KissMeData/045660/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204500	234974540	9810	9810	9810	9810	556
3	20230605	204400	234974540	9810	9810	9810	9810	0
4	20230605	204300	234974540	9810	9810	9810	9810	0
5	20230605	204200	234974540	9810	9810	9810	9810	0
6	20230605	204100	234974540	9810	9810	9810	9810	0
7	20230605	204000	234974540	9810	9810	9810	9810	0
8	20230605	203900	234974540	9810	9810	9810	9810	0
9	20230605	203800	234974540	9810	9810	9810	9810	0
10	20230605	203700	234974540	9810	9810	9810	9810	0
11	20230605	203600	234974540	9810	9810	9810	9810	0
12	20230605	203500	234974540	9810	9810	9810	9810	0
13	20230605	203400	234974540	9810	9810	9810	9810	0
14	20230605	203300	234974540	9810	9810	9810	9810	0
15	20230605	203200	234974540	9810	9810	9810	9810	0
16	20230605	203100	234974540	9810	9810	9810	9810	0
17	20230605	203000	234974540	9810	9810	9810	9810	0
18	20230605	202900	234974540	9810	9810	9810	9810	0
19	20230605	202800	234974540	9810	9810	9810	9810	0
20	20230605	202700	234974540	9810	9810	9810	9810	0
21	20230605	202600	234974540	9810	9810	9810	9810	0
22	20230605	202500	234974540	9810	9810	9810	9810	0
23	20230605	202400	234974540	9810	9810	9810	9810	0
24	20230605	202300	234974540	9810	9810	9810	9810	0
25	20230605	202200	234974540	9810	9810	9810	9810	0
26	20230605	202100	234974540	9810	9810	9810	9810	0
27	20230605	202000	234974540	9810	9810	9810	9810	0
28	20230605	201900	234974540	9810	9810	9810	9810	0
29	20230605	201800	234974540	9810	9810	9810	9810	0
30	20230605	201700	234974540	9810	9810	9810	9810	0
31	20230605	201600	234974540	9810	9810	9810	9810	0
32	20230605	201500	234974540	9810	9810	9810	9810	556
33	20230605	201400	234974540	9810	9810	9810	9810	0
34	20230605	201300	234974540	9810	9810	9810	9810	0
35	20230605	201200	234974540	9810	9810	9810	9810	0
36	20230605	201100	234974540	9810	9810	9810	9810	0
37	20230605	201000	234974540	9810	9810	9810	9810	0
38	20230605	200900	234974540	9810	9810	9810	9810	0
39	20230605	200800	234974540	9810	9810	9810	9810	0
40	20230605	200700	234974540	9810	9810	9810	9810	0
41	20230605	200600	234974540	9810	9810	9810	9810	0
42	20230605	200500	234974540	9810	9810	9810	9810	0
43	20230605	200400	234974540	9810	9810	9810	9810	0
44	20230605	200300	234974540	9810	9810	9810	9810	0
45	20230605	200200	234974540	9810	9810	9810	9810	0
46	20230605	200100	234974540	9810	9810	9810	9810	0
47	20230605	200000	234974540	9810	9810	9810	9810	0
48	20230605	195900	234974540	9810	9810	9810	9810	0
49	20230605	195800	234974540	9810	9810	9810	9810	0
50	20230605	195700	234974540	9810	9810	9810	9810	0
51	20230605	195600	234974540	9810	9810	9810	9810	0
52	20230605	195500	234974540	9810	9810	9810	9810	0
53	20230605	195400	234974540	9810	9810	9810	9810	0
54	20230605	195300	234974540	9810	9810	9810	9810	0
55	20230605	195200	234974540	9810	9810	9810	9810	0
56	20230605	195100	234974540	9810	9810	9810	9810	0
57	20230605	195000	234974540	9810	9810	9810	9810	0
58	20230605	194900	234974540	9810	9810	9810	9810	0
59	20230605	194800	234974540	9810	9810	9810	9810	0
60	20230605	194700	234974540	9810	9810	9810	9810	0
61	20230605	194600	234974540	9810	9810	9810	9810	0
62	20230605	194500	234974540	9810	9810	9810	9810	556
63	20230605	194400	234974540	9810	9810	9810	9810	0
64	20230605	194300	234974540	9810	9810	9810	9810	0
65	20230605	194200	234974540	9810	9810	9810	9810	0
66	20230605	194100	234974540	9810	9810	9810	9810	0
67	20230605	194000	234974540	9810	9810	9810	9810	0
68	20230605	193900	234974540	9810	9810	9810	9810	0
69	20230605	193800	234974540	9810	9810	9810	9810	0
70	20230605	193700	234974540	9810	9810	9810	9810	0
71	20230605	193600	234974540	9810	9810	9810	9810	0
72	20230605	193500	234974540	9810	9810	9810	9810	0
73	20230605	193400	234974540	9810	9810	9810	9810	0
74	20230605	193300	234974540	9810	9810	9810	9810	0
75	20230605	193200	234974540	9810	9810	9810	9810	0
76	20230605	193100	234974540	9810	9810	9810	9810	0
77	20230605	193000	234974540	9810	9810	9810	9810	0
78	20230605	192900	234974540	9810	9810	9810	9810	0
79	20230605	192800	234974540	9810	9810	9810	9810	0
80	20230605	192700	234974540	9810	9810	9810	9810	0
81	20230605	192600	234974540	9810	9810	9810	9810	0
82	20230605	192500	234974540	9810	9810	9810	9810	0
83	20230605	192400	234974540	9810	9810	9810	9810	0
84	20230605	192300	234974540	9810	9810	9810	9810	0
85	20230605	192200	234974540	9810	9810	9810	9810	0
86	20230605	192100	234974540	9810	9810	9810	9810	0
87	20230605	192000	234974540	9810	9810	9810	9810	0
88	20230605	191900	234974540	9810	9810	9810	9810	0
89	20230605	191800	234974540	9810	9810	9810	9810	0
90	20230605	191700	234974540	9810	9810	9810	9810	0
91	20230605	191600	234974540	9810	9810	9810	9810	0
92	20230605	191500	234974540	9810	9810	9810	9810	556
93	20230605	191400	234974540	9810	9810	9810	9810	0
94	20230605	191300	234974540	9810	9810	9810	9810	0
95	20230605	191200	234974540	9810	9810	9810	9810	0
96	20230605	191100	234974540	9810	9810	9810	9810	0
97	20230605	191000	234974540	9810	9810	9810	9810	0
98	20230605	190900	234974540	9810	9810	9810	9810	0
99	20230605	190800	234974540	9810	9810	9810	9810	0
100	20230605	190700	234974540	9810	9810	9810	9810	0
101	20230605	190600	234974540	9810	9810	9810	9810	0
102	20230605	190500	234974540	9810	9810	9810	9810	0
103	20230605	190400	234974540	9810	9810	9810	9810	0
104	20230605	190300	234974540	9810	9810	9810	9810	0
105	20230605	190200	234974540	9810	9810	9810	9810	0
106	20230605	190100	234974540	9810	9810	9810	9810	0
107	20230605	190000	234974540	9810	9810	9810	9810	0
108	20230605	185900	234974540	9810	9810	9810	9810	0
109	20230605	185800	234974540	9810	9810	9810	9810	0
110	20230605	185700	234974540	9810	9810	9810	9810	0
111	20230605	185600	234974540	9810	9810	9810	9810	0
112	20230605	185500	234974540	9810	9810	9810	9810	0
113	20230605	185400	234974540	9810	9810	9810	9810	0
114	20230605	185300	234974540	9810	9810	9810	9810	0
115	20230605	185200	234974540	9810	9810	9810	9810	0
116	20230605	185100	234974540	9810	9810	9810	9810	0
117	20230605	185000	234974540	9810	9810	9810	9810	0
118	20230605	184900	234974540	9810	9810	9810	9810	0
119	20230605	184800	234974540	9810	9810	9810	9810	0
120	20230605	184700	234974540	9810	9810	9810	9810	0
121	20230605	184600	234974540	9810	9810	9810	9810	0
122	20230605	184500	234974540	9810	9810	9810	9810	556
123	20230605	184400	234974540	9810	9810	9810	9810	0
124	20230605	184300	234974540	9810	9810	9810	9810	0
125	20230605	184200	234974540	9810	9810	9810	9810	0
126	20230605	184100	234974540	9810	9810	9810	9810	0
127	20230605	184000	234974540	9810	9810	9810	9810	0
128	20230605	183900	234974540	9810	9810	9810	9810	0
129	20230605	183800	234974540	9810	9810	9810	9810	0
130	20230605	183700	234974540	9810	9810	9810	9810	0
131	20230605	183600	234974540	9810	9810	9810	9810	0
132	20230605	183500	234974540	9810	9810	9810	9810	0
133	20230605	183400	234974540	9810	9810	9810	9810	0
134	20230605	183300	234974540	9810	9810	9810	9810	0
135	20230605	183200	234974540	9810	9810	9810	9810	0
136	20230605	183100	234974540	9810	9810	9810	9810	0
137	20230605	183000	234974540	9810	9810	9810	9810	0
138	20230605	182900	234974540	9810	9810	9810	9810	0
139	20230605	182800	234974540	9810	9810	9810	9810	0
140	20230605	182700	234974540	9810	9810	9810	9810	0
141	20230605	182600	234974540	9810	9810	9810	9810	0
142	20230605	182500	234974540	9810	9810	9810	9810	0
143	20230605	182400	234974540	9810	9810	9810	9810	0
144	20230605	182300	234974540	9810	9810	9810	9810	0
145	20230605	182200	234974540	9810	9810	9810	9810	0
146	20230605	182100	234974540	9810	9810	9810	9810	0
147	20230605	182000	234974540	9810	9810	9810	9810	0
148	20230605	181900	234974540	9810	9810	9810	9810	0
149	20230605	181800	234974540	9810	9810	9810	9810	0
150	20230605	181700	234974540	9810	9810	9810	9810	0
151	20230605	181600	234974540	9810	9810	9810	9810	0
152	20230605	181500	234974540	9810	9810	9810	9810	556
153	20230605	181400	234974540	9810	9810	9810	9810	0
154	20230605	181300	234974540	9810	9810	9810	9810	0
155	20230605	181200	234974540	9810	9810	9810	9810	0
156	20230605	181100	234974540	9810	9810	9810	9810	0
157	20230605	181000	234974540	9810	9810	9810	9810	0
158	20230605	180900	234974540	9810	9810	9810	9810	0
159	20230605	180800	234974540	9810	9810	9810	9810	0
160	20230605	180700	234974540	9810	9810	9810	9810	0
161	20230605	180600	234974540	9810	9810	9810	9810	0
162	20230605	180500	234974540	9810	9810	9810	9810	0
163	20230605	180400	234974540	9810	9810	9810	9810	0
164	20230605	180300	234974540	9810	9810	9810	9810	0
165	20230605	180200	234974540	9810	9810	9810	9810	0
166	20230605	180100	234974540	9810	9810	9810	9810	0
167	20230605	180000	234974540	9810	9810	9810	9810	0
168	20230605	175900	234974540	9810	9810	9810	9810	0
169	20230605	175800	234974540	9810	9810	9810	9810	0
170	20230605	175700	234974540	9810	9810	9810	9810	0
171	20230605	175600	234974540	9810	9810	9810	9810	0
172	20230605	175500	234974540	9810	9810	9810	9810	0
173	20230605	175400	234974540	9810	9810	9810	9810	0
174	20230605	175300	234974540	9810	9810	9810	9810	0
175	20230605	175200	234974540	9810	9810	9810	9810	0
176	20230605	175100	234974540	9810	9810	9810	9810	0
177	20230605	175000	234974540	9810	9810	9810	9810	0
178	20230605	174900	234974540	9810	9810	9810	9810	0
179	20230605	174800	234974540	9810	9810	9810	9810	0
180	20230605	174700	234974540	9810	9810	9810	9810	0
181	20230605	174600	234974540	9810	9810	9810	9810	0
182	20230605	174500	234974540	9810	9810	9810	9810	556
183	20230605	174400	234974540	9810	9810	9810	9810	0
184	20230605	174300	234974540	9810	9810	9810	9810	0
185	20230605	174200	234974540	9810	9810	9810	9810	0
186	20230605	174100	234974540	9810	9810	9810	9810	0
187	20230605	174000	234974540	9810	9810	9810	9810	0
188	20230605	173900	234974540	9810	9810	9810	9810	0
189	20230605	173800	234974540	9810	9810	9810	9810	0
190	20230605	173700	234974540	9810	9810	9810	9810	0
191	20230605	173600	234974540	9810	9810	9810	9810	0
192	20230605	173500	234974540	9810	9810	9810	9810	0
193	20230605	173400	234974540	9810	9810	9810	9810	0
194	20230605	173300	234974540	9810	9810	9810	9810	0
195	20230605	173200	234974540	9810	9810	9810	9810	0
196	20230605	173100	234974540	9810	9810	9810	9810	0
197	20230605	173000	234974540	9810	9810	9810	9810	0
198	20230605	172900	234974540	9810	9810	9810	9810	0
199	20230605	172800	234974540	9810	9810	9810	9810	0
200	20230605	172700	234974540	9810	9810	9810	9810	0
201	20230605	172600	234974540	9810	9810	9810	9810	0
202	20230605	172500	234974540	9810	9810	9810	9810	0
203	20230605	172400	234974540	9810	9810	9810	9810	0
204	20230605	172300	234974540	9810	9810	9810	9810	0
205	20230605	172200	234974540	9810	9810	9810	9810	0
206	20230605	172100	234974540	9810	9810	9810	9810	0
207	20230605	172000	234974540	9810	9810	9810	9810	0
208	20230605	171900	234974540	9810	9810	9810	9810	0
209	20230605	171800	234974540	9810	9810	9810	9810	0
210	20230605	171700	234974540	9810	9810	9810	9810	0
211	20230605	171600	234974540	9810	9810	9810	9810	0
212	20230605	171500	234974540	9810	9810	9810	9810	556
213	20230605	171400	234974540	9810	9810	9810	9810	0
214	20230605	171300	234974540	9810	9810	9810	9810	0
215	20230605	171200	234974540	9810	9810	9810	9810	0
216	20230605	171100	234974540	9810	9810	9810	9810	0
217	20230605	171000	234974540	9810	9810	9810	9810	0
218	20230605	170900	234974540	9810	9810	9810	9810	0
219	20230605	170800	234974540	9810	9810	9810	9810	0
220	20230605	170700	234974540	9810	9810	9810	9810	0
221	20230605	170600	234974540	9810	9810	9810	9810	0
222	20230605	170500	234974540	9810	9810	9810	9810	0
223	20230605	170400	234974540	9810	9810	9810	9810	0
224	20230605	170300	234974540	9810	9810	9810	9810	0
225	20230605	170200	234974540	9810	9810	9810	9810	0
226	20230605	170100	234974540	9810	9810	9810	9810	0
227	20230605	170000	234974540	9810	9810	9810	9810	0
228	20230605	165900	234974540	9810	9810	9810	9810	0
229	20230605	165800	234974540	9810	9810	9810	9810	0
230	20230605	165700	234974540	9810	9810	9810	9810	0
231	20230605	165600	234974540	9810	9810	9810	9810	0
232	20230605	165500	234974540	9810	9810	9810	9810	0
233	20230605	165400	234974540	9810	9810	9810	9810	0
234	20230605	165300	234974540	9810	9810	9810	9810	0
235	20230605	165200	234974540	9810	9810	9810	9810	0
236	20230605	165100	234974540	9810	9810	9810	9810	0
237	20230605	165000	234974540	9810	9810	9810	9810	0
238	20230605	164900	234974540	9810	9810	9810	9810	0
239	20230605	164800	234974540	9810	9810	9810	9810	0
240	20230605	164700	234974540	9810	9810	9810	9810	0
241	20230605	164600	234974540	9810	9810	9810	9810	0
242	20230605	164500	234974540	9810	9810	9810	9810	556
243	20230605	164400	234974540	9810	9810	9810	9810	0
244	20230605	164300	234974540	9810	9810	9810	9810	0
245	20230605	164200	234974540	9810	9810	9810	9810	0
246	20230605	164100	234974540	9810	9810	9810	9810	0
247	20230605	164000	234974540	9810	9810	9810	9810	0
248	20230605	163900	234974540	9810	9810	9810	9810	0
249	20230605	163800	234974540	9810	9810	9810	9810	0
250	20230605	163700	234974540	9810	9810	9810	9810	0
251	20230605	163600	234974540	9810	9810	9810	9810	0
252	20230605	163500	234974540	9810	9810	9810	9810	0
253	20230605	163400	234974540	9810	9810	9810	9810	0
254	20230605	163300	234974540	9810	9810	9810	9810	0
255	20230605	163200	234974540	9810	9810	9810	9810	0
256	20230605	163100	234974540	9810	9810	9810	9810	0
257	20230605	163000	234974540	9810	9810	9810	9810	0
258	20230605	162900	234974540	9810	9810	9810	9810	0
259	20230605	162800	234974540	9810	9810	9810	9810	0
260	20230605	162700	234974540	9810	9810	9810	9810	0
261	20230605	162600	234974540	9810	9810	9810	9810	0
262	20230605	162500	234974540	9810	9810	9810	9810	0
263	20230605	162400	234974540	9810	9810	9810	9810	0
264	20230605	162300	234974540	9810	9810	9810	9810	0
265	20230605	162200	234974540	9810	9810	9810	9810	0
266	20230605	162100	234974540	9810	9810	9810	9810	0
267	20230605	162000	234974540	9810	9810	9810	9810	0
268	20230605	161900	234974540	9810	9810	9810	9810	0
269	20230605	161800	234974540	9810	9810	9810	9810	0
270	20230605	161700	234974540	9810	9810	9810	9810	0
271	20230605	161600	234974540	9810	9810	9810	9810	0
272	20230605	161500	234974540	9810	9810	9810	9810	556
273	20230605	161400	234974540	9810	9810	9810	9810	0
274	20230605	161300	234974540	9810	9810	9810	9810	0
275	20230605	161200	234974540	9810	9810	9810	9810	0
276	20230605	161100	234974540	9810	9810	9810	9810	0
277	20230605	161000	234974540	9810	9810	9810	9810	0
278	20230605	160900	234974540	9810	9810	9810	9810	0
279	20230605	160800	234974540	9810	9810	9810	9810	0
280	20230605	160700	234974540	9810	9810	9810	9810	0
281	20230605	160600	234974540	9810	9810	9810	9810	0
282	20230605	160500	234974540	9810	9810	9810	9810	0
283	20230605	160400	234974540	9810	9810	9810	9810	0
284	20230605	160300	234974540	9810	9810	9810	9810	0
285	20230605	160200	234974540	9810	9810	9810	9810	0
286	20230605	160100	234974540	9810	9810	9810	9810	0
287	20230605	160000	234974540	9810	9810	9810	9810	0
288	20230605	155900	234974540	9810	9810	9810	9810	0
289	20230605	155800	234974540	9810	9810	9810	9810	0
290	20230605	155700	234974540	9810	9810	9810	9810	0
291	20230605	155600	234974540	9810	9810	9810	9810	0
292	20230605	155500	234974540	9810	9810	9810	9810	0
293	20230605	155400	234974540	9810	9810	9810	9810	0
294	20230605	155300	234974540	9810	9810	9810	9810	0
295	20230605	155200	234974540	9810	9810	9810	9810	0
296	20230605	155100	234974540	9810	9810	9810	9810	0
297	20230605	155000	234974540	9810	9810	9810	9810	0
298	20230605	154900	234974540	9810	9810	9810	9810	0
299	20230605	154800	234974540	9810	9810	9810	9810	0
300	20230605	154700	234974540	9810	9810	9810	9810	0
301	20230605	154600	234974540	9810	9810	9810	9810	0
302	20230605	154500	234974540	9810	9810	9810	9810	556
303	20230605	154400	234974540	9810	9810	9810	9810	0
304	20230605	154300	234974540	9810	9810	9810	9810	0
305	20230605	154200	234974540	9810	9810	9810	9810	0
306	20230605	154100	234974540	9810	9810	9810	9810	0
307	20230605	154000	234974540	9810	9810	9810	9810	0
308	20230605	153900	234974540	9810	9810	9810	9810	0
309	20230605	153800	234974540	9810	9810	9810	9810	0
310	20230605	153700	234974540	9810	9810	9810	9810	0
311	20230605	153600	234974540	9810	9810	9810	9810	0
312	20230605	153500	234974540	9810	9810	9810	9810	0
313	20230605	153400	234974540	9810	9810	9810	9810	0
314	20230605	153300	234974540	9810	9810	9810	9810	0
315	20230605	153200	234974540	9810	9810	9810	9810	0
316	20230605	153100	234974540	9810	9810	9810	9810	0
317	20230605	153000	234974540	9810	9810	9810	9810	556
318	20230605	152900	229520180	9750	9750	9750	9750	0
319	20230605	152800	229520180	9750	9750	9750	9750	0
320	20230605	152700	229520180	9750	9750	9750	9750	0
321	20230605	152600	229520180	9750	9750	9750	9750	0
322	20230605	152500	229520180	9750	9750	9750	9750	0
323	20230605	152400	229520180	9750	9750	9750	9750	0
324	20230605	152300	229520180	9750	9750	9750	9750	0
325	20230605	152200	229520180	9750	9750	9750	9750	0
326	20230605	152100	229520180	9750	9750	9750	9750	0
327	20230605	152000	229520180	9750	9750	9750	9750	0
328	20230605	151900	229520180	9750	9780	9780	9750	264
329	20230605	151800	226945440	9770	9770	9770	9770	38
330	20230605	151700	226574180	9780	9780	9780	9780	1
331	20230605	151600	226564400	9780	9780	9780	9780	0
332	20230605	151500	226564400	9780	9780	9780	9780	1
333	20230605	151400	226554620	9750	9750	9750	9750	0
334	20230605	151300	226554620	9750	9760	9760	9750	12
335	20230605	151200	226437600	9780	9750	9780	9750	380
336	20230605	151100	222732570	9750	9770	9770	9740	1139
337	20230605	151000	211630840	9780	9780	9780	9780	2
338	20230605	150900	211611280	9780	9780	9780	9780	0
339	20230605	150800	211611280	9780	9780	9780	9780	0
340	20230605	150700	211611280	9780	9780	9780	9780	0
341	20230605	150600	211611280	9780	9780	9780	9780	0
342	20230605	150500	211611280	9780	9780	9780	9780	62
343	20230605	150400	211004920	9790	9790	9790	9790	1
344	20230605	150300	210995130	9790	9790	9790	9790	2
345	20230605	150200	210975550	9800	9800	9800	9800	0
346	20230605	150100	210975550	9800	9800	9800	9800	0
347	20230605	150000	210975550	9800	9800	9800	9800	0
348	20230605	145900	210975550	9800	9800	9800	9800	0
349	20230605	145800	210975550	9800	9800	9800	9800	21
350	20230605	145700	210769750	9800	9800	9800	9800	10
351	20230605	145600	210671750	9800	9800	9800	9800	0
352	20230605	145500	210671750	9800	9800	9800	9800	0
353	20230605	145400	210671750	9800	9800	9800	9800	0
354	20230605	145300	210671750	9800	9800	9800	9800	0
355	20230605	145200	210671750	9800	9800	9800	9800	0
356	20230605	145100	210671750	9800	9800	9800	9800	26
357	20230605	145000	210416950	9800	9800	9800	9800	20
358	20230605	144900	210220950	9810	9810	9810	9810	0
359	20230605	144800	210220950	9810	9810	9810	9810	20
360	20230605	144700	210024750	9800	9800	9800	9800	0
361	20230605	144600	210024750	9800	9800	9800	9800	1
362	20230605	144500	210014950	9810	9810	9810	9810	0
363	20230605	144400	210014950	9810	9810	9810	9810	0
364	20230605	144300	210014950	9810	9810	9810	9810	1
365	20230605	144200	210005140	9800	9800	9800	9800	0
366	20230605	144100	210005140	9800	9800	9800	9800	63
367	20230605	144000	209387740	9800	9800	9800	9800	0
368	20230605	143900	209387740	9800	9800	9800	9800	0
369	20230605	143800	209387740	9800	9800	9800	9800	0
370	20230605	143700	209387740	9800	9800	9800	9800	0
371	20230605	143600	209387740	9800	9800	9800	9800	20
372	20230605	143500	209191740	9810	9810	9810	9810	0
373	20230605	143400	209191740	9810	9810	9810	9810	0
374	20230605	143300	209191740	9810	9810	9810	9810	0
375	20230605	143200	209191740	9810	9810	9810	9810	0
376	20230605	143100	209191740	9810	9810	9810	9810	0
377	20230605	143000	209191740	9810	9810	9810	9810	0
378	20230605	142900	209191740	9810	9810	9810	9810	0
379	20230605	142800	209191740	9810	9810	9810	9810	0
380	20230605	142700	209191740	9810	9810	9810	9810	0
381	20230605	142600	209191740	9810	9810	9810	9810	0
382	20230605	142500	209191740	9810	9810	9810	9810	0
383	20230605	142400	209191740	9810	9810	9810	9810	60
384	20230605	142300	208603140	9810	9810	9810	9810	0
385	20230605	142200	208603140	9810	9810	9810	9810	0
386	20230605	142100	208603140	9810	9810	9810	9810	0
387	20230605	142000	208603140	9810	9810	9810	9810	0
388	20230605	141900	208603140	9810	9810	9810	9810	0
389	20230605	141800	208603140	9810	9810	9810	9810	1
390	20230605	141700	208593330	9800	9800	9800	9800	0
391	20230605	141600	208593330	9800	9800	9800	9800	0
392	20230605	141500	208593330	9800	9800	9800	9800	2
393	20230605	141400	208573730	9800	9800	9800	9800	1
394	20230605	141300	208563930	9760	9760	9760	9760	0
395	20230605	141200	208563930	9760	9760	9760	9760	0
396	20230605	141100	208563930	9760	9760	9760	9760	322
397	20230605	141000	205421210	9760	9760	9760	9760	0
398	20230605	140900	205421210	9760	9760	9760	9760	0
399	20230605	140800	205421210	9760	9760	9760	9760	8
400	20230605	140700	205343130	9800	9800	9800	9800	1
401	20230605	140600	205333330	9760	9760	9760	9760	1
402	20230605	140500	205323570	9830	9830	9830	9830	0
403	20230605	140400	205323570	9830	9830	9830	9830	0
404	20230605	140300	205323570	9830	9830	9830	9830	1
405	20230605	140200	205313740	9740	9760	9760	9740	961
406	20230605	140100	195949770	9750	9760	9760	9750	261
407	20230605	140000	193402910	9770	9830	9830	9770	840
408	20230605	135900	185181520	9820	9820	9820	9820	0
409	20230605	135800	185181520	9820	9820	9820	9820	0
410	20230605	135700	185181520	9820	9820	9820	9820	2
411	20230605	135600	185161880	9830	9830	9830	9830	0
412	20230605	135500	185161880	9830	9840	9840	9830	10
413	20230605	135400	185063570	9830	9830	9830	9830	0
414	20230605	135300	185063570	9830	9830	9830	9830	0
415	20230605	135200	185063570	9830	9830	9830	9830	0
416	20230605	135100	185063570	9830	9830	9830	9830	0
417	20230605	135000	185063570	9830	9830	9830	9830	0
418	20230605	134900	185063570	9830	9830	9830	9830	0
419	20230605	134800	185063570	9830	9830	9830	9830	0
420	20230605	134700	185063570	9830	9830	9830	9830	0
421	20230605	134600	185063570	9830	9830	9830	9830	0
422	20230605	134500	185063570	9830	9830	9830	9830	0
423	20230605	134400	185063570	9830	9850	9850	9830	55
424	20230605	134300	184521930	9850	9850	9850	9850	0
425	20230605	134200	184521930	9850	9850	9850	9850	0
426	20230605	134100	184521930	9850	9850	9850	9850	1
427	20230605	134000	184512080	9860	9860	9860	9860	0
428	20230605	133900	184512080	9860	9860	9860	9860	0
429	20230605	133800	184512080	9860	9860	9860	9860	0
430	20230605	133700	184512080	9860	9860	9860	9860	0
431	20230605	133600	184512080	9860	9860	9860	9860	0
432	20230605	133500	184512080	9860	9860	9860	9860	0
433	20230605	133400	184512080	9860	9860	9860	9860	0
434	20230605	133300	184512080	9860	9860	9860	9860	0
435	20230605	133200	184512080	9860	9860	9860	9860	0
436	20230605	133100	184512080	9860	9810	9860	9810	68
437	20230605	133000	183844000	9810	9850	9850	9810	1072
438	20230605	132900	173313590	9850	9850	9850	9850	10
439	20230605	132800	173215090	9860	9860	9860	9860	0
440	20230605	132700	173215090	9860	9860	9860	9860	0
441	20230605	132600	173215090	9860	9860	9860	9860	0
442	20230605	132500	173215090	9860	9860	9860	9860	0
443	20230605	132400	173215090	9860	9860	9860	9860	0
444	20230605	132300	173215090	9860	9860	9860	9860	3
445	20230605	132200	173185510	9850	9850	9850	9850	48
446	20230605	132100	172712710	9850	9850	9850	9850	0
447	20230605	132000	172712710	9850	9850	9850	9850	0
448	20230605	131900	172712710	9850	9850	9850	9850	0
449	20230605	131800	172712710	9850	9850	9850	9850	2
450	20230605	131700	172693010	9850	9850	9850	9850	0
451	20230605	131600	172693010	9850	9860	9860	9850	119
452	20230605	131500	171520270	9860	9860	9860	9860	0
453	20230605	131400	171520270	9860	9860	9860	9860	0
454	20230605	131300	171520270	9860	9860	9860	9860	1
455	20230605	131200	171510410	9860	9860	9860	9860	1
456	20230605	131100	171500550	9860	9860	9860	9860	2
457	20230605	131000	171480830	9860	9860	9860	9860	1
458	20230605	130900	171470970	9870	9870	9870	9870	0
459	20230605	130800	171470970	9870	9870	9870	9870	0
460	20230605	130700	171470970	9870	9870	9870	9870	0
461	20230605	130600	171470970	9870	9870	9870	9870	0
462	20230605	130500	171470970	9870	9870	9870	9870	0
463	20230605	130400	171470970	9870	9870	9870	9870	0
464	20230605	130300	171470970	9870	9870	9870	9870	0
465	20230605	130200	171470970	9870	9870	9870	9870	0
466	20230605	130100	171470970	9870	9870	9870	9870	1
467	20230605	130000	171461100	9860	9860	9860	9860	0
468	20230605	125900	171461100	9860	9860	9860	9860	0
469	20230605	125800	171461100	9860	9860	9860	9860	0
470	20230605	125700	171461100	9860	9860	9860	9860	0
471	20230605	125600	171461100	9860	9860	9860	9860	59
472	20230605	125500	170879360	9860	9860	9860	9860	0
473	20230605	125400	170879360	9860	9860	9860	9860	0
474	20230605	125300	170879360	9860	9860	9860	9860	0
475	20230605	125200	170879360	9860	9860	9860	9860	3
476	20230605	125100	170849780	9860	9860	9860	9860	0
477	20230605	125000	170849780	9860	9860	9860	9860	0
478	20230605	124900	170849780	9860	9860	9860	9860	0
479	20230605	124800	170849780	9860	9860	9860	9860	0
480	20230605	124700	170849780	9860	9860	9860	9860	1
481	20230605	124600	170839920	9860	9860	9860	9860	0
482	20230605	124500	170839920	9860	9860	9860	9860	0
483	20230605	124400	170839920	9860	9860	9860	9860	0
484	20230605	124300	170839920	9860	9860	9860	9860	0
485	20230605	124200	170839920	9860	9860	9860	9860	0
486	20230605	124100	170839920	9860	9860	9860	9860	120
487	20230605	124000	169656720	9870	9870	9870	9870	0
488	20230605	123900	169656720	9870	9870	9870	9870	0
489	20230605	123800	169656720	9870	9870	9870	9870	0
490	20230605	123700	169656720	9870	9870	9870	9870	1
491	20230605	123600	169646850	9880	9880	9880	9880	1
492	20230605	123500	169636970	9870	9870	9870	9870	1
493	20230605	123400	169627100	9870	9870	9870	9870	4
494	20230605	123300	169587620	9870	9870	9870	9870	0
495	20230605	123200	169587620	9870	9870	9870	9870	47
496	20230605	123100	169123730	9870	9870	9870	9870	100
497	20230605	123000	168136730	9870	9870	9870	9870	0
498	20230605	122900	168136730	9870	9870	9870	9870	0
499	20230605	122800	168136730	9870	9870	9870	9870	0
500	20230605	122700	168136730	9870	9870	9870	9870	36
501	20230605	122600	167781410	9870	9870	9870	9870	1
502	20230605	122500	167771540	9880	9880	9880	9880	2
503	20230605	122400	167751780	9880	9880	9880	9880	2
504	20230605	122300	167732020	9890	9880	9890	9880	191
505	20230605	122200	165843050	9890	9870	9890	9870	114
506	20230605	122100	164716260	9870	9870	9870	9870	0
507	20230605	122000	164716260	9870	9870	9870	9870	35
508	20230605	121900	164370810	9870	9870	9870	9870	1
509	20230605	121800	164360940	9870	9870	9870	9870	131
510	20230605	121700	163067970	9870	9870	9870	9870	0
511	20230605	121600	163067970	9870	9870	9870	9870	1
512	20230605	121500	163058100	9890	9890	9890	9890	0
513	20230605	121400	163058100	9890	9880	9890	9880	500
514	20230605	121300	158113500	9870	9870	9870	9870	23
515	20230605	121200	157886490	9880	9880	9880	9880	152
516	20230605	121100	156384730	9880	9870	9880	9870	380
517	20230605	121000	152630710	9850	9860	9860	9850	100
518	20230605	120900	151645160	9860	9860	9860	9860	1
519	20230605	120800	151635300	9860	9860	9860	9860	0
520	20230605	120700	151635300	9860	9860	9860	9860	0
521	20230605	120600	151635300	9860	9860	9860	9860	2
522	20230605	120500	151615580	9860	9860	9860	9860	1
523	20230605	120400	151605720	9870	9870	9870	9870	1
524	20230605	120300	151595850	9860	9860	9860	9860	0
525	20230605	120200	151595850	9860	9870	9870	9860	3
526	20230605	120100	151566260	9870	9870	9870	9870	0
527	20230605	120000	151566260	9870	9870	9870	9870	3
528	20230605	115900	151536650	9880	9870	9880	9870	508
529	20230605	115800	146518640	9860	9860	9860	9860	0
530	20230605	115700	146518640	9860	9860	9860	9860	5
531	20230605	115600	146469340	9850	9870	9870	9850	25
532	20230605	115500	146222990	9880	9830	9880	9830	483
533	20230605	115400	141452890	9820	9820	9820	9820	10
534	20230605	115300	141354690	9870	9860	9870	9860	500
535	20230605	115200	136419710	9820	9820	9820	9820	0
536	20230605	115100	136419710	9820	9820	9820	9820	321
537	20230605	115000	133267490	9860	9850	9860	9850	461
538	20230605	114900	128722560	9850	9850	9850	9850	0
539	20230605	114800	128722560	9850	9830	9850	9820	912
540	20230605	114700	119759760	9820	9820	9820	9820	0
541	20230605	114600	119759760	9820	9820	9820	9820	0
542	20230605	114500	119759760	9820	9820	9820	9820	0
543	20230605	114400	119759760	9820	9820	9820	9820	0
544	20230605	114300	119759760	9820	9820	9820	9820	0
545	20230605	114200	119759760	9820	9820	9820	9820	0
546	20230605	114100	119759760	9820	9820	9820	9820	150
547	20230605	114000	118286760	9820	9820	9820	9820	0
548	20230605	113900	118286760	9820	9820	9820	9820	0
549	20230605	113800	118286760	9820	9820	9820	9820	0
550	20230605	113700	118286760	9820	9820	9820	9820	4
551	20230605	113600	118247480	9820	9820	9820	9820	0
552	20230605	113500	118247480	9820	9820	9820	9820	0
553	20230605	113400	118247480	9820	9820	9820	9820	3
554	20230605	113300	118218020	9830	9830	9830	9830	0
555	20230605	113200	118218020	9830	9830	9830	9830	0
556	20230605	113100	118218020	9830	9830	9830	9830	2
557	20230605	113000	118198360	9820	9820	9820	9820	0
558	20230605	112900	118198360	9820	9820	9820	9820	0
559	20230605	112800	118198360	9820	9820	9820	9820	0
560	20230605	112700	118198360	9820	9820	9820	9820	0
561	20230605	112600	118198360	9820	9820	9820	9820	0
562	20230605	112500	118198360	9820	9820	9820	9820	0
563	20230605	112400	118198360	9820	9820	9820	9820	0
564	20230605	112300	118198360	9820	9820	9820	9820	0
565	20230605	112200	118198360	9820	9830	9830	9820	21
566	20230605	112100	117991940	9820	9820	9820	9820	2
567	20230605	112000	117972300	9820	9820	9820	9820	0
568	20230605	111900	117972300	9820	9820	9820	9820	0
569	20230605	111800	117972300	9820	9820	9820	9820	3
570	20230605	111700	117942840	9820	9820	9820	9820	104
571	20230605	111600	116921560	9830	9830	9830	9830	1
572	20230605	111500	116911730	9830	9830	9830	9830	10
573	20230605	111400	116813430	9830	9830	9830	9830	0
574	20230605	111300	116813430	9830	9830	9830	9830	0
575	20230605	111200	116813430	9830	9830	9830	9830	0
576	20230605	111100	116813430	9830	9830	9830	9830	56
577	20230605	111000	116262950	9830	9830	9830	9830	0
578	20230605	110900	116262950	9830	9800	9830	9800	43
579	20230605	110800	115840290	9830	9830	9830	9830	0
580	20230605	110700	115840290	9830	9830	9830	9830	1
581	20230605	110600	115830460	9800	9800	9800	9800	12
582	20230605	110500	115712860	9830	9830	9830	9830	0
583	20230605	110400	115712860	9830	9830	9830	9830	1
584	20230605	110300	115703030	9830	9830	9830	9830	0
585	20230605	110200	115703030	9830	9830	9830	9830	0
586	20230605	110100	115703030	9830	9830	9830	9830	1
587	20230605	110000	115693200	9810	9810	9810	9810	10
588	20230605	105900	115595100	9810	9810	9810	9810	13
589	20230605	105800	115467570	9820	9820	9820	9820	0
590	20230605	105700	115467570	9820	9820	9820	9820	0
591	20230605	105600	115467570	9820	9820	9820	9820	30
592	20230605	105500	115172970	9830	9830	9830	9830	0
593	20230605	105400	115172970	9830	9830	9830	9830	0
594	20230605	105300	115172970	9830	9830	9830	9830	62
595	20230605	105200	114563510	9820	9820	9820	9820	0
596	20230605	105100	114563510	9820	9820	9820	9820	3
597	20230605	105000	114534050	9800	9800	9800	9800	0
598	20230605	104900	114534050	9800	9800	9800	9800	0
599	20230605	104800	114534050	9800	9800	9800	9800	0
600	20230605	104700	114534050	9800	9800	9800	9800	17
601	20230605	104600	114367450	9820	9820	9820	9820	0
602	20230605	104500	114367450	9820	9820	9820	9820	7
603	20230605	104400	114298710	9820	9820	9820	9820	0
604	20230605	104300	114298710	9820	9820	9820	9820	0
605	20230605	104200	114298710	9820	9820	9820	9820	0
606	20230605	104100	114298710	9820	9820	9820	9820	52
607	20230605	104000	113788070	9800	9800	9800	9800	0
608	20230605	103900	113788070	9800	9800	9800	9800	0
609	20230605	103800	113788070	9800	9800	9800	9800	223
610	20230605	103700	111602670	9800	9800	9800	9800	50
611	20230605	103600	111112670	9810	9810	9810	9810	78
612	20230605	103500	110347490	9810	9810	9810	9810	0
613	20230605	103400	110347490	9810	9810	9810	9810	126
614	20230605	103300	109111430	9810	9810	9810	9810	1
615	20230605	103200	109101620	9810	9810	9810	9810	51
616	20230605	103100	108601310	9820	9820	9820	9820	8
617	20230605	103000	108522750	9820	9810	9820	9810	30
618	20230605	102900	108228370	9800	9800	9800	9800	1
619	20230605	102800	108218570	9800	9800	9800	9800	247
620	20230605	102700	105797970	9800	9800	9800	9800	5
621	20230605	102600	105748970	9780	9780	9780	9780	114
622	20230605	102500	104634050	9780	9780	9780	9780	1
623	20230605	102400	104624270	9790	9790	9790	9790	1
624	20230605	102300	104614480	9800	9800	9800	9800	0
625	20230605	102200	104614480	9800	9800	9800	9800	0
626	20230605	102100	104614480	9800	9800	9800	9800	59
627	20230605	102000	104036280	9800	9800	9800	9800	41
628	20230605	101900	103634480	9800	9800	9800	9800	1
629	20230605	101800	103624680	9800	9800	9800	9800	6
630	20230605	101700	103565880	9810	9800	9810	9790	186
631	20230605	101600	101742000	9800	9790	9800	9790	30
632	20230605	101500	101448100	9800	9800	9800	9800	0
633	20230605	101400	101448100	9800	9800	9800	9800	0
634	20230605	101300	101448100	9800	9800	9800	9800	0
635	20230605	101200	101448100	9800	9800	9800	9800	0
636	20230605	101100	101448100	9800	9790	9800	9790	36
637	20230605	101000	101095320	9790	9790	9790	9790	0
638	20230605	100900	101095320	9790	9790	9790	9790	0
639	20230605	100800	101095320	9790	9790	9790	9790	0
640	20230605	100700	101095320	9790	9790	9790	9790	0
641	20230605	100600	101095320	9790	9790	9800	9790	234
642	20230605	100500	98803780	9790	9790	9790	9790	3
643	20230605	100400	98774410	9780	9750	9780	9740	999
644	20230605	100300	89034110	9740	9740	9740	9740	0
645	20230605	100200	89034110	9740	9740	9740	9740	0
646	20230605	100100	89034110	9740	9740	9740	9740	0
647	20230605	100000	89034110	9740	9740	9740	9740	0
648	20230605	095900	89034110	9740	9740	9740	9740	0
649	20230605	095800	89034110	9740	9740	9740	9740	10
650	20230605	095700	88936710	9740	9740	9740	9740	0
651	20230605	095600	88936710	9740	9740	9740	9740	0
652	20230605	095500	88936710	9740	9740	9740	9740	337
653	20230605	095400	85654330	9740	9740	9740	9740	1
654	20230605	095300	85644590	9740	9740	9740	9740	0
655	20230605	095200	85644590	9740	9750	9750	9740	100
656	20230605	095100	84669980	9740	9740	9740	9740	0
657	20230605	095000	84669980	9740	9740	9740	9740	0
658	20230605	094900	84669980	9740	9740	9740	9740	0
659	20230605	094800	84669980	9740	9770	9770	9740	405
660	20230605	094700	80720920	9770	9770	9770	9770	30
661	20230605	094600	80427820	9770	9780	9780	9770	9
662	20230605	094500	80339850	9770	9770	9770	9770	0
663	20230605	094400	80339850	9770	9770	9770	9770	0
664	20230605	094300	80339850	9770	9770	9770	9770	0
665	20230605	094200	80339850	9770	9770	9770	9770	1
666	20230605	094100	80330080	9780	9780	9780	9780	0
667	20230605	094000	80330080	9780	9780	9780	9780	0
668	20230605	093900	80330080	9780	9780	9780	9780	0
669	20230605	093800	80330080	9780	9780	9780	9780	0
670	20230605	093700	80330080	9780	9780	9780	9780	0
671	20230605	093600	80330080	9780	9770	9780	9770	52
672	20230605	093500	79821530	9780	9780	9780	9780	1
673	20230605	093400	79811750	9760	9760	9760	9760	40
674	20230605	093300	79421350	9780	9780	9780	9780	0
675	20230605	093200	79421350	9780	9780	9780	9780	2
676	20230605	093100	79401790	9760	9760	9760	9760	0
677	20230605	093000	79401790	9760	9780	9780	9760	174
678	20230605	092900	77703390	9780	9780	9780	9780	25
679	20230605	092800	77458890	9770	9750	9770	9750	835
680	20230605	092700	69310300	9760	9760	9760	9760	16
681	20230605	092600	69154140	9760	9760	9760	9760	335
682	20230605	092500	65884540	9760	9760	9760	9760	472
683	20230605	092400	61277820	9760	9760	9760	9760	0
684	20230605	092300	61277820	9760	9760	9760	9760	20
685	20230605	092200	61082620	9760	9750	9760	9750	986
686	20230605	092100	51463550	9730	9730	9730	9730	0
687	20230605	092000	51463550	9730	9730	9730	9730	165
688	20230605	091900	49858100	9730	9730	9730	9730	0
689	20230605	091800	49858100	9730	9740	9740	9730	645
690	20230605	091700	43582200	9750	9760	9760	9750	11
691	20230605	091600	43474940	9760	9760	9760	9760	0
692	20230605	091500	43474940	9760	9760	9760	9760	0
693	20230605	091400	43474940	9760	9760	9760	9760	1
694	20230605	091300	43465180	9750	9750	9750	9750	1
695	20230605	091200	43455430	9740	9740	9740	9740	62
696	20230605	091100	42851550	9750	9750	9760	9750	78
697	20230605	091000	42090820	9740	9740	9740	9740	50
698	20230605	090900	41603820	9740	9730	9740	9730	63
699	20230605	090800	40990810	9720	9720	9750	9720	251
700	20230605	090700	38551060	9720	9720	9720	9720	47
701	20230605	090600	38094220	9750	9740	9750	9740	35
702	20230605	090500	37752990	9730	9730	9740	9710	52
703	20230605	090400	37246750	9730	9700	9730	9680	320
704	20230605	090300	34140740	9700	9680	9700	9680	3
705	20230605	090200	34111660	9680	9680	9680	9680	0
706	20230605	090100	34111660	9680	9740	9740	9680	102
707	20230605	090000	33124240	9670	9660	9670	9660	3429