KissMeData/281820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202900	220462910	19730	19730	19730	19730	318
3	20230605	202800	220462910	19730	19730	19730	19730	0
4	20230605	202700	220462910	19730	19730	19730	19730	0
5	20230605	202600	220462910	19730	19730	19730	19730	0
6	20230605	202500	220462910	19730	19730	19730	19730	0
7	20230605	202400	220462910	19730	19730	19730	19730	0
8	20230605	202300	220462910	19730	19730	19730	19730	0
9	20230605	202200	220462910	19730	19730	19730	19730	0
10	20230605	202100	220462910	19730	19730	19730	19730	0
11	20230605	202000	220462910	19730	19730	19730	19730	0
12	20230605	201900	220462910	19730	19730	19730	19730	0
13	20230605	201800	220462910	19730	19730	19730	19730	0
14	20230605	201700	220462910	19730	19730	19730	19730	0
15	20230605	201600	220462910	19730	19730	19730	19730	0
16	20230605	201500	220462910	19730	19730	19730	19730	0
17	20230605	201400	220462910	19730	19730	19730	19730	0
18	20230605	201300	220462910	19730	19730	19730	19730	0
19	20230605	201200	220462910	19730	19730	19730	19730	0
20	20230605	201100	220462910	19730	19730	19730	19730	0
21	20230605	201000	220462910	19730	19730	19730	19730	0
22	20230605	200900	220462910	19730	19730	19730	19730	0
23	20230605	200800	220462910	19730	19730	19730	19730	0
24	20230605	200700	220462910	19730	19730	19730	19730	0
25	20230605	200600	220462910	19730	19730	19730	19730	0
26	20230605	200500	220462910	19730	19730	19730	19730	0
27	20230605	200400	220462910	19730	19730	19730	19730	0
28	20230605	200300	220462910	19730	19730	19730	19730	0
29	20230605	200200	220462910	19730	19730	19730	19730	0
30	20230605	200100	220462910	19730	19730	19730	19730	0
31	20230605	200000	220462910	19730	19730	19730	19730	0
32	20230605	195900	220462910	19730	19730	19730	19730	318
33	20230605	195800	220462910	19730	19730	19730	19730	0
34	20230605	195700	220462910	19730	19730	19730	19730	0
35	20230605	195600	220462910	19730	19730	19730	19730	0
36	20230605	195500	220462910	19730	19730	19730	19730	0
37	20230605	195400	220462910	19730	19730	19730	19730	0
38	20230605	195300	220462910	19730	19730	19730	19730	0
39	20230605	195200	220462910	19730	19730	19730	19730	0
40	20230605	195100	220462910	19730	19730	19730	19730	0
41	20230605	195000	220462910	19730	19730	19730	19730	0
42	20230605	194900	220462910	19730	19730	19730	19730	0
43	20230605	194800	220462910	19730	19730	19730	19730	0
44	20230605	194700	220462910	19730	19730	19730	19730	0
45	20230605	194600	220462910	19730	19730	19730	19730	0
46	20230605	194500	220462910	19730	19730	19730	19730	0
47	20230605	194400	220462910	19730	19730	19730	19730	0
48	20230605	194300	220462910	19730	19730	19730	19730	0
49	20230605	194200	220462910	19730	19730	19730	19730	0
50	20230605	194100	220462910	19730	19730	19730	19730	0
51	20230605	194000	220462910	19730	19730	19730	19730	0
52	20230605	193900	220462910	19730	19730	19730	19730	0
53	20230605	193800	220462910	19730	19730	19730	19730	0
54	20230605	193700	220462910	19730	19730	19730	19730	0
55	20230605	193600	220462910	19730	19730	19730	19730	0
56	20230605	193500	220462910	19730	19730	19730	19730	0
57	20230605	193400	220462910	19730	19730	19730	19730	0
58	20230605	193300	220462910	19730	19730	19730	19730	0
59	20230605	193200	220462910	19730	19730	19730	19730	0
60	20230605	193100	220462910	19730	19730	19730	19730	0
61	20230605	193000	220462910	19730	19730	19730	19730	0
62	20230605	192900	220462910	19730	19730	19730	19730	318
63	20230605	192800	220462910	19730	19730	19730	19730	0
64	20230605	192700	220462910	19730	19730	19730	19730	0
65	20230605	192600	220462910	19730	19730	19730	19730	0
66	20230605	192500	220462910	19730	19730	19730	19730	0
67	20230605	192400	220462910	19730	19730	19730	19730	0
68	20230605	192300	220462910	19730	19730	19730	19730	0
69	20230605	192200	220462910	19730	19730	19730	19730	0
70	20230605	192100	220462910	19730	19730	19730	19730	0
71	20230605	192000	220462910	19730	19730	19730	19730	0
72	20230605	191900	220462910	19730	19730	19730	19730	0
73	20230605	191800	220462910	19730	19730	19730	19730	0
74	20230605	191700	220462910	19730	19730	19730	19730	0
75	20230605	191600	220462910	19730	19730	19730	19730	0
76	20230605	191500	220462910	19730	19730	19730	19730	0
77	20230605	191400	220462910	19730	19730	19730	19730	0
78	20230605	191300	220462910	19730	19730	19730	19730	0
79	20230605	191200	220462910	19730	19730	19730	19730	0
80	20230605	191100	220462910	19730	19730	19730	19730	0
81	20230605	191000	220462910	19730	19730	19730	19730	0
82	20230605	190900	220462910	19730	19730	19730	19730	0
83	20230605	190800	220462910	19730	19730	19730	19730	0
84	20230605	190700	220462910	19730	19730	19730	19730	0
85	20230605	190600	220462910	19730	19730	19730	19730	0
86	20230605	190500	220462910	19730	19730	19730	19730	0
87	20230605	190400	220462910	19730	19730	19730	19730	0
88	20230605	190300	220462910	19730	19730	19730	19730	0
89	20230605	190200	220462910	19730	19730	19730	19730	0
90	20230605	190100	220462910	19730	19730	19730	19730	0
91	20230605	190000	220462910	19730	19730	19730	19730	0
92	20230605	185900	220462910	19730	19730	19730	19730	318
93	20230605	185800	220462910	19730	19730	19730	19730	0
94	20230605	185700	220462910	19730	19730	19730	19730	0
95	20230605	185600	220462910	19730	19730	19730	19730	0
96	20230605	185500	220462910	19730	19730	19730	19730	0
97	20230605	185400	220462910	19730	19730	19730	19730	0
98	20230605	185300	220462910	19730	19730	19730	19730	0
99	20230605	185200	220462910	19730	19730	19730	19730	0
100	20230605	185100	220462910	19730	19730	19730	19730	0
101	20230605	185000	220462910	19730	19730	19730	19730	0
102	20230605	184900	220462910	19730	19730	19730	19730	0
103	20230605	184800	220462910	19730	19730	19730	19730	0
104	20230605	184700	220462910	19730	19730	19730	19730	0
105	20230605	184600	220462910	19730	19730	19730	19730	0
106	20230605	184500	220462910	19730	19730	19730	19730	0
107	20230605	184400	220462910	19730	19730	19730	19730	0
108	20230605	184300	220462910	19730	19730	19730	19730	0
109	20230605	184200	220462910	19730	19730	19730	19730	0
110	20230605	184100	220462910	19730	19730	19730	19730	0
111	20230605	184000	220462910	19730	19730	19730	19730	0
112	20230605	183900	220462910	19730	19730	19730	19730	0
113	20230605	183800	220462910	19730	19730	19730	19730	0
114	20230605	183700	220462910	19730	19730	19730	19730	0
115	20230605	183600	220462910	19730	19730	19730	19730	0
116	20230605	183500	220462910	19730	19730	19730	19730	0
117	20230605	183400	220462910	19730	19730	19730	19730	0
118	20230605	183300	220462910	19730	19730	19730	19730	0
119	20230605	183200	220462910	19730	19730	19730	19730	0
120	20230605	183100	220462910	19730	19730	19730	19730	0
121	20230605	183000	220462910	19730	19730	19730	19730	0
122	20230605	182900	220462910	19730	19730	19730	19730	318
123	20230605	182800	220462910	19730	19730	19730	19730	0
124	20230605	182700	220462910	19730	19730	19730	19730	0
125	20230605	182600	220462910	19730	19730	19730	19730	0
126	20230605	182500	220462910	19730	19730	19730	19730	0
127	20230605	182400	220462910	19730	19730	19730	19730	0
128	20230605	182300	220462910	19730	19730	19730	19730	0
129	20230605	182200	220462910	19730	19730	19730	19730	0
130	20230605	182100	220462910	19730	19730	19730	19730	0
131	20230605	182000	220462910	19730	19730	19730	19730	0
132	20230605	181900	220462910	19730	19730	19730	19730	0
133	20230605	181800	220462910	19730	19730	19730	19730	0
134	20230605	181700	220462910	19730	19730	19730	19730	0
135	20230605	181600	220462910	19730	19730	19730	19730	0
136	20230605	181500	220462910	19730	19730	19730	19730	0
137	20230605	181400	220462910	19730	19730	19730	19730	0
138	20230605	181300	220462910	19730	19730	19730	19730	0
139	20230605	181200	220462910	19730	19730	19730	19730	0
140	20230605	181100	220462910	19730	19730	19730	19730	0
141	20230605	181000	220462910	19730	19730	19730	19730	0
142	20230605	180900	220462910	19730	19730	19730	19730	0
143	20230605	180800	220462910	19730	19730	19730	19730	0
144	20230605	180700	220462910	19730	19730	19730	19730	0
145	20230605	180600	220462910	19730	19730	19730	19730	0
146	20230605	180500	220462910	19730	19730	19730	19730	0
147	20230605	180400	220462910	19730	19730	19730	19730	0
148	20230605	180300	220462910	19730	19730	19730	19730	0
149	20230605	180200	220462910	19730	19730	19730	19730	0
150	20230605	180100	220462910	19730	19730	19730	19730	0
151	20230605	180000	220462910	19730	19730	19730	19730	0
152	20230605	175900	220462910	19730	19730	19730	19730	318
153	20230605	175800	220462910	19730	19730	19730	19730	0
154	20230605	175700	220462910	19730	19730	19730	19730	0
155	20230605	175600	220462910	19730	19730	19730	19730	0
156	20230605	175500	220462910	19730	19730	19730	19730	0
157	20230605	175400	220462910	19730	19730	19730	19730	0
158	20230605	175300	220462910	19730	19730	19730	19730	0
159	20230605	175200	220462910	19730	19730	19730	19730	0
160	20230605	175100	220462910	19730	19730	19730	19730	0
161	20230605	175000	220462910	19730	19730	19730	19730	0
162	20230605	174900	220462910	19730	19730	19730	19730	0
163	20230605	174800	220462910	19730	19730	19730	19730	0
164	20230605	174700	220462910	19730	19730	19730	19730	0
165	20230605	174600	220462910	19730	19730	19730	19730	0
166	20230605	174500	220462910	19730	19730	19730	19730	0
167	20230605	174400	220462910	19730	19730	19730	19730	0
168	20230605	174300	220462910	19730	19730	19730	19730	0
169	20230605	174200	220462910	19730	19730	19730	19730	0
170	20230605	174100	220462910	19730	19730	19730	19730	0
171	20230605	174000	220462910	19730	19730	19730	19730	0
172	20230605	173900	220462910	19730	19730	19730	19730	0
173	20230605	173800	220462910	19730	19730	19730	19730	0
174	20230605	173700	220462910	19730	19730	19730	19730	0
175	20230605	173600	220462910	19730	19730	19730	19730	0
176	20230605	173500	220462910	19730	19730	19730	19730	0
177	20230605	173400	220462910	19730	19730	19730	19730	0
178	20230605	173300	220462910	19730	19730	19730	19730	0
179	20230605	173200	220462910	19730	19730	19730	19730	0
180	20230605	173100	220462910	19730	19730	19730	19730	0
181	20230605	173000	220462910	19730	19730	19730	19730	0
182	20230605	172900	220462910	19730	19730	19730	19730	318
183	20230605	172800	220462910	19730	19730	19730	19730	0
184	20230605	172700	220462910	19730	19730	19730	19730	0
185	20230605	172600	220462910	19730	19730	19730	19730	0
186	20230605	172500	220462910	19730	19730	19730	19730	0
187	20230605	172400	220462910	19730	19730	19730	19730	0
188	20230605	172300	220462910	19730	19730	19730	19730	0
189	20230605	172200	220462910	19730	19730	19730	19730	0
190	20230605	172100	220462910	19730	19730	19730	19730	0
191	20230605	172000	220462910	19730	19730	19730	19730	0
192	20230605	171900	220462910	19730	19730	19730	19730	0
193	20230605	171800	220462910	19730	19730	19730	19730	0
194	20230605	171700	220462910	19730	19730	19730	19730	0
195	20230605	171600	220462910	19730	19730	19730	19730	0
196	20230605	171500	220462910	19730	19730	19730	19730	0
197	20230605	171400	220462910	19730	19730	19730	19730	0
198	20230605	171300	220462910	19730	19730	19730	19730	0
199	20230605	171200	220462910	19730	19730	19730	19730	0
200	20230605	171100	220462910	19730	19730	19730	19730	0
201	20230605	171000	220462910	19730	19730	19730	19730	0
202	20230605	170900	220462910	19730	19730	19730	19730	0
203	20230605	170800	220462910	19730	19730	19730	19730	0
204	20230605	170700	220462910	19730	19730	19730	19730	0
205	20230605	170600	220462910	19730	19730	19730	19730	0
206	20230605	170500	220462910	19730	19730	19730	19730	0
207	20230605	170400	220462910	19730	19730	19730	19730	0
208	20230605	170300	220462910	19730	19730	19730	19730	0
209	20230605	170200	220462910	19730	19730	19730	19730	0
210	20230605	170100	220462910	19730	19730	19730	19730	0
211	20230605	170000	220462910	19730	19730	19730	19730	0
212	20230605	165900	220462910	19730	19730	19730	19730	318
213	20230605	165800	220462910	19730	19730	19730	19730	0
214	20230605	165700	220462910	19730	19730	19730	19730	0
215	20230605	165600	220462910	19730	19730	19730	19730	0
216	20230605	165500	220462910	19730	19730	19730	19730	0
217	20230605	165400	220462910	19730	19730	19730	19730	0
218	20230605	165300	220462910	19730	19730	19730	19730	0
219	20230605	165200	220462910	19730	19730	19730	19730	0
220	20230605	165100	220462910	19730	19730	19730	19730	0
221	20230605	165000	220462910	19730	19730	19730	19730	0
222	20230605	164900	220462910	19730	19730	19730	19730	0
223	20230605	164800	220462910	19730	19730	19730	19730	0
224	20230605	164700	220462910	19730	19730	19730	19730	0
225	20230605	164600	220462910	19730	19730	19730	19730	0
226	20230605	164500	220462910	19730	19730	19730	19730	0
227	20230605	164400	220462910	19730	19730	19730	19730	0
228	20230605	164300	220462910	19730	19730	19730	19730	0
229	20230605	164200	220462910	19730	19730	19730	19730	0
230	20230605	164100	220462910	19730	19730	19730	19730	0
231	20230605	164000	220462910	19730	19730	19730	19730	0
232	20230605	163900	220462910	19730	19730	19730	19730	0
233	20230605	163800	220462910	19730	19730	19730	19730	0
234	20230605	163700	220462910	19730	19730	19730	19730	0
235	20230605	163600	220462910	19730	19730	19730	19730	0
236	20230605	163500	220462910	19730	19730	19730	19730	0
237	20230605	163400	220462910	19730	19730	19730	19730	0
238	20230605	163300	220462910	19730	19730	19730	19730	0
239	20230605	163200	220462910	19730	19730	19730	19730	0
240	20230605	163100	220462910	19730	19730	19730	19730	0
241	20230605	163000	220462910	19730	19730	19730	19730	0
242	20230605	162900	220462910	19730	19730	19730	19730	318
243	20230605	162800	220462910	19730	19730	19730	19730	0
244	20230605	162700	220462910	19730	19730	19730	19730	0
245	20230605	162600	220462910	19730	19730	19730	19730	0
246	20230605	162500	220462910	19730	19730	19730	19730	0
247	20230605	162400	220462910	19730	19730	19730	19730	0
248	20230605	162300	220462910	19730	19730	19730	19730	0
249	20230605	162200	220462910	19730	19730	19730	19730	0
250	20230605	162100	220462910	19730	19730	19730	19730	0
251	20230605	162000	220462910	19730	19730	19730	19730	0
252	20230605	161900	220462910	19730	19730	19730	19730	0
253	20230605	161800	220462910	19730	19730	19730	19730	0
254	20230605	161700	220462910	19730	19730	19730	19730	0
255	20230605	161600	220462910	19730	19730	19730	19730	0
256	20230605	161500	220462910	19730	19730	19730	19730	0
257	20230605	161400	220462910	19730	19730	19730	19730	0
258	20230605	161300	220462910	19730	19730	19730	19730	0
259	20230605	161200	220462910	19730	19730	19730	19730	0
260	20230605	161100	220462910	19730	19730	19730	19730	0
261	20230605	161000	220462910	19730	19730	19730	19730	0
262	20230605	160900	220462910	19730	19730	19730	19730	0
263	20230605	160800	220462910	19730	19730	19730	19730	0
264	20230605	160700	220462910	19730	19730	19730	19730	0
265	20230605	160600	220462910	19730	19730	19730	19730	0
266	20230605	160500	220462910	19730	19730	19730	19730	0
267	20230605	160400	220462910	19730	19730	19730	19730	0
268	20230605	160300	220462910	19730	19730	19730	19730	0
269	20230605	160200	220462910	19730	19730	19730	19730	0
270	20230605	160100	220462910	19730	19730	19730	19730	0
271	20230605	160000	220462910	19730	19730	19730	19730	0
272	20230605	155900	220462910	19730	19730	19730	19730	318
273	20230605	155800	220462910	19730	19730	19730	19730	0
274	20230605	155700	220462910	19730	19730	19730	19730	0
275	20230605	155600	220462910	19730	19730	19730	19730	0
276	20230605	155500	220462910	19730	19730	19730	19730	0
277	20230605	155400	220462910	19730	19730	19730	19730	0
278	20230605	155300	220462910	19730	19730	19730	19730	0
279	20230605	155200	220462910	19730	19730	19730	19730	0
280	20230605	155100	220462910	19730	19730	19730	19730	0
281	20230605	155000	220462910	19730	19730	19730	19730	0
282	20230605	154900	220462910	19730	19730	19730	19730	0
283	20230605	154800	220462910	19730	19730	19730	19730	0
284	20230605	154700	220462910	19730	19730	19730	19730	0
285	20230605	154600	220462910	19730	19730	19730	19730	0
286	20230605	154500	220462910	19730	19730	19730	19730	0
287	20230605	154400	220462910	19730	19730	19730	19730	0
288	20230605	154300	220462910	19730	19730	19730	19730	0
289	20230605	154200	220462910	19730	19730	19730	19730	0
290	20230605	154100	220462910	19730	19730	19730	19730	0
291	20230605	154000	220462910	19730	19730	19730	19730	0
292	20230605	153900	220462910	19730	19730	19730	19730	0
293	20230605	153800	220462910	19730	19730	19730	19730	0
294	20230605	153700	220462910	19730	19730	19730	19730	0
295	20230605	153600	220462910	19730	19730	19730	19730	0
296	20230605	153500	220462910	19730	19730	19730	19730	0
297	20230605	153400	220462910	19730	19730	19730	19730	0
298	20230605	153300	220462910	19730	19730	19730	19730	0
299	20230605	153200	220462910	19730	19730	19730	19730	0
300	20230605	153100	220462910	19730	19730	19730	19730	0
301	20230605	153000	220462910	19730	19730	19730	19730	318
302	20230605	152900	214188770	19730	19730	19730	19730	0
303	20230605	152800	214188770	19730	19730	19730	19730	0
304	20230605	152700	214188770	19730	19730	19730	19730	0
305	20230605	152600	214188770	19730	19730	19730	19730	0
306	20230605	152500	214188770	19730	19730	19730	19730	0
307	20230605	152400	214188770	19730	19730	19730	19730	0
308	20230605	152300	214188770	19730	19730	19730	19730	0
309	20230605	152200	214188770	19730	19730	19730	19730	0
310	20230605	152100	214188770	19730	19730	19730	19730	0
311	20230605	152000	214188770	19730	19730	19730	19730	0
312	20230605	151900	214188770	19730	19730	19730	19730	60
313	20230605	151800	213004970	19740	19740	19740	19740	23
314	20230605	151700	212550950	19740	19740	19740	19730	33
315	20230605	151600	211899540	19740	19740	19740	19740	16
316	20230605	151500	211583700	19740	19740	19740	19740	0
317	20230605	151400	211583700	19740	19740	19740	19740	12
318	20230605	151300	211346820	19730	19730	19730	19730	33
319	20230605	151200	210695730	19740	19740	19740	19740	0
320	20230605	151100	210695730	19740	19740	19740	19740	12
321	20230605	151000	210458850	19740	19740	19740	19740	0
322	20230605	150900	210458850	19740	19740	19740	19740	15
323	20230605	150800	210162750	19740	19730	19740	19730	64
324	20230605	150700	208899400	19730	19730	19730	19730	0
325	20230605	150600	208899400	19730	19740	19740	19730	28
326	20230605	150500	208346700	19720	19720	19720	19720	0
327	20230605	150400	208346700	19720	19720	19720	19720	85
328	20230605	150300	206670500	19720	19720	19720	19720	12
329	20230605	150200	206433860	19720	19720	19720	19720	0
330	20230605	150100	206433860	19720	19720	19720	19720	0
331	20230605	150000	206433860	19720	19710	19720	19710	84
332	20230605	145900	204778090	19720	19720	19720	19720	1
333	20230605	145800	204758370	19720	19720	19720	19720	0
334	20230605	145700	204758370	19720	19720	19720	19710	46
335	20230605	145600	203851580	19700	19700	19700	19700	0
336	20230605	145500	203851580	19700	19700	19700	19700	0
337	20230605	145400	203851580	19700	19700	19700	19700	0
338	20230605	145300	203851580	19700	19700	19700	19700	0
339	20230605	145200	203851580	19700	19700	19700	19700	2
340	20230605	145100	203812180	19690	19690	19690	19690	37
341	20230605	145000	203083650	19690	19690	19690	19690	3
342	20230605	144900	203024580	19690	19690	19690	19690	12
343	20230605	144800	202788300	19690	19690	19690	19690	11
344	20230605	144700	202571710	19690	19690	19690	19690	12
345	20230605	144600	202335430	19670	19670	19670	19670	0
346	20230605	144500	202335430	19670	19670	19670	19670	0
347	20230605	144400	202335430	19670	19670	19670	19670	0
348	20230605	144300	202335430	19670	19680	19680	19670	49
349	20230605	144200	201371470	19690	19690	19690	19690	0
350	20230605	144100	201371470	19690	19690	19690	19690	14
351	20230605	144000	201095810	19690	19690	19690	19690	0
352	20230605	143900	201095810	19690	19690	19690	19690	0
353	20230605	143800	201095810	19690	19690	19690	19690	39
354	20230605	143700	200327900	19690	19690	19690	19690	0
355	20230605	143600	200327900	19690	19690	19690	19690	12
356	20230605	143500	200091620	19690	19690	19690	19690	0
357	20230605	143400	200091620	19690	19690	19690	19690	0
358	20230605	143300	200091620	19690	19690	19690	19690	13
359	20230605	143200	199835650	19670	19670	19670	19670	0
360	20230605	143100	199835650	19670	19670	19670	19670	0
361	20230605	143000	199835650	19670	19670	19670	19670	88
362	20230605	142900	198104690	19670	19670	19670	19670	0
363	20230605	142800	198104690	19670	19670	19670	19670	118
364	20230605	142700	195783630	19670	19670	19670	19670	0
365	20230605	142600	195783630	19670	19670	19670	19670	1
366	20230605	142500	195763960	19670	19670	19670	19670	13
367	20230605	142400	195508250	19660	19660	19660	19660	29
368	20230605	142300	194938110	19660	19660	19660	19660	0
369	20230605	142200	194938110	19660	19660	19660	19660	0
370	20230605	142100	194938110	19660	19660	19660	19660	0
371	20230605	142000	194938110	19660	19660	19660	19660	0
372	20230605	141900	194938110	19660	19660	19660	19660	12
373	20230605	141800	194702190	19650	19650	19650	19650	15
374	20230605	141700	194407440	19650	19650	19650	19650	0
375	20230605	141600	194407440	19650	19650	19650	19650	25
376	20230605	141500	193916190	19630	19630	19630	19630	0
377	20230605	141400	193916190	19630	19630	19630	19630	0
378	20230605	141300	193916190	19630	19630	19630	19630	0
379	20230605	141200	193916190	19630	19630	19630	19630	0
380	20230605	141100	193916190	19630	19630	19630	19630	0
381	20230605	141000	193916190	19630	19660	19660	19630	260
382	20230605	140900	188811750	19680	19680	19680	19680	0
383	20230605	140800	188811750	19680	19680	19680	19680	26
384	20230605	140700	188300070	19680	19680	19680	19680	34
385	20230605	140600	187630950	19680	19690	19690	19680	14
386	20230605	140500	187355300	19650	19650	19650	19650	0
387	20230605	140400	187355300	19650	19650	19650	19650	0
388	20230605	140300	187355300	19650	19650	19650	19650	20
389	20230605	140200	186962300	19640	19640	19640	19640	0
390	20230605	140100	186962300	19640	19680	19680	19640	788
391	20230605	140000	171460980	19690	19680	19690	19680	125
392	20230605	135900	169000830	19690	19690	19690	19690	0
393	20230605	135800	169000830	19690	19690	19690	19690	13
394	20230605	135700	168744860	19690	19690	19690	19690	0
395	20230605	135600	168744860	19690	19690	19690	19690	0
396	20230605	135500	168744860	19690	19710	19710	19690	59
397	20230605	135400	167582860	19720	19720	19720	19720	0
398	20230605	135300	167582860	19720	19720	19720	19720	0
399	20230605	135200	167582860	19720	19720	19720	19720	0
400	20230605	135100	167582860	19720	19710	19720	19710	42
401	20230605	135000	166754790	19710	19710	19710	19710	13
402	20230605	134900	166498560	19710	19720	19720	19710	73
403	20230605	134800	165059430	19710	19710	19710	19710	0
404	20230605	134700	165059430	19710	19710	19710	19710	15
405	20230605	134600	164763780	19710	19710	19710	19710	0
406	20230605	134500	164763780	19710	19710	19710	19710	0
407	20230605	134400	164763780	19710	19710	19710	19710	12
408	20230605	134300	164527260	19710	19710	19710	19710	0
409	20230605	134200	164527260	19710	19710	19710	19710	24
410	20230605	134100	164054220	19710	19710	19710	19710	0
411	20230605	134000	164054220	19710	19710	19710	19710	0
412	20230605	133900	164054220	19710	19690	19710	19690	89
413	20230605	133800	162300600	19690	19690	19690	19690	0
414	20230605	133700	162300600	19690	19690	19690	19690	0
415	20230605	133600	162300600	19690	19690	19690	19690	0
416	20230605	133500	162300600	19690	19690	19690	19690	37
417	20230605	133400	161572070	19700	19700	19700	19700	0
418	20230605	133300	161572070	19700	19700	19700	19700	51
419	20230605	133200	160567370	19700	19700	19700	19700	0
420	20230605	133100	160567370	19700	19700	19700	19700	0
421	20230605	133000	160567370	19700	19690	19700	19690	74
422	20230605	132900	159109750	19690	19690	19690	19690	0
423	20230605	132800	159109750	19690	19690	19690	19690	0
424	20230605	132700	159109750	19690	19690	19690	19690	2
425	20230605	132600	159070370	19700	19700	19700	19700	0
426	20230605	132500	159070370	19700	19700	19700	19700	12
427	20230605	132400	158833970	19700	19700	19700	19700	20
428	20230605	132300	158439970	19700	19700	19700	19700	0
429	20230605	132200	158439970	19700	19700	19700	19700	13
430	20230605	132100	158183870	19690	19690	19690	19690	22
431	20230605	132000	157750690	19700	19700	19700	19700	1
432	20230605	131900	157730990	19680	19680	19680	19680	2
433	20230605	131800	157691630	19680	19680	19680	19680	2
434	20230605	131700	157652270	19680	19680	19680	19680	0
435	20230605	131600	157652270	19680	19700	19700	19680	30
436	20230605	131500	157061610	19680	19680	19680	19680	10
437	20230605	131400	156864810	19670	19670	19670	19670	20
438	20230605	131300	156471410	19700	19700	19700	19700	28
439	20230605	131200	155919810	19700	19700	19700	19700	0
440	20230605	131100	155919810	19700	19700	19700	19700	0
441	20230605	131000	155919810	19700	19700	19700	19700	0
442	20230605	130900	155919810	19700	19700	19700	19700	15
443	20230605	130800	155624310	19650	19650	19650	19650	0
444	20230605	130700	155624310	19650	19650	19650	19650	1
445	20230605	130600	155604660	19650	19660	19660	19650	200
446	20230605	130500	151674540	19700	19700	19700	19700	0
447	20230605	130400	151674540	19700	19710	19710	19700	116
448	20230605	130300	149389210	19720	19720	19720	19720	24
449	20230605	130200	148915930	19730	19730	19730	19730	2
450	20230605	130100	148876470	19740	19740	19740	19740	0
451	20230605	130000	148876470	19740	19740	19740	19740	0
452	20230605	125900	148876470	19740	19740	19740	19740	0
453	20230605	125800	148876470	19740	19740	19740	19740	0
454	20230605	125700	148876470	19740	19740	19740	19740	0
455	20230605	125600	148876470	19740	19740	19740	19700	70
456	20230605	125500	147496870	19740	19740	19740	19740	1
457	20230605	125400	147477130	19730	19730	19730	19730	0
458	20230605	125300	147477130	19730	19730	19730	19730	11
459	20230605	125200	147260100	19700	19700	19700	19700	42
460	20230605	125100	146432700	19720	19720	19720	19720	0
461	20230605	125000	146432700	19720	19740	19740	19720	54
462	20230605	124900	145367580	19670	19660	19670	19660	265
463	20230605	124800	140155040	19660	19660	19660	19660	84
464	20230605	124700	138503600	19660	19660	19660	19660	15
465	20230605	124600	138208700	19670	19670	19670	19670	0
466	20230605	124500	138208700	19670	19670	19670	19670	0
467	20230605	124400	138208700	19670	19670	19670	19670	212
468	20230605	124300	134038660	19670	19670	19670	19670	1
469	20230605	124200	134018990	19660	19660	19660	19660	20
470	20230605	124100	133625790	19670	19670	19670	19670	0
471	20230605	124000	133625790	19670	19670	19670	19670	25
472	20230605	123900	133134040	19660	19660	19660	19660	165
473	20230605	123800	129890140	19660	19660	19660	19660	0
474	20230605	123700	129890140	19660	19660	19660	19660	1
475	20230605	123600	129870480	19660	19650	19660	19650	22
476	20230605	123500	129438040	19650	19650	19650	19650	0
477	20230605	123400	129438040	19650	19650	19650	19650	40
478	20230605	123300	128652040	19650	19650	19650	19650	12
479	20230605	123200	128416240	19650	19650	19650	19650	0
480	20230605	123100	128416240	19650	19650	19650	19650	12
481	20230605	123000	128180440	19650	19650	19650	19650	0
482	20230605	122900	128180440	19650	19650	19650	19650	0
483	20230605	122800	128180440	19650	19650	19650	19650	13
484	20230605	122700	127924990	19650	19650	19650	19650	0
485	20230605	122600	127924990	19650	19650	19650	19650	0
486	20230605	122500	127924990	19650	19650	19650	19650	12
487	20230605	122400	127689190	19650	19650	19650	19650	0
488	20230605	122300	127689190	19650	19650	19650	19650	12
489	20230605	122200	127453390	19650	19650	19650	19650	0
490	20230605	122100	127453390	19650	19650	19650	19650	0
491	20230605	122000	127453390	19650	19650	19650	19650	13
492	20230605	121900	127197940	19640	19640	19640	19640	0
493	20230605	121800	127197940	19640	19640	19640	19640	0
494	20230605	121700	127197940	19640	19640	19640	19640	32
495	20230605	121600	126569460	19640	19640	19640	19640	0
496	20230605	121500	126569460	19640	19640	19640	19640	0
497	20230605	121400	126569460	19640	19640	19640	19640	12
498	20230605	121300	126333780	19630	19630	19630	19630	0
499	20230605	121200	126333780	19630	19650	19650	19630	105
500	20230605	121100	124272260	19650	19650	19650	19650	10
501	20230605	121000	124075760	19650	19650	19650	19650	0
502	20230605	120900	124075760	19650	19640	19650	19630	301
503	20230605	120800	118166860	19650	19650	19650	19650	0
504	20230605	120700	118166860	19650	19660	19660	19650	75
505	20230605	120600	116692710	19650	19650	19650	19650	0
506	20230605	120500	116692710	19650	19650	19650	19650	0
507	20230605	120400	116692710	19650	19650	19650	19650	68
508	20230605	120300	115356510	19650	19650	19650	19650	0
509	20230605	120200	115356510	19650	19650	19650	19650	0
510	20230605	120100	115356510	19650	19650	19650	19650	13
511	20230605	120000	115101060	19650	19650	19650	19650	0
512	20230605	115900	115101060	19650	19650	19650	19650	1
513	20230605	115800	115081410	19650	19650	19650	19650	12
514	20230605	115700	114845610	19630	19630	19630	19630	0
515	20230605	115600	114845610	19630	19630	19630	19630	0
516	20230605	115500	114845610	19630	19630	19630	19630	1
517	20230605	115400	114825980	19630	19630	19630	19630	0
518	20230605	115300	114825980	19630	19630	19630	19630	1
519	20230605	115200	114806350	19630	19630	19630	19630	0
520	20230605	115100	114806350	19630	19630	19630	19630	0
521	20230605	115000	114806350	19630	19630	19630	19630	12
522	20230605	114900	114570790	19630	19630	19630	19630	7
523	20230605	114800	114433380	19630	19630	19630	19630	0
524	20230605	114700	114433380	19630	19630	19630	19630	22
525	20230605	114600	114001520	19620	19620	19620	19620	0
526	20230605	114500	114001520	19620	19620	19620	19620	0
527	20230605	114400	114001520	19620	19620	19620	19620	0
528	20230605	114300	114001520	19620	19620	19620	19620	1
529	20230605	114200	113981900	19650	19650	19650	19650	13
530	20230605	114100	113726450	19630	19630	19630	19630	275
531	20230605	114000	108328200	19630	19630	19630	19630	0
532	20230605	113900	108328200	19630	19630	19630	19630	0
533	20230605	113800	108328200	19630	19630	19630	19630	0
534	20230605	113700	108328200	19630	19630	19630	19630	1
535	20230605	113600	108308570	19610	19610	19610	19610	80
536	20230605	113500	106739770	19610	19610	19610	19610	0
537	20230605	113400	106739770	19610	19610	19610	19610	0
538	20230605	113300	106739770	19610	19610	19610	19610	0
539	20230605	113200	106739770	19610	19610	19610	19610	0
540	20230605	113100	106739770	19610	19610	19610	19610	1
541	20230605	113000	106720160	19610	19610	19610	19610	0
542	20230605	112900	106720160	19610	19610	19610	19610	0
543	20230605	112800	106720160	19610	19610	19610	19610	0
544	20230605	112700	106720160	19610	19610	19610	19610	0
545	20230605	112600	106720160	19610	19610	19610	19610	0
546	20230605	112500	106720160	19610	19610	19610	19610	0
547	20230605	112400	106720160	19610	19610	19610	19610	0
548	20230605	112300	106720160	19610	19610	19610	19610	0
549	20230605	112200	106720160	19610	19610	19610	19610	0
550	20230605	112100	106720160	19610	19610	19610	19610	0
551	20230605	112000	106720160	19610	19610	19610	19610	14
552	20230605	111900	106445620	19610	19610	19610	19610	1
553	20230605	111800	106426010	19620	19620	19620	19620	0
554	20230605	111700	106426010	19620	19620	19620	19620	0
555	20230605	111600	106426010	19620	19620	19620	19620	0
556	20230605	111500	106426010	19620	19620	19620	19620	0
557	20230605	111400	106426010	19620	19620	19620	19620	4
558	20230605	111300	106347530	19620	19620	19620	19600	76
559	20230605	111200	104857350	19610	19610	19610	19610	254
560	20230605	111100	99876410	19610	19610	19610	19610	45
561	20230605	111000	98993960	19610	19610	19610	19610	11
562	20230605	110900	98778250	19610	19610	19610	19610	0
563	20230605	110800	98778250	19610	19610	19610	19610	11
564	20230605	110700	98562540	19620	19610	19620	19610	6
565	20230605	110600	98444830	19620	19620	19620	19620	17
566	20230605	110500	98111290	19620	19620	19620	19620	0
567	20230605	110400	98111290	19620	19620	19620	19620	0
568	20230605	110300	98111290	19620	19620	19620	19620	0
569	20230605	110200	98111290	19620	19620	19620	19620	0
570	20230605	110100	98111290	19620	19620	19620	19620	40
571	20230605	110000	97326490	19620	19620	19620	19620	11
572	20230605	105900	97110670	19620	19620	19620	19620	0
573	20230605	105800	97110670	19620	19640	19640	19620	50
574	20230605	105700	96129650	19640	19640	19640	19640	0
575	20230605	105600	96129650	19640	19640	19640	19640	0
576	20230605	105500	96129650	19640	19640	19640	19640	1
577	20230605	105400	96110010	19640	19640	19640	19640	0
578	20230605	105300	96110010	19640	19640	19640	19640	0
579	20230605	105200	96110010	19640	19640	19640	19640	0
580	20230605	105100	96110010	19640	19640	19640	19640	2
581	20230605	105000	96070730	19640	19640	19640	19640	2
582	20230605	104900	96031450	19620	19620	19620	19620	1
583	20230605	104800	96011830	19620	19620	19620	19620	0
584	20230605	104700	96011830	19620	19620	19620	19620	0
585	20230605	104600	96011830	19620	19620	19620	19620	0
586	20230605	104500	96011830	19620	19620	19620	19620	5
587	20230605	104400	95913730	19620	19620	19620	19620	10
588	20230605	104300	95717530	19620	19620	19620	19620	1
589	20230605	104200	95697910	19620	19630	19630	19620	20
590	20230605	104100	95305440	19630	19630	19630	19630	0
591	20230605	104000	95305440	19630	19630	19630	19630	5
592	20230605	103900	95207290	19620	19620	19620	19620	0
593	20230605	103800	95207290	19620	19630	19630	19620	56
594	20230605	103700	94108520	19620	19620	19620	19620	0
595	20230605	103600	94108520	19620	19620	19620	19620	0
596	20230605	103500	94108520	19620	19630	19630	19620	85
597	20230605	103400	92440490	19630	19630	19630	19630	0
598	20230605	103300	92440490	19630	19630	19630	19630	0
599	20230605	103200	92440490	19630	19630	19630	19630	61
600	20230605	103100	91243060	19630	19630	19630	19630	1
601	20230605	103000	91223430	19630	19630	19630	19630	0
602	20230605	102900	91223430	19630	19640	19640	19630	178
603	20230605	102800	87728130	19640	19650	19650	19640	84
604	20230605	102700	86078270	19640	19660	19660	19640	21
605	20230605	102600	85665760	19660	19660	19660	19660	0
606	20230605	102500	85665760	19660	19660	19660	19660	6
607	20230605	102400	85547800	19640	19640	19640	19640	0
608	20230605	102300	85547800	19640	19640	19640	19640	0
609	20230605	102200	85547800	19640	19640	19640	19640	0
610	20230605	102100	85547800	19640	19640	19640	19640	1
611	20230605	102000	85528160	19640	19640	19640	19640	0
612	20230605	101900	85528160	19640	19640	19640	19640	1
613	20230605	101800	85508520	19630	19630	19630	19630	0
614	20230605	101700	85508520	19630	19630	19630	19630	0
615	20230605	101600	85508520	19630	19630	19630	19630	0
616	20230605	101500	85508520	19630	19630	19630	19630	15
617	20230605	101400	85214070	19640	19640	19640	19640	35
618	20230605	101300	84526670	19670	19670	19670	19670	0
619	20230605	101200	84526670	19670	19670	19670	19670	0
620	20230605	101100	84526670	19670	19670	19670	19670	1
621	20230605	101000	84507000	19640	19640	19640	19640	0
622	20230605	100900	84507000	19640	19640	19640	19640	0
623	20230605	100800	84507000	19640	19640	19640	19640	0
624	20230605	100700	84507000	19640	19640	19640	19640	1
625	20230605	100600	84487360	19670	19670	19670	19670	0
626	20230605	100500	84487360	19670	19670	19670	19670	0
627	20230605	100400	84487360	19670	19670	19670	19670	0
628	20230605	100300	84487360	19670	19670	19670	19670	7
629	20230605	100200	84349670	19630	19630	19630	19630	13
630	20230605	100100	84094480	19630	19630	19630	19630	0
631	20230605	100000	84094480	19630	19630	19630	19630	0
632	20230605	095900	84094480	19630	19630	19630	19630	0
633	20230605	095800	84094480	19630	19630	19630	19630	0
634	20230605	095700	84094480	19630	19630	19630	19630	0
635	20230605	095600	84094480	19630	19630	19630	19630	0
636	20230605	095500	84094480	19630	19630	19630	19630	1
637	20230605	095400	84074850	19660	19660	19660	19660	0
638	20230605	095300	84074850	19660	19660	19660	19660	1
639	20230605	095200	84055190	19660	19660	19660	19660	0
640	20230605	095100	84055190	19660	19660	19660	19660	0
641	20230605	095000	84055190	19660	19660	19660	19660	0
642	20230605	094900	84055190	19660	19660	19660	19660	0
643	20230605	094800	84055190	19660	19660	19660	19660	0
644	20230605	094700	84055190	19660	19660	19660	19660	132
645	20230605	094600	81460070	19660	19660	19660	19660	68
646	20230605	094500	80123190	19660	19670	19670	19610	180
647	20230605	094400	76586940	19670	19720	19720	19670	121
648	20230605	094300	74206020	19670	19670	19670	19670	1
649	20230605	094200	74186350	19720	19720	19720	19720	0
650	20230605	094100	74186350	19720	19720	19720	19720	50
651	20230605	094000	73200350	19670	19670	19670	19670	7
652	20230605	093900	73062660	19670	19670	19670	19670	0
653	20230605	093800	73062660	19670	19720	19720	19670	7
654	20230605	093700	72924870	19720	19720	19720	19720	22
655	20230605	093600	72491030	19720	19720	19720	19720	0
656	20230605	093500	72491030	19720	19720	19720	19720	10
657	20230605	093400	72293830	19710	19710	19710	19710	0
658	20230605	093300	72293830	19710	19710	19710	19710	4
659	20230605	093200	72214990	19770	19770	19770	19770	1
660	20230605	093100	72195220	19670	19790	19790	19670	57
661	20230605	093000	71068180	19790	19790	19790	19790	0
662	20230605	092900	71068180	19790	19800	19800	19790	5
663	20230605	092800	70969210	19800	19800	19800	19800	25
664	20230605	092700	70474210	19800	19690	19800	19690	50
665	20230605	092600	69487590	19640	19590	19640	19590	58
666	20230605	092500	68349660	19590	19590	19590	19590	0
667	20230605	092400	68349660	19590	19590	19590	19590	0
668	20230605	092300	68349660	19590	19590	19590	19590	50
669	20230605	092200	67370160	19590	19590	19590	19590	2
670	20230605	092100	67330980	19590	19600	19640	19580	342
671	20230605	092000	60629940	19600	19650	19650	19600	428
672	20230605	091900	52233170	19650	19660	19660	19650	26
673	20230605	091800	51722170	19700	19700	19700	19700	0
674	20230605	091700	51722170	19700	19700	19700	19700	3
675	20230605	091600	51663070	19650	19650	19660	19650	161
676	20230605	091500	48498840	19670	19700	19700	19670	181
677	20230605	091400	44935780	19720	19720	19720	19720	0
678	20230605	091300	44935780	19720	19720	19720	19720	0
679	20230605	091200	44935780	19720	19710	19720	19700	169
680	20230605	091100	41605260	19720	19730	19730	19720	146
681	20230605	091000	38725100	19740	19740	19740	19740	1
682	20230605	090900	38705360	19740	19740	19740	19740	0
683	20230605	090800	38705360	19740	19740	19740	19740	30
684	20230605	090700	38113160	19740	19760	19760	19740	483
685	20230605	090600	28573280	19770	19780	19780	19770	162
686	20230605	090500	25369920	19790	19800	19800	19790	8
687	20230605	090400	25211580	19950	19790	19950	19790	300
688	20230605	090300	19250130	19790	19790	19790	19790	1
689	20230605	090200	19230340	19800	19890	19900	19780	509
690	20230605	090100	9161250	19900	19900	19900	19900	0
691	20230605	090000	9161250	19900	19780	19900	19780	463