KissMeData/322180/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201900	204145080	13480	13480	13480	13480	443
3	20230605	201800	204145080	13480	13480	13480	13480	0
4	20230605	201700	204145080	13480	13480	13480	13480	0
5	20230605	201600	204145080	13480	13480	13480	13480	0
6	20230605	201500	204145080	13480	13480	13480	13480	0
7	20230605	201400	204145080	13480	13480	13480	13480	0
8	20230605	201300	204145080	13480	13480	13480	13480	0
9	20230605	201200	204145080	13480	13480	13480	13480	0
10	20230605	201100	204145080	13480	13480	13480	13480	0
11	20230605	201000	204145080	13480	13480	13480	13480	0
12	20230605	200900	204145080	13480	13480	13480	13480	0
13	20230605	200800	204145080	13480	13480	13480	13480	0
14	20230605	200700	204145080	13480	13480	13480	13480	0
15	20230605	200600	204145080	13480	13480	13480	13480	0
16	20230605	200500	204145080	13480	13480	13480	13480	0
17	20230605	200400	204145080	13480	13480	13480	13480	0
18	20230605	200300	204145080	13480	13480	13480	13480	0
19	20230605	200200	204145080	13480	13480	13480	13480	0
20	20230605	200100	204145080	13480	13480	13480	13480	0
21	20230605	200000	204145080	13480	13480	13480	13480	0
22	20230605	195900	204145080	13480	13480	13480	13480	0
23	20230605	195800	204145080	13480	13480	13480	13480	0
24	20230605	195700	204145080	13480	13480	13480	13480	0
25	20230605	195600	204145080	13480	13480	13480	13480	0
26	20230605	195500	204145080	13480	13480	13480	13480	0
27	20230605	195400	204145080	13480	13480	13480	13480	0
28	20230605	195300	204145080	13480	13480	13480	13480	0
29	20230605	195200	204145080	13480	13480	13480	13480	0
30	20230605	195100	204145080	13480	13480	13480	13480	0
31	20230605	195000	204145080	13480	13480	13480	13480	0
32	20230605	194900	204145080	13480	13480	13480	13480	443
33	20230605	194800	204145080	13480	13480	13480	13480	0
34	20230605	194700	204145080	13480	13480	13480	13480	0
35	20230605	194600	204145080	13480	13480	13480	13480	0
36	20230605	194500	204145080	13480	13480	13480	13480	0
37	20230605	194400	204145080	13480	13480	13480	13480	0
38	20230605	194300	204145080	13480	13480	13480	13480	0
39	20230605	194200	204145080	13480	13480	13480	13480	0
40	20230605	194100	204145080	13480	13480	13480	13480	0
41	20230605	194000	204145080	13480	13480	13480	13480	0
42	20230605	193900	204145080	13480	13480	13480	13480	0
43	20230605	193800	204145080	13480	13480	13480	13480	0
44	20230605	193700	204145080	13480	13480	13480	13480	0
45	20230605	193600	204145080	13480	13480	13480	13480	0
46	20230605	193500	204145080	13480	13480	13480	13480	0
47	20230605	193400	204145080	13480	13480	13480	13480	0
48	20230605	193300	204145080	13480	13480	13480	13480	0
49	20230605	193200	204145080	13480	13480	13480	13480	0
50	20230605	193100	204145080	13480	13480	13480	13480	0
51	20230605	193000	204145080	13480	13480	13480	13480	0
52	20230605	192900	204145080	13480	13480	13480	13480	0
53	20230605	192800	204145080	13480	13480	13480	13480	0
54	20230605	192700	204145080	13480	13480	13480	13480	0
55	20230605	192600	204145080	13480	13480	13480	13480	0
56	20230605	192500	204145080	13480	13480	13480	13480	0
57	20230605	192400	204145080	13480	13480	13480	13480	0
58	20230605	192300	204145080	13480	13480	13480	13480	0
59	20230605	192200	204145080	13480	13480	13480	13480	0
60	20230605	192100	204145080	13480	13480	13480	13480	0
61	20230605	192000	204145080	13480	13480	13480	13480	0
62	20230605	191900	204145080	13480	13480	13480	13480	443
63	20230605	191800	204145080	13480	13480	13480	13480	0
64	20230605	191700	204145080	13480	13480	13480	13480	0
65	20230605	191600	204145080	13480	13480	13480	13480	0
66	20230605	191500	204145080	13480	13480	13480	13480	0
67	20230605	191400	204145080	13480	13480	13480	13480	0
68	20230605	191300	204145080	13480	13480	13480	13480	0
69	20230605	191200	204145080	13480	13480	13480	13480	0
70	20230605	191100	204145080	13480	13480	13480	13480	0
71	20230605	191000	204145080	13480	13480	13480	13480	0
72	20230605	190900	204145080	13480	13480	13480	13480	0
73	20230605	190800	204145080	13480	13480	13480	13480	0
74	20230605	190700	204145080	13480	13480	13480	13480	0
75	20230605	190600	204145080	13480	13480	13480	13480	0
76	20230605	190500	204145080	13480	13480	13480	13480	0
77	20230605	190400	204145080	13480	13480	13480	13480	0
78	20230605	190300	204145080	13480	13480	13480	13480	0
79	20230605	190200	204145080	13480	13480	13480	13480	0
80	20230605	190100	204145080	13480	13480	13480	13480	0
81	20230605	190000	204145080	13480	13480	13480	13480	0
82	20230605	185900	204145080	13480	13480	13480	13480	0
83	20230605	185800	204145080	13480	13480	13480	13480	0
84	20230605	185700	204145080	13480	13480	13480	13480	0
85	20230605	185600	204145080	13480	13480	13480	13480	0
86	20230605	185500	204145080	13480	13480	13480	13480	0
87	20230605	185400	204145080	13480	13480	13480	13480	0
88	20230605	185300	204145080	13480	13480	13480	13480	0
89	20230605	185200	204145080	13480	13480	13480	13480	0
90	20230605	185100	204145080	13480	13480	13480	13480	0
91	20230605	185000	204145080	13480	13480	13480	13480	0
92	20230605	184900	204145080	13480	13480	13480	13480	443
93	20230605	184800	204145080	13480	13480	13480	13480	0
94	20230605	184700	204145080	13480	13480	13480	13480	0
95	20230605	184600	204145080	13480	13480	13480	13480	0
96	20230605	184500	204145080	13480	13480	13480	13480	0
97	20230605	184400	204145080	13480	13480	13480	13480	0
98	20230605	184300	204145080	13480	13480	13480	13480	0
99	20230605	184200	204145080	13480	13480	13480	13480	0
100	20230605	184100	204145080	13480	13480	13480	13480	0
101	20230605	184000	204145080	13480	13480	13480	13480	0
102	20230605	183900	204145080	13480	13480	13480	13480	0
103	20230605	183800	204145080	13480	13480	13480	13480	0
104	20230605	183700	204145080	13480	13480	13480	13480	0
105	20230605	183600	204145080	13480	13480	13480	13480	0
106	20230605	183500	204145080	13480	13480	13480	13480	0
107	20230605	183400	204145080	13480	13480	13480	13480	0
108	20230605	183300	204145080	13480	13480	13480	13480	0
109	20230605	183200	204145080	13480	13480	13480	13480	0
110	20230605	183100	204145080	13480	13480	13480	13480	0
111	20230605	183000	204145080	13480	13480	13480	13480	0
112	20230605	182900	204145080	13480	13480	13480	13480	0
113	20230605	182800	204145080	13480	13480	13480	13480	0
114	20230605	182700	204145080	13480	13480	13480	13480	0
115	20230605	182600	204145080	13480	13480	13480	13480	0
116	20230605	182500	204145080	13480	13480	13480	13480	0
117	20230605	182400	204145080	13480	13480	13480	13480	0
118	20230605	182300	204145080	13480	13480	13480	13480	0
119	20230605	182200	204145080	13480	13480	13480	13480	0
120	20230605	182100	204145080	13480	13480	13480	13480	0
121	20230605	182000	204145080	13480	13480	13480	13480	0
122	20230605	181900	204145080	13480	13480	13480	13480	443
123	20230605	181800	204145080	13480	13480	13480	13480	0
124	20230605	181700	204145080	13480	13480	13480	13480	0
125	20230605	181600	204145080	13480	13480	13480	13480	0
126	20230605	181500	204145080	13480	13480	13480	13480	0
127	20230605	181400	204145080	13480	13480	13480	13480	0
128	20230605	181300	204145080	13480	13480	13480	13480	0
129	20230605	181200	204145080	13480	13480	13480	13480	0
130	20230605	181100	204145080	13480	13480	13480	13480	0
131	20230605	181000	204145080	13480	13480	13480	13480	0
132	20230605	180900	204145080	13480	13480	13480	13480	0
133	20230605	180800	204145080	13480	13480	13480	13480	0
134	20230605	180700	204145080	13480	13480	13480	13480	0
135	20230605	180600	204145080	13480	13480	13480	13480	0
136	20230605	180500	204145080	13480	13480	13480	13480	0
137	20230605	180400	204145080	13480	13480	13480	13480	0
138	20230605	180300	204145080	13480	13480	13480	13480	0
139	20230605	180200	204145080	13480	13480	13480	13480	0
140	20230605	180100	204145080	13480	13480	13480	13480	0
141	20230605	180000	204145080	13480	13480	13480	13480	0
142	20230605	175900	204145080	13480	13480	13480	13480	0
143	20230605	175800	204145080	13480	13480	13480	13480	0
144	20230605	175700	204145080	13480	13480	13480	13480	0
145	20230605	175600	204145080	13480	13480	13480	13480	0
146	20230605	175500	204145080	13480	13480	13480	13480	0
147	20230605	175400	204145080	13480	13480	13480	13480	0
148	20230605	175300	204145080	13480	13480	13480	13480	0
149	20230605	175200	204145080	13480	13480	13480	13480	0
150	20230605	175100	204145080	13480	13480	13480	13480	0
151	20230605	175000	204145080	13480	13480	13480	13480	0
152	20230605	174900	204145080	13480	13480	13480	13480	443
153	20230605	174800	204145080	13480	13480	13480	13480	0
154	20230605	174700	204145080	13480	13480	13480	13480	0
155	20230605	174600	204145080	13480	13480	13480	13480	0
156	20230605	174500	204145080	13480	13480	13480	13480	0
157	20230605	174400	204145080	13480	13480	13480	13480	0
158	20230605	174300	204145080	13480	13480	13480	13480	0
159	20230605	174200	204145080	13480	13480	13480	13480	0
160	20230605	174100	204145080	13480	13480	13480	13480	0
161	20230605	174000	204145080	13480	13480	13480	13480	0
162	20230605	173900	204145080	13480	13480	13480	13480	0
163	20230605	173800	204145080	13480	13480	13480	13480	0
164	20230605	173700	204145080	13480	13480	13480	13480	0
165	20230605	173600	204145080	13480	13480	13480	13480	0
166	20230605	173500	204145080	13480	13480	13480	13480	0
167	20230605	173400	204145080	13480	13480	13480	13480	0
168	20230605	173300	204145080	13480	13480	13480	13480	0
169	20230605	173200	204145080	13480	13480	13480	13480	0
170	20230605	173100	204145080	13480	13480	13480	13480	0
171	20230605	173000	204145080	13480	13480	13480	13480	0
172	20230605	172900	204145080	13480	13480	13480	13480	0
173	20230605	172800	204145080	13480	13480	13480	13480	0
174	20230605	172700	204145080	13480	13480	13480	13480	0
175	20230605	172600	204145080	13480	13480	13480	13480	0
176	20230605	172500	204145080	13480	13480	13480	13480	0
177	20230605	172400	204145080	13480	13480	13480	13480	0
178	20230605	172300	204145080	13480	13480	13480	13480	0
179	20230605	172200	204145080	13480	13480	13480	13480	0
180	20230605	172100	204145080	13480	13480	13480	13480	0
181	20230605	172000	204145080	13480	13480	13480	13480	0
182	20230605	171900	204145080	13480	13480	13480	13480	443
183	20230605	171800	204145080	13480	13480	13480	13480	0
184	20230605	171700	204145080	13480	13480	13480	13480	0
185	20230605	171600	204145080	13480	13480	13480	13480	0
186	20230605	171500	204145080	13480	13480	13480	13480	0
187	20230605	171400	204145080	13480	13480	13480	13480	0
188	20230605	171300	204145080	13480	13480	13480	13480	0
189	20230605	171200	204145080	13480	13480	13480	13480	0
190	20230605	171100	204145080	13480	13480	13480	13480	0
191	20230605	171000	204145080	13480	13480	13480	13480	0
192	20230605	170900	204145080	13480	13480	13480	13480	0
193	20230605	170800	204145080	13480	13480	13480	13480	0
194	20230605	170700	204145080	13480	13480	13480	13480	0
195	20230605	170600	204145080	13480	13480	13480	13480	0
196	20230605	170500	204145080	13480	13480	13480	13480	0
197	20230605	170400	204145080	13480	13480	13480	13480	0
198	20230605	170300	204145080	13480	13480	13480	13480	0
199	20230605	170200	204145080	13480	13480	13480	13480	0
200	20230605	170100	204145080	13480	13480	13480	13480	0
201	20230605	170000	204145080	13480	13480	13480	13480	0
202	20230605	165900	204145080	13480	13480	13480	13480	0
203	20230605	165800	204145080	13480	13480	13480	13480	0
204	20230605	165700	204145080	13480	13480	13480	13480	0
205	20230605	165600	204145080	13480	13480	13480	13480	0
206	20230605	165500	204145080	13480	13480	13480	13480	0
207	20230605	165400	204145080	13480	13480	13480	13480	0
208	20230605	165300	204145080	13480	13480	13480	13480	0
209	20230605	165200	204145080	13480	13480	13480	13480	0
210	20230605	165100	204145080	13480	13480	13480	13480	0
211	20230605	165000	204145080	13480	13480	13480	13480	0
212	20230605	164900	204145080	13480	13480	13480	13480	443
213	20230605	164800	204145080	13480	13480	13480	13480	0
214	20230605	164700	204145080	13480	13480	13480	13480	0
215	20230605	164600	204145080	13480	13480	13480	13480	0
216	20230605	164500	204145080	13480	13480	13480	13480	0
217	20230605	164400	204145080	13480	13480	13480	13480	0
218	20230605	164300	204145080	13480	13480	13480	13480	0
219	20230605	164200	204145080	13480	13480	13480	13480	0
220	20230605	164100	204145080	13480	13480	13480	13480	0
221	20230605	164000	204145080	13480	13480	13480	13480	0
222	20230605	163900	204145080	13480	13480	13480	13480	0
223	20230605	163800	204145080	13480	13480	13480	13480	0
224	20230605	163700	204145080	13480	13480	13480	13480	0
225	20230605	163600	204145080	13480	13480	13480	13480	0
226	20230605	163500	204145080	13480	13480	13480	13480	0
227	20230605	163400	204145080	13480	13480	13480	13480	0
228	20230605	163300	204145080	13480	13480	13480	13480	0
229	20230605	163200	204145080	13480	13480	13480	13480	0
230	20230605	163100	204145080	13480	13480	13480	13480	0
231	20230605	163000	204145080	13480	13480	13480	13480	0
232	20230605	162900	204145080	13480	13480	13480	13480	0
233	20230605	162800	204145080	13480	13480	13480	13480	0
234	20230605	162700	204145080	13480	13480	13480	13480	0
235	20230605	162600	204145080	13480	13480	13480	13480	0
236	20230605	162500	204145080	13480	13480	13480	13480	0
237	20230605	162400	204145080	13480	13480	13480	13480	0
238	20230605	162300	204145080	13480	13480	13480	13480	0
239	20230605	162200	204145080	13480	13480	13480	13480	0
240	20230605	162100	204145080	13480	13480	13480	13480	0
241	20230605	162000	204145080	13480	13480	13480	13480	0
242	20230605	161900	204145080	13480	13480	13480	13480	443
243	20230605	161800	204145080	13480	13480	13480	13480	0
244	20230605	161700	204145080	13480	13480	13480	13480	0
245	20230605	161600	204145080	13480	13480	13480	13480	0
246	20230605	161500	204145080	13480	13480	13480	13480	0
247	20230605	161400	204145080	13480	13480	13480	13480	0
248	20230605	161300	204145080	13480	13480	13480	13480	0
249	20230605	161200	204145080	13480	13480	13480	13480	0
250	20230605	161100	204145080	13480	13480	13480	13480	0
251	20230605	161000	204145080	13480	13480	13480	13480	0
252	20230605	160900	204145080	13480	13480	13480	13480	0
253	20230605	160800	204145080	13480	13480	13480	13480	0
254	20230605	160700	204145080	13480	13480	13480	13480	0
255	20230605	160600	204145080	13480	13480	13480	13480	0
256	20230605	160500	204145080	13480	13480	13480	13480	0
257	20230605	160400	204145080	13480	13480	13480	13480	0
258	20230605	160300	204145080	13480	13480	13480	13480	0
259	20230605	160200	204145080	13480	13480	13480	13480	0
260	20230605	160100	204145080	13480	13480	13480	13480	0
261	20230605	160000	204145080	13480	13480	13480	13480	0
262	20230605	155900	204145080	13480	13480	13480	13480	0
263	20230605	155800	204145080	13480	13480	13480	13480	0
264	20230605	155700	204145080	13480	13480	13480	13480	0
265	20230605	155600	204145080	13480	13480	13480	13480	0
266	20230605	155500	204145080	13480	13480	13480	13480	0
267	20230605	155400	204145080	13480	13480	13480	13480	0
268	20230605	155300	204145080	13480	13480	13480	13480	0
269	20230605	155200	204145080	13480	13480	13480	13480	0
270	20230605	155100	204145080	13480	13480	13480	13480	0
271	20230605	155000	204145080	13480	13480	13480	13480	0
272	20230605	154900	204145080	13480	13480	13480	13480	443
273	20230605	154800	204145080	13480	13480	13480	13480	0
274	20230605	154700	204145080	13480	13480	13480	13480	0
275	20230605	154600	204145080	13480	13480	13480	13480	0
276	20230605	154500	204145080	13480	13480	13480	13480	0
277	20230605	154400	204145080	13480	13480	13480	13480	0
278	20230605	154300	204145080	13480	13480	13480	13480	0
279	20230605	154200	204145080	13480	13480	13480	13480	0
280	20230605	154100	204145080	13480	13480	13480	13480	0
281	20230605	154000	204145080	13480	13480	13480	13480	0
282	20230605	153900	204145080	13480	13480	13480	13480	0
283	20230605	153800	204145080	13480	13480	13480	13480	0
284	20230605	153700	204145080	13480	13480	13480	13480	0
285	20230605	153600	204145080	13480	13480	13480	13480	0
286	20230605	153500	204145080	13480	13480	13480	13480	0
287	20230605	153400	204145080	13480	13480	13480	13480	0
288	20230605	153300	204145080	13480	13480	13480	13480	0
289	20230605	153200	204145080	13480	13480	13480	13480	0
290	20230605	153100	204145080	13480	13480	13480	13480	0
291	20230605	153000	204145080	13480	13480	13480	13480	443
292	20230605	152900	198173440	13480	13480	13480	13480	0
293	20230605	152800	198173440	13480	13480	13480	13480	0
294	20230605	152700	198173440	13480	13480	13480	13480	0
295	20230605	152600	198173440	13480	13480	13480	13480	0
296	20230605	152500	198173440	13480	13480	13480	13480	0
297	20230605	152400	198173440	13480	13480	13480	13480	0
298	20230605	152300	198173440	13480	13480	13480	13480	0
299	20230605	152200	198173440	13480	13480	13480	13480	0
300	20230605	152100	198173440	13480	13480	13480	13480	0
301	20230605	152000	198173440	13480	13480	13480	13480	0
302	20230605	151900	198173440	13480	13480	13480	13460	219
303	20230605	151800	195223420	13480	13480	13480	13480	53
304	20230605	151700	194508980	13480	13460	13480	13460	24
305	20230605	151600	194185900	13470	13500	13500	13470	2
306	20230605	151500	194158930	13460	13440	13460	13440	601
307	20230605	151400	186081110	13440	13430	13440	13430	8
308	20230605	151300	185973660	13440	13430	13440	13430	123
309	20230605	151200	184321760	13430	13400	13430	13400	26
310	20230605	151100	183973330	13430	13430	13430	13430	6
311	20230605	151000	183892750	13430	13430	13430	13430	0
312	20230605	150900	183892750	13430	13430	13430	13430	1
313	20230605	150800	183879320	13430	13430	13430	13430	2
314	20230605	150700	183852460	13400	13400	13400	13400	4
315	20230605	150600	183798860	13440	13440	13440	13440	1
316	20230605	150500	183785420	13440	13440	13440	13440	0
317	20230605	150400	183785420	13440	13400	13440	13400	12
318	20230605	150300	183624580	13440	13440	13440	13440	0
319	20230605	150200	183624580	13440	13440	13440	13440	1
320	20230605	150100	183611140	13440	13440	13440	13440	10
321	20230605	150000	183476740	13440	13440	13440	13440	1
322	20230605	145900	183463300	13440	13440	13440	13440	0
323	20230605	145800	183463300	13440	13440	13440	13440	1
324	20230605	145700	183449860	13440	13440	13440	13440	0
325	20230605	145600	183449860	13440	13400	13440	13400	99
326	20230605	145500	182123220	13400	13400	13400	13400	81
327	20230605	145400	181037820	13400	13400	13400	13400	80
328	20230605	145300	179965820	13390	13390	13390	13390	0
329	20230605	145200	179965820	13390	13390	13390	13390	11
330	20230605	145100	179818530	13390	13410	13410	13390	9
331	20230605	145000	179697940	13440	13440	13440	13440	0
332	20230605	144900	179697940	13440	13440	13440	13440	20
333	20230605	144800	179429140	13440	13440	13440	13440	1
334	20230605	144700	179415700	13440	13440	13440	13440	1
335	20230605	144600	179402260	13440	13450	13450	13440	241
336	20230605	144500	176160850	13450	13450	13450	13450	5
337	20230605	144400	176093600	13450	13450	13460	13450	6
338	20230605	144300	176012890	13460	13450	13460	13450	79
339	20230605	144200	174949570	13450	13450	13450	13450	0
340	20230605	144100	174949570	13450	13450	13450	13450	0
341	20230605	144000	174949570	13450	13450	13450	13450	0
342	20230605	143900	174949570	13450	13450	13450	13450	0
343	20230605	143800	174949570	13450	13450	13450	13450	1
344	20230605	143700	174936120	13400	13400	13400	13400	100
345	20230605	143600	173596120	13400	13400	13400	13400	6
346	20230605	143500	173515720	13400	13400	13400	13400	0
347	20230605	143400	173515720	13400	13400	13400	13400	294
348	20230605	143300	169576120	13450	13450	13450	13450	0
349	20230605	143200	169576120	13450	13450	13450	13450	0
350	20230605	143100	169576120	13450	13450	13450	13450	0
351	20230605	143000	169576120	13450	13450	13450	13450	0
352	20230605	142900	169576120	13450	13450	13450	13400	283
353	20230605	142800	165780880	13450	13470	13470	13450	15
354	20230605	142700	165578990	13490	13490	13490	13490	0
355	20230605	142600	165578990	13490	13490	13490	13490	0
356	20230605	142500	165578990	13490	13490	13490	13490	1
357	20230605	142400	165565500	13490	13490	13490	13490	1
358	20230605	142300	165552010	13500	13500	13500	13500	0
359	20230605	142200	165552010	13500	13500	13500	13500	0
360	20230605	142100	165552010	13500	13490	13500	13490	101
361	20230605	142000	164188570	13450	13450	13450	13450	0
362	20230605	141900	164188570	13450	13450	13450	13450	2
363	20230605	141800	164161670	13430	13430	13430	13430	0
364	20230605	141700	164161670	13430	13440	13440	13430	180
365	20230605	141600	161743650	13490	13490	13490	13490	1
366	20230605	141500	161730160	13520	13520	13520	13520	0
367	20230605	141400	161730160	13520	13520	13520	13520	0
368	20230605	141300	161730160	13520	13520	13520	13520	0
369	20230605	141200	161730160	13520	13520	13520	13520	29
370	20230605	141100	161338080	13520	13520	13520	13520	0
371	20230605	141000	161338080	13520	13520	13520	13520	1
372	20230605	140900	161324560	13520	13520	13520	13520	0
373	20230605	140800	161324560	13520	13520	13520	13520	0
374	20230605	140700	161324560	13520	13520	13520	13520	1
375	20230605	140600	161311040	13520	13520	13520	13520	0
376	20230605	140500	161311040	13520	13520	13520	13520	1
377	20230605	140400	161297520	13440	13440	13440	13440	0
378	20230605	140300	161297520	13440	13440	13440	13440	0
379	20230605	140200	161297520	13440	13440	13440	13440	0
380	20230605	140100	161297520	13440	13440	13440	13440	0
381	20230605	140000	161297520	13440	13450	13450	13440	9
382	20230605	135900	161176480	13460	13460	13460	13460	10
383	20230605	135800	161041880	13470	13510	13510	13470	11
384	20230605	135700	160893540	13520	13520	13520	13520	1
385	20230605	135600	160880020	13530	13530	13530	13530	0
386	20230605	135500	160880020	13530	13530	13530	13530	1
387	20230605	135400	160866490	13530	13530	13530	13530	0
388	20230605	135300	160866490	13530	13530	13530	13530	1
389	20230605	135200	160852960	13530	13530	13530	13530	0
390	20230605	135100	160852960	13530	13530	13530	13530	0
391	20230605	135000	160852960	13530	13510	13530	13510	4
392	20230605	134900	160798900	13530	13530	13530	13530	0
393	20230605	134800	160798900	13530	13530	13530	13530	0
394	20230605	134700	160798900	13530	13530	13530	13530	2
395	20230605	134600	160771840	13480	13480	13480	13480	0
396	20230605	134500	160771840	13480	13480	13480	13480	0
397	20230605	134400	160771840	13480	13520	13520	13480	415
398	20230605	134300	155171780	13520	13530	13530	13520	104
399	20230605	134200	153764690	13530	13530	13530	13530	1
400	20230605	134100	153751160	13520	13520	13520	13520	0
401	20230605	134000	153751160	13520	13520	13520	13520	0
402	20230605	133900	153751160	13520	13520	13520	13510	101
403	20230605	133800	152386120	13530	13530	13530	13530	0
404	20230605	133700	152386120	13530	13530	13530	13530	1
405	20230605	133600	152372590	13520	13520	13520	13520	0
406	20230605	133500	152372590	13520	13520	13520	13520	3
407	20230605	133400	152332030	13520	13520	13530	13520	19
408	20230605	133300	152075140	13520	13520	13520	13520	0
409	20230605	133200	152075140	13520	13520	13520	13520	8
410	20230605	133100	151966980	13530	13520	13530	13520	4
411	20230605	133000	151912890	13520	13520	13520	13520	3
412	20230605	132900	151872330	13530	13520	13530	13520	210
413	20230605	132800	149033110	13520	13530	13530	13520	74
414	20230605	132700	148032620	13520	13520	13520	13520	3
415	20230605	132600	147992060	13520	13520	13520	13520	0
416	20230605	132500	147992060	13520	13520	13520	13520	0
417	20230605	132400	147992060	13520	13520	13520	13520	20
418	20230605	132300	147721660	13510	13510	13510	13510	1
419	20230605	132200	147708150	13500	13500	13500	13500	0
420	20230605	132100	147708150	13500	13500	13500	13500	0
421	20230605	132000	147708150	13500	13500	13500	13500	0
422	20230605	131900	147708150	13500	13520	13520	13500	154
423	20230605	131800	145627350	13540	13540	13540	13540	4
424	20230605	131700	145573190	13530	13530	13530	13530	1
425	20230605	131600	145559660	13520	13520	13520	13520	0
426	20230605	131500	145559660	13520	13520	13520	13520	56
427	20230605	131400	144802540	13520	13520	13520	13520	7
428	20230605	131300	144707900	13520	13540	13540	13520	109
429	20230605	131200	143233060	13540	13550	13550	13540	18
430	20230605	131100	142989190	13550	13550	13550	13550	1
431	20230605	131000	142975640	13560	13560	13560	13560	0
432	20230605	130900	142975640	13560	13560	13560	13560	1
433	20230605	130800	142962080	13540	13550	13550	13540	16
434	20230605	130700	142745430	13540	13550	13550	13530	216
435	20230605	130600	139819860	13550	13570	13570	13550	152
436	20230605	130500	137758320	13580	13580	13580	13580	0
437	20230605	130400	137758320	13580	13580	13580	13580	1
438	20230605	130300	137744740	13570	13580	13580	13570	14
439	20230605	130200	137554650	13580	13580	13580	13580	2
440	20230605	130100	137527490	13580	13580	13580	13580	1
441	20230605	130000	137513910	13570	13570	13570	13570	3
442	20230605	125900	137473200	13580	13570	13580	13570	4
443	20230605	125800	137418910	13580	13580	13580	13570	5
444	20230605	125700	137351040	13580	13570	13580	13570	33
445	20230605	125600	136902930	13570	13570	13570	13570	5
446	20230605	125500	136835080	13570	13570	13570	13570	6
447	20230605	125400	136753660	13570	13570	13570	13570	83
448	20230605	125300	135627350	13570	13570	13570	13570	12
449	20230605	125200	135464510	13570	13550	13570	13550	85
450	20230605	125100	134311190	13560	13520	13560	13520	142
451	20230605	125000	132388800	13510	13500	13510	13490	22
452	20230605	124900	132091840	13540	13540	13540	13540	0
453	20230605	124800	132091840	13540	13440	13540	13440	532
454	20230605	124700	124936390	13440	13440	13440	13440	0
455	20230605	124600	124936390	13440	13440	13440	13440	11
456	20230605	124500	124788550	13440	13430	13440	13430	6
457	20230605	124400	124707930	13370	13370	13370	13370	0
458	20230605	124300	124707930	13370	13370	13370	13370	0
459	20230605	124200	124707930	13370	13370	13370	13370	0
460	20230605	124100	124707930	13370	13370	13370	13370	0
461	20230605	124000	124707930	13370	13370	13370	13370	0
462	20230605	123900	124707930	13370	13370	13370	13370	3
463	20230605	123800	124667820	13360	13360	13360	13360	0
464	20230605	123700	124667820	13360	13360	13360	13360	0
465	20230605	123600	124667820	13360	13360	13360	13360	0
466	20230605	123500	124667820	13360	13360	13360	13360	1
467	20230605	123400	124654460	13430	13430	13430	13430	1
468	20230605	123300	124641030	13360	13360	13360	13360	0
469	20230605	123200	124641030	13360	13370	13370	13360	142
470	20230605	123100	122742520	13370	13410	13420	13370	304
471	20230605	123000	118672370	13410	13410	13410	13410	3
472	20230605	122900	118632140	13410	13410	13410	13410	0
473	20230605	122800	118632140	13410	13420	13420	13410	13
474	20230605	122700	118457710	13410	13410	13410	13410	0
475	20230605	122600	118457710	13410	13410	13410	13410	0
476	20230605	122500	118457710	13410	13410	13410	13410	3
477	20230605	122400	118417480	13420	13420	13420	13420	0
478	20230605	122300	118417480	13420	13420	13420	13420	0
479	20230605	122200	118417480	13420	13420	13420	13420	0
480	20230605	122100	118417480	13420	13420	13420	13420	1
481	20230605	122000	118404060	13420	13420	13420	13420	2
482	20230605	121900	118377220	13430	13440	13440	13430	52
483	20230605	121800	117678360	13440	13440	13440	13440	1
484	20230605	121700	117664920	13440	13440	13440	13440	1
485	20230605	121600	117651480	13440	13440	13440	13440	0
486	20230605	121500	117651480	13440	13440	13440	13440	2
487	20230605	121400	117624600	13440	13440	13440	13440	0
488	20230605	121300	117624600	13440	13440	13440	13440	0
489	20230605	121200	117624600	13440	13440	13440	13440	1
490	20230605	121100	117611160	13440	13440	13440	13440	0
491	20230605	121000	117611160	13440	13440	13440	13440	1
492	20230605	120900	117597720	13440	13440	13440	13440	0
493	20230605	120800	117597720	13440	13440	13440	13440	0
494	20230605	120700	117597720	13440	13440	13440	13440	1
495	20230605	120600	117584280	13440	13440	13440	13440	0
496	20230605	120500	117584280	13440	13440	13440	13440	1
497	20230605	120400	117570840	13440	13440	13440	13440	0
498	20230605	120300	117570840	13440	13440	13440	13440	0
499	20230605	120200	117570840	13440	13440	13440	13440	1
500	20230605	120100	117557400	13440	13440	13440	13440	1
501	20230605	120000	117543960	13440	13440	13440	13440	0
502	20230605	115900	117543960	13440	13440	13440	13440	1
503	20230605	115800	117530520	13440	13440	13440	13440	0
504	20230605	115700	117530520	13440	13440	13440	13440	0
505	20230605	115600	117530520	13440	13440	13440	13440	1
506	20230605	115500	117517080	13440	13440	13440	13440	0
507	20230605	115400	117517080	13440	13440	13440	13440	1
508	20230605	115300	117503640	13440	13440	13440	13440	0
509	20230605	115200	117503640	13440	13440	13440	13440	1
510	20230605	115100	117490200	13440	13440	13440	13440	1
511	20230605	115000	117476760	13440	13440	13440	13440	1
512	20230605	114900	117463320	13440	13440	13440	13440	1
513	20230605	114800	117449880	13440	13440	13440	13440	1
514	20230605	114700	117436440	13440	13440	13440	13440	0
515	20230605	114600	117436440	13440	13440	13440	13440	1
516	20230605	114500	117423000	13410	13410	13410	13410	0
517	20230605	114400	117423000	13410	13410	13410	13410	0
518	20230605	114300	117423000	13410	13410	13410	13410	18
519	20230605	114200	117181620	13450	13450	13450	13450	0
520	20230605	114100	117181620	13450	13450	13450	13450	0
521	20230605	114000	117181620	13450	13450	13450	13450	0
522	20230605	113900	117181620	13450	13450	13450	13450	0
523	20230605	113800	117181620	13450	13450	13450	13450	0
524	20230605	113700	117181620	13450	13450	13450	13450	118
525	20230605	113600	115594520	13450	13450	13450	13450	1
526	20230605	113500	115581070	13400	13400	13400	13400	0
527	20230605	113400	115581070	13400	13400	13400	13400	101
528	20230605	113300	114227670	13450	13450	13450	13450	0
529	20230605	113200	114227670	13450	13450	13450	13450	40
530	20230605	113100	113689670	13400	13400	13400	13400	0
531	20230605	113000	113689670	13400	13400	13400	13400	0
532	20230605	112900	113689670	13400	13400	13400	13400	0
533	20230605	112800	113689670	13400	13400	13400	13400	0
534	20230605	112700	113689670	13400	13400	13400	13400	0
535	20230605	112600	113689670	13400	13400	13400	13400	0
536	20230605	112500	113689670	13400	13400	13400	13400	66
537	20230605	112400	112805270	13400	13400	13400	13400	5
538	20230605	112300	112738270	13390	13390	13390	13390	0
539	20230605	112200	112738270	13390	13390	13390	13390	0
540	20230605	112100	112738270	13390	13390	13390	13390	0
541	20230605	112000	112738270	13390	13390	13390	13390	0
542	20230605	111900	112738270	13390	13390	13390	13390	0
543	20230605	111800	112738270	13390	13390	13390	13390	0
544	20230605	111700	112738270	13390	13390	13390	13390	0
545	20230605	111600	112738270	13390	13390	13390	13390	0
546	20230605	111500	112738270	13390	13390	13390	13390	0
547	20230605	111400	112738270	13390	13390	13390	13390	0
548	20230605	111300	112738270	13390	13390	13390	13390	0
549	20230605	111200	112738270	13390	13390	13390	13390	1
550	20230605	111100	112724880	13390	13390	13390	13390	0
551	20230605	111000	112724880	13390	13390	13390	13390	0
552	20230605	110900	112724880	13390	13400	13400	13390	128
553	20230605	110800	111009720	13400	13400	13400	13400	0
554	20230605	110700	111009720	13400	13400	13400	13400	0
555	20230605	110600	111009720	13400	13400	13400	13400	0
556	20230605	110500	111009720	13400	13400	13400	13400	0
557	20230605	110400	111009720	13400	13400	13400	13400	100
558	20230605	110300	109669720	13450	13450	13450	13450	0
559	20230605	110200	109669720	13450	13450	13450	13450	0
560	20230605	110100	109669720	13450	13400	13450	13400	582
561	20230605	110000	101870770	13450	13430	13450	13430	10
562	20230605	105900	101736430	13450	13440	13450	13440	10
563	20230605	105800	101602010	13400	13410	13410	13400	178
564	20230605	105700	99216650	13430	13450	13450	13430	274
565	20230605	105600	95534100	13450	13450	13450	13450	0
566	20230605	105500	95534100	13450	13440	13450	13440	5
567	20230605	105400	95466880	13440	13440	13440	13440	1
568	20230605	105300	95453440	13440	13440	13440	13440	0
569	20230605	105200	95453440	13440	13440	13440	13440	7
570	20230605	105100	95359360	13450	13440	13450	13440	20
571	20230605	105000	95090370	13450	13450	13450	13450	0
572	20230605	104900	95090370	13450	13450	13450	13450	0
573	20230605	104800	95090370	13450	13450	13450	13450	0
574	20230605	104700	95090370	13450	13400	13450	13400	31
575	20230605	104600	94674880	13450	13450	13450	13450	1
576	20230605	104500	94661430	13450	13450	13450	13450	0
577	20230605	104400	94661430	13450	13450	13450	13450	2
578	20230605	104300	94634530	13450	13450	13450	13450	0
579	20230605	104200	94634530	13450	13410	13450	13410	6
580	20230605	104100	94554030	13410	13410	13410	13410	23
581	20230605	104000	94245600	13410	13410	13410	13410	0
582	20230605	103900	94245600	13410	13410	13410	13410	9
583	20230605	103800	94124910	13410	13450	13450	13410	64
584	20230605	103700	93266450	13420	13420	13420	13420	0
585	20230605	103600	93266450	13420	13420	13420	13420	0
586	20230605	103500	93266450	13420	13430	13430	13420	6
587	20230605	103400	93185890	13450	13450	13450	13450	53
588	20230605	103300	92473040	13440	13440	13440	13440	1
589	20230605	103200	92459600	13440	13440	13440	13440	4
590	20230605	103100	92405840	13450	13440	13450	13440	106
591	20230605	103000	90981190	13450	13440	13450	13440	4
592	20230605	102900	90927420	13460	13450	13460	13450	60
593	20230605	102800	90119970	13450	13450	13450	13450	0
594	20230605	102700	90119970	13450	13450	13450	13450	2
595	20230605	102600	90093070	13420	13420	13420	13420	2
596	20230605	102500	90066230	13400	13400	13400	13400	0
597	20230605	102400	90066230	13400	13400	13400	13400	50
598	20230605	102300	89396230	13410	13410	13410	13410	0
599	20230605	102200	89396230	13410	13410	13410	13410	20
600	20230605	102100	89128030	13410	13410	13410	13410	0
601	20230605	102000	89128030	13410	13410	13410	13410	0
602	20230605	101900	89128030	13410	13410	13410	13410	0
603	20230605	101800	89128030	13410	13410	13410	13410	20
604	20230605	101700	88859830	13410	13410	13410	13410	0
605	20230605	101600	88859830	13410	13410	13410	13410	0
606	20230605	101500	88859830	13410	13390	13410	13390	115
607	20230605	101400	87319560	13380	13380	13380	13380	15
608	20230605	101300	87118860	13380	13380	13380	13380	0
609	20230605	101200	87118860	13380	13400	13400	13380	51
610	20230605	101100	86435700	13390	13390	13400	13390	111
611	20230605	101000	84949400	13400	13400	13400	13400	0
612	20230605	100900	84949400	13400	13400	13400	13400	1
613	20230605	100800	84936000	13400	13400	13400	13400	1
614	20230605	100700	84922600	13400	13400	13400	13400	0
615	20230605	100600	84922600	13400	13400	13400	13400	13
616	20230605	100500	84748400	13310	13310	13310	13310	12
617	20230605	100400	84588680	13380	13380	13380	13380	0
618	20230605	100300	84588680	13380	13380	13380	13380	0
619	20230605	100200	84588680	13380	13370	13380	13300	1309
620	20230605	100100	67137230	13370	13370	13370	13370	0
621	20230605	100000	67137230	13370	13370	13370	13370	5
622	20230605	095900	67070380	13380	13380	13380	13380	2
623	20230605	095800	67043620	13380	13380	13380	13380	5
624	20230605	095700	66976720	13360	13360	13360	13360	30
625	20230605	095600	66575920	13350	13350	13350	13350	24
626	20230605	095500	66255520	13360	13360	13360	13360	1
627	20230605	095400	66242160	13360	13360	13360	13360	0
628	20230605	095300	66242160	13360	13360	13360	13360	2
629	20230605	095200	66215440	13360	13360	13360	13360	7
630	20230605	095100	66121920	13370	13380	13380	13370	70
631	20230605	095000	65185380	13380	13380	13380	13380	0
632	20230605	094900	65185380	13380	13390	13390	13380	6
633	20230605	094800	65105070	13390	13390	13390	13390	1
634	20230605	094700	65091680	13400	13400	13400	13400	22
635	20230605	094600	64796880	13400	13400	13400	13400	7
636	20230605	094500	64703080	13320	13320	13320	13320	0
637	20230605	094400	64703080	13320	13330	13330	13320	60
638	20230605	094300	63903300	13400	13400	13400	13400	0
639	20230605	094200	63903300	13400	13400	13400	13400	0
640	20230605	094100	63903300	13400	13400	13400	13400	0
641	20230605	094000	63903300	13400	13400	13400	13400	0
642	20230605	093900	63903300	13400	13400	13400	13320	450
643	20230605	093800	57908480	13410	13410	13410	13410	1
644	20230605	093700	57895070	13430	13430	13430	13430	0
645	20230605	093600	57895070	13430	13440	13440	13430	11
646	20230605	093500	57747270	13450	13450	13450	13450	100
647	20230605	093400	56402270	13450	13440	13450	13440	107
648	20230605	093300	54964140	13440	13440	13440	13440	0
649	20230605	093200	54964140	13440	13440	13440	13440	0
650	20230605	093100	54964140	13440	13350	13440	13350	23
651	20230605	093000	54656580	13370	13360	13370	13360	2
652	20230605	092900	54629850	13290	13290	13290	13290	198
653	20230605	092800	51998430	13290	13290	13290	13290	22
654	20230605	092700	51706050	13290	13290	13290	13290	1
655	20230605	092600	51692760	13290	13290	13290	13290	36
656	20230605	092500	51214320	13290	13290	13290	13290	1
657	20230605	092400	51201030	13290	13320	13350	13290	805
658	20230605	092300	40487640	13340	13440	13440	13320	649
659	20230605	092200	31829460	13440	13440	13440	13440	1
660	20230605	092100	31816020	13440	13440	13440	13440	17
661	20230605	092000	31587540	13360	13360	13360	13360	0
662	20230605	091900	31587540	13360	13360	13360	13360	25
663	20230605	091800	31253540	13390	13390	13390	13390	10
664	20230605	091700	31119640	13400	13400	13400	13400	363
665	20230605	091600	26255440	13450	13400	13450	13400	51
666	20230605	091500	25569560	13450	13460	13460	13450	31
667	20230605	091400	25152590	13450	13450	13450	13450	0
668	20230605	091300	25152590	13450	13450	13450	13450	38
669	20230605	091200	24641490	13450	13400	13450	13400	134
670	20230605	091100	22840640	13450	13450	13450	13450	5
671	20230605	091000	22773390	13400	13420	13440	13400	60
672	20230605	090900	21968090	13420	13420	13420	13420	1
673	20230605	090800	21954670	13420	13420	13420	13420	10
674	20230605	090700	21820470	13430	13360	13430	13360	399
675	20230605	090600	16489690	13390	13390	13390	13390	11
676	20230605	090500	16342400	13390	13390	13390	13390	5
677	20230605	090400	16275450	13450	13350	13450	13300	550
678	20230605	090300	8947720	13340	13470	13470	13340	290
679	20230605	090200	5064440	13480	13510	13510	13480	189
680	20230605	090100	2514390	13520	13610	13610	13520	106
681	20230605	090000	1076060	13620	13620	13700	13620	79