KissMeData/246710/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202400	399780030	13290	13290	13290	13290	460
3	20230605	202300	399780030	13290	13290	13290	13290	0
4	20230605	202200	399780030	13290	13290	13290	13290	0
5	20230605	202100	399780030	13290	13290	13290	13290	0
6	20230605	202000	399780030	13290	13290	13290	13290	0
7	20230605	201900	399780030	13290	13290	13290	13290	0
8	20230605	201800	399780030	13290	13290	13290	13290	0
9	20230605	201700	399780030	13290	13290	13290	13290	0
10	20230605	201600	399780030	13290	13290	13290	13290	0
11	20230605	201500	399780030	13290	13290	13290	13290	0
12	20230605	201400	399780030	13290	13290	13290	13290	0
13	20230605	201300	399780030	13290	13290	13290	13290	0
14	20230605	201200	399780030	13290	13290	13290	13290	0
15	20230605	201100	399780030	13290	13290	13290	13290	0
16	20230605	201000	399780030	13290	13290	13290	13290	0
17	20230605	200900	399780030	13290	13290	13290	13290	0
18	20230605	200800	399780030	13290	13290	13290	13290	0
19	20230605	200700	399780030	13290	13290	13290	13290	0
20	20230605	200600	399780030	13290	13290	13290	13290	0
21	20230605	200500	399780030	13290	13290	13290	13290	0
22	20230605	200400	399780030	13290	13290	13290	13290	0
23	20230605	200300	399780030	13290	13290	13290	13290	0
24	20230605	200200	399780030	13290	13290	13290	13290	0
25	20230605	200100	399780030	13290	13290	13290	13290	0
26	20230605	200000	399780030	13290	13290	13290	13290	0
27	20230605	195900	399780030	13290	13290	13290	13290	0
28	20230605	195800	399780030	13290	13290	13290	13290	0
29	20230605	195700	399780030	13290	13290	13290	13290	0
30	20230605	195600	399780030	13290	13290	13290	13290	0
31	20230605	195500	399780030	13290	13290	13290	13290	0
32	20230605	195400	399780030	13290	13290	13290	13290	460
33	20230605	195300	399780030	13290	13290	13290	13290	0
34	20230605	195200	399780030	13290	13290	13290	13290	0
35	20230605	195100	399780030	13290	13290	13290	13290	0
36	20230605	195000	399780030	13290	13290	13290	13290	0
37	20230605	194900	399780030	13290	13290	13290	13290	0
38	20230605	194800	399780030	13290	13290	13290	13290	0
39	20230605	194700	399780030	13290	13290	13290	13290	0
40	20230605	194600	399780030	13290	13290	13290	13290	0
41	20230605	194500	399780030	13290	13290	13290	13290	0
42	20230605	194400	399780030	13290	13290	13290	13290	0
43	20230605	194300	399780030	13290	13290	13290	13290	0
44	20230605	194200	399780030	13290	13290	13290	13290	0
45	20230605	194100	399780030	13290	13290	13290	13290	0
46	20230605	194000	399780030	13290	13290	13290	13290	0
47	20230605	193900	399780030	13290	13290	13290	13290	0
48	20230605	193800	399780030	13290	13290	13290	13290	0
49	20230605	193700	399780030	13290	13290	13290	13290	0
50	20230605	193600	399780030	13290	13290	13290	13290	0
51	20230605	193500	399780030	13290	13290	13290	13290	0
52	20230605	193400	399780030	13290	13290	13290	13290	0
53	20230605	193300	399780030	13290	13290	13290	13290	0
54	20230605	193200	399780030	13290	13290	13290	13290	0
55	20230605	193100	399780030	13290	13290	13290	13290	0
56	20230605	193000	399780030	13290	13290	13290	13290	0
57	20230605	192900	399780030	13290	13290	13290	13290	0
58	20230605	192800	399780030	13290	13290	13290	13290	0
59	20230605	192700	399780030	13290	13290	13290	13290	0
60	20230605	192600	399780030	13290	13290	13290	13290	0
61	20230605	192500	399780030	13290	13290	13290	13290	0
62	20230605	192400	399780030	13290	13290	13290	13290	460
63	20230605	192300	399780030	13290	13290	13290	13290	0
64	20230605	192200	399780030	13290	13290	13290	13290	0
65	20230605	192100	399780030	13290	13290	13290	13290	0
66	20230605	192000	399780030	13290	13290	13290	13290	0
67	20230605	191900	399780030	13290	13290	13290	13290	0
68	20230605	191800	399780030	13290	13290	13290	13290	0
69	20230605	191700	399780030	13290	13290	13290	13290	0
70	20230605	191600	399780030	13290	13290	13290	13290	0
71	20230605	191500	399780030	13290	13290	13290	13290	0
72	20230605	191400	399780030	13290	13290	13290	13290	0
73	20230605	191300	399780030	13290	13290	13290	13290	0
74	20230605	191200	399780030	13290	13290	13290	13290	0
75	20230605	191100	399780030	13290	13290	13290	13290	0
76	20230605	191000	399780030	13290	13290	13290	13290	0
77	20230605	190900	399780030	13290	13290	13290	13290	0
78	20230605	190800	399780030	13290	13290	13290	13290	0
79	20230605	190700	399780030	13290	13290	13290	13290	0
80	20230605	190600	399780030	13290	13290	13290	13290	0
81	20230605	190500	399780030	13290	13290	13290	13290	0
82	20230605	190400	399780030	13290	13290	13290	13290	0
83	20230605	190300	399780030	13290	13290	13290	13290	0
84	20230605	190200	399780030	13290	13290	13290	13290	0
85	20230605	190100	399780030	13290	13290	13290	13290	0
86	20230605	190000	399780030	13290	13290	13290	13290	0
87	20230605	185900	399780030	13290	13290	13290	13290	0
88	20230605	185800	399780030	13290	13290	13290	13290	0
89	20230605	185700	399780030	13290	13290	13290	13290	0
90	20230605	185600	399780030	13290	13290	13290	13290	0
91	20230605	185500	399780030	13290	13290	13290	13290	0
92	20230605	185400	399780030	13290	13290	13290	13290	460
93	20230605	185300	399780030	13290	13290	13290	13290	0
94	20230605	185200	399780030	13290	13290	13290	13290	0
95	20230605	185100	399780030	13290	13290	13290	13290	0
96	20230605	185000	399780030	13290	13290	13290	13290	0
97	20230605	184900	399780030	13290	13290	13290	13290	0
98	20230605	184800	399780030	13290	13290	13290	13290	0
99	20230605	184700	399780030	13290	13290	13290	13290	0
100	20230605	184600	399780030	13290	13290	13290	13290	0
101	20230605	184500	399780030	13290	13290	13290	13290	0
102	20230605	184400	399780030	13290	13290	13290	13290	0
103	20230605	184300	399780030	13290	13290	13290	13290	0
104	20230605	184200	399780030	13290	13290	13290	13290	0
105	20230605	184100	399780030	13290	13290	13290	13290	0
106	20230605	184000	399780030	13290	13290	13290	13290	0
107	20230605	183900	399780030	13290	13290	13290	13290	0
108	20230605	183800	399780030	13290	13290	13290	13290	0
109	20230605	183700	399780030	13290	13290	13290	13290	0
110	20230605	183600	399780030	13290	13290	13290	13290	0
111	20230605	183500	399780030	13290	13290	13290	13290	0
112	20230605	183400	399780030	13290	13290	13290	13290	0
113	20230605	183300	399780030	13290	13290	13290	13290	0
114	20230605	183200	399780030	13290	13290	13290	13290	0
115	20230605	183100	399780030	13290	13290	13290	13290	0
116	20230605	183000	399780030	13290	13290	13290	13290	0
117	20230605	182900	399780030	13290	13290	13290	13290	0
118	20230605	182800	399780030	13290	13290	13290	13290	0
119	20230605	182700	399780030	13290	13290	13290	13290	0
120	20230605	182600	399780030	13290	13290	13290	13290	0
121	20230605	182500	399780030	13290	13290	13290	13290	0
122	20230605	182400	399780030	13290	13290	13290	13290	460
123	20230605	182300	399780030	13290	13290	13290	13290	0
124	20230605	182200	399780030	13290	13290	13290	13290	0
125	20230605	182100	399780030	13290	13290	13290	13290	0
126	20230605	182000	399780030	13290	13290	13290	13290	0
127	20230605	181900	399780030	13290	13290	13290	13290	0
128	20230605	181800	399780030	13290	13290	13290	13290	0
129	20230605	181700	399780030	13290	13290	13290	13290	0
130	20230605	181600	399780030	13290	13290	13290	13290	0
131	20230605	181500	399780030	13290	13290	13290	13290	0
132	20230605	181400	399780030	13290	13290	13290	13290	0
133	20230605	181300	399780030	13290	13290	13290	13290	0
134	20230605	181200	399780030	13290	13290	13290	13290	0
135	20230605	181100	399780030	13290	13290	13290	13290	0
136	20230605	181000	399780030	13290	13290	13290	13290	0
137	20230605	180900	399780030	13290	13290	13290	13290	0
138	20230605	180800	399780030	13290	13290	13290	13290	0
139	20230605	180700	399780030	13290	13290	13290	13290	0
140	20230605	180600	399780030	13290	13290	13290	13290	0
141	20230605	180500	399780030	13290	13290	13290	13290	0
142	20230605	180400	399780030	13290	13290	13290	13290	0
143	20230605	180300	399780030	13290	13290	13290	13290	0
144	20230605	180200	399780030	13290	13290	13290	13290	0
145	20230605	180100	399780030	13290	13290	13290	13290	0
146	20230605	180000	399780030	13290	13290	13290	13290	0
147	20230605	175900	399780030	13290	13290	13290	13290	0
148	20230605	175800	399780030	13290	13290	13290	13290	0
149	20230605	175700	399780030	13290	13290	13290	13290	0
150	20230605	175600	399780030	13290	13290	13290	13290	0
151	20230605	175500	399780030	13290	13290	13290	13290	0
152	20230605	175400	399780030	13290	13290	13290	13290	460
153	20230605	175300	399780030	13290	13290	13290	13290	0
154	20230605	175200	399780030	13290	13290	13290	13290	0
155	20230605	175100	399780030	13290	13290	13290	13290	0
156	20230605	175000	399780030	13290	13290	13290	13290	0
157	20230605	174900	399780030	13290	13290	13290	13290	0
158	20230605	174800	399780030	13290	13290	13290	13290	0
159	20230605	174700	399780030	13290	13290	13290	13290	0
160	20230605	174600	399780030	13290	13290	13290	13290	0
161	20230605	174500	399780030	13290	13290	13290	13290	0
162	20230605	174400	399780030	13290	13290	13290	13290	0
163	20230605	174300	399780030	13290	13290	13290	13290	0
164	20230605	174200	399780030	13290	13290	13290	13290	0
165	20230605	174100	399780030	13290	13290	13290	13290	0
166	20230605	174000	399780030	13290	13290	13290	13290	0
167	20230605	173900	399780030	13290	13290	13290	13290	0
168	20230605	173800	399780030	13290	13290	13290	13290	0
169	20230605	173700	399780030	13290	13290	13290	13290	0
170	20230605	173600	399780030	13290	13290	13290	13290	0
171	20230605	173500	399780030	13290	13290	13290	13290	0
172	20230605	173400	399780030	13290	13290	13290	13290	0
173	20230605	173300	399780030	13290	13290	13290	13290	0
174	20230605	173200	399780030	13290	13290	13290	13290	0
175	20230605	173100	399780030	13290	13290	13290	13290	0
176	20230605	173000	399780030	13290	13290	13290	13290	0
177	20230605	172900	399780030	13290	13290	13290	13290	0
178	20230605	172800	399780030	13290	13290	13290	13290	0
179	20230605	172700	399780030	13290	13290	13290	13290	0
180	20230605	172600	399780030	13290	13290	13290	13290	0
181	20230605	172500	399780030	13290	13290	13290	13290	0
182	20230605	172400	399780030	13290	13290	13290	13290	460
183	20230605	172300	399780030	13290	13290	13290	13290	0
184	20230605	172200	399780030	13290	13290	13290	13290	0
185	20230605	172100	399780030	13290	13290	13290	13290	0
186	20230605	172000	399780030	13290	13290	13290	13290	0
187	20230605	171900	399780030	13290	13290	13290	13290	0
188	20230605	171800	399780030	13290	13290	13290	13290	0
189	20230605	171700	399780030	13290	13290	13290	13290	0
190	20230605	171600	399780030	13290	13290	13290	13290	0
191	20230605	171500	399780030	13290	13290	13290	13290	0
192	20230605	171400	399780030	13290	13290	13290	13290	0
193	20230605	171300	399780030	13290	13290	13290	13290	0
194	20230605	171200	399780030	13290	13290	13290	13290	0
195	20230605	171100	399780030	13290	13290	13290	13290	0
196	20230605	171000	399780030	13290	13290	13290	13290	0
197	20230605	170900	399780030	13290	13290	13290	13290	0
198	20230605	170800	399780030	13290	13290	13290	13290	0
199	20230605	170700	399780030	13290	13290	13290	13290	0
200	20230605	170600	399780030	13290	13290	13290	13290	0
201	20230605	170500	399780030	13290	13290	13290	13290	0
202	20230605	170400	399780030	13290	13290	13290	13290	0
203	20230605	170300	399780030	13290	13290	13290	13290	0
204	20230605	170200	399780030	13290	13290	13290	13290	0
205	20230605	170100	399780030	13290	13290	13290	13290	0
206	20230605	170000	399780030	13290	13290	13290	13290	0
207	20230605	165900	399780030	13290	13290	13290	13290	0
208	20230605	165800	399780030	13290	13290	13290	13290	0
209	20230605	165700	399780030	13290	13290	13290	13290	0
210	20230605	165600	399780030	13290	13290	13290	13290	0
211	20230605	165500	399780030	13290	13290	13290	13290	0
212	20230605	165400	399780030	13290	13290	13290	13290	460
213	20230605	165300	399780030	13290	13290	13290	13290	0
214	20230605	165200	399780030	13290	13290	13290	13290	0
215	20230605	165100	399780030	13290	13290	13290	13290	0
216	20230605	165000	399780030	13290	13290	13290	13290	0
217	20230605	164900	399780030	13290	13290	13290	13290	0
218	20230605	164800	399780030	13290	13290	13290	13290	0
219	20230605	164700	399780030	13290	13290	13290	13290	0
220	20230605	164600	399780030	13290	13290	13290	13290	0
221	20230605	164500	399780030	13290	13290	13290	13290	0
222	20230605	164400	399780030	13290	13290	13290	13290	0
223	20230605	164300	399780030	13290	13290	13290	13290	0
224	20230605	164200	399780030	13290	13290	13290	13290	0
225	20230605	164100	399780030	13290	13290	13290	13290	0
226	20230605	164000	399780030	13290	13290	13290	13290	0
227	20230605	163900	399780030	13290	13290	13290	13290	0
228	20230605	163800	399780030	13290	13290	13290	13290	0
229	20230605	163700	399780030	13290	13290	13290	13290	0
230	20230605	163600	399780030	13290	13290	13290	13290	0
231	20230605	163500	399780030	13290	13290	13290	13290	0
232	20230605	163400	399780030	13290	13290	13290	13290	0
233	20230605	163300	399780030	13290	13290	13290	13290	0
234	20230605	163200	399780030	13290	13290	13290	13290	0
235	20230605	163100	399780030	13290	13290	13290	13290	0
236	20230605	163000	399780030	13290	13290	13290	13290	0
237	20230605	162900	399780030	13290	13290	13290	13290	0
238	20230605	162800	399780030	13290	13290	13290	13290	0
239	20230605	162700	399780030	13290	13290	13290	13290	0
240	20230605	162600	399780030	13290	13290	13290	13290	0
241	20230605	162500	399780030	13290	13290	13290	13290	0
242	20230605	162400	399780030	13290	13290	13290	13290	460
243	20230605	162300	399780030	13290	13290	13290	13290	0
244	20230605	162200	399780030	13290	13290	13290	13290	0
245	20230605	162100	399780030	13290	13290	13290	13290	0
246	20230605	162000	399780030	13290	13290	13290	13290	0
247	20230605	161900	399780030	13290	13290	13290	13290	0
248	20230605	161800	399780030	13290	13290	13290	13290	0
249	20230605	161700	399780030	13290	13290	13290	13290	0
250	20230605	161600	399780030	13290	13290	13290	13290	0
251	20230605	161500	399780030	13290	13290	13290	13290	0
252	20230605	161400	399780030	13290	13290	13290	13290	0
253	20230605	161300	399780030	13290	13290	13290	13290	0
254	20230605	161200	399780030	13290	13290	13290	13290	0
255	20230605	161100	399780030	13290	13290	13290	13290	0
256	20230605	161000	399780030	13290	13290	13290	13290	0
257	20230605	160900	399780030	13290	13290	13290	13290	0
258	20230605	160800	399780030	13290	13290	13290	13290	0
259	20230605	160700	399780030	13290	13290	13290	13290	0
260	20230605	160600	399780030	13290	13290	13290	13290	0
261	20230605	160500	399780030	13290	13290	13290	13290	0
262	20230605	160400	399780030	13290	13290	13290	13290	0
263	20230605	160300	399780030	13290	13290	13290	13290	0
264	20230605	160200	399780030	13290	13290	13290	13290	0
265	20230605	160100	399780030	13290	13290	13290	13290	0
266	20230605	160000	399780030	13290	13290	13290	13290	0
267	20230605	155900	399780030	13290	13290	13290	13290	0
268	20230605	155800	399780030	13290	13290	13290	13290	0
269	20230605	155700	399780030	13290	13290	13290	13290	0
270	20230605	155600	399780030	13290	13290	13290	13290	0
271	20230605	155500	399780030	13290	13290	13290	13290	0
272	20230605	155400	399780030	13290	13290	13290	13290	460
273	20230605	155300	399780030	13290	13290	13290	13290	0
274	20230605	155200	399780030	13290	13290	13290	13290	0
275	20230605	155100	399780030	13290	13290	13290	13290	0
276	20230605	155000	399780030	13290	13290	13290	13290	0
277	20230605	154900	399780030	13290	13290	13290	13290	0
278	20230605	154800	399780030	13290	13290	13290	13290	0
279	20230605	154700	399780030	13290	13290	13290	13290	0
280	20230605	154600	399780030	13290	13290	13290	13290	0
281	20230605	154500	399780030	13290	13290	13290	13290	0
282	20230605	154400	399780030	13290	13290	13290	13290	0
283	20230605	154300	399780030	13290	13290	13290	13290	0
284	20230605	154200	399780030	13290	13290	13290	13290	0
285	20230605	154100	399780030	13290	13290	13290	13290	0
286	20230605	154000	399780030	13290	13290	13290	13290	0
287	20230605	153900	399780030	13290	13290	13290	13290	0
288	20230605	153800	399780030	13290	13290	13290	13290	0
289	20230605	153700	399780030	13290	13290	13290	13290	0
290	20230605	153600	399780030	13290	13290	13290	13290	0
291	20230605	153500	399780030	13290	13290	13290	13290	0
292	20230605	153400	399780030	13290	13290	13290	13290	0
293	20230605	153300	399780030	13290	13290	13290	13290	0
294	20230605	153200	399780030	13290	13290	13290	13290	0
295	20230605	153100	399780030	13290	13290	13290	13290	0
296	20230605	153000	399780030	13290	13290	13290	13290	460
297	20230605	152900	393666630	13290	13290	13290	13290	0
298	20230605	152800	393666630	13290	13290	13290	13290	0
299	20230605	152700	393666630	13290	13290	13290	13290	0
300	20230605	152600	393666630	13290	13290	13290	13290	0
301	20230605	152500	393666630	13290	13290	13290	13290	0
302	20230605	152400	393666630	13290	13290	13290	13290	0
303	20230605	152300	393666630	13290	13290	13290	13290	0
304	20230605	152200	393666630	13290	13290	13290	13290	0
305	20230605	152100	393666630	13290	13290	13290	13290	0
306	20230605	152000	393666630	13290	13290	13290	13290	0
307	20230605	151900	393666630	13290	13280	13290	13280	87
308	20230605	151800	392510920	13280	13280	13280	13280	27
309	20230605	151700	392152360	13280	13280	13280	13280	4
310	20230605	151600	392099240	13280	13280	13280	13280	0
311	20230605	151500	392099240	13280	13280	13280	13280	0
312	20230605	151400	392099240	13280	13270	13280	13260	603
313	20230605	151300	384092850	13280	13280	13280	13280	75
314	20230605	151200	383096850	13280	13280	13280	13280	0
315	20230605	151100	383096850	13280	13280	13280	13260	116
316	20230605	151000	381558210	13280	13270	13280	13260	59
317	20230605	150900	380775840	13260	13260	13260	13260	0
318	20230605	150800	380775840	13260	13260	13260	13260	0
319	20230605	150700	380775840	13260	13280	13280	13260	398
320	20230605	150600	375494940	13280	13280	13280	13280	5
321	20230605	150500	375428540	13280	13280	13280	13280	0
322	20230605	150400	375428540	13280	13280	13280	13280	10
323	20230605	150300	375295740	13280	13280	13280	13280	0
324	20230605	150200	375295740	13280	13280	13280	13280	0
325	20230605	150100	375295740	13280	13280	13280	13280	0
326	20230605	150000	375295740	13280	13280	13280	13280	0
327	20230605	145900	375295740	13280	13280	13280	13280	0
328	20230605	145800	375295740	13280	13280	13280	13280	0
329	20230605	145700	375295740	13280	13280	13280	13280	0
330	20230605	145600	375295740	13280	13280	13280	13280	82
331	20230605	145500	374206780	13280	13280	13280	13280	0
332	20230605	145400	374206780	13280	13280	13280	13280	200
333	20230605	145300	371550780	13290	13290	13290	13290	2
334	20230605	145200	371524200	13290	13290	13290	13290	0
335	20230605	145100	371524200	13290	13290	13290	13290	0
336	20230605	145000	371524200	13290	13290	13290	13290	0
337	20230605	144900	371524200	13290	13300	13300	13290	3
338	20230605	144800	371484320	13300	13300	13300	13300	1
339	20230605	144700	371471020	13280	13280	13280	13280	0
340	20230605	144600	371471020	13280	13280	13280	13280	1
341	20230605	144500	371457740	13300	13300	13300	13300	0
342	20230605	144400	371457740	13300	13300	13300	13300	7
343	20230605	144300	371364640	13300	13300	13300	13300	157
344	20230605	144200	369276540	13310	13310	13310	13310	54
345	20230605	144100	368557800	13300	13300	13300	13300	10
346	20230605	144000	368424800	13300	13300	13300	13300	0
347	20230605	143900	368424800	13300	13310	13310	13300	3
348	20230605	143800	368384890	13300	13300	13300	13300	0
349	20230605	143700	368384890	13300	13300	13300	13300	76
350	20230605	143600	367374090	13300	13290	13300	13290	100
351	20230605	143500	366044190	13290	13280	13290	13280	100
352	20230605	143400	364715420	13280	13280	13280	13280	51
353	20230605	143300	364038140	13270	13270	13270	13270	0
354	20230605	143200	364038140	13270	13270	13270	13270	0
355	20230605	143100	364038140	13270	13270	13270	13270	19
356	20230605	143000	363786010	13250	13250	13250	13250	0
357	20230605	142900	363786010	13250	13250	13250	13250	0
358	20230605	142800	363786010	13250	13250	13250	13250	102
359	20230605	142700	362434510	13250	13250	13250	13250	1
360	20230605	142600	362421260	13250	13250	13250	13250	9
361	20230605	142500	362302010	13240	13250	13250	13240	487
362	20230605	142400	355853770	13250	13250	13250	13250	31
363	20230605	142300	355443020	13250	13250	13250	13250	131
364	20230605	142200	353707270	13250	13300	13300	13250	5925
365	20230605	142100	275123300	13310	13310	13310	13310	1
366	20230605	142000	275109990	13290	13310	13310	13290	1744
367	20230605	141900	251928730	13300	13300	13300	13300	0
368	20230605	141800	251928730	13300	13300	13300	13300	0
369	20230605	141700	251928730	13300	13300	13300	13300	0
370	20230605	141600	251928730	13300	13300	13300	13300	0
371	20230605	141500	251928730	13300	13310	13310	13300	262
372	20230605	141400	248444010	13310	13310	13310	13310	1
373	20230605	141300	248430700	13310	13310	13310	13310	1
374	20230605	141200	248417390	13310	13320	13320	13310	386
375	20230605	141100	243278480	13330	13340	13340	13330	554
376	20230605	141000	235893650	13330	13330	13330	13330	15
377	20230605	140900	235693700	13330	13330	13330	13330	0
378	20230605	140800	235693700	13330	13330	13330	13330	0
379	20230605	140700	235693700	13330	13330	13330	13330	0
380	20230605	140600	235693700	13330	13330	13330	13330	0
381	20230605	140500	235693700	13330	13330	13330	13330	80
382	20230605	140400	234627300	13340	13340	13340	13340	1
383	20230605	140300	234613960	13340	13330	13340	13330	11
384	20230605	140200	234467230	13330	13330	13330	13330	31
385	20230605	140100	234054000	13330	13330	13330	13330	0
386	20230605	140000	234054000	13330	13330	13330	13330	19
387	20230605	135900	233800730	13340	13340	13340	13340	0
388	20230605	135800	233800730	13340	13340	13340	13340	0
389	20230605	135700	233800730	13340	13340	13340	13340	0
390	20230605	135600	233800730	13340	13340	13340	13340	0
391	20230605	135500	233800730	13340	13340	13340	13340	2
392	20230605	135400	233774050	13340	13340	13340	13340	0
393	20230605	135300	233774050	13340	13340	13340	13340	0
394	20230605	135200	233774050	13340	13340	13340	13340	2
395	20230605	135100	233747370	13340	13330	13340	13330	59
396	20230605	135000	232960610	13330	13330	13330	13330	5
397	20230605	134900	232893960	13330	13330	13330	13330	0
398	20230605	134800	232893960	13330	13330	13330	13330	0
399	20230605	134700	232893960	13330	13330	13330	13330	0
400	20230605	134600	232893960	13330	13330	13330	13330	0
401	20230605	134500	232893960	13330	13330	13330	13330	18
402	20230605	134400	232654020	13330	13330	13330	13330	331
403	20230605	134300	228241790	13320	13320	13320	13320	5
404	20230605	134200	228175190	13320	13320	13320	13320	0
405	20230605	134100	228175190	13320	13330	13330	13320	9
406	20230605	134000	228055290	13320	13320	13320	13320	5
407	20230605	133900	227988690	13320	13320	13320	13320	5
408	20230605	133800	227922090	13320	13320	13320	13320	0
409	20230605	133700	227922090	13320	13320	13320	13320	20
410	20230605	133600	227655690	13320	13320	13320	13320	14
411	20230605	133500	227469210	13320	13320	13320	13320	140
412	20230605	133400	225604410	13320	13320	13320	13320	0
413	20230605	133300	225604410	13320	13320	13320	13320	0
414	20230605	133200	225604410	13320	13320	13320	13320	0
415	20230605	133100	225604410	13320	13320	13320	13320	0
416	20230605	133000	225604410	13320	13320	13320	13320	0
417	20230605	132900	225604410	13320	13320	13320	13320	0
418	20230605	132800	225604410	13320	13320	13320	13320	10
419	20230605	132700	225471210	13310	13310	13310	13310	100
420	20230605	132600	224140210	13310	13310	13310	13310	0
421	20230605	132500	224140210	13310	13310	13310	13310	0
422	20230605	132400	224140210	13310	13310	13310	13310	8
423	20230605	132300	224033730	13290	13290	13290	13290	0
424	20230605	132200	224033730	13290	13290	13290	13290	0
425	20230605	132100	224033730	13290	13290	13290	13290	0
426	20230605	132000	224033730	13290	13290	13290	13290	0
427	20230605	131900	224033730	13290	13290	13290	13290	0
428	20230605	131800	224033730	13290	13290	13290	13290	50
429	20230605	131700	223369230	13310	13300	13310	13300	819
430	20230605	131600	212473990	13290	13290	13290	13290	0
431	20230605	131500	212473990	13290	13290	13290	13290	0
432	20230605	131400	212473990	13290	13290	13290	13290	0
433	20230605	131300	212473990	13290	13290	13290	13290	0
434	20230605	131200	212473990	13290	13290	13290	13290	0
435	20230605	131100	212473990	13290	13290	13290	13290	7
436	20230605	131000	212380960	13300	13300	13300	13300	0
437	20230605	130900	212380960	13300	13300	13300	13300	0
438	20230605	130800	212380960	13300	13300	13300	13300	0
439	20230605	130700	212380960	13300	13300	13300	13300	0
440	20230605	130600	212380960	13300	13300	13300	13300	2
441	20230605	130500	212354360	13300	13300	13300	13300	0
442	20230605	130400	212354360	13300	13300	13300	13300	0
443	20230605	130300	212354360	13300	13300	13300	13300	0
444	20230605	130200	212354360	13300	13300	13300	13300	0
445	20230605	130100	212354360	13300	13280	13300	13280	151
446	20230605	130000	210349060	13290	13290	13290	13290	1
447	20230605	125900	210335770	13290	13290	13290	13290	35
448	20230605	125800	209870620	13290	13290	13290	13290	0
449	20230605	125700	209870620	13290	13290	13290	13290	0
450	20230605	125600	209870620	13290	13290	13290	13290	0
451	20230605	125500	209870620	13290	13290	13290	13290	0
452	20230605	125400	209870620	13290	13290	13290	13290	0
453	20230605	125300	209870620	13290	13290	13290	13290	0
454	20230605	125200	209870620	13290	13290	13290	13290	150
455	20230605	125100	207877120	13290	13290	13290	13290	0
456	20230605	125000	207877120	13290	13290	13290	13290	0
457	20230605	124900	207877120	13290	13290	13290	13290	42
458	20230605	124800	207318940	13290	13290	13290	13290	0
459	20230605	124700	207318940	13290	13290	13290	13290	0
460	20230605	124600	207318940	13290	13290	13290	13290	70
461	20230605	124500	206388640	13290	13290	13290	13290	21
462	20230605	124400	206109550	13290	13290	13290	13290	0
463	20230605	124300	206109550	13290	13290	13290	13290	30
464	20230605	124200	205710850	13290	13300	13300	13290	155
465	20230605	124100	203650140	13300	13290	13300	13290	20
466	20230605	124000	203384240	13300	13300	13300	13300	13
467	20230605	123900	203211340	13290	13290	13290	13290	14
468	20230605	123800	203025280	13290	13300	13300	13290	279
469	20230605	123700	199317060	13300	13300	13300	13300	0
470	20230605	123600	199317060	13300	13300	13300	13300	0
471	20230605	123500	199317060	13300	13300	13300	13300	0
472	20230605	123400	199317060	13300	13300	13300	13300	44
473	20230605	123300	198731860	13300	13300	13300	13300	0
474	20230605	123200	198731860	13300	13300	13300	13300	0
475	20230605	123100	198731860	13300	13300	13300	13300	211
476	20230605	123000	195925560	13290	13290	13290	13290	0
477	20230605	122900	195925560	13290	13290	13290	13290	1
478	20230605	122800	195912270	13300	13300	13300	13300	13
479	20230605	122700	195739370	13310	13310	13310	13310	0
480	20230605	122600	195739370	13310	13310	13310	13310	0
481	20230605	122500	195739370	13310	13310	13310	13310	0
482	20230605	122400	195739370	13310	13310	13310	13310	421
483	20230605	122300	190135860	13310	13310	13310	13310	0
484	20230605	122200	190135860	13310	13310	13310	13310	0
485	20230605	122100	190135860	13310	13310	13310	13310	0
486	20230605	122000	190135860	13310	13310	13310	13310	0
487	20230605	121900	190135860	13310	13310	13310	13310	0
488	20230605	121800	190135860	13310	13310	13310	13310	0
489	20230605	121700	190135860	13310	13310	13310	13310	0
490	20230605	121600	190135860	13310	13310	13310	13310	0
491	20230605	121500	190135860	13310	13310	13310	13310	0
492	20230605	121400	190135860	13310	13310	13310	13310	0
493	20230605	121300	190135860	13310	13300	13310	13300	101
494	20230605	121200	188792550	13310	13310	13310	13310	0
495	20230605	121100	188792550	13310	13310	13310	13310	25
496	20230605	121000	188459800	13310	13310	13310	13310	76
497	20230605	120900	187448240	13310	13310	13310	13310	0
498	20230605	120800	187448240	13310	13310	13310	13310	0
499	20230605	120700	187448240	13310	13310	13310	13310	0
500	20230605	120600	187448240	13310	13310	13310	13310	0
501	20230605	120500	187448240	13310	13310	13310	13310	0
502	20230605	120400	187448240	13310	13310	13310	13310	0
503	20230605	120300	187448240	13310	13310	13310	13310	1
504	20230605	120200	187434930	13290	13290	13290	13290	0
505	20230605	120100	187434930	13290	13310	13310	13290	450
506	20230605	120000	181453630	13310	13320	13320	13310	8
507	20230605	115900	181347130	13310	13310	13310	13310	0
508	20230605	115800	181347130	13310	13310	13310	13310	0
509	20230605	115700	181347130	13310	13310	13310	13310	0
510	20230605	115600	181347130	13310	13310	13310	13310	0
511	20230605	115500	181347130	13310	13310	13310	13310	0
512	20230605	115400	181347130	13310	13310	13310	13310	62
513	20230605	115300	180521910	13310	13310	13310	13310	0
514	20230605	115200	180521910	13310	13300	13310	13300	22
515	20230605	115100	180229110	13300	13300	13300	13300	2
516	20230605	115000	180202510	13300	13300	13300	13300	16
517	20230605	114900	179989710	13310	13290	13310	13290	83
518	20230605	114800	178886620	13290	13290	13290	13290	64
519	20230605	114700	178036060	13300	13300	13300	13300	22
520	20230605	114600	177743460	13310	13310	13310	13310	10
521	20230605	114500	177610360	13310	13310	13310	13310	0
522	20230605	114400	177610360	13310	13310	13310	13310	0
523	20230605	114300	177610360	13310	13310	13310	13310	0
524	20230605	114200	177610360	13310	13320	13320	13310	29
525	20230605	114100	177224350	13300	13300	13300	13300	1
526	20230605	114000	177211050	13300	13300	13300	13300	97
527	20230605	113900	175920950	13300	13290	13300	13290	185
528	20230605	113800	173461100	13300	13300	13300	13300	4
529	20230605	113700	173407900	13300	13300	13300	13300	8
530	20230605	113600	173301500	13300	13310	13310	13300	107
531	20230605	113500	171878250	13330	13330	13330	13330	0
532	20230605	113400	171878250	13330	13330	13330	13330	0
533	20230605	113300	171878250	13330	13330	13330	13330	0
534	20230605	113200	171878250	13330	13330	13330	13330	12
535	20230605	113100	171718290	13330	13330	13330	13330	0
536	20230605	113000	171718290	13330	13330	13330	13330	0
537	20230605	112900	171718290	13330	13330	13330	13330	0
538	20230605	112800	171718290	13330	13320	13330	13300	101
539	20230605	112700	170374930	13300	13300	13300	13300	0
540	20230605	112600	170374930	13300	13320	13320	13300	100
541	20230605	112500	169044780	13330	13330	13330	13330	0
542	20230605	112400	169044780	13330	13330	13330	13330	0
543	20230605	112300	169044780	13330	13330	13330	13330	50
544	20230605	112200	168378280	13330	13330	13330	13330	0
545	20230605	112100	168378280	13330	13330	13330	13330	0
546	20230605	112000	168378280	13330	13300	13330	13300	6
547	20230605	111900	168298450	13300	13320	13320	13300	100
548	20230605	111800	166967780	13330	13340	13340	13330	26
549	20230605	111700	166621180	13340	13340	13340	13340	0
550	20230605	111600	166621180	13340	13340	13340	13340	3
551	20230605	111500	166581160	13340	13340	13340	13340	0
552	20230605	111400	166581160	13340	13340	13340	13340	0
553	20230605	111300	166581160	13340	13340	13340	13340	4
554	20230605	111200	166527800	13350	13350	13350	13350	13
555	20230605	111100	166354250	13340	13340	13340	13340	1
556	20230605	111000	166340910	13300	13320	13320	13300	400
557	20230605	110900	161018270	13350	13350	13350	13350	0
558	20230605	110800	161018270	13350	13350	13350	13350	0
559	20230605	110700	161018270	13350	13350	13350	13350	0
560	20230605	110600	161018270	13350	13350	13350	13350	0
561	20230605	110500	161018270	13350	13350	13350	13350	1
562	20230605	110400	161004920	13350	13350	13350	13350	2
563	20230605	110300	160978220	13350	13350	13350	13330	4
564	20230605	110200	160924850	13340	13330	13340	13330	12
565	20230605	110100	160764780	13330	13350	13350	13330	202
566	20230605	110000	158068750	13350	13360	13360	13350	4
567	20230605	105900	158015340	13360	13360	13360	13360	0
568	20230605	105800	158015340	13360	13360	13360	13360	0
569	20230605	105700	158015340	13360	13360	13360	13360	0
570	20230605	105600	158015340	13360	13360	13360	13360	50
571	20230605	105500	157347340	13300	13340	13340	13300	358
572	20230605	105400	152582660	13340	13340	13340	13340	0
573	20230605	105300	152582660	13340	13340	13340	13340	1
574	20230605	105200	152569320	13350	13350	13350	13350	8
575	20230605	105100	152462520	13360	13360	13360	13360	0
576	20230605	105000	152462520	13360	13360	13360	13360	0
577	20230605	104900	152462520	13360	13360	13360	13360	0
578	20230605	104800	152462520	13360	13360	13360	13360	0
579	20230605	104700	152462520	13360	13360	13360	13360	133
580	20230605	104600	150685640	13360	13360	13360	13360	50
581	20230605	104500	150017640	13360	13360	13360	13360	0
582	20230605	104400	150017640	13360	13360	13360	13360	0
583	20230605	104300	150017640	13360	13360	13360	13360	0
584	20230605	104200	150017640	13360	13360	13360	13360	0
585	20230605	104100	150017640	13360	13360	13360	13360	30
586	20230605	104000	149616840	13370	13360	13370	13360	40
587	20230605	103900	149082390	13370	13370	13370	13370	0
588	20230605	103800	149082390	13370	13370	13370	13370	0
589	20230605	103700	149082390	13370	13370	13370	13370	0
590	20230605	103600	149082390	13370	13370	13370	13370	0
591	20230605	103500	149082390	13370	13370	13370	13370	5
592	20230605	103400	149015540	13370	13360	13370	13350	109
593	20230605	103300	147559370	13360	13360	13360	13360	0
594	20230605	103200	147559370	13360	13360	13360	13360	1
595	20230605	103100	147546010	13360	13370	13370	13360	11
596	20230605	103000	147398950	13340	13350	13350	13340	18
597	20230605	102900	147158710	13360	13360	13360	13360	0
598	20230605	102800	147158710	13360	13370	13370	13360	473
599	20230605	102700	140839420	13370	13360	13370	13360	87
600	20230605	102600	139677090	13360	13360	13360	13360	2
601	20230605	102500	139650370	13350	13340	13350	13340	540
602	20230605	102400	132442770	13330	13330	13330	13330	0
603	20230605	102300	132442770	13330	13330	13330	13330	1
604	20230605	102200	132429440	13340	13310	13340	13310	56
605	20230605	102100	131684050	13330	13330	13330	13330	0
606	20230605	102000	131684050	13330	13320	13330	13320	208
607	20230605	101900	128912410	13330	13330	13330	13330	6
608	20230605	101800	128832430	13330	13330	13330	13330	2
609	20230605	101700	128805770	13330	13330	13330	13330	50
610	20230605	101600	128139270	13320	13320	13320	13320	1
611	20230605	101500	128125950	13310	13310	13310	13310	0
612	20230605	101400	128125950	13310	13310	13310	13310	0
613	20230605	101300	128125950	13310	13310	13310	13310	4
614	20230605	101200	128072710	13320	13320	13320	13320	6
615	20230605	101100	127992790	13320	13320	13320	13320	0
616	20230605	101000	127992790	13320	13320	13320	13320	10
617	20230605	100900	127859590	13320	13320	13320	13320	0
618	20230605	100800	127859590	13320	13320	13320	13320	0
619	20230605	100700	127859590	13320	13320	13320	13320	0
620	20230605	100600	127859590	13320	13320	13320	13320	0
621	20230605	100500	127859590	13320	13320	13320	13320	22
622	20230605	100400	127566550	13320	13310	13320	13310	14
623	20230605	100300	127380160	13310	13310	13310	13310	15
624	20230605	100200	127180510	13310	13310	13310	13310	0
625	20230605	100100	127180510	13310	13310	13310	13310	0
626	20230605	100000	127180510	13310	13320	13320	13310	23
627	20230605	095900	126874340	13310	13310	13310	13310	5
628	20230605	095800	126807790	13320	13320	13320	13320	100
629	20230605	095700	125475790	13310	13310	13310	13310	0
630	20230605	095600	125475790	13310	13300	13310	13300	102
631	20230605	095500	124118190	13300	13300	13300	13300	102
632	20230605	095400	122761590	13300	13300	13300	13300	0
633	20230605	095300	122761590	13300	13300	13300	13300	0
634	20230605	095200	122761590	13300	13300	13300	13300	0
635	20230605	095100	122761590	13300	13300	13300	13300	0
636	20230605	095000	122761590	13300	13300	13300	13300	0
637	20230605	094900	122761590	13300	13300	13300	13300	68
638	20230605	094800	121857190	13300	13300	13300	13300	44
639	20230605	094700	121271990	13300	13300	13300	13300	1
640	20230605	094600	121258690	13300	13300	13300	13300	0
641	20230605	094500	121258690	13300	13300	13300	13300	1
642	20230605	094400	121245390	13300	13300	13300	13300	0
643	20230605	094300	121245390	13300	13300	13300	13300	5
644	20230605	094200	121178890	13300	13300	13300	13300	1
645	20230605	094100	121165590	13300	13300	13300	13300	0
646	20230605	094000	121165590	13300	13290	13300	13280	17
647	20230605	093900	120939800	13280	13270	13290	13250	2358
648	20230605	093800	89692370	13290	13280	13290	13280	170
649	20230605	093700	87434120	13290	13290	13290	13290	35
650	20230605	093600	86968970	13310	13300	13310	13300	110
651	20230605	093500	85504970	13300	13300	13300	13300	100
652	20230605	093400	84174970	13300	13300	13300	13300	183
653	20230605	093300	81741070	13300	13300	13300	13300	0
654	20230605	093200	81741070	13300	13300	13300	13300	2
655	20230605	093100	81714470	13270	13270	13270	13270	0
656	20230605	093000	81714470	13270	13270	13270	13270	1
657	20230605	092900	81701200	13300	13300	13300	13300	0
658	20230605	092800	81701200	13300	13300	13300	13300	0
659	20230605	092700	81701200	13300	13300	13300	13300	5
660	20230605	092600	81634700	13300	13300	13300	13300	400
661	20230605	092500	76314700	13260	13280	13280	13250	966
662	20230605	092400	63513300	13280	13260	13280	13260	5
663	20230605	092300	63446940	13260	13260	13260	13260	2
664	20230605	092200	63420420	13260	13260	13260	13260	2
665	20230605	092100	63393900	13260	13280	13280	13260	142
666	20230605	092000	61510950	13280	13280	13280	13280	1
667	20230605	091900	61497670	13290	13290	13290	13290	0
668	20230605	091800	61497670	13290	13290	13290	13270	164
669	20230605	091700	59320420	13290	13290	13290	13290	0
670	20230605	091600	59320420	13290	13290	13290	13290	100
671	20230605	091500	57991420	13290	13290	13300	13290	259
672	20230605	091400	54546810	13290	13280	13290	13270	490
673	20230605	091300	48036370	13280	13280	13280	13280	1
674	20230605	091200	48023090	13260	13260	13260	13260	0
675	20230605	091100	48023090	13260	13260	13260	13260	0
676	20230605	091000	48023090	13260	13260	13260	13260	0
677	20230605	090900	48023090	13260	13260	13260	13260	81
678	20230605	090800	46949030	13250	13250	13250	13250	0
679	20230605	090700	46949030	13250	13250	13250	13250	5
680	20230605	090600	46882780	13250	13300	13300	13250	1137
681	20230605	090500	31809790	13300	13300	13300	13300	0
682	20230605	090400	31809790	13300	13310	13310	13300	363
683	20230605	090300	26980880	13300	13310	13310	13300	800
684	20230605	090200	16338770	13320	13340	13340	13320	526
685	20230605	090100	9328070	13330	13330	13330	13330	19
686	20230605	090000	9074800	13330	13370	13370	13330	679