KissMeData/160980/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200400	279714880	13520	13520	13520	13520	203
3	20230605	200300	279714880	13520	13520	13520	13520	0
4	20230605	200200	279714880	13520	13520	13520	13520	0
5	20230605	200100	279714880	13520	13520	13520	13520	0
6	20230605	200000	279714880	13520	13520	13520	13520	0
7	20230605	195900	279714880	13520	13520	13520	13520	0
8	20230605	195800	279714880	13520	13520	13520	13520	0
9	20230605	195700	279714880	13520	13520	13520	13520	0
10	20230605	195600	279714880	13520	13520	13520	13520	0
11	20230605	195500	279714880	13520	13520	13520	13520	0
12	20230605	195400	279714880	13520	13520	13520	13520	0
13	20230605	195300	279714880	13520	13520	13520	13520	0
14	20230605	195200	279714880	13520	13520	13520	13520	0
15	20230605	195100	279714880	13520	13520	13520	13520	0
16	20230605	195000	279714880	13520	13520	13520	13520	0
17	20230605	194900	279714880	13520	13520	13520	13520	0
18	20230605	194800	279714880	13520	13520	13520	13520	0
19	20230605	194700	279714880	13520	13520	13520	13520	0
20	20230605	194600	279714880	13520	13520	13520	13520	0
21	20230605	194500	279714880	13520	13520	13520	13520	0
22	20230605	194400	279714880	13520	13520	13520	13520	0
23	20230605	194300	279714880	13520	13520	13520	13520	0
24	20230605	194200	279714880	13520	13520	13520	13520	0
25	20230605	194100	279714880	13520	13520	13520	13520	0
26	20230605	194000	279714880	13520	13520	13520	13520	0
27	20230605	193900	279714880	13520	13520	13520	13520	0
28	20230605	193800	279714880	13520	13520	13520	13520	0
29	20230605	193700	279714880	13520	13520	13520	13520	0
30	20230605	193600	279714880	13520	13520	13520	13520	0
31	20230605	193500	279714880	13520	13520	13520	13520	0
32	20230605	193400	279714880	13520	13520	13520	13520	203
33	20230605	193300	279714880	13520	13520	13520	13520	0
34	20230605	193200	279714880	13520	13520	13520	13520	0
35	20230605	193100	279714880	13520	13520	13520	13520	0
36	20230605	193000	279714880	13520	13520	13520	13520	0
37	20230605	192900	279714880	13520	13520	13520	13520	0
38	20230605	192800	279714880	13520	13520	13520	13520	0
39	20230605	192700	279714880	13520	13520	13520	13520	0
40	20230605	192600	279714880	13520	13520	13520	13520	0
41	20230605	192500	279714880	13520	13520	13520	13520	0
42	20230605	192400	279714880	13520	13520	13520	13520	0
43	20230605	192300	279714880	13520	13520	13520	13520	0
44	20230605	192200	279714880	13520	13520	13520	13520	0
45	20230605	192100	279714880	13520	13520	13520	13520	0
46	20230605	192000	279714880	13520	13520	13520	13520	0
47	20230605	191900	279714880	13520	13520	13520	13520	0
48	20230605	191800	279714880	13520	13520	13520	13520	0
49	20230605	191700	279714880	13520	13520	13520	13520	0
50	20230605	191600	279714880	13520	13520	13520	13520	0
51	20230605	191500	279714880	13520	13520	13520	13520	0
52	20230605	191400	279714880	13520	13520	13520	13520	0
53	20230605	191300	279714880	13520	13520	13520	13520	0
54	20230605	191200	279714880	13520	13520	13520	13520	0
55	20230605	191100	279714880	13520	13520	13520	13520	0
56	20230605	191000	279714880	13520	13520	13520	13520	0
57	20230605	190900	279714880	13520	13520	13520	13520	0
58	20230605	190800	279714880	13520	13520	13520	13520	0
59	20230605	190700	279714880	13520	13520	13520	13520	0
60	20230605	190600	279714880	13520	13520	13520	13520	0
61	20230605	190500	279714880	13520	13520	13520	13520	0
62	20230605	190400	279714880	13520	13520	13520	13520	203
63	20230605	190300	279714880	13520	13520	13520	13520	0
64	20230605	190200	279714880	13520	13520	13520	13520	0
65	20230605	190100	279714880	13520	13520	13520	13520	0
66	20230605	190000	279714880	13520	13520	13520	13520	0
67	20230605	185900	279714880	13520	13520	13520	13520	0
68	20230605	185800	279714880	13520	13520	13520	13520	0
69	20230605	185700	279714880	13520	13520	13520	13520	0
70	20230605	185600	279714880	13520	13520	13520	13520	0
71	20230605	185500	279714880	13520	13520	13520	13520	0
72	20230605	185400	279714880	13520	13520	13520	13520	0
73	20230605	185300	279714880	13520	13520	13520	13520	0
74	20230605	185200	279714880	13520	13520	13520	13520	0
75	20230605	185100	279714880	13520	13520	13520	13520	0
76	20230605	185000	279714880	13520	13520	13520	13520	0
77	20230605	184900	279714880	13520	13520	13520	13520	0
78	20230605	184800	279714880	13520	13520	13520	13520	0
79	20230605	184700	279714880	13520	13520	13520	13520	0
80	20230605	184600	279714880	13520	13520	13520	13520	0
81	20230605	184500	279714880	13520	13520	13520	13520	0
82	20230605	184400	279714880	13520	13520	13520	13520	0
83	20230605	184300	279714880	13520	13520	13520	13520	0
84	20230605	184200	279714880	13520	13520	13520	13520	0
85	20230605	184100	279714880	13520	13520	13520	13520	0
86	20230605	184000	279714880	13520	13520	13520	13520	0
87	20230605	183900	279714880	13520	13520	13520	13520	0
88	20230605	183800	279714880	13520	13520	13520	13520	0
89	20230605	183700	279714880	13520	13520	13520	13520	0
90	20230605	183600	279714880	13520	13520	13520	13520	0
91	20230605	183500	279714880	13520	13520	13520	13520	0
92	20230605	183400	279714880	13520	13520	13520	13520	203
93	20230605	183300	279714880	13520	13520	13520	13520	0
94	20230605	183200	279714880	13520	13520	13520	13520	0
95	20230605	183100	279714880	13520	13520	13520	13520	0
96	20230605	183000	279714880	13520	13520	13520	13520	0
97	20230605	182900	279714880	13520	13520	13520	13520	0
98	20230605	182800	279714880	13520	13520	13520	13520	0
99	20230605	182700	279714880	13520	13520	13520	13520	0
100	20230605	182600	279714880	13520	13520	13520	13520	0
101	20230605	182500	279714880	13520	13520	13520	13520	0
102	20230605	182400	279714880	13520	13520	13520	13520	0
103	20230605	182300	279714880	13520	13520	13520	13520	0
104	20230605	182200	279714880	13520	13520	13520	13520	0
105	20230605	182100	279714880	13520	13520	13520	13520	0
106	20230605	182000	279714880	13520	13520	13520	13520	0
107	20230605	181900	279714880	13520	13520	13520	13520	0
108	20230605	181800	279714880	13520	13520	13520	13520	0
109	20230605	181700	279714880	13520	13520	13520	13520	0
110	20230605	181600	279714880	13520	13520	13520	13520	0
111	20230605	181500	279714880	13520	13520	13520	13520	0
112	20230605	181400	279714880	13520	13520	13520	13520	0
113	20230605	181300	279714880	13520	13520	13520	13520	0
114	20230605	181200	279714880	13520	13520	13520	13520	0
115	20230605	181100	279714880	13520	13520	13520	13520	0
116	20230605	181000	279714880	13520	13520	13520	13520	0
117	20230605	180900	279714880	13520	13520	13520	13520	0
118	20230605	180800	279714880	13520	13520	13520	13520	0
119	20230605	180700	279714880	13520	13520	13520	13520	0
120	20230605	180600	279714880	13520	13520	13520	13520	0
121	20230605	180500	279714880	13520	13520	13520	13520	0
122	20230605	180400	279714880	13520	13520	13520	13520	203
123	20230605	180300	279714880	13520	13520	13520	13520	0
124	20230605	180200	279714880	13520	13520	13520	13520	0
125	20230605	180100	279714880	13520	13520	13520	13520	0
126	20230605	180000	279714880	13520	13520	13520	13520	0
127	20230605	175900	279714880	13520	13520	13520	13520	0
128	20230605	175800	279714880	13520	13520	13520	13520	0
129	20230605	175700	279714880	13520	13520	13520	13520	0
130	20230605	175600	279714880	13520	13520	13520	13520	0
131	20230605	175500	279714880	13520	13520	13520	13520	0
132	20230605	175400	279714880	13520	13520	13520	13520	0
133	20230605	175300	279714880	13520	13520	13520	13520	0
134	20230605	175200	279714880	13520	13520	13520	13520	0
135	20230605	175100	279714880	13520	13520	13520	13520	0
136	20230605	175000	279714880	13520	13520	13520	13520	0
137	20230605	174900	279714880	13520	13520	13520	13520	0
138	20230605	174800	279714880	13520	13520	13520	13520	0
139	20230605	174700	279714880	13520	13520	13520	13520	0
140	20230605	174600	279714880	13520	13520	13520	13520	0
141	20230605	174500	279714880	13520	13520	13520	13520	0
142	20230605	174400	279714880	13520	13520	13520	13520	0
143	20230605	174300	279714880	13520	13520	13520	13520	0
144	20230605	174200	279714880	13520	13520	13520	13520	0
145	20230605	174100	279714880	13520	13520	13520	13520	0
146	20230605	174000	279714880	13520	13520	13520	13520	0
147	20230605	173900	279714880	13520	13520	13520	13520	0
148	20230605	173800	279714880	13520	13520	13520	13520	0
149	20230605	173700	279714880	13520	13520	13520	13520	0
150	20230605	173600	279714880	13520	13520	13520	13520	0
151	20230605	173500	279714880	13520	13520	13520	13520	0
152	20230605	173400	279714880	13520	13520	13520	13520	203
153	20230605	173300	279714880	13520	13520	13520	13520	0
154	20230605	173200	279714880	13520	13520	13520	13520	0
155	20230605	173100	279714880	13520	13520	13520	13520	0
156	20230605	173000	279714880	13520	13520	13520	13520	0
157	20230605	172900	279714880	13520	13520	13520	13520	0
158	20230605	172800	279714880	13520	13520	13520	13520	0
159	20230605	172700	279714880	13520	13520	13520	13520	0
160	20230605	172600	279714880	13520	13520	13520	13520	0
161	20230605	172500	279714880	13520	13520	13520	13520	0
162	20230605	172400	279714880	13520	13520	13520	13520	0
163	20230605	172300	279714880	13520	13520	13520	13520	0
164	20230605	172200	279714880	13520	13520	13520	13520	0
165	20230605	172100	279714880	13520	13520	13520	13520	0
166	20230605	172000	279714880	13520	13520	13520	13520	0
167	20230605	171900	279714880	13520	13520	13520	13520	0
168	20230605	171800	279714880	13520	13520	13520	13520	0
169	20230605	171700	279714880	13520	13520	13520	13520	0
170	20230605	171600	279714880	13520	13520	13520	13520	0
171	20230605	171500	279714880	13520	13520	13520	13520	0
172	20230605	171400	279714880	13520	13520	13520	13520	0
173	20230605	171300	279714880	13520	13520	13520	13520	0
174	20230605	171200	279714880	13520	13520	13520	13520	0
175	20230605	171100	279714880	13520	13520	13520	13520	0
176	20230605	171000	279714880	13520	13520	13520	13520	0
177	20230605	170900	279714880	13520	13520	13520	13520	0
178	20230605	170800	279714880	13520	13520	13520	13520	0
179	20230605	170700	279714880	13520	13520	13520	13520	0
180	20230605	170600	279714880	13520	13520	13520	13520	0
181	20230605	170500	279714880	13520	13520	13520	13520	0
182	20230605	170400	279714880	13520	13520	13520	13520	203
183	20230605	170300	279714880	13520	13520	13520	13520	0
184	20230605	170200	279714880	13520	13520	13520	13520	0
185	20230605	170100	279714880	13520	13520	13520	13520	0
186	20230605	170000	279714880	13520	13520	13520	13520	0
187	20230605	165900	279714880	13520	13520	13520	13520	0
188	20230605	165800	279714880	13520	13520	13520	13520	0
189	20230605	165700	279714880	13520	13520	13520	13520	0
190	20230605	165600	279714880	13520	13520	13520	13520	0
191	20230605	165500	279714880	13520	13520	13520	13520	0
192	20230605	165400	279714880	13520	13520	13520	13520	0
193	20230605	165300	279714880	13520	13520	13520	13520	0
194	20230605	165200	279714880	13520	13520	13520	13520	0
195	20230605	165100	279714880	13520	13520	13520	13520	0
196	20230605	165000	279714880	13520	13520	13520	13520	0
197	20230605	164900	279714880	13520	13520	13520	13520	0
198	20230605	164800	279714880	13520	13520	13520	13520	0
199	20230605	164700	279714880	13520	13520	13520	13520	0
200	20230605	164600	279714880	13520	13520	13520	13520	0
201	20230605	164500	279714880	13520	13520	13520	13520	0
202	20230605	164400	279714880	13520	13520	13520	13520	0
203	20230605	164300	279714880	13520	13520	13520	13520	0
204	20230605	164200	279714880	13520	13520	13520	13520	0
205	20230605	164100	279714880	13520	13520	13520	13520	0
206	20230605	164000	279714880	13520	13520	13520	13520	0
207	20230605	163900	279714880	13520	13520	13520	13520	0
208	20230605	163800	279714880	13520	13520	13520	13520	0
209	20230605	163700	279714880	13520	13520	13520	13520	0
210	20230605	163600	279714880	13520	13520	13520	13520	0
211	20230605	163500	279714880	13520	13520	13520	13520	0
212	20230605	163400	279714880	13520	13520	13520	13520	203
213	20230605	163300	279714880	13520	13520	13520	13520	0
214	20230605	163200	279714880	13520	13520	13520	13520	0
215	20230605	163100	279714880	13520	13520	13520	13520	0
216	20230605	163000	279714880	13520	13520	13520	13520	0
217	20230605	162900	279714880	13520	13520	13520	13520	0
218	20230605	162800	279714880	13520	13520	13520	13520	0
219	20230605	162700	279714880	13520	13520	13520	13520	0
220	20230605	162600	279714880	13520	13520	13520	13520	0
221	20230605	162500	279714880	13520	13520	13520	13520	0
222	20230605	162400	279714880	13520	13520	13520	13520	0
223	20230605	162300	279714880	13520	13520	13520	13520	0
224	20230605	162200	279714880	13520	13520	13520	13520	0
225	20230605	162100	279714880	13520	13520	13520	13520	0
226	20230605	162000	279714880	13520	13520	13520	13520	0
227	20230605	161900	279714880	13520	13520	13520	13520	0
228	20230605	161800	279714880	13520	13520	13520	13520	0
229	20230605	161700	279714880	13520	13520	13520	13520	0
230	20230605	161600	279714880	13520	13520	13520	13520	0
231	20230605	161500	279714880	13520	13520	13520	13520	0
232	20230605	161400	279714880	13520	13520	13520	13520	0
233	20230605	161300	279714880	13520	13520	13520	13520	0
234	20230605	161200	279714880	13520	13520	13520	13520	0
235	20230605	161100	279714880	13520	13520	13520	13520	0
236	20230605	161000	279714880	13520	13520	13520	13520	0
237	20230605	160900	279714880	13520	13520	13520	13520	0
238	20230605	160800	279714880	13520	13520	13520	13520	0
239	20230605	160700	279714880	13520	13520	13520	13520	0
240	20230605	160600	279714880	13520	13520	13520	13520	0
241	20230605	160500	279714880	13520	13520	13520	13520	0
242	20230605	160400	279714880	13520	13520	13520	13520	203
243	20230605	160300	279714880	13520	13520	13520	13520	0
244	20230605	160200	279714880	13520	13520	13520	13520	0
245	20230605	160100	279714880	13520	13520	13520	13520	0
246	20230605	160000	279714880	13520	13520	13520	13520	0
247	20230605	155900	279714880	13520	13520	13520	13520	0
248	20230605	155800	279714880	13520	13520	13520	13520	0
249	20230605	155700	279714880	13520	13520	13520	13520	0
250	20230605	155600	279714880	13520	13520	13520	13520	0
251	20230605	155500	279714880	13520	13520	13520	13520	0
252	20230605	155400	279714880	13520	13520	13520	13520	0
253	20230605	155300	279714880	13520	13520	13520	13520	0
254	20230605	155200	279714880	13520	13520	13520	13520	0
255	20230605	155100	279714880	13520	13520	13520	13520	0
256	20230605	155000	279714880	13520	13520	13520	13520	0
257	20230605	154900	279714880	13520	13520	13520	13520	0
258	20230605	154800	279714880	13520	13520	13520	13520	0
259	20230605	154700	279714880	13520	13520	13520	13520	0
260	20230605	154600	279714880	13520	13520	13520	13520	0
261	20230605	154500	279714880	13520	13520	13520	13520	0
262	20230605	154400	279714880	13520	13520	13520	13520	0
263	20230605	154300	279714880	13520	13520	13520	13520	0
264	20230605	154200	279714880	13520	13520	13520	13520	0
265	20230605	154100	279714880	13520	13520	13520	13520	0
266	20230605	154000	279714880	13520	13520	13520	13520	0
267	20230605	153900	279714880	13520	13520	13520	13520	0
268	20230605	153800	279714880	13520	13520	13520	13520	0
269	20230605	153700	279714880	13520	13520	13520	13520	0
270	20230605	153600	279714880	13520	13520	13520	13520	0
271	20230605	153500	279714880	13520	13520	13520	13520	0
272	20230605	153400	279714880	13520	13520	13520	13520	203
273	20230605	153300	279714880	13520	13520	13520	13520	0
274	20230605	153200	279714880	13520	13520	13520	13520	0
275	20230605	153100	279714880	13520	13520	13520	13520	0
276	20230605	153000	279714880	13520	13520	13520	13520	203
277	20230605	152900	276970320	13500	13500	13500	13500	0
278	20230605	152800	276970320	13500	13500	13500	13500	0
279	20230605	152700	276970320	13500	13500	13500	13500	0
280	20230605	152600	276970320	13500	13500	13500	13500	0
281	20230605	152500	276970320	13500	13500	13500	13500	0
282	20230605	152400	276970320	13500	13500	13500	13500	0
283	20230605	152300	276970320	13500	13500	13500	13500	0
284	20230605	152200	276970320	13500	13500	13500	13500	0
285	20230605	152100	276970320	13500	13500	13500	13500	0
286	20230605	152000	276970320	13500	13500	13500	13500	0
287	20230605	151900	276970320	13500	13500	13500	13500	0
288	20230605	151800	276970320	13500	13500	13500	13500	0
289	20230605	151700	276970320	13500	13490	13500	13490	2
290	20230605	151600	276943330	13430	13430	13430	13430	0
291	20230605	151500	276943330	13430	13440	13440	13430	536
292	20230605	151400	269744830	13430	13440	13440	13430	66
293	20230605	151300	268858440	13430	13430	13430	13430	0
294	20230605	151200	268858440	13430	13460	13460	13430	67
295	20230605	151100	267958230	13490	13490	13490	13490	0
296	20230605	151000	267958230	13490	13440	13490	13430	113
297	20230605	150900	266437630	13430	13430	13430	13430	5
298	20230605	150800	266370480	13430	13440	13440	13430	78
299	20230605	150700	265322440	13500	13430	13500	13430	51
300	20230605	150600	264634010	13430	13430	13430	13420	182
301	20230605	150500	262191520	13430	13440	13440	13430	52
302	20230605	150400	261493150	13450	13450	13450	13450	1193
303	20230605	150300	245447300	13450	13460	13460	13450	67
304	20230605	150200	244545640	13450	13450	13450	13450	0
305	20230605	150100	244545640	13450	13490	13490	13450	80
306	20230605	150000	243467390	13490	13490	13490	13490	1
307	20230605	145900	243453900	13490	13490	13490	13490	0
308	20230605	145800	243453900	13490	13510	13510	13490	82
309	20230605	145700	242347700	13480	13480	13480	13480	12
310	20230605	145600	242185940	13450	13450	13450	13450	49
311	20230605	145500	241526890	13480	13480	13480	13480	0
312	20230605	145400	241526890	13480	13460	13480	13450	124
313	20230605	145300	239857910	13460	13460	13460	13460	0
314	20230605	145200	239857910	13460	13460	13460	13460	57
315	20230605	145100	239090690	13470	13470	13470	13470	0
316	20230605	145000	239090690	13470	13470	13470	13470	0
317	20230605	144900	239090690	13470	13470	13470	13470	83
318	20230605	144800	237972680	13470	13470	13470	13470	0
319	20230605	144700	237972680	13470	13470	13470	13470	49
320	20230605	144600	237312650	13480	13480	13480	13480	14
321	20230605	144500	237123930	13460	13460	13460	13460	115
322	20230605	144400	235576030	13460	13460	13460	13460	0
323	20230605	144300	235576030	13460	13460	13460	13460	0
324	20230605	144200	235576030	13460	13460	13460	13460	65
325	20230605	144100	234701130	13460	13460	13460	13460	0
326	20230605	144000	234701130	13460	13460	13460	13460	77
327	20230605	143900	233664710	13460	13460	13460	13460	20
328	20230605	143800	233395510	13460	13460	13460	13460	53
329	20230605	143700	232682130	13510	13510	13510	13510	0
330	20230605	143600	232682130	13510	13460	13510	13460	80
331	20230605	143500	231605280	13460	13460	13460	13460	0
332	20230605	143400	231605280	13460	13460	13460	13460	0
333	20230605	143300	231605280	13460	13460	13460	13460	51
334	20230605	143200	230918820	13460	13510	13510	13460	2
335	20230605	143100	230891850	13460	13460	13460	13460	77
336	20230605	143000	229855430	13460	13460	13460	13460	3
337	20230605	142900	229815050	13460	13460	13460	13460	50
338	20230605	142800	229142050	13460	13460	13460	13460	5
339	20230605	142700	229074750	13460	13450	13460	13450	176
340	20230605	142600	226706790	13450	13460	13460	13450	238
341	20230605	142500	223504120	13460	13460	13460	13460	68
342	20230605	142400	222588840	13450	13450	13450	13450	50
343	20230605	142300	221916340	13450	13450	13450	13450	0
344	20230605	142200	221916340	13450	13460	13460	13450	89
345	20230605	142100	220719070	13460	13460	13460	13460	0
346	20230605	142000	220719070	13460	13460	13460	13460	49
347	20230605	141900	220059530	13460	13460	13460	13460	63
348	20230605	141800	219211550	13460	13460	13460	13460	0
349	20230605	141700	219211550	13460	13470	13470	13460	101
350	20230605	141600	217851990	13480	13480	13480	13480	0
351	20230605	141500	217851990	13480	13480	13480	13480	7
352	20230605	141400	217757630	13520	13460	13520	13460	37
353	20230605	141300	217258300	13450	13460	13460	13450	104
354	20230605	141200	215859110	13470	13470	13470	13470	0
355	20230605	141100	215859110	13470	13470	13470	13470	1
356	20230605	141000	215845640	13470	13460	13470	13460	71
357	20230605	140900	214889880	13460	13460	13460	13460	5
358	20230605	140800	214822580	13460	13460	13460	13460	40
359	20230605	140700	214284180	13450	13450	13450	13450	1
360	20230605	140600	214270730	13450	13450	13450	13450	48
361	20230605	140500	213625130	13440	13440	13440	13440	0
362	20230605	140400	213625130	13440	13440	13440	13440	63
363	20230605	140300	212778410	13450	13450	13450	13450	10
364	20230605	140200	212643910	13450	13450	13450	13450	62
365	20230605	140100	211810010	13440	13440	13440	13440	63
366	20230605	140000	210963290	13450	13450	13450	13450	1
367	20230605	135900	210949840	13440	13450	13450	13440	16
368	20230605	135800	210734660	13440	13440	13440	13440	0
369	20230605	135700	210734660	13440	13440	13440	13440	53
370	20230605	135600	210022340	13450	13450	13450	13450	0
371	20230605	135500	210022340	13450	13450	13450	13450	0
372	20230605	135400	210022340	13450	13520	13520	13450	73
373	20230605	135300	209040420	13450	13450	13450	13450	48
374	20230605	135200	208394820	13470	13470	13470	13470	10
375	20230605	135100	208260120	13520	13520	13520	13520	7
376	20230605	135000	208165480	13450	13450	13450	13450	81
377	20230605	134900	207076030	13520	13520	13520	13520	0
378	20230605	134800	207076030	13520	13450	13520	13450	2
379	20230605	134700	207049060	13450	13500	13520	13450	124
380	20230605	134600	205376110	13500	13500	13500	13500	75
381	20230605	134500	204363610	13450	13450	13450	13450	66
382	20230605	134400	203475910	13440	13440	13440	13440	0
383	20230605	134300	203475910	13440	13440	13440	13440	64
384	20230605	134200	202615750	13450	13450	13450	13450	0
385	20230605	134100	202615750	13450	13450	13450	13450	65
386	20230605	134000	201741500	13450	13450	13450	13450	0
387	20230605	133900	201741500	13450	13450	13450	13450	0
388	20230605	133800	201741500	13450	13450	13450	13450	65
389	20230605	133700	200867250	13520	13520	13520	13520	0
390	20230605	133600	200867250	13520	13510	13520	13440	173
391	20230605	133500	198534580	13440	13440	13440	13440	0
392	20230605	133400	198534580	13440	13440	13440	13440	58
393	20230605	133300	197755060	13520	13520	13520	13520	1
394	20230605	133200	197741540	13440	13440	13440	13440	0
395	20230605	133100	197741540	13440	13500	13500	13440	84
396	20230605	133000	196612460	13440	13440	13440	13440	0
397	20230605	132900	196612460	13440	13440	13440	13440	48
398	20230605	132800	195967340	13440	13440	13440	13440	0
399	20230605	132700	195967340	13440	13440	13440	13440	70
400	20230605	132600	195026540	13440	13440	13440	13440	0
401	20230605	132500	195026540	13440	13440	13440	13440	60
402	20230605	132400	194220140	13450	13450	13450	13450	0
403	20230605	132300	194220140	13450	13450	13450	13450	0
404	20230605	132200	194220140	13450	13540	13540	13450	71
405	20230605	132100	193264830	13540	13540	13540	13540	1
406	20230605	132000	193251290	13450	13450	13450	13450	63
407	20230605	131900	192403940	13540	13540	13540	13540	1
408	20230605	131800	192390400	13450	13450	13450	13450	65
409	20230605	131700	191516150	13540	13540	13540	13540	3
410	20230605	131600	191475530	13540	13540	13540	13540	1
411	20230605	131500	191461990	13450	13530	13530	13450	66
412	20230605	131400	190574210	13450	13450	13450	13450	0
413	20230605	131300	190574210	13450	13450	13450	13450	84
414	20230605	131200	189444410	13450	13450	13450	13450	0
415	20230605	131100	189444410	13450	13450	13450	13450	46
416	20230605	131000	188825710	13450	13450	13450	13450	0
417	20230605	130900	188825710	13450	13450	13450	13450	0
418	20230605	130800	188825710	13450	13450	13450	13450	84
419	20230605	130700	187695910	13450	13450	13450	13450	0
420	20230605	130600	187695910	13450	13450	13450	13450	46
421	20230605	130500	187077210	13530	13530	13530	13530	1
422	20230605	130400	187063680	13530	13530	13530	13450	79
423	20230605	130300	186000970	13450	13450	13450	13450	500
424	20230605	130200	179275970	13450	13450	13450	13450	53
425	20230605	130100	178563120	13460	13460	13460	13460	23
426	20230605	130000	178253540	13460	13460	13460	13460	0
427	20230605	125900	178253540	13460	13460	13460	13460	68
428	20230605	125800	177338260	13540	13540	13540	13540	0
429	20230605	125700	177338260	13540	13460	13540	13460	64
430	20230605	125600	176476740	13460	13460	13460	13460	25
431	20230605	125500	176140240	13460	13460	13460	13460	82
432	20230605	125400	175036520	13460	13460	13460	13460	0
433	20230605	125300	175036520	13460	13460	13460	13460	0
434	20230605	125200	175036520	13460	13530	13530	13460	98
435	20230605	125100	173713940	13530	13530	13530	13530	0
436	20230605	125000	173713940	13530	13450	13530	13450	74
437	20230605	124900	172718480	13530	13530	13530	13530	0
438	20230605	124800	172718480	13530	13450	13530	13450	67
439	20230605	124700	171817180	13450	13450	13450	13450	0
440	20230605	124600	171817180	13450	13450	13450	13450	77
441	20230605	124500	170781530	13450	13450	13450	13450	0
442	20230605	124400	170781530	13450	13450	13450	13450	1
443	20230605	124300	170768080	13450	13450	13450	13450	53
444	20230605	124200	170055230	13520	13520	13520	13520	1
445	20230605	124100	170041710	13450	13450	13450	13450	279
446	20230605	124000	166289160	13450	13450	13450	13450	0
447	20230605	123900	166289160	13450	13450	13450	13450	51
448	20230605	123800	165603210	13460	13460	13460	13460	0
449	20230605	123700	165603210	13460	13460	13460	13460	130
450	20230605	123600	163853410	13460	13460	13460	13460	67
451	20230605	123500	162951590	13520	13520	13520	13520	1
452	20230605	123400	162938070	13450	13450	13450	13450	63
453	20230605	123300	162090720	13460	13460	13460	13460	100
454	20230605	123200	160744720	13460	13460	13460	13460	66
455	20230605	123100	159856360	13520	13520	13520	13520	0
456	20230605	123000	159856360	13520	13450	13520	13450	267
457	20230605	122900	156251140	13450	13450	13450	13450	0
458	20230605	122800	156251140	13450	13450	13450	13450	0
459	20230605	122700	156251140	13450	13460	13460	13450	164
460	20230605	122600	154044630	13470	13470	13470	13470	1
461	20230605	122500	154031160	13470	13470	13470	13470	7
462	20230605	122400	153936870	13450	13450	13450	13450	0
463	20230605	122300	153936870	13450	13450	13450	13450	143
464	20230605	122200	152013520	13450	13450	13450	13450	0
465	20230605	122100	152013520	13450	13450	13450	13450	0
466	20230605	122000	152013520	13450	13450	13450	13450	47
467	20230605	121900	151381370	13500	13450	13500	13450	959
468	20230605	121800	138482770	13450	13450	13450	13450	70
469	20230605	121700	137541270	13460	13460	13460	13460	0
470	20230605	121600	137541270	13460	13460	13460	13460	60
471	20230605	121500	136733670	13510	13510	13510	13510	0
472	20230605	121400	136733670	13510	13460	13510	13460	66
473	20230605	121300	135845260	13460	13460	13460	13460	0
474	20230605	121200	135845260	13460	13460	13460	13460	21
475	20230605	121100	135562600	13460	13460	13460	13460	44
476	20230605	121000	134970360	13510	13510	13510	13510	0
477	20230605	120900	134970360	13510	13460	13510	13460	68
478	20230605	120800	134055030	13460	13460	13460	13460	0
479	20230605	120700	134055030	13460	13460	13460	13460	69
480	20230605	120600	133126290	13460	13460	13460	13460	5
481	20230605	120500	133058990	13460	13460	13460	13460	0
482	20230605	120400	133058990	13460	13460	13460	13460	70
483	20230605	120300	132116790	13460	13460	13460	13460	0
484	20230605	120200	132116790	13460	13460	13460	13460	60
485	20230605	120100	131309190	13450	13450	13450	13450	0
486	20230605	120000	131309190	13450	13450	13450	13450	70
487	20230605	115900	130367690	13460	13460	13460	13460	0
488	20230605	115800	130367690	13460	13460	13460	13460	60
489	20230605	115700	129560090	13460	13460	13460	13460	0
490	20230605	115600	129560090	13460	13460	13460	13460	0
491	20230605	115500	129560090	13460	13460	13460	13460	96
492	20230605	115400	128267930	13460	13460	13460	13460	0
493	20230605	115300	128267930	13460	13460	13460	13460	49
494	20230605	115200	127608390	13460	13460	13460	13460	62
495	20230605	115100	126773870	13470	13470	13470	13470	10
496	20230605	115000	126639170	13460	13460	13460	13460	0
497	20230605	114900	126639170	13460	13460	13460	13460	0
498	20230605	114800	126639170	13460	13460	13460	13460	75
499	20230605	114700	125629670	13460	13460	13460	13460	0
500	20230605	114600	125629670	13460	13460	13460	13460	80
501	20230605	114500	124552870	13450	13450	13450	13450	0
502	20230605	114400	124552870	13450	13450	13450	13450	50
503	20230605	114300	123880370	13500	13500	13500	13500	1
504	20230605	114200	123866870	13450	13450	13450	13450	0
505	20230605	114100	123866870	13450	13450	13450	13450	83
506	20230605	114000	122750520	13450	13450	13450	13450	0
507	20230605	113900	122750520	13450	13450	13450	13450	47
508	20230605	113800	122118370	13450	13450	13450	13450	0
509	20230605	113700	122118370	13450	13460	13460	13450	115
510	20230605	113600	120571460	13470	13470	13470	13470	0
511	20230605	113500	120571460	13470	13470	13470	13470	15
512	20230605	113400	120369410	13460	13460	13460	13460	0
513	20230605	113300	120369410	13460	13460	13460	13460	0
514	20230605	113200	120369410	13460	13460	13460	13460	80
515	20230605	113100	119292610	13460	13460	13460	13460	4
516	20230605	113000	119238770	13450	13510	13510	13450	51
517	20230605	112900	118552300	13460	13460	13460	13460	0
518	20230605	112800	118552300	13460	13460	13460	13460	69
519	20230605	112700	117623560	13460	13460	13460	13460	50
520	20230605	112600	116950560	13460	13460	13460	13460	0
521	20230605	112500	116950560	13460	13490	13520	13460	262
522	20230605	112400	113414860	13460	13460	13460	13460	0
523	20230605	112300	113414860	13460	13450	13460	13450	74
524	20230605	112200	112418830	13450	13450	13450	13450	7
525	20230605	112100	112324680	13440	13440	13440	13440	58
526	20230605	112000	111545160	13440	13440	13440	13440	0
527	20230605	111900	111545160	13440	13440	13440	13440	72
528	20230605	111800	110577480	13440	13440	13440	13440	0
529	20230605	111700	110577480	13440	13440	13440	13440	0
530	20230605	111600	110577480	13440	13440	13440	13440	59
531	20230605	111500	109784520	13440	13440	13440	13440	0
532	20230605	111400	109784520	13440	13450	13450	13440	82
533	20230605	111300	108682340	13450	13450	13450	13450	20
534	20230605	111200	108413340	13440	13440	13440	13440	278
535	20230605	111100	104677020	13450	13450	13450	13450	0
536	20230605	111000	104677020	13450	13450	13450	13450	2
537	20230605	110900	104650120	13450	13480	13480	13450	47
538	20230605	110800	104017640	13450	13450	13450	13450	0
539	20230605	110700	104017640	13450	13450	13450	13450	60
540	20230605	110600	103210640	13450	13450	13450	13450	6
541	20230605	110500	103129940	13450	13450	13450	13450	72
542	20230605	110400	102161540	13480	13480	13480	13480	7
543	20230605	110300	102067180	13490	13450	13490	13450	143
544	20230605	110200	100143360	13450	13450	13450	13450	55
545	20230605	110100	99403610	13450	13450	13450	13450	0
546	20230605	110000	99403610	13450	13450	13450	13450	74
547	20230605	105900	98408310	13480	13480	13480	13480	1
548	20230605	105800	98394830	13450	13450	13450	13450	56
549	20230605	105700	97641630	13480	13480	13480	13480	1
550	20230605	105600	97628150	13450	13450	13450	13450	193
551	20230605	105500	95032300	13490	13490	13490	13490	1
552	20230605	105400	95018810	13490	13470	13490	13470	30
553	20230605	105300	94614390	13450	13450	13470	13450	53
554	20230605	105200	93901520	13450	13450	13450	13450	10
555	20230605	105100	93767020	13450	13440	13450	13440	275
556	20230605	105000	90070270	13430	13430	13430	13430	0
557	20230605	104900	90070270	13430	13430	13440	13430	110
558	20230605	104800	88592960	13440	13440	13440	13440	0
559	20230605	104700	88592960	13440	13440	13440	13440	26
560	20230605	104600	88243520	13440	13440	13440	13440	0
561	20230605	104500	88243520	13440	13440	13440	13440	4
562	20230605	104400	88189760	13440	13430	13440	13430	107
563	20230605	104300	86752170	13440	13440	13440	13440	0
564	20230605	104200	86752170	13440	13440	13440	13440	35
565	20230605	104100	86281770	13440	13440	13440	13440	31
566	20230605	104000	85865130	13430	13430	13430	13430	201
567	20230605	103900	83165700	13430	13430	13430	13430	90
568	20230605	103800	81957000	13430	13430	13430	13430	0
569	20230605	103700	81957000	13430	13430	13430	13430	0
570	20230605	103600	81957000	13430	13430	13430	13430	63
571	20230605	103500	81110910	13420	13420	13420	13420	0
572	20230605	103400	81110910	13420	13430	13430	13420	69
573	20230605	103300	80184920	13420	13480	13480	13420	83
574	20230605	103200	79070760	13480	13410	13480	13410	18
575	20230605	103100	78828680	13410	13410	13410	13410	67
576	20230605	103000	77930210	13410	13410	13410	13410	0
577	20230605	102900	77930210	13410	13410	13410	13410	0
578	20230605	102800	77930210	13410	13410	13410	13410	93
579	20230605	102700	76683080	13490	13490	13490	13490	0
580	20230605	102600	76683080	13490	13410	13490	13410	2
581	20230605	102500	76656180	13400	13410	13410	13400	125
582	20230605	102400	74980560	13400	13460	13460	13400	193
583	20230605	102300	72390940	13450	13450	13450	13450	27
584	20230605	102200	72027790	13490	13490	13490	13490	0
585	20230605	102100	72027790	13490	13490	13490	13490	0
586	20230605	102000	72027790	13490	13490	13490	13490	150
587	20230605	101900	70004290	13520	13520	13520	13520	0
588	20230605	101800	70004290	13520	13520	13520	13520	0
589	20230605	101700	70004290	13520	13460	13520	13450	411
590	20230605	101600	64475350	13460	13460	13460	13460	141
591	20230605	101500	62577490	13460	13450	13460	13450	103
592	20230605	101400	61191650	13460	13480	13480	13460	1321
593	20230605	101300	43390490	13470	13470	13470	13470	0
594	20230605	101200	43390490	13470	13470	13470	13470	0
595	20230605	101100	43390490	13470	13470	13470	13470	0
596	20230605	101000	43390490	13470	13470	13470	13470	0
597	20230605	100900	43390490	13470	13470	13470	13470	125
598	20230605	100800	41706740	13470	13470	13470	13470	0
599	20230605	100700	41706740	13470	13470	13470	13470	55
600	20230605	100600	40965890	13470	13470	13470	13470	0
601	20230605	100500	40965890	13470	13470	13470	13470	0
602	20230605	100400	40965890	13470	13470	13470	13470	64
603	20230605	100300	40103810	13480	13480	13480	13480	33
604	20230605	100200	39658970	13470	13470	13470	13470	10
605	20230605	100100	39524270	13480	13490	13490	13480	36
606	20230605	100000	39038950	13490	13490	13490	13480	40
607	20230605	095900	38499710	13490	13490	13490	13490	0
608	20230605	095800	38499710	13490	13490	13490	13490	75
609	20230605	095700	37487960	13520	13520	13520	13520	0
610	20230605	095600	37487960	13520	13520	13520	13520	9
611	20230605	095500	37366280	13520	13520	13520	13520	11
612	20230605	095400	37217560	13490	13490	13490	13490	0
613	20230605	095300	37217560	13490	13490	13490	13490	0
614	20230605	095200	37217560	13490	13520	13520	13490	11
615	20230605	095100	37069140	13520	13520	13520	13520	4
616	20230605	095000	37015060	13500	13500	13500	13500	21
617	20230605	094900	36731560	13500	13500	13500	13500	50
618	20230605	094800	36056560	13500	13500	13500	13500	2
619	20230605	094700	36029560	13500	13500	13500	13500	0
620	20230605	094600	36029560	13500	13500	13500	13500	0
621	20230605	094500	36029560	13500	13500	13500	13500	10
622	20230605	094400	35894560	13510	13530	13530	13510	226
623	20230605	094300	32840980	13540	13540	13540	13540	27
624	20230605	094200	32475400	13520	13520	13520	13520	0
625	20230605	094100	32475400	13520	13520	13520	13520	0
626	20230605	094000	32475400	13520	13520	13520	13520	0
627	20230605	093900	32475400	13520	13520	13520	13520	10
628	20230605	093800	32340200	13520	13520	13520	13520	0
629	20230605	093700	32340200	13520	13520	13520	13520	0
630	20230605	093600	32340200	13520	13520	13520	13520	1
631	20230605	093500	32326680	13500	13500	13500	13500	35
632	20230605	093400	31854180	13500	13500	13500	13500	0
633	20230605	093300	31854180	13500	13500	13500	13500	1
634	20230605	093200	31840680	13500	13510	13510	13500	56
635	20230605	093100	31084630	13510	13510	13510	13510	5
636	20230605	093000	31017080	13510	13510	13510	13510	3
637	20230605	092900	30976550	13530	13510	13530	13510	2
638	20230605	092800	30949510	13460	13500	13510	13460	4
639	20230605	092700	30895540	13500	13500	13500	13500	1
640	20230605	092600	30882040	13540	13540	13540	13540	0
641	20230605	092500	30882040	13540	13540	13540	13540	0
642	20230605	092400	30882040	13540	13540	13540	13540	26
643	20230605	092300	30530000	13550	13550	13550	13550	1
644	20230605	092200	30516450	13420	13420	13420	13420	0
645	20230605	092100	30516450	13420	13420	13420	13420	0
646	20230605	092000	30516450	13420	13420	13420	13420	40
647	20230605	091900	29979650	13400	13450	13450	13400	50
648	20230605	091800	29309190	13490	13500	13500	13490	1065
649	20230605	091700	14931810	13580	13510	13580	13510	337
650	20230605	091600	10378800	13590	13590	13590	13590	0
651	20230605	091500	10378800	13590	13600	13600	13520	36
652	20230605	091400	9891850	13530	13530	13530	13530	25
653	20230605	091300	9553600	13600	13540	13600	13540	34
654	20230605	091200	9092880	13550	13580	13580	13550	223
655	20230605	091100	6071030	13670	13670	13670	13670	0
656	20230605	091000	6071030	13670	13670	13670	13670	0
657	20230605	090900	6071030	13670	13670	13670	13670	0
658	20230605	090800	6071030	13670	13640	13670	13640	11
659	20230605	090700	5920810	13550	13550	13550	13550	0
660	20230605	090600	5920810	13550	13560	13560	13550	18
661	20230605	090500	5676830	13560	13560	13560	13560	19
662	20230605	090400	5419190	13560	13560	13560	13560	0
663	20230605	090300	5419190	13560	13640	13640	13560	44
664	20230605	090200	4821590	13640	13800	13800	13640	77
665	20230605	090100	3770150	13660	13680	13680	13660	32
666	20230605	090000	3332630	13790	13830	13830	13790	241