KissMeData/034300/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183500	102194590	18090	18090	18090	18090	177
3	20230605	183400	102194590	18090	18090	18090	18090	0
4	20230605	183300	102194590	18090	18090	18090	18090	0
5	20230605	183200	102194590	18090	18090	18090	18090	0
6	20230605	183100	102194590	18090	18090	18090	18090	0
7	20230605	183000	102194590	18090	18090	18090	18090	0
8	20230605	182900	102194590	18090	18090	18090	18090	0
9	20230605	182800	102194590	18090	18090	18090	18090	0
10	20230605	182700	102194590	18090	18090	18090	18090	0
11	20230605	182600	102194590	18090	18090	18090	18090	0
12	20230605	182500	102194590	18090	18090	18090	18090	0
13	20230605	182400	102194590	18090	18090	18090	18090	0
14	20230605	182300	102194590	18090	18090	18090	18090	0
15	20230605	182200	102194590	18090	18090	18090	18090	0
16	20230605	182100	102194590	18090	18090	18090	18090	0
17	20230605	182000	102194590	18090	18090	18090	18090	0
18	20230605	181900	102194590	18090	18090	18090	18090	0
19	20230605	181800	102194590	18090	18090	18090	18090	0
20	20230605	181700	102194590	18090	18090	18090	18090	0
21	20230605	181600	102194590	18090	18090	18090	18090	0
22	20230605	181500	102194590	18090	18090	18090	18090	0
23	20230605	181400	102194590	18090	18090	18090	18090	0
24	20230605	181300	102194590	18090	18090	18090	18090	0
25	20230605	181200	102194590	18090	18090	18090	18090	0
26	20230605	181100	102194590	18090	18090	18090	18090	0
27	20230605	181000	102194590	18090	18090	18090	18090	0
28	20230605	180900	102194590	18090	18090	18090	18090	0
29	20230605	180800	102194590	18090	18090	18090	18090	0
30	20230605	180700	102194590	18090	18090	18090	18090	0
31	20230605	180600	102194590	18090	18090	18090	18090	0
32	20230605	180500	102194590	18090	18090	18090	18090	177
33	20230605	180400	102194590	18090	18090	18090	18090	0
34	20230605	180300	102194590	18090	18090	18090	18090	0
35	20230605	180200	102194590	18090	18090	18090	18090	0
36	20230605	180100	102194590	18090	18090	18090	18090	0
37	20230605	180000	102194590	18090	18090	18090	18090	0
38	20230605	175900	102194590	18090	18090	18090	18090	0
39	20230605	175800	102194590	18090	18090	18090	18090	0
40	20230605	175700	102194590	18090	18090	18090	18090	0
41	20230605	175600	102194590	18090	18090	18090	18090	0
42	20230605	175500	102194590	18090	18090	18090	18090	0
43	20230605	175400	102194590	18090	18090	18090	18090	0
44	20230605	175300	102194590	18090	18090	18090	18090	0
45	20230605	175200	102194590	18090	18090	18090	18090	0
46	20230605	175100	102194590	18090	18090	18090	18090	0
47	20230605	175000	102194590	18090	18090	18090	18090	0
48	20230605	174900	102194590	18090	18090	18090	18090	0
49	20230605	174800	102194590	18090	18090	18090	18090	0
50	20230605	174700	102194590	18090	18090	18090	18090	0
51	20230605	174600	102194590	18090	18090	18090	18090	0
52	20230605	174500	102194590	18090	18090	18090	18090	0
53	20230605	174400	102194590	18090	18090	18090	18090	0
54	20230605	174300	102194590	18090	18090	18090	18090	0
55	20230605	174200	102194590	18090	18090	18090	18090	0
56	20230605	174100	102194590	18090	18090	18090	18090	0
57	20230605	174000	102194590	18090	18090	18090	18090	0
58	20230605	173900	102194590	18090	18090	18090	18090	0
59	20230605	173800	102194590	18090	18090	18090	18090	0
60	20230605	173700	102194590	18090	18090	18090	18090	0
61	20230605	173600	102194590	18090	18090	18090	18090	0
62	20230605	173500	102194590	18090	18090	18090	18090	177
63	20230605	173400	102194590	18090	18090	18090	18090	0
64	20230605	173300	102194590	18090	18090	18090	18090	0
65	20230605	173200	102194590	18090	18090	18090	18090	0
66	20230605	173100	102194590	18090	18090	18090	18090	0
67	20230605	173000	102194590	18090	18090	18090	18090	0
68	20230605	172900	102194590	18090	18090	18090	18090	0
69	20230605	172800	102194590	18090	18090	18090	18090	0
70	20230605	172700	102194590	18090	18090	18090	18090	0
71	20230605	172600	102194590	18090	18090	18090	18090	0
72	20230605	172500	102194590	18090	18090	18090	18090	0
73	20230605	172400	102194590	18090	18090	18090	18090	0
74	20230605	172300	102194590	18090	18090	18090	18090	0
75	20230605	172200	102194590	18090	18090	18090	18090	0
76	20230605	172100	102194590	18090	18090	18090	18090	0
77	20230605	172000	102194590	18090	18090	18090	18090	0
78	20230605	171900	102194590	18090	18090	18090	18090	0
79	20230605	171800	102194590	18090	18090	18090	18090	0
80	20230605	171700	102194590	18090	18090	18090	18090	0
81	20230605	171600	102194590	18090	18090	18090	18090	0
82	20230605	171500	102194590	18090	18090	18090	18090	0
83	20230605	171400	102194590	18090	18090	18090	18090	0
84	20230605	171300	102194590	18090	18090	18090	18090	0
85	20230605	171200	102194590	18090	18090	18090	18090	0
86	20230605	171100	102194590	18090	18090	18090	18090	0
87	20230605	171000	102194590	18090	18090	18090	18090	0
88	20230605	170900	102194590	18090	18090	18090	18090	0
89	20230605	170800	102194590	18090	18090	18090	18090	0
90	20230605	170700	102194590	18090	18090	18090	18090	0
91	20230605	170600	102194590	18090	18090	18090	18090	0
92	20230605	170500	102194590	18090	18090	18090	18090	177
93	20230605	170400	102194590	18090	18090	18090	18090	0
94	20230605	170300	102194590	18090	18090	18090	18090	0
95	20230605	170200	102194590	18090	18090	18090	18090	0
96	20230605	170100	102194590	18090	18090	18090	18090	0
97	20230605	170000	102194590	18090	18090	18090	18090	0
98	20230605	165900	102194590	18090	18090	18090	18090	0
99	20230605	165800	102194590	18090	18090	18090	18090	0
100	20230605	165700	102194590	18090	18090	18090	18090	0
101	20230605	165600	102194590	18090	18090	18090	18090	0
102	20230605	165500	102194590	18090	18090	18090	18090	0
103	20230605	165400	102194590	18090	18090	18090	18090	0
104	20230605	165300	102194590	18090	18090	18090	18090	0
105	20230605	165200	102194590	18090	18090	18090	18090	0
106	20230605	165100	102194590	18090	18090	18090	18090	0
107	20230605	165000	102194590	18090	18090	18090	18090	0
108	20230605	164900	102194590	18090	18090	18090	18090	0
109	20230605	164800	102194590	18090	18090	18090	18090	0
110	20230605	164700	102194590	18090	18090	18090	18090	0
111	20230605	164600	102194590	18090	18090	18090	18090	0
112	20230605	164500	102194590	18090	18090	18090	18090	0
113	20230605	164400	102194590	18090	18090	18090	18090	0
114	20230605	164300	102194590	18090	18090	18090	18090	0
115	20230605	164200	102194590	18090	18090	18090	18090	0
116	20230605	164100	102194590	18090	18090	18090	18090	0
117	20230605	164000	102194590	18090	18090	18090	18090	0
118	20230605	163900	102194590	18090	18090	18090	18090	0
119	20230605	163800	102194590	18090	18090	18090	18090	0
120	20230605	163700	102194590	18090	18090	18090	18090	0
121	20230605	163600	102194590	18090	18090	18090	18090	0
122	20230605	163500	102194590	18090	18090	18090	18090	177
123	20230605	163400	102194590	18090	18090	18090	18090	0
124	20230605	163300	102194590	18090	18090	18090	18090	0
125	20230605	163200	102194590	18090	18090	18090	18090	0
126	20230605	163100	102194590	18090	18090	18090	18090	0
127	20230605	163000	102194590	18090	18090	18090	18090	0
128	20230605	162900	102194590	18090	18090	18090	18090	0
129	20230605	162800	102194590	18090	18090	18090	18090	0
130	20230605	162700	102194590	18090	18090	18090	18090	0
131	20230605	162600	102194590	18090	18090	18090	18090	0
132	20230605	162500	102194590	18090	18090	18090	18090	0
133	20230605	162400	102194590	18090	18090	18090	18090	0
134	20230605	162300	102194590	18090	18090	18090	18090	0
135	20230605	162200	102194590	18090	18090	18090	18090	0
136	20230605	162100	102194590	18090	18090	18090	18090	0
137	20230605	162000	102194590	18090	18090	18090	18090	0
138	20230605	161900	102194590	18090	18090	18090	18090	0
139	20230605	161800	102194590	18090	18090	18090	18090	0
140	20230605	161700	102194590	18090	18090	18090	18090	0
141	20230605	161600	102194590	18090	18090	18090	18090	0
142	20230605	161500	102194590	18090	18090	18090	18090	0
143	20230605	161400	102194590	18090	18090	18090	18090	0
144	20230605	161300	102194590	18090	18090	18090	18090	0
145	20230605	161200	102194590	18090	18090	18090	18090	0
146	20230605	161100	102194590	18090	18090	18090	18090	0
147	20230605	161000	102194590	18090	18090	18090	18090	0
148	20230605	160900	102194590	18090	18090	18090	18090	0
149	20230605	160800	102194590	18090	18090	18090	18090	0
150	20230605	160700	102194590	18090	18090	18090	18090	0
151	20230605	160600	102194590	18090	18090	18090	18090	0
152	20230605	160500	102194590	18090	18090	18090	18090	177
153	20230605	160400	102194590	18090	18090	18090	18090	0
154	20230605	160300	102194590	18090	18090	18090	18090	0
155	20230605	160200	102194590	18090	18090	18090	18090	0
156	20230605	160100	102194590	18090	18090	18090	18090	0
157	20230605	160000	102194590	18090	18090	18090	18090	0
158	20230605	155900	102194590	18090	18090	18090	18090	0
159	20230605	155800	102194590	18090	18090	18090	18090	0
160	20230605	155700	102194590	18090	18090	18090	18090	0
161	20230605	155600	102194590	18090	18090	18090	18090	0
162	20230605	155500	102194590	18090	18090	18090	18090	0
163	20230605	155400	102194590	18090	18090	18090	18090	0
164	20230605	155300	102194590	18090	18090	18090	18090	0
165	20230605	155200	102194590	18090	18090	18090	18090	0
166	20230605	155100	102194590	18090	18090	18090	18090	0
167	20230605	155000	102194590	18090	18090	18090	18090	0
168	20230605	154900	102194590	18090	18090	18090	18090	0
169	20230605	154800	102194590	18090	18090	18090	18090	0
170	20230605	154700	102194590	18090	18090	18090	18090	0
171	20230605	154600	102194590	18090	18090	18090	18090	0
172	20230605	154500	102194590	18090	18090	18090	18090	0
173	20230605	154400	102194590	18090	18090	18090	18090	0
174	20230605	154300	102194590	18090	18090	18090	18090	0
175	20230605	154200	102194590	18090	18090	18090	18090	0
176	20230605	154100	102194590	18090	18090	18090	18090	0
177	20230605	154000	102194590	18090	18090	18090	18090	0
178	20230605	153900	102194590	18090	18090	18090	18090	0
179	20230605	153800	102194590	18090	18090	18090	18090	0
180	20230605	153700	102194590	18090	18090	18090	18090	0
181	20230605	153600	102194590	18090	18090	18090	18090	0
182	20230605	153500	102194590	18090	18090	18090	18090	177
183	20230605	153400	102194590	18090	18090	18090	18090	0
184	20230605	153300	102194590	18090	18090	18090	18090	0
185	20230605	153200	102194590	18090	18090	18090	18090	0
186	20230605	153100	102194590	18090	18090	18090	18090	0
187	20230605	153000	102194590	18090	18090	18090	18090	177
188	20230605	152900	98992660	17970	17970	17970	17970	0
189	20230605	152800	98992660	17970	17970	17970	17970	0
190	20230605	152700	98992660	17970	17970	17970	17970	0
191	20230605	152600	98992660	17970	17970	17970	17970	0
192	20230605	152500	98992660	17970	17970	17970	17970	0
193	20230605	152400	98992660	17970	17970	17970	17970	0
194	20230605	152300	98992660	17970	17970	17970	17970	0
195	20230605	152200	98992660	17970	17970	17970	17970	0
196	20230605	152100	98992660	17970	17970	17970	17970	0
197	20230605	152000	98992660	17970	17970	17970	17970	0
198	20230605	151900	98992660	17970	17970	17970	17970	17
199	20230605	151800	98687170	18000	18000	18000	18000	5
200	20230605	151700	98597170	18010	18010	18010	18010	0
201	20230605	151600	98597170	18010	18010	18010	18010	0
202	20230605	151500	98597170	18010	18010	18010	18010	0
203	20230605	151400	98597170	18010	18010	18010	18010	0
204	20230605	151300	98597170	18010	18010	18010	18010	0
205	20230605	151200	98597170	18010	18010	18010	18010	3
206	20230605	151100	98543140	17990	17990	17990	17990	0
207	20230605	151000	98543140	17990	17990	17990	17990	0
208	20230605	150900	98543140	17990	17990	17990	17990	0
209	20230605	150800	98543140	17990	17990	17990	17990	0
210	20230605	150700	98543140	17990	17990	17990	17990	0
211	20230605	150600	98543140	17990	17990	17990	17990	0
212	20230605	150500	98543140	17990	17990	17990	17990	0
213	20230605	150400	98543140	17990	17990	17990	17990	0
214	20230605	150300	98543140	17990	17990	17990	17990	0
215	20230605	150200	98543140	17990	17990	17990	17990	0
216	20230605	150100	98543140	17990	17990	17990	17990	0
217	20230605	150000	98543140	17990	17990	17990	17990	0
218	20230605	145900	98543140	17990	17990	17990	17990	0
219	20230605	145800	98543140	17990	17990	17990	17990	0
220	20230605	145700	98543140	17990	17990	17990	17990	0
221	20230605	145600	98543140	17990	17990	17990	17990	0
222	20230605	145500	98543140	17990	17990	17990	17990	6
223	20230605	145400	98435200	18000	18000	18000	18000	0
224	20230605	145300	98435200	18000	18000	18000	18000	0
225	20230605	145200	98435200	18000	18000	18000	18000	14
226	20230605	145100	98183200	18000	18000	18000	18000	0
227	20230605	145000	98183200	18000	18000	18000	18000	5
228	20230605	144900	98093200	18000	18000	18000	18000	0
229	20230605	144800	98093200	18000	18000	18000	18000	0
230	20230605	144700	98093200	18000	18000	18000	18000	0
231	20230605	144600	98093200	18000	18000	18000	18000	0
232	20230605	144500	98093200	18000	18000	18000	18000	0
233	20230605	144400	98093200	18000	18040	18040	18000	28
234	20230605	144300	97589160	18040	18040	18040	18040	0
235	20230605	144200	97589160	18040	18040	18040	18040	5
236	20230605	144100	97498960	18050	18050	18050	18050	0
237	20230605	144000	97498960	18050	18050	18050	18050	0
238	20230605	143900	97498960	18050	18050	18050	18050	140
239	20230605	143800	94971960	18050	18050	18050	18050	0
240	20230605	143700	94971960	18050	18050	18050	18050	0
241	20230605	143600	94971960	18050	18050	18050	18050	0
242	20230605	143500	94971960	18050	18050	18050	18050	5
243	20230605	143400	94881710	18040	18030	18040	18030	4
244	20230605	143300	94809580	18030	18030	18030	18030	0
245	20230605	143200	94809580	18030	18020	18030	18020	3
246	20230605	143100	94755510	18020	18020	18020	18020	0
247	20230605	143000	94755510	18020	18020	18020	18020	0
248	20230605	142900	94755510	18020	18020	18020	18020	0
249	20230605	142800	94755510	18020	18020	18020	18020	1
250	20230605	142700	94737490	17990	17990	17990	17990	0
251	20230605	142600	94737490	17990	17990	17990	17990	0
252	20230605	142500	94737490	17990	17990	17990	17990	0
253	20230605	142400	94737490	17990	17990	17990	17990	0
254	20230605	142300	94737490	17990	17990	17990	17990	0
255	20230605	142200	94737490	17990	17990	17990	17990	0
256	20230605	142100	94737490	17990	17990	17990	17990	0
257	20230605	142000	94737490	17990	17990	17990	17990	0
258	20230605	141900	94737490	17990	17990	17990	17990	0
259	20230605	141800	94737490	17990	17990	17990	17990	0
260	20230605	141700	94737490	17990	17990	17990	17990	0
261	20230605	141600	94737490	17990	17990	17990	17990	1
262	20230605	141500	94719500	18030	18030	18030	18030	0
263	20230605	141400	94719500	18030	18030	18030	18030	0
264	20230605	141300	94719500	18030	18030	18030	18030	0
265	20230605	141200	94719500	18030	18030	18030	18030	0
266	20230605	141100	94719500	18030	18030	18030	18030	0
267	20230605	141000	94719500	18030	18030	18030	18030	0
268	20230605	140900	94719500	18030	18030	18030	18030	13
269	20230605	140800	94485110	17960	17960	17960	17960	0
270	20230605	140700	94485110	17960	17960	17960	17960	0
271	20230605	140600	94485110	17960	17960	17960	17960	0
272	20230605	140500	94485110	17960	17990	17990	17960	28
273	20230605	140400	93982170	18000	18000	18000	18000	74
274	20230605	140300	92650170	18000	18030	18030	18000	18
275	20230605	140200	92325880	18050	18050	18050	18050	0
276	20230605	140100	92325880	18050	18050	18050	18050	15
277	20230605	140000	92055130	18040	18040	18040	18040	0
278	20230605	135900	92055130	18040	18040	18040	18040	6
279	20230605	135800	91946890	18060	18060	18060	18060	0
280	20230605	135700	91946890	18060	18060	18060	18060	0
281	20230605	135600	91946890	18060	18060	18060	18060	0
282	20230605	135500	91946890	18060	18060	18060	18060	0
283	20230605	135400	91946890	18060	18060	18060	18060	0
284	20230605	135300	91946890	18060	18060	18060	18060	0
285	20230605	135200	91946890	18060	18060	18060	18060	0
286	20230605	135100	91946890	18060	18060	18060	18060	0
287	20230605	135000	91946890	18060	18060	18060	18060	0
288	20230605	134900	91946890	18060	18060	18060	18060	0
289	20230605	134800	91946890	18060	18060	18060	18060	0
290	20230605	134700	91946890	18060	18060	18060	18060	0
291	20230605	134600	91946890	18060	18060	18060	18060	0
292	20230605	134500	91946890	18060	18060	18060	18060	0
293	20230605	134400	91946890	18060	18060	18060	18060	13
294	20230605	134300	91712110	18060	18060	18060	18060	0
295	20230605	134200	91712110	18060	18060	18060	18060	0
296	20230605	134100	91712110	18060	18060	18060	18060	0
297	20230605	134000	91712110	18060	18060	18060	18060	30
298	20230605	133900	91170310	18070	18070	18070	18070	0
299	20230605	133800	91170310	18070	18070	18070	18070	0
300	20230605	133700	91170310	18070	18070	18070	18070	4
301	20230605	133600	91098030	18070	18070	18070	18070	6
302	20230605	133500	90989610	18070	18090	18090	18070	12
303	20230605	133400	90772550	18070	18070	18070	18070	0
304	20230605	133300	90772550	18070	18070	18070	18070	0
305	20230605	133200	90772550	18070	18090	18090	18070	2
306	20230605	133100	90736390	18070	18070	18070	18070	4
307	20230605	133000	90664110	18070	18070	18070	18070	10
308	20230605	132900	90483410	18070	18070	18070	18070	0
309	20230605	132800	90483410	18070	18070	18070	18070	0
310	20230605	132700	90483410	18070	18070	18070	18070	0
311	20230605	132600	90483410	18070	18070	18070	18070	0
312	20230605	132500	90483410	18070	18070	18070	18070	0
313	20230605	132400	90483410	18070	18070	18070	18070	0
314	20230605	132300	90483410	18070	18070	18070	18070	13
315	20230605	132200	90248500	18070	18070	18070	18070	0
316	20230605	132100	90248500	18070	18070	18070	18070	15
317	20230605	132000	89977450	18100	18100	18100	18100	0
318	20230605	131900	89977450	18100	18100	18100	18100	0
319	20230605	131800	89977450	18100	18100	18100	18100	0
320	20230605	131700	89977450	18100	18100	18100	18100	0
321	20230605	131600	89977450	18100	18100	18100	18100	0
322	20230605	131500	89977450	18100	18100	18100	18100	0
323	20230605	131400	89977450	18100	18100	18100	18100	0
324	20230605	131300	89977450	18100	18100	18100	18100	0
325	20230605	131200	89977450	18100	18100	18100	18100	0
326	20230605	131100	89977450	18100	18100	18100	18100	0
327	20230605	131000	89977450	18100	18100	18100	18100	0
328	20230605	130900	89977450	18100	18100	18100	18100	0
329	20230605	130800	89977450	18100	18100	18100	18100	0
330	20230605	130700	89977450	18100	18070	18100	18070	70
331	20230605	130600	88712250	18100	18100	18100	18100	0
332	20230605	130500	88712250	18100	18090	18100	18090	10
333	20230605	130400	88531330	18090	18090	18090	18090	2
334	20230605	130300	88495150	18100	18100	18100	18100	0
335	20230605	130200	88495150	18100	18100	18100	18100	0
336	20230605	130100	88495150	18100	18100	18100	18100	0
337	20230605	130000	88495150	18100	18080	18100	18080	11
338	20230605	125900	88296240	18080	18080	18080	18080	0
339	20230605	125800	88296240	18080	18080	18080	18080	1
340	20230605	125700	88278160	18100	18100	18100	18100	0
341	20230605	125600	88278160	18100	18100	18100	18100	0
342	20230605	125500	88278160	18100	18100	18100	18100	0
343	20230605	125400	88278160	18100	18100	18100	18100	0
344	20230605	125300	88278160	18100	18100	18100	18100	0
345	20230605	125200	88278160	18100	18100	18100	18100	0
346	20230605	125100	88278160	18100	18100	18100	18100	0
347	20230605	125000	88278160	18100	18100	18100	18100	0
348	20230605	124900	88278160	18100	18100	18100	18100	0
349	20230605	124800	88278160	18100	18100	18100	18100	0
350	20230605	124700	88278160	18100	18100	18100	18100	0
351	20230605	124600	88278160	18100	18100	18100	18100	0
352	20230605	124500	88278160	18100	18100	18100	18100	1
353	20230605	124400	88260060	18080	18090	18090	18080	110
354	20230605	124300	86271240	18100	18100	18100	18100	0
355	20230605	124200	86271240	18100	18100	18100	18100	0
356	20230605	124100	86271240	18100	18100	18100	18100	0
357	20230605	124000	86271240	18100	18100	18100	18100	0
358	20230605	123900	86271240	18100	18100	18100	18100	0
359	20230605	123800	86271240	18100	18100	18100	18100	0
360	20230605	123700	86271240	18100	18100	18100	18100	0
361	20230605	123600	86271240	18100	18100	18100	18100	0
362	20230605	123500	86271240	18100	18100	18100	18100	0
363	20230605	123400	86271240	18100	18100	18100	18100	0
364	20230605	123300	86271240	18100	18100	18100	18100	0
365	20230605	123200	86271240	18100	18100	18100	18100	0
366	20230605	123100	86271240	18100	18100	18100	18100	0
367	20230605	123000	86271240	18100	18100	18100	18100	0
368	20230605	122900	86271240	18100	18100	18100	18100	0
369	20230605	122800	86271240	18100	18100	18100	18100	0
370	20230605	122700	86271240	18100	18100	18100	18100	0
371	20230605	122600	86271240	18100	18100	18100	18100	0
372	20230605	122500	86271240	18100	18100	18100	18100	0
373	20230605	122400	86271240	18100	18100	18100	18100	0
374	20230605	122300	86271240	18100	18100	18100	18100	0
375	20230605	122200	86271240	18100	18100	18100	18100	0
376	20230605	122100	86271240	18100	18100	18100	18100	0
377	20230605	122000	86271240	18100	18100	18100	18100	0
378	20230605	121900	86271240	18100	18100	18100	18100	0
379	20230605	121800	86271240	18100	18100	18100	18100	0
380	20230605	121700	86271240	18100	18100	18100	18100	3
381	20230605	121600	86216940	18100	18100	18100	18100	1
382	20230605	121500	86198840	18080	18080	18080	18080	0
383	20230605	121400	86198840	18080	18080	18080	18080	0
384	20230605	121300	86198840	18080	18080	18080	18080	0
385	20230605	121200	86198840	18080	18080	18080	18080	0
386	20230605	121100	86198840	18080	18080	18080	18080	0
387	20230605	121000	86198840	18080	18090	18090	18080	17
388	20230605	120900	85891440	18100	18100	18100	18100	0
389	20230605	120800	85891440	18100	18100	18100	18100	20
390	20230605	120700	85529440	18100	18100	18100	18100	0
391	20230605	120600	85529440	18100	18100	18100	18100	0
392	20230605	120500	85529440	18100	18100	18100	18100	0
393	20230605	120400	85529440	18100	18100	18100	18100	0
394	20230605	120300	85529440	18100	18100	18100	18100	0
395	20230605	120200	85529440	18100	18100	18100	18100	0
396	20230605	120100	85529440	18100	18100	18100	18100	0
397	20230605	120000	85529440	18100	18100	18100	18100	0
398	20230605	115900	85529440	18100	18100	18100	18100	0
399	20230605	115800	85529440	18100	18100	18100	18100	0
400	20230605	115700	85529440	18100	18100	18100	18100	0
401	20230605	115600	85529440	18100	18100	18100	18100	0
402	20230605	115500	85529440	18100	18100	18100	18100	3
403	20230605	115400	85475140	18100	18100	18100	18100	0
404	20230605	115300	85475140	18100	18100	18100	18100	0
405	20230605	115200	85475140	18100	18100	18100	18100	0
406	20230605	115100	85475140	18100	18100	18100	18100	0
407	20230605	115000	85475140	18100	18100	18100	18100	0
408	20230605	114900	85475140	18100	18100	18100	18100	0
409	20230605	114800	85475140	18100	18100	18100	18100	0
410	20230605	114700	85475140	18100	18100	18100	18100	0
411	20230605	114600	85475140	18100	18100	18100	18100	0
412	20230605	114500	85475140	18100	18100	18100	18100	0
413	20230605	114400	85475140	18100	18100	18100	18100	0
414	20230605	114300	85475140	18100	18100	18100	18100	0
415	20230605	114200	85475140	18100	18100	18100	18100	0
416	20230605	114100	85475140	18100	18100	18100	18100	40
417	20230605	114000	84751140	18110	18110	18110	18110	0
418	20230605	113900	84751140	18110	18110	18110	18110	0
419	20230605	113800	84751140	18110	18110	18110	18110	0
420	20230605	113700	84751140	18110	18110	18110	18110	0
421	20230605	113600	84751140	18110	18110	18110	18110	0
422	20230605	113500	84751140	18110	18110	18110	18110	0
423	20230605	113400	84751140	18110	18110	18110	18110	0
424	20230605	113300	84751140	18110	18110	18110	18110	0
425	20230605	113200	84751140	18110	18110	18110	18110	0
426	20230605	113100	84751140	18110	18110	18110	18110	0
427	20230605	113000	84751140	18110	18110	18110	18110	0
428	20230605	112900	84751140	18110	18110	18110	18110	1
429	20230605	112800	84733030	18110	18110	18110	18110	0
430	20230605	112700	84733030	18110	18110	18110	18110	0
431	20230605	112600	84733030	18110	18110	18110	18110	0
432	20230605	112500	84733030	18110	18110	18110	18110	12
433	20230605	112400	84515710	18110	18110	18110	18110	21
434	20230605	112300	84135400	18110	18110	18110	18110	0
435	20230605	112200	84135400	18110	18110	18110	18110	0
436	20230605	112100	84135400	18110	18110	18110	18110	1
437	20230605	112000	84117290	18100	18100	18100	18100	0
438	20230605	111900	84117290	18100	18100	18100	18100	31
439	20230605	111800	83556190	18100	18090	18100	18090	23
440	20230605	111700	83140090	18090	18090	18090	18090	10
441	20230605	111600	82959190	18090	18090	18090	18090	126
442	20230605	111500	80679850	18090	18090	18090	18090	0
443	20230605	111400	80679850	18090	18090	18090	18090	0
444	20230605	111300	80679850	18090	18090	18090	18090	5
445	20230605	111200	80589400	18090	18090	18090	18090	0
446	20230605	111100	80589400	18090	18090	18090	18090	0
447	20230605	111000	80589400	18090	18090	18090	18090	0
448	20230605	110900	80589400	18090	18090	18090	18090	0
449	20230605	110800	80589400	18090	18090	18090	18090	0
450	20230605	110700	80589400	18090	18090	18090	18090	0
451	20230605	110600	80589400	18090	18090	18090	18090	0
452	20230605	110500	80589400	18090	18090	18090	18090	0
453	20230605	110400	80589400	18090	18090	18090	18090	0
454	20230605	110300	80589400	18090	18090	18090	18090	0
455	20230605	110200	80589400	18090	18090	18090	18090	1
456	20230605	110100	80571310	18040	18040	18040	18040	0
457	20230605	110000	80571310	18040	18070	18070	18040	254
458	20230605	105900	75986180	18090	18090	18090	18090	0
459	20230605	105800	75986180	18090	18090	18090	18090	0
460	20230605	105700	75986180	18090	18090	18090	18090	0
461	20230605	105600	75986180	18090	18090	18090	18090	0
462	20230605	105500	75986180	18090	18090	18090	18090	0
463	20230605	105400	75986180	18090	18090	18090	18090	0
464	20230605	105300	75986180	18090	18090	18090	18090	0
465	20230605	105200	75986180	18090	18090	18090	18090	0
466	20230605	105100	75986180	18090	18090	18090	18090	0
467	20230605	105000	75986180	18090	18090	18090	18090	0
468	20230605	104900	75986180	18090	18090	18090	18090	0
469	20230605	104800	75986180	18090	18090	18090	18090	1
470	20230605	104700	75968090	18090	18090	18090	18090	0
471	20230605	104600	75968090	18090	18090	18090	18090	0
472	20230605	104500	75968090	18090	18090	18090	18090	0
473	20230605	104400	75968090	18090	18090	18090	18090	0
474	20230605	104300	75968090	18090	18090	18090	18090	0
475	20230605	104200	75968090	18090	18090	18090	18090	0
476	20230605	104100	75968090	18090	18090	18090	18090	0
477	20230605	104000	75968090	18090	18090	18090	18090	0
478	20230605	103900	75968090	18090	18090	18090	18090	7
479	20230605	103800	75841460	18080	18080	18080	18080	0
480	20230605	103700	75841460	18080	18080	18080	18080	30
481	20230605	103600	75299060	18080	18080	18080	18080	0
482	20230605	103500	75299060	18080	18080	18080	18080	20
483	20230605	103400	74937460	18090	18090	18090	18090	0
484	20230605	103300	74937460	18090	18080	18090	18080	101
485	20230605	103200	73111370	18080	18080	18080	18080	0
486	20230605	103100	73111370	18080	18080	18080	18080	0
487	20230605	103000	73111370	18080	18080	18080	18080	0
488	20230605	102900	73111370	18080	18080	18080	18080	20
489	20230605	102800	72749770	18060	18060	18060	18060	0
490	20230605	102700	72749770	18060	18060	18060	18060	1
491	20230605	102600	72731710	18080	18080	18080	18080	0
492	20230605	102500	72731710	18080	18080	18080	18080	0
493	20230605	102400	72731710	18080	18080	18080	18080	0
494	20230605	102300	72731710	18080	18080	18080	18080	0
495	20230605	102200	72731710	18080	18080	18080	18080	0
496	20230605	102100	72731710	18080	18080	18080	18080	0
497	20230605	102000	72731710	18080	18080	18080	18080	10
498	20230605	101900	72550910	18080	18080	18080	18080	0
499	20230605	101800	72550910	18080	18080	18090	18060	62
500	20230605	101700	71429600	18070	18070	18070	18070	0
501	20230605	101600	71429600	18070	18070	18070	18070	30
502	20230605	101500	70887500	18060	18060	18060	18060	234
503	20230605	101400	66661460	18050	18050	18050	18050	0
504	20230605	101300	66661460	18050	18050	18050	18050	0
505	20230605	101200	66661460	18050	18100	18100	18050	358
506	20230605	101100	60195670	18100	18100	18100	18100	0
507	20230605	101000	60195670	18100	18090	18100	18090	23
508	20230605	100900	59779410	18090	18090	18090	18090	58
509	20230605	100800	58730190	18090	18040	18090	18040	445
510	20230605	100700	50691050	18040	18030	18040	18030	295
511	20230605	100600	45372180	18030	18030	18030	18030	0
512	20230605	100500	45372180	18030	18030	18030	18030	0
513	20230605	100400	45372180	18030	18030	18030	18030	0
514	20230605	100300	45372180	18030	18030	18030	18030	0
515	20230605	100200	45372180	18030	18030	18030	18030	200
516	20230605	100100	41766180	18030	18030	18030	18030	0
517	20230605	100000	41766180	18030	18030	18030	18030	0
518	20230605	095900	41766180	18030	18030	18030	18030	236
519	20230605	095800	37511100	18050	18050	18050	18050	0
520	20230605	095700	37511100	18050	18050	18050	18050	0
521	20230605	095600	37511100	18050	18050	18050	18050	0
522	20230605	095500	37511100	18050	18050	18050	18050	1
523	20230605	095400	37493050	18010	17950	18010	17950	651
524	20230605	095300	25799880	17900	17900	17900	17900	0
525	20230605	095200	25799880	17900	17900	17900	17900	0
526	20230605	095100	25799880	17900	17930	17930	17900	50
527	20230605	095000	24904320	17950	17950	17950	17950	0
528	20230605	094900	24904320	17950	17950	17950	17950	0
529	20230605	094800	24904320	17950	17950	17950	17950	0
530	20230605	094700	24904320	17950	17950	17950	17950	0
531	20230605	094600	24904320	17950	17950	17950	17950	0
532	20230605	094500	24904320	17950	17950	17950	17950	0
533	20230605	094400	24904320	17950	17950	17950	17950	0
534	20230605	094300	24904320	17950	17950	17950	17950	0
535	20230605	094200	24904320	17950	17950	17950	17950	0
536	20230605	094100	24904320	17950	17950	17950	17950	0
537	20230605	094000	24904320	17950	17950	17950	17950	0
538	20230605	093900	24904320	17950	17950	17950	17950	300
539	20230605	093800	19519320	17950	17950	17950	17950	0
540	20230605	093700	19519320	17950	17950	17950	17950	0
541	20230605	093600	19519320	17950	17950	17950	17950	0
542	20230605	093500	19519320	17950	17950	17950	17950	1
543	20230605	093400	19501370	17950	17950	17950	17950	10
544	20230605	093300	19321870	17910	17910	17910	17910	0
545	20230605	093200	19321870	17910	17950	17950	17910	60
546	20230605	093100	18245270	17970	17970	17970	17970	1
547	20230605	093000	18227300	17970	17970	17970	17970	50
548	20230605	092900	17328800	17890	17890	17890	17890	196
549	20230605	092800	13822360	17890	17880	17890	17880	2
550	20230605	092700	13786590	17870	17870	17870	17870	0
551	20230605	092600	13786590	17870	17870	17870	17870	0
552	20230605	092500	13786590	17870	17870	17870	17870	0
553	20230605	092400	13786590	17870	17870	17870	17870	38
554	20230605	092300	13107530	17880	17880	17880	17880	2
555	20230605	092200	13071770	17890	17890	17890	17890	0
556	20230605	092100	13071770	17890	17890	17890	17870	538
557	20230605	092000	3451740	17940	17940	17940	17940	0
558	20230605	091900	3451740	17940	17940	17940	17940	29
559	20230605	091800	2931480	17980	17970	17980	17970	4
560	20230605	091700	2859590	17970	17970	17970	17970	0
561	20230605	091600	2859590	17970	17950	17970	17950	31
562	20230605	091500	2302720	17970	17970	17970	17970	0
563	20230605	091400	2302720	17970	17960	17970	17960	7
564	20230605	091300	2176990	17960	17940	17960	17940	41
565	20230605	091200	1440650	17960	17960	17960	17960	0
566	20230605	091100	1440650	17960	17960	17960	17960	1
567	20230605	091000	1422690	17940	17940	17940	17940	0
568	20230605	090900	1422690	17940	17940	17940	17940	0
569	20230605	090800	1422690	17940	17940	17940	17940	0
570	20230605	090700	1422690	17940	17940	17940	17940	1
571	20230605	090600	1404750	17950	17950	17950	17950	1
572	20230605	090500	1386800	18000	18000	18000	18000	0
573	20230605	090400	1386800	18000	18000	18000	18000	70
574	20230605	090300	126800	18110	18110	18110	18110	0
575	20230605	090200	126800	18110	18110	18110	18110	0
576	20230605	090100	126800	18110	18110	18110	18110	0
577	20230605	090000	126800	18110	18120	18120	18100	7