KissMeData/263720/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190300	248772100	17870	17870	17870	17870	284
3	20230605	190200	248772100	17870	17870	17870	17870	0
4	20230605	190100	248772100	17870	17870	17870	17870	0
5	20230605	190000	248772100	17870	17870	17870	17870	0
6	20230605	185900	248772100	17870	17870	17870	17870	0
7	20230605	185800	248772100	17870	17870	17870	17870	0
8	20230605	185700	248772100	17870	17870	17870	17870	0
9	20230605	185600	248772100	17870	17870	17870	17870	0
10	20230605	185500	248772100	17870	17870	17870	17870	0
11	20230605	185400	248772100	17870	17870	17870	17870	0
12	20230605	185300	248772100	17870	17870	17870	17870	0
13	20230605	185200	248772100	17870	17870	17870	17870	0
14	20230605	185100	248772100	17870	17870	17870	17870	0
15	20230605	185000	248772100	17870	17870	17870	17870	0
16	20230605	184900	248772100	17870	17870	17870	17870	0
17	20230605	184800	248772100	17870	17870	17870	17870	0
18	20230605	184700	248772100	17870	17870	17870	17870	0
19	20230605	184600	248772100	17870	17870	17870	17870	0
20	20230605	184500	248772100	17870	17870	17870	17870	0
21	20230605	184400	248772100	17870	17870	17870	17870	0
22	20230605	184300	248772100	17870	17870	17870	17870	0
23	20230605	184200	248772100	17870	17870	17870	17870	0
24	20230605	184100	248772100	17870	17870	17870	17870	0
25	20230605	184000	248772100	17870	17870	17870	17870	0
26	20230605	183900	248772100	17870	17870	17870	17870	0
27	20230605	183800	248772100	17870	17870	17870	17870	0
28	20230605	183700	248772100	17870	17870	17870	17870	0
29	20230605	183600	248772100	17870	17870	17870	17870	0
30	20230605	183500	248772100	17870	17870	17870	17870	0
31	20230605	183400	248772100	17870	17870	17870	17870	0
32	20230605	183300	248772100	17870	17870	17870	17870	284
33	20230605	183200	248772100	17870	17870	17870	17870	0
34	20230605	183100	248772100	17870	17870	17870	17870	0
35	20230605	183000	248772100	17870	17870	17870	17870	0
36	20230605	182900	248772100	17870	17870	17870	17870	0
37	20230605	182800	248772100	17870	17870	17870	17870	0
38	20230605	182700	248772100	17870	17870	17870	17870	0
39	20230605	182600	248772100	17870	17870	17870	17870	0
40	20230605	182500	248772100	17870	17870	17870	17870	0
41	20230605	182400	248772100	17870	17870	17870	17870	0
42	20230605	182300	248772100	17870	17870	17870	17870	0
43	20230605	182200	248772100	17870	17870	17870	17870	0
44	20230605	182100	248772100	17870	17870	17870	17870	0
45	20230605	182000	248772100	17870	17870	17870	17870	0
46	20230605	181900	248772100	17870	17870	17870	17870	0
47	20230605	181800	248772100	17870	17870	17870	17870	0
48	20230605	181700	248772100	17870	17870	17870	17870	0
49	20230605	181600	248772100	17870	17870	17870	17870	0
50	20230605	181500	248772100	17870	17870	17870	17870	0
51	20230605	181400	248772100	17870	17870	17870	17870	0
52	20230605	181300	248772100	17870	17870	17870	17870	0
53	20230605	181200	248772100	17870	17870	17870	17870	0
54	20230605	181100	248772100	17870	17870	17870	17870	0
55	20230605	181000	248772100	17870	17870	17870	17870	0
56	20230605	180900	248772100	17870	17870	17870	17870	0
57	20230605	180800	248772100	17870	17870	17870	17870	0
58	20230605	180700	248772100	17870	17870	17870	17870	0
59	20230605	180600	248772100	17870	17870	17870	17870	0
60	20230605	180500	248772100	17870	17870	17870	17870	0
61	20230605	180400	248772100	17870	17870	17870	17870	0
62	20230605	180300	248772100	17870	17870	17870	17870	284
63	20230605	180200	248772100	17870	17870	17870	17870	0
64	20230605	180100	248772100	17870	17870	17870	17870	0
65	20230605	180000	248772100	17870	17870	17870	17870	0
66	20230605	175900	248772100	17870	17870	17870	17870	0
67	20230605	175800	248772100	17870	17870	17870	17870	0
68	20230605	175700	248772100	17870	17870	17870	17870	0
69	20230605	175600	248772100	17870	17870	17870	17870	0
70	20230605	175500	248772100	17870	17870	17870	17870	0
71	20230605	175400	248772100	17870	17870	17870	17870	0
72	20230605	175300	248772100	17870	17870	17870	17870	0
73	20230605	175200	248772100	17870	17870	17870	17870	0
74	20230605	175100	248772100	17870	17870	17870	17870	0
75	20230605	175000	248772100	17870	17870	17870	17870	0
76	20230605	174900	248772100	17870	17870	17870	17870	0
77	20230605	174800	248772100	17870	17870	17870	17870	0
78	20230605	174700	248772100	17870	17870	17870	17870	0
79	20230605	174600	248772100	17870	17870	17870	17870	0
80	20230605	174500	248772100	17870	17870	17870	17870	0
81	20230605	174400	248772100	17870	17870	17870	17870	0
82	20230605	174300	248772100	17870	17870	17870	17870	0
83	20230605	174200	248772100	17870	17870	17870	17870	0
84	20230605	174100	248772100	17870	17870	17870	17870	0
85	20230605	174000	248772100	17870	17870	17870	17870	0
86	20230605	173900	248772100	17870	17870	17870	17870	0
87	20230605	173800	248772100	17870	17870	17870	17870	0
88	20230605	173700	248772100	17870	17870	17870	17870	0
89	20230605	173600	248772100	17870	17870	17870	17870	0
90	20230605	173500	248772100	17870	17870	17870	17870	0
91	20230605	173400	248772100	17870	17870	17870	17870	0
92	20230605	173300	248772100	17870	17870	17870	17870	284
93	20230605	173200	248772100	17870	17870	17870	17870	0
94	20230605	173100	248772100	17870	17870	17870	17870	0
95	20230605	173000	248772100	17870	17870	17870	17870	0
96	20230605	172900	248772100	17870	17870	17870	17870	0
97	20230605	172800	248772100	17870	17870	17870	17870	0
98	20230605	172700	248772100	17870	17870	17870	17870	0
99	20230605	172600	248772100	17870	17870	17870	17870	0
100	20230605	172500	248772100	17870	17870	17870	17870	0
101	20230605	172400	248772100	17870	17870	17870	17870	0
102	20230605	172300	248772100	17870	17870	17870	17870	0
103	20230605	172200	248772100	17870	17870	17870	17870	0
104	20230605	172100	248772100	17870	17870	17870	17870	0
105	20230605	172000	248772100	17870	17870	17870	17870	0
106	20230605	171900	248772100	17870	17870	17870	17870	0
107	20230605	171800	248772100	17870	17870	17870	17870	0
108	20230605	171700	248772100	17870	17870	17870	17870	0
109	20230605	171600	248772100	17870	17870	17870	17870	0
110	20230605	171500	248772100	17870	17870	17870	17870	0
111	20230605	171400	248772100	17870	17870	17870	17870	0
112	20230605	171300	248772100	17870	17870	17870	17870	0
113	20230605	171200	248772100	17870	17870	17870	17870	0
114	20230605	171100	248772100	17870	17870	17870	17870	0
115	20230605	171000	248772100	17870	17870	17870	17870	0
116	20230605	170900	248772100	17870	17870	17870	17870	0
117	20230605	170800	248772100	17870	17870	17870	17870	0
118	20230605	170700	248772100	17870	17870	17870	17870	0
119	20230605	170600	248772100	17870	17870	17870	17870	0
120	20230605	170500	248772100	17870	17870	17870	17870	0
121	20230605	170400	248772100	17870	17870	17870	17870	0
122	20230605	170300	248772100	17870	17870	17870	17870	284
123	20230605	170200	248772100	17870	17870	17870	17870	0
124	20230605	170100	248772100	17870	17870	17870	17870	0
125	20230605	170000	248772100	17870	17870	17870	17870	0
126	20230605	165900	248772100	17870	17870	17870	17870	0
127	20230605	165800	248772100	17870	17870	17870	17870	0
128	20230605	165700	248772100	17870	17870	17870	17870	0
129	20230605	165600	248772100	17870	17870	17870	17870	0
130	20230605	165500	248772100	17870	17870	17870	17870	0
131	20230605	165400	248772100	17870	17870	17870	17870	0
132	20230605	165300	248772100	17870	17870	17870	17870	0
133	20230605	165200	248772100	17870	17870	17870	17870	0
134	20230605	165100	248772100	17870	17870	17870	17870	0
135	20230605	165000	248772100	17870	17870	17870	17870	0
136	20230605	164900	248772100	17870	17870	17870	17870	0
137	20230605	164800	248772100	17870	17870	17870	17870	0
138	20230605	164700	248772100	17870	17870	17870	17870	0
139	20230605	164600	248772100	17870	17870	17870	17870	0
140	20230605	164500	248772100	17870	17870	17870	17870	0
141	20230605	164400	248772100	17870	17870	17870	17870	0
142	20230605	164300	248772100	17870	17870	17870	17870	0
143	20230605	164200	248772100	17870	17870	17870	17870	0
144	20230605	164100	248772100	17870	17870	17870	17870	0
145	20230605	164000	248772100	17870	17870	17870	17870	0
146	20230605	163900	248772100	17870	17870	17870	17870	0
147	20230605	163800	248772100	17870	17870	17870	17870	0
148	20230605	163700	248772100	17870	17870	17870	17870	0
149	20230605	163600	248772100	17870	17870	17870	17870	0
150	20230605	163500	248772100	17870	17870	17870	17870	0
151	20230605	163400	248772100	17870	17870	17870	17870	0
152	20230605	163300	248772100	17870	17870	17870	17870	284
153	20230605	163200	248772100	17870	17870	17870	17870	0
154	20230605	163100	248772100	17870	17870	17870	17870	0
155	20230605	163000	248772100	17870	17870	17870	17870	0
156	20230605	162900	248772100	17870	17870	17870	17870	0
157	20230605	162800	248772100	17870	17870	17870	17870	0
158	20230605	162700	248772100	17870	17870	17870	17870	0
159	20230605	162600	248772100	17870	17870	17870	17870	0
160	20230605	162500	248772100	17870	17870	17870	17870	0
161	20230605	162400	248772100	17870	17870	17870	17870	0
162	20230605	162300	248772100	17870	17870	17870	17870	0
163	20230605	162200	248772100	17870	17870	17870	17870	0
164	20230605	162100	248772100	17870	17870	17870	17870	0
165	20230605	162000	248772100	17870	17870	17870	17870	0
166	20230605	161900	248772100	17870	17870	17870	17870	0
167	20230605	161800	248772100	17870	17870	17870	17870	0
168	20230605	161700	248772100	17870	17870	17870	17870	0
169	20230605	161600	248772100	17870	17870	17870	17870	0
170	20230605	161500	248772100	17870	17870	17870	17870	0
171	20230605	161400	248772100	17870	17870	17870	17870	0
172	20230605	161300	248772100	17870	17870	17870	17870	0
173	20230605	161200	248772100	17870	17870	17870	17870	0
174	20230605	161100	248772100	17870	17870	17870	17870	0
175	20230605	161000	248772100	17870	17870	17870	17870	0
176	20230605	160900	248772100	17870	17870	17870	17870	0
177	20230605	160800	248772100	17870	17870	17870	17870	0
178	20230605	160700	248772100	17870	17870	17870	17870	0
179	20230605	160600	248772100	17870	17870	17870	17870	0
180	20230605	160500	248772100	17870	17870	17870	17870	0
181	20230605	160400	248772100	17870	17870	17870	17870	0
182	20230605	160300	248772100	17870	17870	17870	17870	284
183	20230605	160200	248772100	17870	17870	17870	17870	0
184	20230605	160100	248772100	17870	17870	17870	17870	0
185	20230605	160000	248772100	17870	17870	17870	17870	0
186	20230605	155900	248772100	17870	17870	17870	17870	0
187	20230605	155800	248772100	17870	17870	17870	17870	0
188	20230605	155700	248772100	17870	17870	17870	17870	0
189	20230605	155600	248772100	17870	17870	17870	17870	0
190	20230605	155500	248772100	17870	17870	17870	17870	0
191	20230605	155400	248772100	17870	17870	17870	17870	0
192	20230605	155300	248772100	17870	17870	17870	17870	0
193	20230605	155200	248772100	17870	17870	17870	17870	0
194	20230605	155100	248772100	17870	17870	17870	17870	0
195	20230605	155000	248772100	17870	17870	17870	17870	0
196	20230605	154900	248772100	17870	17870	17870	17870	0
197	20230605	154800	248772100	17870	17870	17870	17870	0
198	20230605	154700	248772100	17870	17870	17870	17870	0
199	20230605	154600	248772100	17870	17870	17870	17870	0
200	20230605	154500	248772100	17870	17870	17870	17870	0
201	20230605	154400	248772100	17870	17870	17870	17870	0
202	20230605	154300	248772100	17870	17870	17870	17870	0
203	20230605	154200	248772100	17870	17870	17870	17870	0
204	20230605	154100	248772100	17870	17870	17870	17870	0
205	20230605	154000	248772100	17870	17870	17870	17870	0
206	20230605	153900	248772100	17870	17870	17870	17870	0
207	20230605	153800	248772100	17870	17870	17870	17870	0
208	20230605	153700	248772100	17870	17870	17870	17870	0
209	20230605	153600	248772100	17870	17870	17870	17870	0
210	20230605	153500	248772100	17870	17870	17870	17870	0
211	20230605	153400	248772100	17870	17870	17870	17870	0
212	20230605	153300	248772100	17870	17870	17870	17870	284
213	20230605	153200	248772100	17870	17870	17870	17870	0
214	20230605	153100	248772100	17870	17870	17870	17870	0
215	20230605	153000	248772100	17870	17870	17870	17870	284
216	20230605	152900	243697020	17850	17850	17850	17850	0
217	20230605	152800	243697020	17850	17850	17850	17850	0
218	20230605	152700	243697020	17850	17850	17850	17850	0
219	20230605	152600	243697020	17850	17850	17850	17850	0
220	20230605	152500	243697020	17850	17850	17850	17850	0
221	20230605	152400	243697020	17850	17850	17850	17850	0
222	20230605	152300	243697020	17850	17850	17850	17850	0
223	20230605	152200	243697020	17850	17850	17850	17850	0
224	20230605	152100	243697020	17850	17850	17850	17850	0
225	20230605	152000	243697020	17850	17850	17850	17850	0
226	20230605	151900	243697020	17850	17850	17860	17850	25
227	20230605	151800	243250550	17850	17850	17850	17850	0
228	20230605	151700	243250550	17850	17850	17850	17850	45
229	20230605	151600	242447300	17840	17840	17840	17840	10
230	20230605	151500	242268900	17840	17790	17850	17790	109
231	20230605	151400	240326500	17770	17770	17770	17770	23
232	20230605	151300	239917790	17770	17800	17800	17770	462
233	20230605	151200	231697810	17820	17820	17820	17800	163
234	20230605	151100	228795160	17820	17820	17820	17820	3
235	20230605	151000	228741700	17820	17820	17820	17820	12
236	20230605	150900	228527860	17820	17820	17820	17820	171
237	20230605	150800	225480640	17820	17820	17820	17820	0
238	20230605	150700	225480640	17820	17820	17820	17820	2
239	20230605	150600	225445000	17820	17820	17820	17820	0
240	20230605	150500	225445000	17820	17820	17820	17820	101
241	20230605	150400	223645180	17830	17830	17830	17830	251
242	20230605	150300	219169850	17830	17830	17830	17830	100
243	20230605	150200	217386850	17820	17820	17820	17820	0
244	20230605	150100	217386850	17820	17820	17820	17820	0
245	20230605	150000	217386850	17820	17820	17820	17820	50
246	20230605	145900	216495850	17820	17820	17820	17820	200
247	20230605	145800	212931850	17820	17830	17830	17820	100
248	20230605	145700	211149400	17850	17850	17850	17850	0
249	20230605	145600	211149400	17850	17850	17850	17850	0
250	20230605	145500	211149400	17850	17850	17850	17850	0
251	20230605	145400	211149400	17850	17850	17850	17850	0
252	20230605	145300	211149400	17850	17850	17850	17850	2
253	20230605	145200	211113700	17850	17850	17850	17850	0
254	20230605	145100	211113700	17850	17830	17850	17830	12
255	20230605	145000	210899710	17810	17850	17850	17810	43
256	20230605	144900	210133420	17850	17850	17850	17850	7
257	20230605	144800	210008470	17850	17850	17850	17850	0
258	20230605	144700	210008470	17850	17850	17850	17850	0
259	20230605	144600	210008470	17850	17850	17850	17850	0
260	20230605	144500	210008470	17850	17850	17850	17840	71
261	20230605	144400	208741260	17850	17850	17850	17850	0
262	20230605	144300	208741260	17850	17850	17850	17850	0
263	20230605	144200	208741260	17850	17850	17850	17850	0
264	20230605	144100	208741260	17850	17850	17850	17850	62
265	20230605	144000	207634560	17850	17850	17850	17850	1
266	20230605	143900	207616710	17840	17840	17840	17840	13
267	20230605	143800	207384790	17840	17840	17840	17840	0
268	20230605	143700	207384790	17840	17840	17840	17840	0
269	20230605	143600	207384790	17840	17840	17840	17840	2
270	20230605	143500	207349110	17840	17820	17840	17820	63
271	20230605	143400	206226210	17830	17830	17830	17830	9
272	20230605	143300	206065740	17850	17850	17850	17850	0
273	20230605	143200	206065740	17850	17850	17850	17850	2
274	20230605	143100	206030040	17850	17850	17850	17850	0
275	20230605	143000	206030040	17850	17850	17850	17850	0
276	20230605	142900	206030040	17850	17850	17850	17850	0
277	20230605	142800	206030040	17850	17840	17850	17840	206
278	20230605	142700	202353360	17830	17830	17830	17830	0
279	20230605	142600	202353360	17830	17810	17830	17810	52
280	20230605	142500	201426950	17810	17810	17810	17810	0
281	20230605	142400	201426950	17810	17810	17810	17810	13
282	20230605	142300	201195420	17810	17810	17810	17810	0
283	20230605	142200	201195420	17810	17810	17810	17810	2
284	20230605	142100	201159800	17830	17800	17830	17800	7
285	20230605	142000	201035020	17800	17820	17820	17800	200
286	20230605	141900	197474140	17830	17830	17830	17830	1
287	20230605	141800	197456310	17830	17830	17830	17830	0
288	20230605	141700	197456310	17830	17830	17830	17830	1
289	20230605	141600	197438480	17840	17840	17840	17840	0
290	20230605	141500	197438480	17840	17840	17840	17840	0
291	20230605	141400	197438480	17840	17840	17840	17840	0
292	20230605	141300	197438480	17840	17840	17840	17840	8
293	20230605	141200	197295760	17840	17840	17840	17840	1
294	20230605	141100	197277920	17840	17840	17840	17840	0
295	20230605	141000	197277920	17840	17840	17840	17840	2
296	20230605	140900	197242240	17840	17810	17840	17810	17
297	20230605	140800	196939410	17810	17810	17810	17810	0
298	20230605	140700	196939410	17810	17810	17810	17810	1
299	20230605	140600	196921600	17800	17800	17800	17800	0
300	20230605	140500	196921600	17800	17800	17800	17800	0
301	20230605	140400	196921600	17800	17800	17800	17800	1
302	20230605	140300	196903800	17800	17800	17800	17800	0
303	20230605	140200	196903800	17800	17800	17800	17800	0
304	20230605	140100	196903800	17800	17800	17800	17800	1
305	20230605	140000	196886000	17850	17850	17850	17850	0
306	20230605	135900	196886000	17850	17850	17850	17850	0
307	20230605	135800	196886000	17850	17850	17850	17850	0
308	20230605	135700	196886000	17850	17850	17850	17850	0
309	20230605	135600	196886000	17850	17850	17850	17850	10
310	20230605	135500	196707500	17850	17850	17850	17850	2
311	20230605	135400	196671800	17850	17850	17850	17850	1
312	20230605	135300	196653950	17800	17800	17800	17800	0
313	20230605	135200	196653950	17800	17800	17800	17800	1
314	20230605	135100	196636150	17800	17780	17800	17780	66
315	20230605	135000	195462640	17750	17750	17750	17750	0
316	20230605	134900	195462640	17750	17750	17750	17750	0
317	20230605	134800	195462640	17750	17750	17750	17750	0
318	20230605	134700	195462640	17750	17750	17750	17750	0
319	20230605	134600	195462640	17750	17750	17750	17750	1
320	20230605	134500	195444890	17740	17740	17740	17740	0
321	20230605	134400	195444890	17740	17720	17740	17710	492
322	20230605	134300	186724840	17730	17740	17740	17730	301
323	20230605	134200	181387320	17740	17740	17740	17740	97
324	20230605	134100	179666540	17740	17760	17760	17740	69
325	20230605	134000	178441800	17760	17730	17760	17730	50
326	20230605	133900	177554540	17730	17730	17740	17730	76
327	20230605	133800	176207050	17730	17730	17740	17730	107
328	20230605	133700	174309740	17730	17750	17750	17730	79
329	20230605	133600	172908490	17750	17760	17770	17750	37
330	20230605	133500	172251390	17760	17780	17780	17760	96
331	20230605	133400	170546130	17780	17780	17780	17780	7
332	20230605	133300	170421670	17790	17790	17790	17790	100
333	20230605	133200	168642670	17790	17780	17790	17780	288
334	20230605	133100	163520920	17770	17790	17790	17770	858
335	20230605	133000	148265050	17850	17800	17850	17800	39
336	20230605	132900	147570350	17800	17800	17800	17800	50
337	20230605	132800	146680350	17790	17800	17800	17790	98
338	20230605	132700	144935960	17790	17800	17800	17790	62
339	20230605	132600	143832460	17800	17800	17800	17800	0
340	20230605	132500	143832460	17800	17800	17800	17800	0
341	20230605	132400	143832460	17800	17800	17800	17800	0
342	20230605	132300	143832460	17800	17810	17810	17800	55
343	20230605	132200	142853430	17810	17810	17810	17810	2
344	20230605	132100	142817810	17810	17810	17810	17810	0
345	20230605	132000	142817810	17810	17820	17830	17810	85
346	20230605	131900	141303330	17820	17820	17820	17820	0
347	20230605	131800	141303330	17820	17820	17820	17820	1
348	20230605	131700	141285510	17830	17830	17830	17830	0
349	20230605	131600	141285510	17830	17830	17830	17830	0
350	20230605	131500	141285510	17830	17830	17830	17830	20
351	20230605	131400	140928910	17820	17820	17820	17820	0
352	20230605	131300	140928910	17820	17820	17820	17820	0
353	20230605	131200	140928910	17820	17820	17820	17820	28
354	20230605	131100	140429950	17830	17830	17830	17830	0
355	20230605	131000	140429950	17830	17830	17830	17830	0
356	20230605	130900	140429950	17830	17830	17830	17830	1
357	20230605	130800	140412120	17820	17820	17820	17820	1
358	20230605	130700	140394300	17820	17820	17820	17820	0
359	20230605	130600	140394300	17820	17820	17820	17820	0
360	20230605	130500	140394300	17820	17850	17850	17820	230
361	20230605	130400	136291150	17850	17850	17850	17850	1
362	20230605	130300	136273300	17820	17820	17820	17820	1
363	20230605	130200	136255480	17820	17820	17820	17820	0
364	20230605	130100	136255480	17820	17820	17820	17820	1
365	20230605	130000	136237660	17850	17850	17850	17850	4
366	20230605	125900	136166260	17850	17850	17850	17850	0
367	20230605	125800	136166260	17850	17850	17850	17850	53
368	20230605	125700	135220210	17820	17820	17820	17820	11
369	20230605	125600	135024190	17850	17850	17850	17850	1
370	20230605	125500	135006340	17850	17850	17850	17850	0
371	20230605	125400	135006340	17850	17850	17850	17850	13
372	20230605	125300	134774290	17850	17820	17850	17820	2
373	20230605	125200	134738620	17840	17840	17840	17840	3
374	20230605	125100	134685100	17840	17840	17840	17840	0
375	20230605	125000	134685100	17840	17840	17840	17840	0
376	20230605	124900	134685100	17840	17840	17840	17840	26
377	20230605	124800	134221260	17850	17850	17850	17850	2
378	20230605	124700	134185560	17870	17870	17870	17870	0
379	20230605	124600	134185560	17870	17870	17870	17870	0
380	20230605	124500	134185560	17870	17860	17870	17860	53
381	20230605	124400	133238970	17860	17860	17860	17860	77
382	20230605	124300	131863750	17860	17860	17860	17860	1
383	20230605	124200	131845890	17840	17840	17840	17840	50
384	20230605	124100	130953890	17840	17840	17840	17840	11
385	20230605	124000	130757650	17820	17800	17820	17800	17
386	20230605	123900	130454980	17790	17790	17790	17790	0
387	20230605	123800	130454980	17790	17770	17790	17770	466
388	20230605	123700	122167760	17770	17770	17770	17770	1
389	20230605	123600	122149990	17720	17720	17720	17720	0
390	20230605	123500	122149990	17720	17720	17720	17720	0
391	20230605	123400	122149990	17720	17720	17720	17720	1
392	20230605	123300	122132270	17720	17720	17720	17720	0
393	20230605	123200	122132270	17720	17720	17720	17720	0
394	20230605	123100	122132270	17720	17720	17720	17720	0
395	20230605	123000	122132270	17720	17720	17720	17720	1
396	20230605	122900	122114550	17720	17720	17720	17720	0
397	20230605	122800	122114550	17720	17720	17720	17720	0
398	20230605	122700	122114550	17720	17720	17720	17720	0
399	20230605	122600	122114550	17720	17720	17720	17720	1
400	20230605	122500	122096830	17770	17770	17770	17770	0
401	20230605	122400	122096830	17770	17770	17770	17770	0
402	20230605	122300	122096830	17770	17770	17770	17770	0
403	20230605	122200	122096830	17770	17770	17770	17770	0
404	20230605	122100	122096830	17770	17770	17770	17770	0
405	20230605	122000	122096830	17770	17730	17770	17710	474
406	20230605	121900	113685590	17730	17710	17730	17710	512
407	20230605	121800	104612260	17710	17710	17710	17710	0
408	20230605	121700	104612260	17710	17710	17710	17710	0
409	20230605	121600	104612260	17710	17710	17710	17710	4
410	20230605	121500	104541420	17720	17710	17720	17710	5
411	20230605	121400	104452830	17690	17690	17690	17690	0
412	20230605	121300	104452830	17690	17690	17690	17690	0
413	20230605	121200	104452830	17690	17720	17720	17690	11
414	20230605	121100	104257940	17720	17720	17720	17720	0
415	20230605	121000	104257940	17720	17720	17720	17720	0
416	20230605	120900	104257940	17720	17720	17720	17720	0
417	20230605	120800	104257940	17720	17720	17720	17720	0
418	20230605	120700	104257940	17720	17720	17720	17720	16
419	20230605	120600	103974420	17680	17680	17680	17680	0
420	20230605	120500	103974420	17680	17720	17720	17680	86
421	20230605	120400	102453040	17730	17730	17730	17730	0
422	20230605	120300	102453040	17730	17730	17730	17730	0
423	20230605	120200	102453040	17730	17730	17730	17730	0
424	20230605	120100	102453040	17730	17730	17730	17730	0
425	20230605	120000	102453040	17730	17730	17730	17730	0
426	20230605	115900	102453040	17730	17700	17730	17700	206
427	20230605	115800	98804740	17680	17680	17680	17680	25
428	20230605	115700	98362740	17660	17660	17660	17660	0
429	20230605	115600	98362740	17660	17660	17660	17660	120
430	20230605	115500	96243540	17670	17670	17670	17670	11
431	20230605	115400	96049170	17690	17690	17690	17690	0
432	20230605	115300	96049170	17690	17680	17690	17680	2
433	20230605	115200	96013800	17660	17660	17660	17660	0
434	20230605	115100	96013800	17660	17660	17660	17660	0
435	20230605	115000	96013800	17660	17660	17660	17660	0
436	20230605	114900	96013800	17660	17670	17670	17660	109
437	20230605	114800	94087780	17670	17670	17670	17670	97
438	20230605	114700	92373790	17700	17700	17700	17700	0
439	20230605	114600	92373790	17700	17700	17700	17700	0
440	20230605	114500	92373790	17700	17700	17700	17700	0
441	20230605	114400	92373790	17700	17700	17700	17700	0
442	20230605	114300	92373790	17700	17700	17700	17700	8
443	20230605	114200	92232190	17670	17670	17670	17670	10
444	20230605	114100	92055490	17670	17670	17670	17670	30
445	20230605	114000	91525390	17690	17690	17690	17690	0
446	20230605	113900	91525390	17690	17690	17690	17690	0
447	20230605	113800	91525390	17690	17690	17690	17690	0
448	20230605	113700	91525390	17690	17690	17690	17690	0
449	20230605	113600	91525390	17690	17690	17690	17690	0
450	20230605	113500	91525390	17690	17690	17690	17690	0
451	20230605	113400	91525390	17690	17670	17690	17670	146
452	20230605	113300	88945140	17670	17670	17670	17670	9
453	20230605	113200	88786110	17680	17680	17680	17680	5
454	20230605	113100	88697710	17680	17680	17680	17680	3
455	20230605	113000	88644670	17690	17690	17690	17690	0
456	20230605	112900	88644670	17690	17690	17690	17690	0
457	20230605	112800	88644670	17690	17690	17690	17690	2
458	20230605	112700	88609290	17680	17680	17680	17680	0
459	20230605	112600	88609290	17680	17680	17680	17680	0
460	20230605	112500	88609290	17680	17680	17680	17680	0
461	20230605	112400	88609290	17680	17690	17690	17680	58
462	20230605	112300	87583280	17680	17680	17680	17680	60
463	20230605	112200	86522480	17680	17680	17680	17680	0
464	20230605	112100	86522480	17680	17680	17680	17680	0
465	20230605	112000	86522480	17680	17680	17680	17680	0
466	20230605	111900	86522480	17680	17690	17690	17680	2
467	20230605	111800	86487110	17690	17690	17690	17690	0
468	20230605	111700	86487110	17690	17690	17690	17690	0
469	20230605	111600	86487110	17690	17690	17690	17690	0
470	20230605	111500	86487110	17690	17690	17690	17690	0
471	20230605	111400	86487110	17690	17690	17690	17690	0
472	20230605	111300	86487110	17690	17690	17690	17690	1
473	20230605	111200	86469420	17690	17690	17690	17690	1
474	20230605	111100	86451730	17680	17680	17680	17680	0
475	20230605	111000	86451730	17680	17690	17690	17680	47
476	20230605	110900	85620510	17690	17690	17690	17690	0
477	20230605	110800	85620510	17690	17690	17690	17690	0
478	20230605	110700	85620510	17690	17690	17690	17690	0
479	20230605	110600	85620510	17690	17690	17690	17690	5
480	20230605	110500	85532060	17690	17690	17690	17690	1
481	20230605	110400	85514370	17710	17710	17710	17710	0
482	20230605	110300	85514370	17710	17700	17710	17700	2
483	20230605	110200	85478960	17690	17690	17690	17690	6
484	20230605	110100	85372820	17700	17700	17700	17700	1
485	20230605	110000	85355120	17700	17700	17700	17700	0
486	20230605	105900	85355120	17700	17700	17700	17700	1
487	20230605	105800	85337420	17700	17700	17700	17700	20
488	20230605	105700	84983420	17700	17700	17700	17700	0
489	20230605	105600	84983420	17700	17700	17700	17700	0
490	20230605	105500	84983420	17700	17690	17700	17690	10
491	20230605	105400	84806500	17680	17680	17680	17680	10
492	20230605	105300	84629700	17680	17680	17680	17680	0
493	20230605	105200	84629700	17680	17680	17680	17680	159
494	20230605	105100	81818580	17660	17660	17660	17660	0
495	20230605	105000	81818580	17660	17660	17660	17660	0
496	20230605	104900	81818580	17660	17660	17660	17660	5
497	20230605	104800	81730280	17660	17660	17660	17660	25
498	20230605	104700	81288780	17670	17670	17670	17670	0
499	20230605	104600	81288780	17670	17670	17670	17670	0
500	20230605	104500	81288780	17670	17670	17670	17670	11
501	20230605	104400	81094410	17660	17660	17660	17660	1
502	20230605	104300	81076750	17660	17660	17660	17660	0
503	20230605	104200	81076750	17660	17660	17660	17660	0
504	20230605	104100	81076750	17660	17660	17660	17660	1
505	20230605	104000	81059090	17660	17660	17660	17660	88
506	20230605	103900	79505010	17650	17650	17650	17650	158
507	20230605	103800	76716310	17650	17650	17650	17650	0
508	20230605	103700	76716310	17650	17650	17650	17650	0
509	20230605	103600	76716310	17650	17650	17650	17650	2
510	20230605	103500	76681010	17650	17650	17650	17650	0
511	20230605	103400	76681010	17650	17650	17650	17650	1
512	20230605	103300	76663360	17650	17650	17650	17650	0
513	20230605	103200	76663360	17650	17640	17650	17640	182
514	20230605	103100	73452480	17620	17620	17620	17620	0
515	20230605	103000	73452480	17620	17620	17620	17620	0
516	20230605	102900	73452480	17620	17620	17620	17620	0
517	20230605	102800	73452480	17620	17620	17620	17620	0
518	20230605	102700	73452480	17620	17630	17630	17620	140
519	20230605	102600	70985660	17630	17630	17630	17630	0
520	20230605	102500	70985660	17630	17630	17630	17630	0
521	20230605	102400	70985660	17630	17630	17630	17630	18
522	20230605	102300	70668320	17630	17630	17630	17630	0
523	20230605	102200	70668320	17630	17650	17650	17630	26
524	20230605	102100	70209740	17650	17650	17650	17650	166
525	20230605	102000	67279840	17620	17620	17620	17620	0
526	20230605	101900	67279840	17620	17650	17650	17620	220
527	20230605	101800	63402840	17650	17650	17650	17650	0
528	20230605	101700	63402840	17650	17650	17650	17650	56
529	20230605	101600	62414440	17650	17650	17650	17650	0
530	20230605	101500	62414440	17650	17630	17650	17630	18
531	20230605	101400	62097080	17630	17630	17630	17630	12
532	20230605	101300	61885520	17650	17650	17650	17650	8
533	20230605	101200	61744320	17620	17620	17620	17620	0
534	20230605	101100	61744320	17620	17620	17620	17620	0
535	20230605	101000	61744320	17620	17630	17630	17620	10
536	20230605	100900	61568070	17610	17610	17610	17610	0
537	20230605	100800	61568070	17610	17610	17610	17610	0
538	20230605	100700	61568070	17610	17610	17610	17610	0
539	20230605	100600	61568070	17610	17610	17610	17610	0
540	20230605	100500	61568070	17610	17610	17610	17610	51
541	20230605	100400	60669960	17610	17630	17630	17610	35
542	20230605	100300	60053010	17650	17650	17650	17640	30
543	20230605	100200	59523520	17650	17650	17650	17650	20
544	20230605	100100	59170520	17660	17660	17660	17660	0
545	20230605	100000	59170520	17660	17660	17660	17660	0
546	20230605	095900	59170520	17660	17660	17660	17660	0
547	20230605	095800	59170520	17660	17660	17660	17660	1
548	20230605	095700	59152860	17610	17610	17610	17610	124
549	20230605	095600	56969220	17610	17610	17610	17610	50
550	20230605	095500	56088720	17660	17660	17660	17660	1
551	20230605	095400	56071060	17660	17660	17660	17660	0
552	20230605	095300	56071060	17660	17660	17660	17660	0
553	20230605	095200	56071060	17660	17660	17660	17660	0
554	20230605	095100	56071060	17660	17660	17660	17660	0
555	20230605	095000	56071060	17660	17660	17660	17660	1
556	20230605	094900	56053400	17660	17650	17660	17650	8
557	20230605	094800	55912190	17650	17650	17650	17650	15
558	20230605	094700	55647440	17600	17600	17600	17600	21
559	20230605	094600	55277840	17600	17600	17600	17600	6
560	20230605	094500	55172240	17610	17610	17610	17610	5
561	20230605	094400	55084190	17610	17610	17610	17610	0
562	20230605	094300	55084190	17610	17610	17610	17610	0
563	20230605	094200	55084190	17610	17610	17610	17610	0
564	20230605	094100	55084190	17610	17610	17610	17600	192
565	20230605	094000	51704840	17610	17600	17610	17600	124
566	20230605	093900	49522130	17600	17510	17600	17510	532
567	20230605	093800	40191390	17500	17500	17500	17500	225
568	20230605	093700	36253890	17490	17490	17490	17490	85
569	20230605	093600	34767240	17490	17490	17490	17490	125
570	20230605	093500	32580990	17440	17490	17490	17440	114
571	20230605	093400	30589830	17480	17480	17480	17480	125
572	20230605	093300	28404830	17390	17390	17390	17390	0
573	20230605	093200	28404830	17390	17390	17390	17390	0
574	20230605	093100	28404830	17390	17390	17390	17390	0
575	20230605	093000	28404830	17390	17390	17390	17390	0
576	20230605	092900	28404830	17390	17390	17390	17390	0
577	20230605	092800	28404830	17390	17390	17390	17390	90
578	20230605	092700	26839730	17390	17390	17390	17390	10
579	20230605	092600	26665830	17390	17390	17390	17390	0
580	20230605	092500	26665830	17390	17390	17390	17390	0
581	20230605	092400	26665830	17390	17380	17390	17380	153
582	20230605	092300	24005170	17380	17400	17400	17380	6
583	20230605	092200	23900840	17390	17420	17420	17390	287
584	20230605	092100	18901840	17420	17430	17430	17420	5
585	20230605	092000	18814700	17420	17430	17430	17420	32
586	20230605	091900	18257050	17430	17430	17430	17430	0
587	20230605	091800	18257050	17430	17530	17530	17430	680
588	20230605	091700	6370420	17530	17530	17530	17530	0
589	20230605	091600	6370420	17530	17530	17530	17530	0
590	20230605	091500	6370420	17530	17530	17530	17530	1
591	20230605	091400	6352890	17530	17540	17540	17530	102
592	20230605	091300	4564520	17540	17540	17540	17540	0
593	20230605	091200	4564520	17540	17540	17540	17540	0
594	20230605	091100	4564520	17540	17540	17540	17540	28
595	20230605	091000	4073400	17540	17550	17550	17540	161
596	20230605	090900	1248950	17540	17540	17540	17540	0
597	20230605	090800	1248950	17540	17540	17540	17540	0
598	20230605	090700	1248950	17540	17540	17540	17540	0
599	20230605	090600	1248950	17540	17550	17550	17540	50
600	20230605	090500	371910	17530	17530	17530	17530	0
601	20230605	090400	371910	17530	17530	17530	17530	0
602	20230605	090300	371910	17530	17530	17530	17530	0
603	20230605	090200	371910	17530	17530	17530	17530	1
604	20230605	090100	354380	17710	17710	17710	17710	2
605	20230605	090000	318960	17720	17720	17720	17720	18