KissMeData/028100/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183600	234443610	13790	13790	13790	13790	763
3	20230605	183500	234443610	13790	13790	13790	13790	0
4	20230605	183400	234443610	13790	13790	13790	13790	0
5	20230605	183300	234443610	13790	13790	13790	13790	0
6	20230605	183200	234443610	13790	13790	13790	13790	0
7	20230605	183100	234443610	13790	13790	13790	13790	0
8	20230605	183000	234443610	13790	13790	13790	13790	0
9	20230605	182900	234443610	13790	13790	13790	13790	0
10	20230605	182800	234443610	13790	13790	13790	13790	0
11	20230605	182700	234443610	13790	13790	13790	13790	0
12	20230605	182600	234443610	13790	13790	13790	13790	0
13	20230605	182500	234443610	13790	13790	13790	13790	0
14	20230605	182400	234443610	13790	13790	13790	13790	0
15	20230605	182300	234443610	13790	13790	13790	13790	0
16	20230605	182200	234443610	13790	13790	13790	13790	0
17	20230605	182100	234443610	13790	13790	13790	13790	0
18	20230605	182000	234443610	13790	13790	13790	13790	0
19	20230605	181900	234443610	13790	13790	13790	13790	0
20	20230605	181800	234443610	13790	13790	13790	13790	0
21	20230605	181700	234443610	13790	13790	13790	13790	0
22	20230605	181600	234443610	13790	13790	13790	13790	0
23	20230605	181500	234443610	13790	13790	13790	13790	0
24	20230605	181400	234443610	13790	13790	13790	13790	0
25	20230605	181300	234443610	13790	13790	13790	13790	0
26	20230605	181200	234443610	13790	13790	13790	13790	0
27	20230605	181100	234443610	13790	13790	13790	13790	0
28	20230605	181000	234443610	13790	13790	13790	13790	0
29	20230605	180900	234443610	13790	13790	13790	13790	0
30	20230605	180800	234443610	13790	13790	13790	13790	0
31	20230605	180700	234443610	13790	13790	13790	13790	0
32	20230605	180600	234443610	13790	13790	13790	13790	763
33	20230605	180500	234443610	13790	13790	13790	13790	0
34	20230605	180400	234443610	13790	13790	13790	13790	0
35	20230605	180300	234443610	13790	13790	13790	13790	0
36	20230605	180200	234443610	13790	13790	13790	13790	0
37	20230605	180100	234443610	13790	13790	13790	13790	0
38	20230605	180000	234443610	13790	13790	13790	13790	0
39	20230605	175900	234443610	13790	13790	13790	13790	0
40	20230605	175800	234443610	13790	13790	13790	13790	0
41	20230605	175700	234443610	13790	13790	13790	13790	0
42	20230605	175600	234443610	13790	13790	13790	13790	0
43	20230605	175500	234443610	13790	13790	13790	13790	0
44	20230605	175400	234443610	13790	13790	13790	13790	0
45	20230605	175300	234443610	13790	13790	13790	13790	0
46	20230605	175200	234443610	13790	13790	13790	13790	0
47	20230605	175100	234443610	13790	13790	13790	13790	0
48	20230605	175000	234443610	13790	13790	13790	13790	0
49	20230605	174900	234443610	13790	13790	13790	13790	0
50	20230605	174800	234443610	13790	13790	13790	13790	0
51	20230605	174700	234443610	13790	13790	13790	13790	0
52	20230605	174600	234443610	13790	13790	13790	13790	0
53	20230605	174500	234443610	13790	13790	13790	13790	0
54	20230605	174400	234443610	13790	13790	13790	13790	0
55	20230605	174300	234443610	13790	13790	13790	13790	0
56	20230605	174200	234443610	13790	13790	13790	13790	0
57	20230605	174100	234443610	13790	13790	13790	13790	0
58	20230605	174000	234443610	13790	13790	13790	13790	0
59	20230605	173900	234443610	13790	13790	13790	13790	0
60	20230605	173800	234443610	13790	13790	13790	13790	0
61	20230605	173700	234443610	13790	13790	13790	13790	0
62	20230605	173600	234443610	13790	13790	13790	13790	763
63	20230605	173500	234443610	13790	13790	13790	13790	0
64	20230605	173400	234443610	13790	13790	13790	13790	0
65	20230605	173300	234443610	13790	13790	13790	13790	0
66	20230605	173200	234443610	13790	13790	13790	13790	0
67	20230605	173100	234443610	13790	13790	13790	13790	0
68	20230605	173000	234443610	13790	13790	13790	13790	0
69	20230605	172900	234443610	13790	13790	13790	13790	0
70	20230605	172800	234443610	13790	13790	13790	13790	0
71	20230605	172700	234443610	13790	13790	13790	13790	0
72	20230605	172600	234443610	13790	13790	13790	13790	0
73	20230605	172500	234443610	13790	13790	13790	13790	0
74	20230605	172400	234443610	13790	13790	13790	13790	0
75	20230605	172300	234443610	13790	13790	13790	13790	0
76	20230605	172200	234443610	13790	13790	13790	13790	0
77	20230605	172100	234443610	13790	13790	13790	13790	0
78	20230605	172000	234443610	13790	13790	13790	13790	0
79	20230605	171900	234443610	13790	13790	13790	13790	0
80	20230605	171800	234443610	13790	13790	13790	13790	0
81	20230605	171700	234443610	13790	13790	13790	13790	0
82	20230605	171600	234443610	13790	13790	13790	13790	0
83	20230605	171500	234443610	13790	13790	13790	13790	0
84	20230605	171400	234443610	13790	13790	13790	13790	0
85	20230605	171300	234443610	13790	13790	13790	13790	0
86	20230605	171200	234443610	13790	13790	13790	13790	0
87	20230605	171100	234443610	13790	13790	13790	13790	0
88	20230605	171000	234443610	13790	13790	13790	13790	0
89	20230605	170900	234443610	13790	13790	13790	13790	0
90	20230605	170800	234443610	13790	13790	13790	13790	0
91	20230605	170700	234443610	13790	13790	13790	13790	0
92	20230605	170600	234443610	13790	13790	13790	13790	763
93	20230605	170500	234443610	13790	13790	13790	13790	0
94	20230605	170400	234443610	13790	13790	13790	13790	0
95	20230605	170300	234443610	13790	13790	13790	13790	0
96	20230605	170200	234443610	13790	13790	13790	13790	0
97	20230605	170100	234443610	13790	13790	13790	13790	0
98	20230605	170000	234443610	13790	13790	13790	13790	0
99	20230605	165900	234443610	13790	13790	13790	13790	0
100	20230605	165800	234443610	13790	13790	13790	13790	0
101	20230605	165700	234443610	13790	13790	13790	13790	0
102	20230605	165600	234443610	13790	13790	13790	13790	0
103	20230605	165500	234443610	13790	13790	13790	13790	0
104	20230605	165400	234443610	13790	13790	13790	13790	0
105	20230605	165300	234443610	13790	13790	13790	13790	0
106	20230605	165200	234443610	13790	13790	13790	13790	0
107	20230605	165100	234443610	13790	13790	13790	13790	0
108	20230605	165000	234443610	13790	13790	13790	13790	0
109	20230605	164900	234443610	13790	13790	13790	13790	0
110	20230605	164800	234443610	13790	13790	13790	13790	0
111	20230605	164700	234443610	13790	13790	13790	13790	0
112	20230605	164600	234443610	13790	13790	13790	13790	0
113	20230605	164500	234443610	13790	13790	13790	13790	0
114	20230605	164400	234443610	13790	13790	13790	13790	0
115	20230605	164300	234443610	13790	13790	13790	13790	0
116	20230605	164200	234443610	13790	13790	13790	13790	0
117	20230605	164100	234443610	13790	13790	13790	13790	0
118	20230605	164000	234443610	13790	13790	13790	13790	0
119	20230605	163900	234443610	13790	13790	13790	13790	0
120	20230605	163800	234443610	13790	13790	13790	13790	0
121	20230605	163700	234443610	13790	13790	13790	13790	0
122	20230605	163600	234443610	13790	13790	13790	13790	763
123	20230605	163500	234443610	13790	13790	13790	13790	0
124	20230605	163400	234443610	13790	13790	13790	13790	0
125	20230605	163300	234443610	13790	13790	13790	13790	0
126	20230605	163200	234443610	13790	13790	13790	13790	0
127	20230605	163100	234443610	13790	13790	13790	13790	0
128	20230605	163000	234443610	13790	13790	13790	13790	0
129	20230605	162900	234443610	13790	13790	13790	13790	0
130	20230605	162800	234443610	13790	13790	13790	13790	0
131	20230605	162700	234443610	13790	13790	13790	13790	0
132	20230605	162600	234443610	13790	13790	13790	13790	0
133	20230605	162500	234443610	13790	13790	13790	13790	0
134	20230605	162400	234443610	13790	13790	13790	13790	0
135	20230605	162300	234443610	13790	13790	13790	13790	0
136	20230605	162200	234443610	13790	13790	13790	13790	0
137	20230605	162100	234443610	13790	13790	13790	13790	0
138	20230605	162000	234443610	13790	13790	13790	13790	0
139	20230605	161900	234443610	13790	13790	13790	13790	0
140	20230605	161800	234443610	13790	13790	13790	13790	0
141	20230605	161700	234443610	13790	13790	13790	13790	0
142	20230605	161600	234443610	13790	13790	13790	13790	0
143	20230605	161500	234443610	13790	13790	13790	13790	0
144	20230605	161400	234443610	13790	13790	13790	13790	0
145	20230605	161300	234443610	13790	13790	13790	13790	0
146	20230605	161200	234443610	13790	13790	13790	13790	0
147	20230605	161100	234443610	13790	13790	13790	13790	0
148	20230605	161000	234443610	13790	13790	13790	13790	0
149	20230605	160900	234443610	13790	13790	13790	13790	0
150	20230605	160800	234443610	13790	13790	13790	13790	0
151	20230605	160700	234443610	13790	13790	13790	13790	0
152	20230605	160600	234443610	13790	13790	13790	13790	763
153	20230605	160500	234443610	13790	13790	13790	13790	0
154	20230605	160400	234443610	13790	13790	13790	13790	0
155	20230605	160300	234443610	13790	13790	13790	13790	0
156	20230605	160200	234443610	13790	13790	13790	13790	0
157	20230605	160100	234443610	13790	13790	13790	13790	0
158	20230605	160000	234443610	13790	13790	13790	13790	0
159	20230605	155900	234443610	13790	13790	13790	13790	0
160	20230605	155800	234443610	13790	13790	13790	13790	0
161	20230605	155700	234443610	13790	13790	13790	13790	0
162	20230605	155600	234443610	13790	13790	13790	13790	0
163	20230605	155500	234443610	13790	13790	13790	13790	0
164	20230605	155400	234443610	13790	13790	13790	13790	0
165	20230605	155300	234443610	13790	13790	13790	13790	0
166	20230605	155200	234443610	13790	13790	13790	13790	0
167	20230605	155100	234443610	13790	13790	13790	13790	0
168	20230605	155000	234443610	13790	13790	13790	13790	0
169	20230605	154900	234443610	13790	13790	13790	13790	0
170	20230605	154800	234443610	13790	13790	13790	13790	0
171	20230605	154700	234443610	13790	13790	13790	13790	0
172	20230605	154600	234443610	13790	13790	13790	13790	0
173	20230605	154500	234443610	13790	13790	13790	13790	0
174	20230605	154400	234443610	13790	13790	13790	13790	0
175	20230605	154300	234443610	13790	13790	13790	13790	0
176	20230605	154200	234443610	13790	13790	13790	13790	0
177	20230605	154100	234443610	13790	13790	13790	13790	0
178	20230605	154000	234443610	13790	13790	13790	13790	0
179	20230605	153900	234443610	13790	13790	13790	13790	0
180	20230605	153800	234443610	13790	13790	13790	13790	0
181	20230605	153700	234443610	13790	13790	13790	13790	0
182	20230605	153600	234443610	13790	13790	13790	13790	763
183	20230605	153500	234443610	13790	13790	13790	13790	0
184	20230605	153400	234443610	13790	13790	13790	13790	0
185	20230605	153300	234443610	13790	13790	13790	13790	0
186	20230605	153200	234443610	13790	13790	13790	13790	0
187	20230605	153100	234443610	13790	13790	13790	13790	0
188	20230605	153000	234443610	13790	13790	13790	13790	763
189	20230605	152900	223921840	13810	13810	13810	13810	0
190	20230605	152800	223921840	13810	13810	13810	13810	0
191	20230605	152700	223921840	13810	13810	13810	13810	0
192	20230605	152600	223921840	13810	13810	13810	13810	0
193	20230605	152500	223921840	13810	13810	13810	13810	0
194	20230605	152400	223921840	13810	13810	13810	13810	0
195	20230605	152300	223921840	13810	13810	13810	13810	0
196	20230605	152200	223921840	13810	13810	13810	13810	0
197	20230605	152100	223921840	13810	13810	13810	13810	0
198	20230605	152000	223921840	13810	13810	13810	13810	0
199	20230605	151900	223921840	13810	13810	13810	13810	26
200	20230605	151800	223562780	13820	13810	13820	13810	5
201	20230605	151700	223493700	13810	13810	13810	13810	197
202	20230605	151600	220773130	13820	13820	13830	13820	31
203	20230605	151500	220344520	13810	13810	13810	13810	3
204	20230605	151400	220303090	13820	13810	13820	13810	5
205	20230605	151300	220234010	13810	13810	13810	13760	7
206	20230605	151200	220137490	13810	13810	13810	13810	0
207	20230605	151100	220137490	13810	13800	13810	13760	97
208	20230605	151000	218800080	13800	13800	13800	13800	0
209	20230605	150900	218800080	13800	13810	13810	13800	4
210	20230605	150800	218744870	13800	13810	13810	13800	7
211	20230605	150700	218648220	13800	13800	13810	13800	8
212	20230605	150600	218537790	13800	13800	13800	13800	989
213	20230605	150500	204889590	13800	13800	13800	13800	5
214	20230605	150400	204820590	13800	13810	13810	13800	10
215	20230605	150300	204682510	13810	13800	13810	13800	11
216	20230605	150200	204530680	13800	13800	13800	13800	2
217	20230605	150100	204503080	13770	13800	13800	13770	7
218	20230605	150000	204406600	13800	13760	13800	13760	44
219	20230605	145900	203799590	13770	13770	13770	13770	2
220	20230605	145800	203772050	13770	13770	13770	13770	4
221	20230605	145700	203716970	13770	13770	13770	13770	3
222	20230605	145600	203675660	13790	13790	13790	13790	0
223	20230605	145500	203675660	13790	13790	13790	13790	1
224	20230605	145400	203661870	13760	13790	13790	13760	5
225	20230605	145300	203592980	13790	13790	13790	13790	1
226	20230605	145200	203579190	13800	13800	13800	13800	242
227	20230605	145100	200239590	13810	13820	13820	13810	47
228	20230605	145000	199590060	13830	13830	13830	13830	28
229	20230605	144900	199202820	13830	13830	13830	13830	2
230	20230605	144800	199175160	13850	13850	13850	13850	9
231	20230605	144700	199050510	13850	13850	13850	13850	1
232	20230605	144600	199036660	13850	13860	13860	13850	4
233	20230605	144500	198981250	13880	13880	13880	13880	5
234	20230605	144400	198911850	13870	13870	13870	13860	8
235	20230605	144300	198800940	13860	13860	13860	13860	4
236	20230605	144200	198745500	13850	13850	13850	13850	3
237	20230605	144100	198703950	13860	13860	13860	13860	11
238	20230605	144000	198551490	13860	13860	13860	13860	2
239	20230605	143900	198523770	13890	13810	13890	13810	405
240	20230605	143800	192911610	13820	13820	13820	13820	1
241	20230605	143700	192897790	13850	13850	13850	13850	2
242	20230605	143600	192870090	13880	13880	13880	13880	1
243	20230605	143500	192856210	13890	13890	13890	13890	71
244	20230605	143400	191870020	13890	13870	13900	13870	115
245	20230605	143300	190272970	13870	13880	13880	13870	3
246	20230605	143200	190231340	13880	13870	13880	13870	279
247	20230605	143100	186358840	13870	13840	13870	13830	221
248	20230605	143000	183294790	13840	13850	13850	13840	63
249	20230605	142900	182422840	13850	13840	13860	13840	9
250	20230605	142800	182298230	13840	13840	13840	13840	76
251	20230605	142700	181246390	13830	13810	13840	13810	52
252	20230605	142600	180527250	13800	13770	13810	13770	103
253	20230605	142500	179107210	13800	13800	13800	13800	0
254	20230605	142400	179107210	13800	13810	13810	13800	33
255	20230605	142300	178651780	13830	13820	13830	13820	44
256	20230605	142200	178043280	13830	13810	13830	13810	100
257	20230605	142100	176661780	13800	13800	13800	13800	2
258	20230605	142000	176634180	13800	13800	13800	13800	3
259	20230605	141900	176592780	13790	13780	13790	13780	17
260	20230605	141800	176358370	13770	13790	13790	13760	15
261	20230605	141700	176151760	13750	13750	13750	13750	0
262	20230605	141600	176151760	13750	13750	13800	13750	577
263	20230605	141500	168193160	13730	13730	13730	13730	0
264	20230605	141400	168193160	13730	13730	13730	13730	1
265	20230605	141300	168179430	13750	13750	13750	13750	0
266	20230605	141200	168179430	13750	13710	13750	13710	551
267	20230605	141100	160613220	13700	13700	13700	13700	2
268	20230605	141000	160585820	13700	13700	13700	13690	109
269	20230605	140900	159092540	13690	13700	13700	13690	4
270	20230605	140800	159037760	13700	13690	13700	13690	180
271	20230605	140700	156571820	13700	13670	13700	13670	160
272	20230605	140600	154381440	13660	13660	13660	13660	4
273	20230605	140500	154326800	13660	13660	13660	13660	0
274	20230605	140400	154326800	13660	13660	13660	13660	3
275	20230605	140300	154285820	13660	13660	13660	13650	6
276	20230605	140200	154203880	13660	13650	13660	13650	54
277	20230605	140100	153466260	13660	13650	13660	13650	4
278	20230605	140000	153411640	13650	13650	13650	13650	5
279	20230605	135900	153343390	13650	13650	13650	13650	0
280	20230605	135800	153343390	13650	13660	13660	13650	3
281	20230605	135700	153302420	13640	13640	13640	13640	8
282	20230605	135600	153193300	13640	13640	13640	13640	2
283	20230605	135500	153166020	13650	13650	13650	13650	2
284	20230605	135400	153138720	13640	13640	13640	13640	0
285	20230605	135300	153138720	13640	13650	13650	13640	5
286	20230605	135200	153070500	13650	13640	13650	13640	15
287	20230605	135100	152865770	13640	13640	13640	13640	0
288	20230605	135000	152865770	13640	13650	13650	13640	32
289	20230605	134900	152428990	13650	13610	13650	13610	181
290	20230605	134800	149959120	13610	13590	13610	13590	580
291	20230605	134700	142068290	13590	13590	13590	13590	2
292	20230605	134600	142041110	13590	13590	13590	13590	2
293	20230605	134500	142013930	13600	13590	13600	13590	7
294	20230605	134400	141918780	13590	13590	13590	13590	0
295	20230605	134300	141918780	13590	13590	13590	13590	2
296	20230605	134200	141891600	13590	13600	13600	13590	4
297	20230605	134100	141837220	13590	13600	13600	13590	7
298	20230605	134000	141742070	13600	13590	13600	13590	5
299	20230605	133900	141674090	13580	13580	13580	13580	6
300	20230605	133800	141592610	13570	13570	13570	13570	0
301	20230605	133700	141592610	13570	13570	13570	13570	3
302	20230605	133600	141551900	13590	13590	13590	13590	2
303	20230605	133500	141524720	13590	13590	13590	13590	2
304	20230605	133400	141497540	13570	13570	13570	13570	4
305	20230605	133300	141443260	13570	13580	13580	13570	304
306	20230605	133200	137317870	13580	13580	13580	13570	162
307	20230605	133100	135118260	13580	13580	13580	13580	0
308	20230605	133000	135118260	13580	13590	13590	13580	4
309	20230605	132900	135063930	13590	13590	13590	13590	2
310	20230605	132800	135036750	13590	13590	13590	13590	0
311	20230605	132700	135036750	13590	13600	13600	13590	12
312	20230605	132600	134873570	13580	13580	13580	13580	8
313	20230605	132500	134764930	13580	13580	13580	13580	2
314	20230605	132400	134737770	13590	13590	13590	13590	0
315	20230605	132300	134737770	13590	13590	13590	13590	2
316	20230605	132200	134710590	13590	13600	13600	13590	5
317	20230605	132100	134642630	13600	13600	13600	13600	1
318	20230605	132000	134629030	13600	13600	13600	13600	267
319	20230605	131900	130997830	13590	13590	13590	13590	0
320	20230605	131800	130997830	13590	13590	13590	13590	5
321	20230605	131700	130929880	13560	13560	13560	13560	0
322	20230605	131600	130929880	13560	13560	13560	13560	0
323	20230605	131500	130929880	13560	13560	13560	13560	3
324	20230605	131400	130889200	13560	13560	13560	13560	0
325	20230605	131300	130889200	13560	13560	13560	13560	0
326	20230605	131200	130889200	13560	13560	13560	13560	0
327	20230605	131100	130889200	13560	13560	13560	13560	4
328	20230605	131000	130834960	13560	13560	13560	13560	0
329	20230605	130900	130834960	13560	13560	13560	13560	0
330	20230605	130800	130834960	13560	13560	13560	13560	0
331	20230605	130700	130834960	13560	13560	13560	13560	3
332	20230605	130600	130794280	13560	13560	13560	13560	0
333	20230605	130500	130794280	13560	13560	13560	13560	0
334	20230605	130400	130794280	13560	13560	13560	13560	43
335	20230605	130300	130211200	13560	13560	13560	13560	3
336	20230605	130200	130170520	13600	13600	13600	13600	723
337	20230605	130100	120337720	13550	13550	13550	13550	0
338	20230605	130000	120337720	13550	13550	13550	13550	0
339	20230605	125900	120337720	13550	13550	13550	13550	4
340	20230605	125800	120283520	13550	13560	13560	13550	548
341	20230605	125700	112857130	13560	13560	13560	13560	24
342	20230605	125600	112531690	13560	13570	13570	13560	295
343	20230605	125500	108531270	13580	13580	13580	13580	0
344	20230605	125400	108531270	13580	13580	13580	13580	52
345	20230605	125300	107825110	13580	13580	13580	13580	0
346	20230605	125200	107825110	13580	13580	13580	13580	4
347	20230605	125100	107770790	13590	13590	13590	13590	0
348	20230605	125000	107770790	13590	13590	13590	13590	97
349	20230605	124900	106452560	13590	13590	13590	13590	0
350	20230605	124800	106452560	13590	13590	13590	13590	3
351	20230605	124700	106411790	13600	13600	13600	13600	2
352	20230605	124600	106384590	13590	13590	13590	13590	0
353	20230605	124500	106384590	13590	13590	13590	13590	0
354	20230605	124400	106384590	13590	13600	13600	13590	5
355	20230605	124300	106316620	13590	13590	13590	13590	0
356	20230605	124200	106316620	13590	13590	13590	13590	0
357	20230605	124100	106316620	13590	13590	13590	13590	0
358	20230605	124000	106316620	13590	13600	13600	13590	6
359	20230605	123900	106235060	13590	13590	13590	13590	0
360	20230605	123800	106235060	13590	13590	13590	13590	0
361	20230605	123700	106235060	13590	13590	13590	13590	3
362	20230605	123600	106194290	13590	13590	13590	13590	0
363	20230605	123500	106194290	13590	13590	13590	13590	2
364	20230605	123400	106167110	13590	13590	13590	13590	0
365	20230605	123300	106167110	13590	13590	13590	13590	1
366	20230605	123200	106153520	13600	13600	13600	13600	2
367	20230605	123100	106126320	13580	13580	13580	13580	0
368	20230605	123000	106126320	13580	13580	13580	13580	0
369	20230605	122900	106126320	13580	13580	13580	13570	9
370	20230605	122800	106004140	13580	13630	13630	13570	1335
371	20230605	122700	87864010	13630	13630	13630	13630	0
372	20230605	122600	87864010	13630	13630	13630	13630	0
373	20230605	122500	87864010	13630	13630	13630	13630	3
374	20230605	122400	87823120	13630	13630	13630	13630	0
375	20230605	122300	87823120	13630	13630	13630	13630	0
376	20230605	122200	87823120	13630	13660	13660	13630	41
377	20230605	122100	87263090	13620	13620	13620	13620	3
378	20230605	122000	87222230	13620	13620	13620	13620	0
379	20230605	121900	87222230	13620	13620	13620	13620	0
380	20230605	121800	87222230	13620	13620	13620	13620	4
381	20230605	121700	87167750	13620	13620	13620	13620	0
382	20230605	121600	87167750	13620	13620	13620	13620	0
383	20230605	121500	87167750	13620	13620	13620	13620	0
384	20230605	121400	87167750	13620	13620	13620	13620	3
385	20230605	121300	87126890	13680	13680	13680	13680	0
386	20230605	121200	87126890	13680	13680	13680	13680	1
387	20230605	121100	87113210	13680	13650	13680	13650	100
388	20230605	121000	85745830	13610	13610	13610	13610	3
389	20230605	120900	85705000	13610	13610	13610	13610	0
390	20230605	120800	85705000	13610	13610	13610	13610	0
391	20230605	120700	85705000	13610	13610	13610	13610	0
392	20230605	120600	85705000	13610	13630	13630	13610	5
393	20230605	120500	85636930	13610	13610	13610	13610	0
394	20230605	120400	85636930	13610	13610	13610	13610	0
395	20230605	120300	85636930	13610	13610	13610	13610	0
396	20230605	120200	85636930	13610	13620	13620	13610	4
397	20230605	120100	85582480	13610	13610	13610	13610	0
398	20230605	120000	85582480	13610	13610	13610	13610	0
399	20230605	115900	85582480	13610	13610	13610	13610	0
400	20230605	115800	85582480	13610	13610	13610	13610	3
401	20230605	115700	85541650	13620	13620	13620	13620	1
402	20230605	115600	85528030	13620	13620	13620	13620	0
403	20230605	115500	85528030	13620	13620	13620	13620	2
404	20230605	115400	85500790	13620	13620	13620	13620	0
405	20230605	115300	85500790	13620	13620	13620	13620	0
406	20230605	115200	85500790	13620	13620	13620	13620	0
407	20230605	115100	85500790	13620	13620	13620	13620	3
408	20230605	115000	85459930	13630	13630	13630	13630	2
409	20230605	114900	85432670	13630	13630	13630	13630	0
410	20230605	114800	85432670	13630	13630	13630	13630	0
411	20230605	114700	85432670	13630	13630	13630	13630	1
412	20230605	114600	85419040	13620	13620	13620	13620	0
413	20230605	114500	85419040	13620	13620	13620	13620	0
414	20230605	114400	85419040	13620	13620	13620	13620	0
415	20230605	114300	85419040	13620	13620	13620	13620	4
416	20230605	114200	85364560	13620	13620	13620	13620	0
417	20230605	114100	85364560	13620	13620	13620	13620	0
418	20230605	114000	85364560	13620	13600	13620	13600	3
419	20230605	113900	85323720	13590	13570	13600	13570	328
420	20230605	113800	80872220	13550	13610	13610	13550	1000
421	20230605	113700	67313490	13610	13610	13610	13610	0
422	20230605	113600	67313490	13610	13610	13610	13610	3
423	20230605	113500	67272660	13620	13620	13620	13620	2
424	20230605	113400	67245420	13620	13620	13620	13620	2
425	20230605	113300	67218180	13620	13620	13620	13620	4
426	20230605	113200	67163700	13620	13620	13620	13620	48
427	20230605	113100	66509940	13620	13620	13620	13620	0
428	20230605	113000	66509940	13620	13620	13620	13620	0
429	20230605	112900	66509940	13620	13620	13620	13620	0
430	20230605	112800	66509940	13620	13620	13620	13620	3
431	20230605	112700	66469080	13620	13620	13620	13620	0
432	20230605	112600	66469080	13620	13620	13620	13620	0
433	20230605	112500	66469080	13620	13620	13620	13620	0
434	20230605	112400	66469080	13620	13620	13620	13620	3
435	20230605	112300	66428220	13630	13630	13630	13630	0
436	20230605	112200	66428220	13630	13630	13630	13630	0
437	20230605	112100	66428220	13630	13630	13630	13630	0
438	20230605	112000	66428220	13630	13630	13630	13630	4
439	20230605	111900	66373700	13640	13640	13640	13640	0
440	20230605	111800	66373700	13640	13640	13640	13640	1
441	20230605	111700	66360060	13620	13620	13620	13620	3
442	20230605	111600	66319200	13640	13640	13640	13640	0
443	20230605	111500	66319200	13640	13640	13640	13640	0
444	20230605	111400	66319200	13640	13640	13640	13640	0
445	20230605	111300	66319200	13640	13640	13640	13640	3
446	20230605	111200	66278280	13640	13640	13640	13640	0
447	20230605	111100	66278280	13640	13640	13640	13640	0
448	20230605	111000	66278280	13640	13640	13640	13640	0
449	20230605	110900	66278280	13640	13640	13640	13640	3
450	20230605	110800	66237360	13640	13640	13640	13640	0
451	20230605	110700	66237360	13640	13630	13640	13630	51
452	20230605	110600	65541730	13630	13630	13630	13630	0
453	20230605	110500	65541730	13630	13630	13630	13630	2
454	20230605	110400	65514470	13630	13630	13630	13630	0
455	20230605	110300	65514470	13630	13630	13630	13630	0
456	20230605	110200	65514470	13630	13630	13630	13630	0
457	20230605	110100	65514470	13630	13630	13630	13630	39
458	20230605	110000	64982900	13640	13640	13640	13640	0
459	20230605	105900	64982900	13640	13650	13650	13640	148
460	20230605	105800	62963550	13650	13650	13650	13650	3
461	20230605	105700	62922600	13650	13650	13650	13650	0
462	20230605	105600	62922600	13650	13650	13650	13650	0
463	20230605	105500	62922600	13650	13650	13650	13650	0
464	20230605	105400	62922600	13650	13650	13650	13650	3
465	20230605	105300	62881650	13670	13670	13670	13670	0
466	20230605	105200	62881650	13670	13670	13670	13670	0
467	20230605	105100	62881650	13670	13670	13670	13670	0
468	20230605	105000	62881650	13670	13670	13670	13670	4
469	20230605	104900	62826970	13670	13670	13670	13670	0
470	20230605	104800	62826970	13670	13670	13670	13670	0
471	20230605	104700	62826970	13670	13670	13670	13670	0
472	20230605	104600	62826970	13670	13670	13670	13670	3
473	20230605	104500	62785960	13670	13670	13670	13670	0
474	20230605	104400	62785960	13670	13670	13670	13670	0
475	20230605	104300	62785960	13670	13670	13670	13670	0
476	20230605	104200	62785960	13670	13710	13710	13670	10
477	20230605	104100	62649220	13740	13720	13740	13720	167
478	20230605	104000	60355660	13730	13720	13730	13720	95
479	20230605	103900	59051350	13650	13650	13650	13650	4
480	20230605	103800	58996750	13730	13730	13730	13730	53
481	20230605	103700	58269060	13730	13730	13730	13730	1
482	20230605	103600	58255330	13730	13670	13730	13670	200
483	20230605	103500	55514510	13640	13640	13640	13640	3
484	20230605	103400	55473590	13640	13640	13640	13640	0
485	20230605	103300	55473590	13640	13640	13640	13640	0
486	20230605	103200	55473590	13640	13640	13640	13640	0
487	20230605	103100	55473590	13640	13640	13640	13640	3
488	20230605	103000	55432670	13630	13630	13630	13630	0
489	20230605	102900	55432670	13630	13630	13630	13630	0
490	20230605	102800	55432670	13630	13630	13630	13630	0
491	20230605	102700	55432670	13630	13630	13630	13630	4
492	20230605	102600	55378150	13630	13630	13630	13630	0
493	20230605	102500	55378150	13630	13630	13630	13630	0
494	20230605	102400	55378150	13630	13630	13630	13630	0
495	20230605	102300	55378150	13630	13670	13670	13630	4
496	20230605	102200	55323590	13670	13670	13670	13670	0
497	20230605	102100	55323590	13670	13670	13670	13670	0
498	20230605	102000	55323590	13670	13670	13670	13670	1
499	20230605	101900	55309920	13620	13570	13700	13570	103
500	20230605	101800	53911040	13580	13580	13580	13580	0
501	20230605	101700	53911040	13580	13580	13580	13580	0
502	20230605	101600	53911040	13580	13580	13580	13580	4
503	20230605	101500	53856720	13560	13560	13560	13560	0
504	20230605	101400	53856720	13560	13560	13560	13560	0
505	20230605	101300	53856720	13560	13560	13560	13560	0
506	20230605	101200	53856720	13560	13590	13590	13560	30
507	20230605	101100	53449110	13590	13590	13590	13590	0
508	20230605	101000	53449110	13590	13590	13590	13590	0
509	20230605	100900	53449110	13590	13590	13590	13590	1
510	20230605	100800	53435520	13560	13560	13560	13560	3
511	20230605	100700	53394840	13560	13560	13560	13560	40
512	20230605	100600	52852440	13560	13560	13560	13560	0
513	20230605	100500	52852440	13560	13560	13560	13560	0
514	20230605	100400	52852440	13560	13560	13560	13560	4
515	20230605	100300	52798200	13560	13560	13560	13560	0
516	20230605	100200	52798200	13560	13560	13560	13560	142
517	20230605	100100	50872680	13560	13560	13560	13560	4
518	20230605	100000	50818440	13550	13560	13560	13550	457
519	20230605	095900	44622630	13560	13560	13560	13560	0
520	20230605	095800	44622630	13560	13560	13560	13560	0
521	20230605	095700	44622630	13560	13560	13560	13560	3
522	20230605	095600	44581950	13590	13590	13590	13590	0
523	20230605	095500	44581950	13590	13590	13590	13590	11
524	20230605	095400	44432460	13560	13560	13560	13560	0
525	20230605	095300	44432460	13560	13560	13560	13560	4
526	20230605	095200	44378220	13560	13560	13560	13560	0
527	20230605	095100	44378220	13560	13560	13560	13560	0
528	20230605	095000	44378220	13560	13560	13560	13560	0
529	20230605	094900	44378220	13560	13560	13560	13560	3
530	20230605	094800	44337540	13560	13560	13560	13560	0
531	20230605	094700	44337540	13560	13560	13560	13560	0
532	20230605	094600	44337540	13560	13560	13560	13560	0
533	20230605	094500	44337540	13560	13560	13560	13560	4
534	20230605	094400	44283300	13560	13560	13560	13560	0
535	20230605	094300	44283300	13560	13560	13560	13560	1
536	20230605	094200	44269740	13560	13560	13560	13560	4
537	20230605	094100	44215500	13560	13560	13560	13560	88
538	20230605	094000	43022220	13530	13530	13530	13530	0
539	20230605	093900	43022220	13530	13530	13530	13530	0
540	20230605	093800	43022220	13530	13520	13530	13520	11
541	20230605	093700	42873420	13530	13530	13530	13530	2
542	20230605	093600	42846360	13530	13530	13530	13530	0
543	20230605	093500	42846360	13530	13530	13530	13530	0
544	20230605	093400	42846360	13530	13530	13530	13530	4
545	20230605	093300	42792240	13520	13520	13520	13520	0
546	20230605	093200	42792240	13520	13520	13520	13520	0
547	20230605	093100	42792240	13520	13530	13530	13520	171
548	20230605	093000	40480240	13520	13520	13520	13520	3
549	20230605	092900	40439680	13570	13570	13570	13570	0
550	20230605	092800	40439680	13570	13570	13570	13570	1
551	20230605	092700	40426110	13510	13510	13510	13510	0
552	20230605	092600	40426110	13510	13560	13560	13510	4
553	20230605	092500	40372020	13570	13570	13570	13570	0
554	20230605	092400	40372020	13570	13550	13570	13550	728
555	20230605	092300	30500330	13520	13520	13520	13520	0
556	20230605	092200	30500330	13520	13520	13520	13520	4
557	20230605	092100	30446250	13520	13520	13520	13520	0
558	20230605	092000	30446250	13520	13510	13520	13510	40
559	20230605	091900	29905820	13520	13510	13520	13510	99
560	20230605	091800	28568260	13520	13530	13530	13520	2
561	20230605	091700	28541210	13520	13520	13520	13520	0
562	20230605	091600	28541210	13520	13520	13520	13520	0
563	20230605	091500	28541210	13520	13520	13520	13520	3
564	20230605	091400	28500650	13520	13520	13520	13520	0
565	20230605	091300	28500650	13520	13520	13520	13520	0
566	20230605	091200	28500650	13520	13520	13520	13520	0
567	20230605	091100	28500650	13520	13520	13520	13520	4
568	20230605	091000	28446570	13570	13570	13570	13570	0
569	20230605	090900	28446570	13570	13570	13570	13570	13
570	20230605	090800	28270160	13570	13560	13570	13560	28
571	20230605	090700	27890260	13560	13500	13560	13450	666
572	20230605	090600	18870050	13500	13500	13500	13500	46
573	20230605	090500	18249050	13500	13500	13500	13500	113
574	20230605	090400	16723550	13510	13540	13550	13510	67
575	20230605	090300	15815950	13540	13510	13540	13500	49
576	20230605	090200	15153060	13200	13500	13500	13200	1027
577	20230605	090100	1470410	13490	13490	13490	13490	0
578	20230605	090000	1470410	13490	13490	13490	13490	109