	88497360	13830	13830	13830	13830	0
633	20230605	100000	88497360	13830	13830	13830	13830	0
634	20230605	095900	88497360	13830	13830	13830	13830	0
635	20230605	095800	88497360	13830	13830	13830	13830	1
636	20230605	095700	88483530	13830	13830	13830	13830	5
637	20230605	095600	88414380	13840	13840	13840	13840	0
638	20230605	095500	88414380	13840	13730	13840	13730	82
639	20230605	095400	87287420	13850	13850	13850	13850	0
640	20230605	095300	87287420	13850	13850	13850	13850	0
641	20230605	095200	87287420	13850	13850	13850	13850	0
642	20230605	095100	87287420	13850	13850	13850	13850	1
643	20230605	095000	87273570	13860	13860	13860	13860	0
644	20230605	094900	87273570	13860	13860	13860	13860	0
645	20230605	094800	87273570	13860	13860	13860	13860	0
646	20230605	094700	87273570	13860	13860	13860	13860	0
647	20230605	094600	87273570	13860	13860	13860	13860	0
648	20230605	094500	87273570	13860	13860	13860	13860	0
649	20230605	094400	87273570	13860	13860	13860	13860	217
650	20230605	094300	84265950	13870	13870	13870	13870	0
651	20230605	094200	84265950	13870	13870	13870	13870	0
652	20230605	094100	84265950	13870	13870	13870	13870	0
653	20230605	094000	84265950	13870	13870	13870	13870	0
654	20230605	093900	84265950	13870	13800	13870	13800	46
655	20230605	093800	83630940	13800	13800	13800	13800	0
656	20230605	093700	83630940	13800	13800	13800	13800	0
657	20230605	093600	83630940	13800	13800	13800	13800	0
658	20230605	093500	83630940	13800	13800	13800	13800	0
659	20230605	093400	83630940	13800	13800	13800	13800	0
660	20230605	093300	83630940	13800	13800	13800	13800	1
661	20230605	093200	83617140	13800	13700	13800	13700	44
662	20230605	093100	83014240	13700	13720	13720	13700	450
663	20230605	093000	76843470	13720	13730	13730	13720	510
664	20230605	092900	69846170	13730	13760	13760	13730	411
665	20230605	092800	64197430	13870	13780	13870	13770	357
666	20230605	092700	59277550	13870	13870	13870	13870	0
667	20230605	092600	59277550	13870	13870	13870	13870	0
668	20230605	092500	59277550	13870	13860	13870	13860	12
669	20230605	092400	59111210	13840	13840	13840	13840	10
670	20230605	092300	58972810	13880	13880	13880	13880	16
671	20230605	092200	58750730	13880	13880	13880	13880	55
672	20230605	092100	57987330	13880	13880	13880	13880	0
673	20230605	092000	57987330	13880	13830	13880	13830	24
674	20230605	091900	57655310	13750	13760	13840	13750	522
675	20230605	091800	50473890	13760	13800	13800	13760	137
676	20230605	091700	48583920	13770	13780	13780	13770	40
677	20230605	091600	48033110	13880	13880	13880	13880	5
678	20230605	091500	47963710	13880	13790	13880	13780	340
679	20230605	091400	43276380	13880	13880	13880	13790	169
680	20230605	091300	40931650	13880	13880	13880	13880	200
681	20230605	091200	38155650	13880	13880	13880	13880	5
682	20230605	091100	38086250	13910	13910	13910	13910	0
683	20230605	091000	38086250	13910	13910	13910	13910	0
684	20230605	090900	38086250	13910	13890	13910	13790	862
685	20230605	090800	26145620	13920	13880	13920	13880	260
686	20230605	090700	22535190	13880	13880	13880	13880	0
687	20230605	090600	22535190	13880	13880	13880	13880	10
688	20230605	090500	22396390	13880	13820	13880	13810	282
689	20230605	090400	18501600	13810	13810	13810	13810	0
690	20230605	090300	18501600	13810	13810	13810	13810	0
691	20230605	090200	18501600	13810	13880	13880	13810	738
692	20230605	090100	8306170	13880	13880	13880	13880	4
693	20230605	090000	8250650	13880	13890	13890	13880	593