KissMeData/191420/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201400	78116550	12360	12360	12360	12360	591
3	20230605	201300	78116550	12360	12360	12360	12360	0
4	20230605	201200	78116550	12360	12360	12360	12360	0
5	20230605	201100	78116550	12360	12360	12360	12360	0
6	20230605	201000	78116550	12360	12360	12360	12360	0
7	20230605	200900	78116550	12360	12360	12360	12360	0
8	20230605	200800	78116550	12360	12360	12360	12360	0
9	20230605	200700	78116550	12360	12360	12360	12360	0
10	20230605	200600	78116550	12360	12360	12360	12360	0
11	20230605	200500	78116550	12360	12360	12360	12360	0
12	20230605	200400	78116550	12360	12360	12360	12360	0
13	20230605	200300	78116550	12360	12360	12360	12360	0
14	20230605	200200	78116550	12360	12360	12360	12360	0
15	20230605	200100	78116550	12360	12360	12360	12360	0
16	20230605	200000	78116550	12360	12360	12360	12360	0
17	20230605	195900	78116550	12360	12360	12360	12360	0
18	20230605	195800	78116550	12360	12360	12360	12360	0
19	20230605	195700	78116550	12360	12360	12360	12360	0
20	20230605	195600	78116550	12360	12360	12360	12360	0
21	20230605	195500	78116550	12360	12360	12360	12360	0
22	20230605	195400	78116550	12360	12360	12360	12360	0
23	20230605	195300	78116550	12360	12360	12360	12360	0
24	20230605	195200	78116550	12360	12360	12360	12360	0
25	20230605	195100	78116550	12360	12360	12360	12360	0
26	20230605	195000	78116550	12360	12360	12360	12360	0
27	20230605	194900	78116550	12360	12360	12360	12360	0
28	20230605	194800	78116550	12360	12360	12360	12360	0
29	20230605	194700	78116550	12360	12360	12360	12360	0
30	20230605	194600	78116550	12360	12360	12360	12360	0
31	20230605	194500	78116550	12360	12360	12360	12360	0
32	20230605	194400	78116550	12360	12360	12360	12360	591
33	20230605	194300	78116550	12360	12360	12360	12360	0
34	20230605	194200	78116550	12360	12360	12360	12360	0
35	20230605	194100	78116550	12360	12360	12360	12360	0
36	20230605	194000	78116550	12360	12360	12360	12360	0
37	20230605	193900	78116550	12360	12360	12360	12360	0
38	20230605	193800	78116550	12360	12360	12360	12360	0
39	20230605	193700	78116550	12360	12360	12360	12360	0
40	20230605	193600	78116550	12360	12360	12360	12360	0
41	20230605	193500	78116550	12360	12360	12360	12360	0
42	20230605	193400	78116550	12360	12360	12360	12360	0
43	20230605	193300	78116550	12360	12360	12360	12360	0
44	20230605	193200	78116550	12360	12360	12360	12360	0
45	20230605	193100	78116550	12360	12360	12360	12360	0
46	20230605	193000	78116550	12360	12360	12360	12360	0
47	20230605	192900	78116550	12360	12360	12360	12360	0
48	20230605	192800	78116550	12360	12360	12360	12360	0
49	20230605	192700	78116550	12360	12360	12360	12360	0
50	20230605	192600	78116550	12360	12360	12360	12360	0
51	20230605	192500	78116550	12360	12360	12360	12360	0
52	20230605	192400	78116550	12360	12360	12360	12360	0
53	20230605	192300	78116550	12360	12360	12360	12360	0
54	20230605	192200	78116550	12360	12360	12360	12360	0
55	20230605	192100	78116550	12360	12360	12360	12360	0
56	20230605	192000	78116550	12360	12360	12360	12360	0
57	20230605	191900	78116550	12360	12360	12360	12360	0
58	20230605	191800	78116550	12360	12360	12360	12360	0
59	20230605	191700	78116550	12360	12360	12360	12360	0
60	20230605	191600	78116550	12360	12360	12360	12360	0
61	20230605	191500	78116550	12360	12360	12360	12360	0
62	20230605	191400	78116550	12360	12360	12360	12360	591
63	20230605	191300	78116550	12360	12360	12360	12360	0
64	20230605	191200	78116550	12360	12360	12360	12360	0
65	20230605	191100	78116550	12360	12360	12360	12360	0
66	20230605	191000	78116550	12360	12360	12360	12360	0
67	20230605	190900	78116550	12360	12360	12360	12360	0
68	20230605	190800	78116550	12360	12360	12360	12360	0
69	20230605	190700	78116550	12360	12360	12360	12360	0
70	20230605	190600	78116550	12360	12360	12360	12360	0
71	20230605	190500	78116550	12360	12360	12360	12360	0
72	20230605	190400	78116550	12360	12360	12360	12360	0
73	20230605	190300	78116550	12360	12360	12360	12360	0
74	20230605	190200	78116550	12360	12360	12360	12360	0
75	20230605	190100	78116550	12360	12360	12360	12360	0
76	20230605	190000	78116550	12360	12360	12360	12360	0
77	20230605	185900	78116550	12360	12360	12360	12360	0
78	20230605	185800	78116550	12360	12360	12360	12360	0
79	20230605	185700	78116550	12360	12360	12360	12360	0
80	20230605	185600	78116550	12360	12360	12360	12360	0
81	20230605	185500	78116550	12360	12360	12360	12360	0
82	20230605	185400	78116550	12360	12360	12360	12360	0
83	20230605	185300	78116550	12360	12360	12360	12360	0
84	20230605	185200	78116550	12360	12360	12360	12360	0
85	20230605	185100	78116550	12360	12360	12360	12360	0
86	20230605	185000	78116550	12360	12360	12360	12360	0
87	20230605	184900	78116550	12360	12360	12360	12360	0
88	20230605	184800	78116550	12360	12360	12360	12360	0
89	20230605	184700	78116550	12360	12360	12360	12360	0
90	20230605	184600	78116550	12360	12360	12360	12360	0
91	20230605	184500	78116550	12360	12360	12360	12360	0
92	20230605	184400	78116550	12360	12360	12360	12360	591
93	20230605	184300	78116550	12360	12360	12360	12360	0
94	20230605	184200	78116550	12360	12360	12360	12360	0
95	20230605	184100	78116550	12360	12360	12360	12360	0
96	20230605	184000	78116550	12360	12360	12360	12360	0
97	20230605	183900	78116550	12360	12360	12360	12360	0
98	20230605	183800	78116550	12360	12360	12360	12360	0
99	20230605	183700	78116550	12360	12360	12360	12360	0
100	20230605	183600	78116550	12360	12360	12360	12360	0
101	20230605	183500	78116550	12360	12360	12360	12360	0
102	20230605	183400	78116550	12360	12360	12360	12360	0
103	20230605	183300	78116550	12360	12360	12360	12360	0
104	20230605	183200	78116550	12360	12360	12360	12360	0
105	20230605	183100	78116550	12360	12360	12360	12360	0
106	20230605	183000	78116550	12360	12360	12360	12360	0
107	20230605	182900	78116550	12360	12360	12360	12360	0
108	20230605	182800	78116550	12360	12360	12360	12360	0
109	20230605	182700	78116550	12360	12360	12360	12360	0
110	20230605	182600	78116550	12360	12360	12360	12360	0
111	20230605	182500	78116550	12360	12360	12360	12360	0
112	20230605	182400	78116550	12360	12360	12360	12360	0
113	20230605	182300	78116550	12360	12360	12360	12360	0
114	20230605	182200	78116550	12360	12360	12360	12360	0
115	20230605	182100	78116550	12360	12360	12360	12360	0
116	20230605	182000	78116550	12360	12360	12360	12360	0
117	20230605	181900	78116550	12360	12360	12360	12360	0
118	20230605	181800	78116550	12360	12360	12360	12360	0
119	20230605	181700	78116550	12360	12360	12360	12360	0
120	20230605	181600	78116550	12360	12360	12360	12360	0
121	20230605	181500	78116550	12360	12360	12360	12360	0
122	20230605	181400	78116550	12360	12360	12360	12360	591
123	20230605	181300	78116550	12360	12360	12360	12360	0
124	20230605	181200	78116550	12360	12360	12360	12360	0
125	20230605	181100	78116550	12360	12360	12360	12360	0
126	20230605	181000	78116550	12360	12360	12360	12360	0
127	20230605	180900	78116550	12360	12360	12360	12360	0
128	20230605	180800	78116550	12360	12360	12360	12360	0
129	20230605	180700	78116550	12360	12360	12360	12360	0
130	20230605	180600	78116550	12360	12360	12360	12360	0
131	20230605	180500	78116550	12360	12360	12360	12360	0
132	20230605	180400	78116550	12360	12360	12360	12360	0
133	20230605	180300	78116550	12360	12360	12360	12360	0
134	20230605	180200	78116550	12360	12360	12360	12360	0
135	20230605	180100	78116550	12360	12360	12360	12360	0
136	20230605	180000	78116550	12360	12360	12360	12360	0
137	20230605	175900	78116550	12360	12360	12360	12360	0
138	20230605	175800	78116550	12360	12360	12360	12360	0
139	20230605	175700	78116550	12360	12360	12360	12360	0
140	20230605	175600	78116550	12360	12360	12360	12360	0
141	20230605	175500	78116550	12360	12360	12360	12360	0
142	20230605	175400	78116550	12360	12360	12360	12360	0
143	20230605	175300	78116550	12360	12360	12360	12360	0
144	20230605	175200	78116550	12360	12360	12360	12360	0
145	20230605	175100	78116550	12360	12360	12360	12360	0
146	20230605	175000	78116550	12360	12360	12360	12360	0
147	20230605	174900	78116550	12360	12360	12360	12360	0
148	20230605	174800	78116550	12360	12360	12360	12360	0
149	20230605	174700	78116550	12360	12360	12360	12360	0
150	20230605	174600	78116550	12360	12360	12360	12360	0
151	20230605	174500	78116550	12360	12360	12360	12360	0
152	20230605	174400	78116550	12360	12360	12360	12360	591
153	20230605	174300	78116550	12360	12360	12360	12360	0
154	20230605	174200	78116550	12360	12360	12360	12360	0
155	20230605	174100	78116550	12360	12360	12360	12360	0
156	20230605	174000	78116550	12360	12360	12360	12360	0
157	20230605	173900	78116550	12360	12360	12360	12360	0
158	20230605	173800	78116550	12360	12360	12360	12360	0
159	20230605	173700	78116550	12360	12360	12360	12360	0
160	20230605	173600	78116550	12360	12360	12360	12360	0
161	20230605	173500	78116550	12360	12360	12360	12360	0
162	20230605	173400	78116550	12360	12360	12360	12360	0
163	20230605	173300	78116550	12360	12360	12360	12360	0
164	20230605	173200	78116550	12360	12360	12360	12360	0
165	20230605	173100	78116550	12360	12360	12360	12360	0
166	20230605	173000	78116550	12360	12360	12360	12360	0
167	20230605	172900	78116550	12360	12360	12360	12360	0
168	20230605	172800	78116550	12360	12360	12360	12360	0
169	20230605	172700	78116550	12360	12360	12360	12360	0
170	20230605	172600	78116550	12360	12360	12360	12360	0
171	20230605	172500	78116550	12360	12360	12360	12360	0
172	20230605	172400	78116550	12360	12360	12360	12360	0
173	20230605	172300	78116550	12360	12360	12360	12360	0
174	20230605	172200	78116550	12360	12360	12360	12360	0
175	20230605	172100	78116550	12360	12360	12360	12360	0
176	20230605	172000	78116550	12360	12360	12360	12360	0
177	20230605	171900	78116550	12360	12360	12360	12360	0
178	20230605	171800	78116550	12360	12360	12360	12360	0
179	20230605	171700	78116550	12360	12360	12360	12360	0
180	20230605	171600	78116550	12360	12360	12360	12360	0
181	20230605	171500	78116550	12360	12360	12360	12360	0
182	20230605	171400	78116550	12360	12360	12360	12360	591
183	20230605	171300	78116550	12360	12360	12360	12360	0
184	20230605	171200	78116550	12360	12360	12360	12360	0
185	20230605	171100	78116550	12360	12360	12360	12360	0
186	20230605	171000	78116550	12360	12360	12360	12360	0
187	20230605	170900	78116550	12360	12360	12360	12360	0
188	20230605	170800	78116550	12360	12360	12360	12360	0
189	20230605	170700	78116550	12360	12360	12360	12360	0
190	20230605	170600	78116550	12360	12360	12360	12360	0
191	20230605	170500	78116550	12360	12360	12360	12360	0
192	20230605	170400	78116550	12360	12360	12360	12360	0
193	20230605	170300	78116550	12360	12360	12360	12360	0
194	20230605	170200	78116550	12360	12360	12360	12360	0
195	20230605	170100	78116550	12360	12360	12360	12360	0
196	20230605	170000	78116550	12360	12360	12360	12360	0
197	20230605	165900	78116550	12360	12360	12360	12360	0
198	20230605	165800	78116550	12360	12360	12360	12360	0
199	20230605	165700	78116550	12360	12360	12360	12360	0
200	20230605	165600	78116550	12360	12360	12360	12360	0
201	20230605	165500	78116550	12360	12360	12360	12360	0
202	20230605	165400	78116550	12360	12360	12360	12360	0
203	20230605	165300	78116550	12360	12360	12360	12360	0
204	20230605	165200	78116550	12360	12360	12360	12360	0
205	20230605	165100	78116550	12360	12360	12360	12360	0
206	20230605	165000	78116550	12360	12360	12360	12360	0
207	20230605	164900	78116550	12360	12360	12360	12360	0
208	20230605	164800	78116550	12360	12360	12360	12360	0
209	20230605	164700	78116550	12360	12360	12360	12360	0
210	20230605	164600	78116550	12360	12360	12360	12360	0
211	20230605	164500	78116550	12360	12360	12360	12360	0
212	20230605	164400	78116550	12360	12360	12360	12360	591
213	20230605	164300	78116550	12360	12360	12360	12360	0
214	20230605	164200	78116550	12360	12360	12360	12360	0
215	20230605	164100	78116550	12360	12360	12360	12360	0
216	20230605	164000	78116550	12360	12360	12360	12360	0
217	20230605	163900	78116550	12360	12360	12360	12360	0
218	20230605	163800	78116550	12360	12360	12360	12360	0
219	20230605	163700	78116550	12360	12360	12360	12360	0
220	20230605	163600	78116550	12360	12360	12360	12360	0
221	20230605	163500	78116550	12360	12360	12360	12360	0
222	20230605	163400	78116550	12360	12360	12360	12360	0
223	20230605	163300	78116550	12360	12360	12360	12360	0
224	20230605	163200	78116550	12360	12360	12360	12360	0
225	20230605	163100	78116550	12360	12360	12360	12360	0
226	20230605	163000	78116550	12360	12360	12360	12360	0
227	20230605	162900	78116550	12360	12360	12360	12360	0
228	20230605	162800	78116550	12360	12360	12360	12360	0
229	20230605	162700	78116550	12360	12360	12360	12360	0
230	20230605	162600	78116550	12360	12360	12360	12360	0
231	20230605	162500	78116550	12360	12360	12360	12360	0
232	20230605	162400	78116550	12360	12360	12360	12360	0
233	20230605	162300	78116550	12360	12360	12360	12360	0
234	20230605	162200	78116550	12360	12360	12360	12360	0
235	20230605	162100	78116550	12360	12360	12360	12360	0
236	20230605	162000	78116550	12360	12360	12360	12360	0
237	20230605	161900	78116550	12360	12360	12360	12360	0
238	20230605	161800	78116550	12360	12360	12360	12360	0
239	20230605	161700	78116550	12360	12360	12360	12360	0
240	20230605	161600	78116550	12360	12360	12360	12360	0
241	20230605	161500	78116550	12360	12360	12360	12360	0
242	20230605	161400	78116550	12360	12360	12360	12360	591
243	20230605	161300	78116550	12360	12360	12360	12360	0
244	20230605	161200	78116550	12360	12360	12360	12360	0
245	20230605	161100	78116550	12360	12360	12360	12360	0
246	20230605	161000	78116550	12360	12360	12360	12360	0
247	20230605	160900	78116550	12360	12360	12360	12360	0
248	20230605	160800	78116550	12360	12360	12360	12360	0
249	20230605	160700	78116550	12360	12360	12360	12360	0
250	20230605	160600	78116550	12360	12360	12360	12360	0
251	20230605	160500	78116550	12360	12360	12360	12360	0
252	20230605	160400	78116550	12360	12360	12360	12360	0
253	20230605	160300	78116550	12360	12360	12360	12360	0
254	20230605	160200	78116550	12360	12360	12360	12360	0
255	20230605	160100	78116550	12360	12360	12360	12360	0
256	20230605	160000	78116550	12360	12360	12360	12360	0
257	20230605	155900	78116550	12360	12360	12360	12360	0
258	20230605	155800	78116550	12360	12360	12360	12360	0
259	20230605	155700	78116550	12360	12360	12360	12360	0
260	20230605	155600	78116550	12360	12360	12360	12360	0
261	20230605	155500	78116550	12360	12360	12360	12360	0
262	20230605	155400	78116550	12360	12360	12360	12360	0
263	20230605	155300	78116550	12360	12360	12360	12360	0
264	20230605	155200	78116550	12360	12360	12360	12360	0
265	20230605	155100	78116550	12360	12360	12360	12360	0
266	20230605	155000	78116550	12360	12360	12360	12360	0
267	20230605	154900	78116550	12360	12360	12360	12360	0
268	20230605	154800	78116550	12360	12360	12360	12360	0
269	20230605	154700	78116550	12360	12360	12360	12360	0
270	20230605	154600	78116550	12360	12360	12360	12360	0
271	20230605	154500	78116550	12360	12360	12360	12360	0
272	20230605	154400	78116550	12360	12360	12360	12360	591
273	20230605	154300	78116550	12360	12360	12360	12360	0
274	20230605	154200	78116550	12360	12360	12360	12360	0
275	20230605	154100	78116550	12360	12360	12360	12360	0
276	20230605	154000	78116550	12360	12360	12360	12360	0
277	20230605	153900	78116550	12360	12360	12360	12360	0
278	20230605	153800	78116550	12360	12360	12360	12360	0
279	20230605	153700	78116550	12360	12360	12360	12360	0
280	20230605	153600	78116550	12360	12360	12360	12360	0
281	20230605	153500	78116550	12360	12360	12360	12360	0
282	20230605	153400	78116550	12360	12360	12360	12360	0
283	20230605	153300	78116550	12360	12360	12360	12360	0
284	20230605	153200	78116550	12360	12360	12360	12360	0
285	20230605	153100	78116550	12360	12360	12360	12360	0
286	20230605	153000	78116550	12360	12360	12360	12360	591
287	20230605	152900	70811790	12420	12420	12420	12420	0
288	20230605	152800	70811790	12420	12420	12420	12420	0
289	20230605	152700	70811790	12420	12420	12420	12420	0
290	20230605	152600	70811790	12420	12420	12420	12420	0
291	20230605	152500	70811790	12420	12420	12420	12420	0
292	20230605	152400	70811790	12420	12420	12420	12420	0
293	20230605	152300	70811790	12420	12420	12420	12420	0
294	20230605	152200	70811790	12420	12420	12420	12420	0
295	20230605	152100	70811790	12420	12420	12420	12420	0
296	20230605	152000	70811790	12420	12420	12420	12420	0
297	20230605	151900	70811790	12420	12420	12420	12420	0
298	20230605	151800	70811790	12420	12420	12420	12420	0
299	20230605	151700	70811790	12420	12420	12420	12420	3
300	20230605	151600	70774530	12420	12420	12420	12420	39
301	20230605	151500	70290150	12420	12420	12420	12420	0
302	20230605	151400	70290150	12420	12420	12420	12420	72
303	20230605	151300	69395910	12420	12420	12420	12420	0
304	20230605	151200	69395910	12420	12420	12420	12420	9
305	20230605	151100	69284130	12420	12420	12420	12420	0
306	20230605	151000	69284130	12420	12420	12420	12420	0
307	20230605	150900	69284130	12420	12420	12420	12420	0
308	20230605	150800	69284130	12420	12420	12420	12420	0
309	20230605	150700	69284130	12420	12420	12420	12420	0
310	20230605	150600	69284130	12420	12420	12420	12420	0
311	20230605	150500	69284130	12420	12420	12420	12420	0
312	20230605	150400	69284130	12420	12420	12420	12420	0
313	20230605	150300	69284130	12420	12420	12420	12420	0
314	20230605	150200	69284130	12420	12420	12420	12420	0
315	20230605	150100	69284130	12420	12420	12420	12420	0
316	20230605	150000	69284130	12420	12420	12420	12420	220
317	20230605	145900	66551730	12420	12410	12420	12410	111
318	20230605	145800	65173140	12370	12370	12370	12370	0
319	20230605	145700	65173140	12370	12370	12370	12370	0
320	20230605	145600	65173140	12370	12370	12370	12370	0
321	20230605	145500	65173140	12370	12370	12370	12370	0
322	20230605	145400	65173140	12370	12370	12370	12370	0
323	20230605	145300	65173140	12370	12370	12370	12370	0
324	20230605	145200	65173140	12370	12370	12370	12370	0
325	20230605	145100	65173140	12370	12370	12370	12370	0
326	20230605	145000	65173140	12370	12370	12370	12370	0
327	20230605	144900	65173140	12370	12370	12370	12370	0
328	20230605	144800	65173140	12370	12370	12370	12370	0
329	20230605	144700	65173140	12370	12370	12370	12370	0
330	20230605	144600	65173140	12370	12370	12370	12370	0
331	20230605	144500	65173140	12370	12370	12370	12370	0
332	20230605	144400	65173140	12370	12370	12370	12370	0
333	20230605	144300	65173140	12370	12370	12370	12370	0
334	20230605	144200	65173140	12370	12370	12370	12370	0
335	20230605	144100	65173140	12370	12370	12370	12370	0
336	20230605	144000	65173140	12370	12370	12370	12370	0
337	20230605	143900	65173140	12370	12370	12370	12370	0
338	20230605	143800	65173140	12370	12370	12370	12370	0
339	20230605	143700	65173140	12370	12370	12370	12370	0
340	20230605	143600	65173140	12370	12370	12370	12370	0
341	20230605	143500	65173140	12370	12370	12370	12370	0
342	20230605	143400	65173140	12370	12370	12370	12370	0
343	20230605	143300	65173140	12370	12370	12370	12370	0
344	20230605	143200	65173140	12370	12370	12370	12370	0
345	20230605	143100	65173140	12370	12370	12370	12370	0
346	20230605	143000	65173140	12370	12370	12370	12370	0
347	20230605	142900	65173140	12370	12370	12370	12370	0
348	20230605	142800	65173140	12370	12370	12370	12370	0
349	20230605	142700	65173140	12370	12370	12370	12370	0
350	20230605	142600	65173140	12370	12370	12370	12370	0
351	20230605	142500	65173140	12370	12370	12370	12370	0
352	20230605	142400	65173140	12370	12370	12370	12370	0
353	20230605	142300	65173140	12370	12370	12370	12370	0
354	20230605	142200	65173140	12370	12370	12370	12370	0
355	20230605	142100	65173140	12370	12370	12370	12370	0
356	20230605	142000	65173140	12370	12370	12370	12370	0
357	20230605	141900	65173140	12370	12370	12370	12370	0
358	20230605	141800	65173140	12370	12370	12370	12370	0
359	20230605	141700	65173140	12370	12370	12370	12370	0
360	20230605	141600	65173140	12370	12370	12370	12370	0
361	20230605	141500	65173140	12370	12370	12370	12370	0
362	20230605	141400	65173140	12370	12370	12370	12370	0
363	20230605	141300	65173140	12370	12370	12370	12370	60
364	20230605	141200	64430940	12380	12380	12380	12380	0
365	20230605	141100	64430940	12380	12380	12380	12380	0
366	20230605	141000	64430940	12380	12380	12380	12380	0
367	20230605	140900	64430940	12380	12380	12380	12380	0
368	20230605	140800	64430940	12380	12380	12380	12380	10
369	20230605	140700	64307140	12380	12380	12380	12380	50
370	20230605	140600	63688140	12420	12420	12420	12420	0
371	20230605	140500	63688140	12420	12420	12420	12420	0
372	20230605	140400	63688140	12420	12420	12420	12420	0
373	20230605	140300	63688140	12420	12420	12420	12420	0
374	20230605	140200	63688140	12420	12420	12420	12420	0
375	20230605	140100	63688140	12420	12420	12420	12420	0
376	20230605	140000	63688140	12420	12420	12420	12420	0
377	20230605	135900	63688140	12420	12420	12420	12420	0
378	20230605	135800	63688140	12420	12420	12420	12420	0
379	20230605	135700	63688140	12420	12420	12420	12420	0
380	20230605	135600	63688140	12420	12420	12420	12420	0
381	20230605	135500	63688140	12420	12420	12420	12420	0
382	20230605	135400	63688140	12420	12420	12420	12420	0
383	20230605	135300	63688140	12420	12420	12420	12420	0
384	20230605	135200	63688140	12420	12420	12420	12420	0
385	20230605	135100	63688140	12420	12420	12420	12420	0
386	20230605	135000	63688140	12420	12420	12420	12420	0
387	20230605	134900	63688140	12420	12420	12420	12420	10
388	20230605	134800	63563940	12420	12420	12420	12420	0
389	20230605	134700	63563940	12420	12420	12420	12420	0
390	20230605	134600	63563940	12420	12420	12420	12420	0
391	20230605	134500	63563940	12420	12420	12420	12420	0
392	20230605	134400	63563940	12420	12420	12420	12420	0
393	20230605	134300	63563940	12420	12420	12420	12420	0
394	20230605	134200	63563940	12420	12420	12420	12420	0
395	20230605	134100	63563940	12420	12420	12420	12420	0
396	20230605	134000	63563940	12420	12420	12420	12420	0
397	20230605	133900	63563940	12420	12420	12420	12420	0
398	20230605	133800	63563940	12420	12420	12420	12420	0
399	20230605	133700	63563940	12420	12420	12420	12420	0
400	20230605	133600	63563940	12420	12420	12420	12420	0
401	20230605	133500	63563940	12420	12420	12420	12420	0
402	20230605	133400	63563940	12420	12420	12420	12420	0
403	20230605	133300	63563940	12420	12420	12420	12420	0
404	20230605	133200	63563940	12420	12420	12420	12420	0
405	20230605	133100	63563940	12420	12420	12420	12420	0
406	20230605	133000	63563940	12420	12420	12420	12420	1
407	20230605	132900	63551520	12410	12410	12410	12410	0
408	20230605	132800	63551520	12410	12410	12410	12410	0
409	20230605	132700	63551520	12410	12410	12410	12410	0
410	20230605	132600	63551520	12410	12410	12410	12410	0
411	20230605	132500	63551520	12410	12410	12410	12410	0
412	20230605	132400	63551520	12410	12410	12410	12410	1
413	20230605	132300	63539110	12400	12380	12400	12380	63
414	20230605	132200	62758290	12380	12380	12380	12380	0
415	20230605	132100	62758290	12380	12380	12380	12380	0
416	20230605	132000	62758290	12380	12380	12380	12380	0
417	20230605	131900	62758290	12380	12380	12380	12380	0
418	20230605	131800	62758290	12380	12380	12380	12380	0
419	20230605	131700	62758290	12380	12380	12380	12380	0
420	20230605	131600	62758290	12380	12380	12380	12380	0
421	20230605	131500	62758290	12380	12380	12380	12380	0
422	20230605	131400	62758290	12380	12380	12380	12380	1
423	20230605	131300	62745910	12370	12370	12370	12370	0
424	20230605	131200	62745910	12370	12370	12370	12370	0
425	20230605	131100	62745910	12370	12370	12370	12370	0
426	20230605	131000	62745910	12370	12370	12370	12370	0
427	20230605	130900	62745910	12370	12370	12370	12370	2
428	20230605	130800	62721170	12370	12370	12370	12370	0
429	20230605	130700	62721170	12370	12370	12370	12370	25
430	20230605	130600	62411920	12370	12370	12370	12370	10
431	20230605	130500	62288220	12370	12370	12370	12370	0
432	20230605	130400	62288220	12370	12370	12370	12370	0
433	20230605	130300	62288220	12370	12370	12370	12370	30
434	20230605	130200	61917120	12360	12360	12360	12360	0
435	20230605	130100	61917120	12360	12360	12360	12360	0
436	20230605	130000	61917120	12360	12360	12360	12360	799
437	20230605	125900	52041480	12360	12360	12360	12360	470
438	20230605	125800	46232280	12330	12330	12330	12330	0
439	20230605	125700	46232280	12330	12330	12330	12330	0
440	20230605	125600	46232280	12330	12330	12330	12330	0
441	20230605	125500	46232280	12330	12330	12330	12330	0
442	20230605	125400	46232280	12330	12330	12330	12330	0
443	20230605	125300	46232280	12330	12330	12330	12330	0
444	20230605	125200	46232280	12330	12330	12330	12330	0
445	20230605	125100	46232280	12330	12330	12330	12330	0
446	20230605	125000	46232280	12330	12330	12330	12330	0
447	20230605	124900	46232280	12330	12330	12330	12330	0
448	20230605	124800	46232280	12330	12330	12330	12330	0
449	20230605	124700	46232280	12330	12330	12330	12330	0
450	20230605	124600	46232280	12330	12330	12330	12330	0
451	20230605	124500	46232280	12330	12330	12330	12330	0
452	20230605	124400	46232280	12330	12330	12330	12330	0
453	20230605	124300	46232280	12330	12330	12330	12330	0
454	20230605	124200	46232280	12330	12330	12330	12330	0
455	20230605	124100	46232280	12330	12340	12340	12330	74
456	20230605	124000	45319680	12340	12340	12340	12340	44
457	20230605	123900	44776720	12360	12360	12360	12360	0
458	20230605	123800	44776720	12360	12360	12360	12360	0
459	20230605	123700	44776720	12360	12360	12360	12360	0
460	20230605	123600	44776720	12360	12360	12360	12360	0
461	20230605	123500	44776720	12360	12360	12360	12360	0
462	20230605	123400	44776720	12360	12360	12360	12360	0
463	20230605	123300	44776720	12360	12340	12360	12340	136
464	20230605	123200	43095900	12340	12340	12340	12340	0
465	20230605	123100	43095900	12340	12340	12340	12340	0
466	20230605	123000	43095900	12340	12340	12340	12340	0
467	20230605	122900	43095900	12340	12340	12340	12340	0
468	20230605	122800	43095900	12340	12340	12340	12340	0
469	20230605	122700	43095900	12340	12340	12340	12340	0
470	20230605	122600	43095900	12340	12340	12340	12340	0
471	20230605	122500	43095900	12340	12340	12340	12340	0
472	20230605	122400	43095900	12340	12340	12340	12340	0
473	20230605	122300	43095900	12340	12340	12340	12340	0
474	20230605	122200	43095900	12340	12340	12340	12340	0
475	20230605	122100	43095900	12340	12340	12340	12340	0
476	20230605	122000	43095900	12340	12340	12340	12340	0
477	20230605	121900	43095900	12340	12340	12340	12340	78
478	20230605	121800	42133380	12340	12340	12340	12340	84
479	20230605	121700	41096820	12330	12330	12330	12330	0
480	20230605	121600	41096820	12330	12330	12330	12330	100
481	20230605	121500	39863820	12340	12340	12340	12340	47
482	20230605	121400	39283840	12340	12340	12340	12340	0
483	20230605	121300	39283840	12340	12340	12340	12340	0
484	20230605	121200	39283840	12340	12340	12340	12340	0
485	20230605	121100	39283840	12340	12340	12340	12340	0
486	20230605	121000	39283840	12340	12340	12340	12340	1
487	20230605	120900	39271500	12350	12360	12360	12350	403
488	20230605	120800	34294440	12350	12350	12350	12350	0
489	20230605	120700	34294440	12350	12350	12350	12350	0
490	20230605	120600	34294440	12350	12350	12350	12350	0
491	20230605	120500	34294440	12350	12350	12350	12350	0
492	20230605	120400	34294440	12350	12350	12350	12350	9
493	20230605	120300	34183290	12350	12350	12350	12350	1
494	20230605	120200	34170940	12360	12360	12360	12360	0
495	20230605	120100	34170940	12360	12360	12360	12360	0
496	20230605	120000	34170940	12360	12360	12360	12360	0
497	20230605	115900	34170940	12360	12360	12360	12360	0
498	20230605	115800	34170940	12360	12360	12360	12360	0
499	20230605	115700	34170940	12360	12360	12360	12360	0
500	20230605	115600	34170940	12360	12360	12360	12360	0
501	20230605	115500	34170940	12360	12360	12360	12360	0
502	20230605	115400	34170940	12360	12360	12360	12360	5
503	20230605	115300	34109140	12370	12370	12370	12370	0
504	20230605	115200	34109140	12370	12370	12370	12370	0
505	20230605	115100	34109140	12370	12370	12370	12370	0
506	20230605	115000	34109140	12370	12370	12370	12370	0
507	20230605	114900	34109140	12370	12370	12370	12370	1
508	20230605	114800	34096770	12370	12370	12370	12370	0
509	20230605	114700	34096770	12370	12370	12370	12370	0
510	20230605	114600	34096770	12370	12370	12370	12370	0
511	20230605	114500	34096770	12370	12370	12370	12370	0
512	20230605	114400	34096770	12370	12370	12370	12370	16
513	20230605	114300	33898850	12370	12370	12370	12370	0
514	20230605	114200	33898850	12370	12370	12370	12370	0
515	20230605	114100	33898850	12370	12370	12370	12370	0
516	20230605	114000	33898850	12370	12370	12370	12370	8
517	20230605	113900	33799890	12350	12350	12350	12350	0
518	20230605	113800	33799890	12350	12350	12350	12350	0
519	20230605	113700	33799890	12350	12350	12350	12350	0
520	20230605	113600	33799890	12350	12350	12350	12350	0
521	20230605	113500	33799890	12350	12350	12350	12350	0
522	20230605	113400	33799890	12350	12350	12350	12350	0
523	20230605	113300	33799890	12350	12350	12350	12350	30
524	20230605	113200	33429390	12370	12370	12370	12370	0
525	20230605	113100	33429390	12370	12370	12370	12370	0
526	20230605	113000	33429390	12370	12370	12370	12370	0
527	20230605	112900	33429390	12370	12370	12370	12370	0
528	20230605	112800	33429390	12370	12370	12370	12370	0
529	20230605	112700	33429390	12370	12370	12370	12370	0
530	20230605	112600	33429390	12370	12370	12370	12370	0
531	20230605	112500	33429390	12370	12370	12370	12370	0
532	20230605	112400	33429390	12370	12370	12370	12370	0
533	20230605	112300	33429390	12370	12370	12370	12370	0
534	20230605	112200	33429390	12370	12370	12370	12370	0
535	20230605	112100	33429390	12370	12370	12370	12370	0
536	20230605	112000	33429390	12370	12370	12370	12370	0
537	20230605	111900	33429390	12370	12370	12370	12370	0
538	20230605	111800	33429390	12370	12370	12370	12370	0
539	20230605	111700	33429390	12370	12370	12370	12370	0
540	20230605	111600	33429390	12370	12370	12370	12370	0
541	20230605	111500	33429390	12370	12370	12370	12370	0
542	20230605	111400	33429390	12370	12370	12370	12370	0
543	20230605	111300	33429390	12370	12370	12370	12370	0
544	20230605	111200	33429390	12370	12370	12370	12370	0
545	20230605	111100	33429390	12370	12370	12370	12370	0
546	20230605	111000	33429390	12370	12370	12370	12370	0
547	20230605	110900	33429390	12370	12370	12370	12370	0
548	20230605	110800	33429390	12370	12370	12370	12370	0
549	20230605	110700	33429390	12370	12370	12370	12370	0
550	20230605	110600	33429390	12370	12370	12370	12370	0
551	20230605	110500	33429390	12370	12370	12370	12370	0
552	20230605	110400	33429390	12370	12370	12370	12370	1
553	20230605	110300	33417020	12330	12330	12330	12330	0
554	20230605	110200	33417020	12330	12330	12330	12330	0
555	20230605	110100	33417020	12330	12340	12340	12330	24
556	20230605	110000	33121090	12350	12350	12350	12350	0
557	20230605	105900	33121090	12350	12350	12350	12350	7
558	20230605	105800	33034640	12350	12350	12350	12350	0
559	20230605	105700	33034640	12350	12350	12350	12350	0
560	20230605	105600	33034640	12350	12350	12350	12350	0
561	20230605	105500	33034640	12350	12340	12350	12340	17
562	20230605	105400	32824760	12340	12340	12340	12340	3
563	20230605	105300	32787740	12330	12330	12330	12330	2
564	20230605	105200	32763080	12330	12330	12330	12330	0
565	20230605	105100	32763080	12330	12330	12330	12330	0
566	20230605	105000	32763080	12330	12330	12330	12330	0
567	20230605	104900	32763080	12330	12330	12330	12330	0
568	20230605	104800	32763080	12330	12330	12330	12330	0
569	20230605	104700	32763080	12330	12330	12330	12330	0
570	20230605	104600	32763080	12330	12330	12330	12330	78
571	20230605	104500	31801340	12360	12360	12360	12360	0
572	20230605	104400	31801340	12360	12360	12360	12360	0
573	20230605	104300	31801340	12360	12360	12360	12360	0
574	20230605	104200	31801340	12360	12360	12360	12360	0
575	20230605	104100	31801340	12360	12360	12360	12360	1
576	20230605	104000	31788980	12360	12360	12360	12360	1
577	20230605	103900	31776620	12330	12330	12330	12330	0
578	20230605	103800	31776620	12330	12330	12330	12330	0
579	20230605	103700	31776620	12330	12330	12330	12330	0
580	20230605	103600	31776620	12330	12330	12330	12330	0
581	20230605	103500	31776620	12330	12330	12330	12330	0
582	20230605	103400	31776620	12330	12330	12330	12330	0
583	20230605	103300	31776620	12330	12330	12330	12330	0
584	20230605	103200	31776620	12330	12330	12330	12330	0
585	20230605	103100	31776620	12330	12330	12330	12330	0
586	20230605	103000	31776620	12330	12330	12330	12330	0
587	20230605	102900	31776620	12330	12330	12330	12330	0
588	20230605	102800	31776620	12330	12330	12330	12330	0
589	20230605	102700	31776620	12330	12330	12330	12330	0
590	20230605	102600	31776620	12330	12330	12330	12330	0
591	20230605	102500	31776620	12330	12330	12330	12330	0
592	20230605	102400	31776620	12330	12330	12330	12330	0
593	20230605	102300	31776620	12330	12330	12330	12330	0
594	20230605	102200	31776620	12330	12330	12330	12330	0
595	20230605	102100	31776620	12330	12330	12330	12330	0
596	20230605	102000	31776620	12330	12330	12330	12330	0
597	20230605	101900	31776620	12330	12330	12330	12330	0
598	20230605	101800	31776620	12330	12330	12330	12330	0
599	20230605	101700	31776620	12330	12330	12330	12330	0
600	20230605	101600	31776620	12330	12330	12330	12330	0
601	20230605	101500	31776620	12330	12330	12330	12330	0
602	20230605	101400	31776620	12330	12330	12330	12330	0
603	20230605	101300	31776620	12330	12330	12330	12330	0
604	20230605	101200	31776620	12330	12330	12330	12330	0
605	20230605	101100	31776620	12330	12330	12330	12330	0
606	20230605	101000	31776620	12330	12330	12330	12330	0
607	20230605	100900	31776620	12330	12330	12330	12330	0
608	20230605	100800	31776620	12330	12330	12330	12330	0
609	20230605	100700	31776620	12330	12330	12330	12330	0
610	20230605	100600	31776620	12330	12330	12330	12330	0
611	20230605	100500	31776620	12330	12330	12330	12330	0
612	20230605	100400	31776620	12330	12330	12330	12330	0
613	20230605	100300	31776620	12330	12330	12330	12330	30
614	20230605	100200	31406720	12330	12330	12330	12330	0
615	20230605	100100	31406720	12330	12330	12330	12330	0
616	20230605	100000	31406720	12330	12330	12330	12330	0
617	20230605	095900	31406720	12330	12330	12330	12330	0
618	20230605	095800	31406720	12330	12330	12330	12330	0
619	20230605	095700	31406720	12330	12330	12330	12330	0
620	20230605	095600	31406720	12330	12330	12330	12330	0
621	20230605	095500	31406720	12330	12330	12330	12330	0
622	20230605	095400	31406720	12330	12330	12330	12330	0
623	20230605	095300	31406720	12330	12330	12330	12330	6
624	20230605	095200	31332740	12330	12330	12330	12330	0
625	20230605	095100	31332740	12330	12330	12330	12330	0
626	20230605	095000	31332740	12330	12330	12330	12330	0
627	20230605	094900	31332740	12330	12330	12330	12330	0
628	20230605	094800	31332740	12330	12330	12330	12330	0
629	20230605	094700	31332740	12330	12330	12330	12330	0
630	20230605	094600	31332740	12330	12330	12330	12330	40
631	20230605	094500	30839540	12330	12330	12330	12330	0
632	20230605	094400	30839540	12330	12330	12330	12330	16
633	20230605	094300	30642260	12330	12330	12330	12330	0
634	20230605	094200	30642260	12330	12350	12350	12330	50
635	20230605	094100	30025520	12390	12390	12390	12390	0
636	20230605	094000	30025520	12390	12390	12390	12390	25
637	20230605	093900	29715770	12400	12400	12400	12400	0
638	20230605	093800	29715770	12400	12400	12400	12400	4
639	20230605	093700	29666170	12420	12390	12420	12390	333
640	20230605	093600	25531220	12340	12340	12340	12340	0
641	20230605	093500	25531220	12340	12340	12340	12340	0
642	20230605	093400	25531220	12340	12340	12340	12340	0
643	20230605	093300	25531220	12340	12340	12340	12340	482
644	20230605	093200	19583340	12340	12340	12340	12340	15
645	20230605	093100	19398240	12340	12340	12340	12340	0
646	20230605	093000	19398240	12340	12340	12340	12340	1
647	20230605	092900	19385900	12360	12360	12360	12360	0
648	20230605	092800	19385900	12360	12320	12360	12320	38
649	20230605	092700	18917420	12310	12310	12310	12310	0
650	20230605	092600	18917420	12310	12310	12310	12310	0
651	20230605	092500	18917420	12310	12310	12310	12310	0
652	20230605	092400	18917420	12310	12310	12310	12310	51
653	20230605	092300	18289610	12310	12310	12310	12310	0
654	20230605	092200	18289610	12310	12310	12310	12310	100
655	20230605	092100	17058610	12310	12350	12350	12310	169
656	20230605	092000	14971860	12360	12360	12360	12360	50
657	20230605	091900	14353860	12350	12350	12350	12350	0
658	20230605	091800	14353860	12350	12390	12390	12350	162
659	20230605	091700	12346720	12390	12390	12390	12390	0
660	20230605	091600	12346720	12390	12430	12430	12390	939
661	20230605	091500	695580	12480	12480	12480	12480	0
662	20230605	091400	695580	12480	12480	12480	12480	0
663	20230605	091300	695580	12480	12480	12480	12480	0
664	20230605	091200	695580	12480	12480	12480	12480	0
665	20230605	091100	695580	12480	12480	12480	12480	0
666	20230605	091000	695580	12480	12480	12480	12480	1
667	20230605	090900	683100	12420	12420	12420	12420	0
668	20230605	090800	683100	12420	12420	12420	12420	0
669	20230605	090700	683100	12420	12420	12420	12420	0
670	20230605	090600	683100	12420	12420	12420	12420	0
671	20230605	090500	683100	12420	12420	12420	12420	0
672	20230605	090400	683100	12420	12420	12420	12420	0
673	20230605	090300	683100	12420	12420	12420	12420	0
674	20230605	090200	683100	12420	12420	12420	12420	0
675	20230605	090100	683100	12420	12420	12420	12420	0
676	20230605	090000	683100	12420	12420	12420	12420	55