KissMeData/376980/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183300	350709520	14100	14100	14100	14100	557
3	20230605	183200	350709520	14100	14100	14100	14100	0
4	20230605	183100	350709520	14100	14100	14100	14100	0
5	20230605	183000	350709520	14100	14100	14100	14100	0
6	20230605	182900	350709520	14100	14100	14100	14100	0
7	20230605	182800	350709520	14100	14100	14100	14100	0
8	20230605	182700	350709520	14100	14100	14100	14100	0
9	20230605	182600	350709520	14100	14100	14100	14100	0
10	20230605	182500	350709520	14100	14100	14100	14100	0
11	20230605	182400	350709520	14100	14100	14100	14100	0
12	20230605	182300	350709520	14100	14100	14100	14100	0
13	20230605	182200	350709520	14100	14100	14100	14100	0
14	20230605	182100	350709520	14100	14100	14100	14100	0
15	20230605	182000	350709520	14100	14100	14100	14100	0
16	20230605	181900	350709520	14100	14100	14100	14100	0
17	20230605	181800	350709520	14100	14100	14100	14100	0
18	20230605	181700	350709520	14100	14100	14100	14100	0
19	20230605	181600	350709520	14100	14100	14100	14100	0
20	20230605	181500	350709520	14100	14100	14100	14100	0
21	20230605	181400	350709520	14100	14100	14100	14100	0
22	20230605	181300	350709520	14100	14100	14100	14100	0
23	20230605	181200	350709520	14100	14100	14100	14100	0
24	20230605	181100	350709520	14100	14100	14100	14100	0
25	20230605	181000	350709520	14100	14100	14100	14100	0
26	20230605	180900	350709520	14100	14100	14100	14100	0
27	20230605	180800	350709520	14100	14100	14100	14100	0
28	20230605	180700	350709520	14100	14100	14100	14100	0
29	20230605	180600	350709520	14100	14100	14100	14100	0
30	20230605	180500	350709520	14100	14100	14100	14100	0
31	20230605	180400	350709520	14100	14100	14100	14100	0
32	20230605	180300	350709520	14100	14100	14100	14100	557
33	20230605	180200	350709520	14100	14100	14100	14100	0
34	20230605	180100	350709520	14100	14100	14100	14100	0
35	20230605	180000	350709520	14100	14100	14100	14100	0
36	20230605	175900	350709520	14100	14100	14100	14100	0
37	20230605	175800	350709520	14100	14100	14100	14100	0
38	20230605	175700	350709520	14100	14100	14100	14100	0
39	20230605	175600	350709520	14100	14100	14100	14100	0
40	20230605	175500	350709520	14100	14100	14100	14100	0
41	20230605	175400	350709520	14100	14100	14100	14100	0
42	20230605	175300	350709520	14100	14100	14100	14100	0
43	20230605	175200	350709520	14100	14100	14100	14100	0
44	20230605	175100	350709520	14100	14100	14100	14100	0
45	20230605	175000	350709520	14100	14100	14100	14100	0
46	20230605	174900	350709520	14100	14100	14100	14100	0
47	20230605	174800	350709520	14100	14100	14100	14100	0
48	20230605	174700	350709520	14100	14100	14100	14100	0
49	20230605	174600	350709520	14100	14100	14100	14100	0
50	20230605	174500	350709520	14100	14100	14100	14100	0
51	20230605	174400	350709520	14100	14100	14100	14100	0
52	20230605	174300	350709520	14100	14100	14100	14100	0
53	20230605	174200	350709520	14100	14100	14100	14100	0
54	20230605	174100	350709520	14100	14100	14100	14100	0
55	20230605	174000	350709520	14100	14100	14100	14100	0
56	20230605	173900	350709520	14100	14100	14100	14100	0
57	20230605	173800	350709520	14100	14100	14100	14100	0
58	20230605	173700	350709520	14100	14100	14100	14100	0
59	20230605	173600	350709520	14100	14100	14100	14100	0
60	20230605	173500	350709520	14100	14100	14100	14100	0
61	20230605	173400	350709520	14100	14100	14100	14100	0
62	20230605	173300	350709520	14100	14100	14100	14100	557
63	20230605	173200	350709520	14100	14100	14100	14100	0
64	20230605	173100	350709520	14100	14100	14100	14100	0
65	20230605	173000	350709520	14100	14100	14100	14100	0
66	20230605	172900	350709520	14100	14100	14100	14100	0
67	20230605	172800	350709520	14100	14100	14100	14100	0
68	20230605	172700	350709520	14100	14100	14100	14100	0
69	20230605	172600	350709520	14100	14100	14100	14100	0
70	20230605	172500	350709520	14100	14100	14100	14100	0
71	20230605	172400	350709520	14100	14100	14100	14100	0
72	20230605	172300	350709520	14100	14100	14100	14100	0
73	20230605	172200	350709520	14100	14100	14100	14100	0
74	20230605	172100	350709520	14100	14100	14100	14100	0
75	20230605	172000	350709520	14100	14100	14100	14100	0
76	20230605	171900	350709520	14100	14100	14100	14100	0
77	20230605	171800	350709520	14100	14100	14100	14100	0
78	20230605	171700	350709520	14100	14100	14100	14100	0
79	20230605	171600	350709520	14100	14100	14100	14100	0
80	20230605	171500	350709520	14100	14100	14100	14100	0
81	20230605	171400	350709520	14100	14100	14100	14100	0
82	20230605	171300	350709520	14100	14100	14100	14100	0
83	20230605	171200	350709520	14100	14100	14100	14100	0
84	20230605	171100	350709520	14100	14100	14100	14100	0
85	20230605	171000	350709520	14100	14100	14100	14100	0
86	20230605	170900	350709520	14100	14100	14100	14100	0
87	20230605	170800	350709520	14100	14100	14100	14100	0
88	20230605	170700	350709520	14100	14100	14100	14100	0
89	20230605	170600	350709520	14100	14100	14100	14100	0
90	20230605	170500	350709520	14100	14100	14100	14100	0
91	20230605	170400	350709520	14100	14100	14100	14100	0
92	20230605	170300	350709520	14100	14100	14100	14100	557
93	20230605	170200	350709520	14100	14100	14100	14100	0
94	20230605	170100	350709520	14100	14100	14100	14100	0
95	20230605	170000	350709520	14100	14100	14100	14100	0
96	20230605	165900	350709520	14100	14100	14100	14100	0
97	20230605	165800	350709520	14100	14100	14100	14100	0
98	20230605	165700	350709520	14100	14100	14100	14100	0
99	20230605	165600	350709520	14100	14100	14100	14100	0
100	20230605	165500	350709520	14100	14100	14100	14100	0
101	20230605	165400	350709520	14100	14100	14100	14100	0
102	20230605	165300	350709520	14100	14100	14100	14100	0
103	20230605	165200	350709520	14100	14100	14100	14100	0
104	20230605	165100	350709520	14100	14100	14100	14100	0
105	20230605	165000	350709520	14100	14100	14100	14100	0
106	20230605	164900	350709520	14100	14100	14100	14100	0
107	20230605	164800	350709520	14100	14100	14100	14100	0
108	20230605	164700	350709520	14100	14100	14100	14100	0
109	20230605	164600	350709520	14100	14100	14100	14100	0
110	20230605	164500	350709520	14100	14100	14100	14100	0
111	20230605	164400	350709520	14100	14100	14100	14100	0
112	20230605	164300	350709520	14100	14100	14100	14100	0
113	20230605	164200	350709520	14100	14100	14100	14100	0
114	20230605	164100	350709520	14100	14100	14100	14100	0
115	20230605	164000	350709520	14100	14100	14100	14100	0
116	20230605	163900	350709520	14100	14100	14100	14100	0
117	20230605	163800	350709520	14100	14100	14100	14100	0
118	20230605	163700	350709520	14100	14100	14100	14100	0
119	20230605	163600	350709520	14100	14100	14100	14100	0
120	20230605	163500	350709520	14100	14100	14100	14100	0
121	20230605	163400	350709520	14100	14100	14100	14100	0
122	20230605	163300	350709520	14100	14100	14100	14100	557
123	20230605	163200	350709520	14100	14100	14100	14100	0
124	20230605	163100	350709520	14100	14100	14100	14100	0
125	20230605	163000	350709520	14100	14100	14100	14100	0
126	20230605	162900	350709520	14100	14100	14100	14100	0
127	20230605	162800	350709520	14100	14100	14100	14100	0
128	20230605	162700	350709520	14100	14100	14100	14100	0
129	20230605	162600	350709520	14100	14100	14100	14100	0
130	20230605	162500	350709520	14100	14100	14100	14100	0
131	20230605	162400	350709520	14100	14100	14100	14100	0
132	20230605	162300	350709520	14100	14100	14100	14100	0
133	20230605	162200	350709520	14100	14100	14100	14100	0
134	20230605	162100	350709520	14100	14100	14100	14100	0
135	20230605	162000	350709520	14100	14100	14100	14100	0
136	20230605	161900	350709520	14100	14100	14100	14100	0
137	20230605	161800	350709520	14100	14100	14100	14100	0
138	20230605	161700	350709520	14100	14100	14100	14100	0
139	20230605	161600	350709520	14100	14100	14100	14100	0
140	20230605	161500	350709520	14100	14100	14100	14100	0
141	20230605	161400	350709520	14100	14100	14100	14100	0
142	20230605	161300	350709520	14100	14100	14100	14100	0
143	20230605	161200	350709520	14100	14100	14100	14100	0
144	20230605	161100	350709520	14100	14100	14100	14100	0
145	20230605	161000	350709520	14100	14100	14100	14100	0
146	20230605	160900	350709520	14100	14100	14100	14100	0
147	20230605	160800	350709520	14100	14100	14100	14100	0
148	20230605	160700	350709520	14100	14100	14100	14100	0
149	20230605	160600	350709520	14100	14100	14100	14100	0
150	20230605	160500	350709520	14100	14100	14100	14100	0
151	20230605	160400	350709520	14100	14100	14100	14100	0
152	20230605	160300	350709520	14100	14100	14100	14100	557
153	20230605	160200	350709520	14100	14100	14100	14100	0
154	20230605	160100	350709520	14100	14100	14100	14100	0
155	20230605	160000	350709520	14100	14100	14100	14100	0
156	20230605	155900	350709520	14100	14100	14100	14100	0
157	20230605	155800	350709520	14100	14100	14100	14100	0
158	20230605	155700	350709520	14100	14100	14100	14100	0
159	20230605	155600	350709520	14100	14100	14100	14100	0
160	20230605	155500	350709520	14100	14100	14100	14100	0
161	20230605	155400	350709520	14100	14100	14100	14100	0
162	20230605	155300	350709520	14100	14100	14100	14100	0
163	20230605	155200	350709520	14100	14100	14100	14100	0
164	20230605	155100	350709520	14100	14100	14100	14100	0
165	20230605	155000	350709520	14100	14100	14100	14100	0
166	20230605	154900	350709520	14100	14100	14100	14100	0
167	20230605	154800	350709520	14100	14100	14100	14100	0
168	20230605	154700	350709520	14100	14100	14100	14100	0
169	20230605	154600	350709520	14100	14100	14100	14100	0
170	20230605	154500	350709520	14100	14100	14100	14100	0
171	20230605	154400	350709520	14100	14100	14100	14100	0
172	20230605	154300	350709520	14100	14100	14100	14100	0
173	20230605	154200	350709520	14100	14100	14100	14100	0
174	20230605	154100	350709520	14100	14100	14100	14100	0
175	20230605	154000	350709520	14100	14100	14100	14100	0
176	20230605	153900	350709520	14100	14100	14100	14100	0
177	20230605	153800	350709520	14100	14100	14100	14100	0
178	20230605	153700	350709520	14100	14100	14100	14100	0
179	20230605	153600	350709520	14100	14100	14100	14100	0
180	20230605	153500	350709520	14100	14100	14100	14100	0
181	20230605	153400	350709520	14100	14100	14100	14100	0
182	20230605	153300	350709520	14100	14100	14100	14100	557
183	20230605	153200	350709520	14100	14100	14100	14100	0
184	20230605	153100	350709520	14100	14100	14100	14100	0
185	20230605	153000	350709520	14100	14100	14100	14100	557
186	20230605	152900	342855820	14100	14100	14100	14100	0
187	20230605	152800	342855820	14100	14100	14100	14100	0
188	20230605	152700	342855820	14100	14100	14100	14100	0
189	20230605	152600	342855820	14100	14100	14100	14100	0
190	20230605	152500	342855820	14100	14100	14100	14100	0
191	20230605	152400	342855820	14100	14100	14100	14100	0
192	20230605	152300	342855820	14100	14100	14100	14100	0
193	20230605	152200	342855820	14100	14100	14100	14100	0
194	20230605	152100	342855820	14100	14100	14100	14100	0
195	20230605	152000	342855820	14100	14100	14100	14100	0
196	20230605	151900	342855820	14100	14090	14100	14090	296
197	20230605	151800	338683940	14090	14080	14090	14050	160
198	20230605	151700	336433690	14080	14070	14080	14070	64
199	20230605	151600	335533150	14070	14080	14080	14070	9
200	20230605	151500	335406510	14090	14090	14090	14090	5
201	20230605	151400	335336060	14080	14080	14080	14080	0
202	20230605	151300	335336060	14080	14100	14100	14080	11
203	20230605	151200	335181160	14100	14090	14100	14090	544
204	20230605	151100	327512700	14090	14070	14090	14070	70
205	20230605	151000	326527740	14070	14060	14070	14060	164
206	20230605	150900	324220670	14070	14070	14070	14070	0
207	20230605	150800	324220670	14070	14070	14070	14070	0
208	20230605	150700	324220670	14070	14070	14070	14070	0
209	20230605	150600	324220670	14070	14070	14070	14070	0
210	20230605	150500	324220670	14070	14070	14070	14070	0
211	20230605	150400	324220670	14070	14070	14070	14070	3
212	20230605	150300	324178460	14050	14050	14050	14050	331
213	20230605	150200	319527910	14050	14050	14050	14050	22
214	20230605	150100	319218810	14050	14050	14050	14050	2
215	20230605	150000	319190710	14070	14070	14070	14070	82
216	20230605	145900	318036970	14070	14070	14070	14070	266
217	20230605	145800	314294350	14080	14080	14080	14080	221
218	20230605	145700	311182670	14090	14090	14090	14090	0
219	20230605	145600	311182670	14090	14070	14090	14070	117
220	20230605	145500	309534580	14070	14070	14070	14070	1050
221	20230605	145400	294761080	14090	14090	14090	14090	0
222	20230605	145300	294761080	14090	14090	14090	14090	5
223	20230605	145200	294690630	14090	14090	14090	14090	9
224	20230605	145100	294563820	14090	14090	14090	14090	27
225	20230605	145000	294183390	14100	14090	14100	14090	130
226	20230605	144900	292351680	14090	14090	14090	14090	0
227	20230605	144800	292351680	14090	14090	14090	14090	0
228	20230605	144700	292351680	14090	14080	14090	14080	4
229	20230605	144600	292295350	14090	14070	14090	14050	105
230	20230605	144500	290819460	14070	14070	14070	14070	0
231	20230605	144400	290819460	14070	14070	14070	14070	4
232	20230605	144300	290763180	14090	14090	14090	14090	0
233	20230605	144200	290763180	14090	14090	14090	14090	0
234	20230605	144100	290763180	14090	14090	14090	14090	0
235	20230605	144000	290763180	14090	14090	14090	14090	0
236	20230605	143900	290763180	14090	14070	14090	14070	167
237	20230605	143800	288411910	14070	14070	14070	14070	0
238	20230605	143700	288411910	14070	14070	14070	14070	8
239	20230605	143600	288299350	14070	14070	14070	14070	10
240	20230605	143500	288158650	14070	14060	14070	14060	67
241	20230605	143400	287216600	14050	14060	14060	14050	43
242	20230605	143300	286612350	14050	14050	14060	14050	69
243	20230605	143200	285642840	14050	14040	14050	14040	53
244	20230605	143100	284898690	14040	14040	14040	14040	17
245	20230605	143000	284660010	14040	14040	14040	14040	0
246	20230605	142900	284660010	14040	14030	14040	14030	36
247	20230605	142800	284154900	14030	14030	14030	14030	1
248	20230605	142700	284140870	14040	14000	14050	13960	1203
249	20230605	142600	267341610	14050	13990	14050	13970	690
250	20230605	142500	257698880	14000	14020	14020	14000	311
251	20230605	142400	253341880	14090	14090	14090	14090	0
252	20230605	142300	253341880	14090	14090	14090	14090	3
253	20230605	142200	253299610	14000	14090	14090	14000	2000
254	20230605	142100	225278500	14100	14090	14100	14090	719
255	20230605	142000	215147760	14100	14100	14100	14100	0
256	20230605	141900	215147760	14100	14100	14100	14100	0
257	20230605	141800	215147760	14100	14100	14100	14100	17
258	20230605	141700	214908060	14100	14100	14100	14100	17
259	20230605	141600	214668360	14100	14090	14100	14090	378
260	20230605	141500	209342310	14090	14090	14090	14090	0
261	20230605	141400	209342310	14090	14090	14090	14090	0
262	20230605	141300	209342310	14090	14090	14090	14090	0
263	20230605	141200	209342310	14090	14090	14090	14090	0
264	20230605	141100	209342310	14090	14090	14090	14090	0
265	20230605	141000	209342310	14090	14090	14090	14090	1
266	20230605	140900	209328220	14090	14090	14090	14090	0
267	20230605	140800	209328220	14090	14090	14090	14090	0
268	20230605	140700	209328220	14090	14090	14090	14090	0
269	20230605	140600	209328220	14090	14090	14090	14090	0
270	20230605	140500	209328220	14090	14090	14090	14090	0
271	20230605	140400	209328220	14090	14090	14090	14090	0
272	20230605	140300	209328220	14090	14090	14090	14090	0
273	20230605	140200	209328220	14090	14090	14090	14090	0
274	20230605	140100	209328220	14090	14090	14090	14090	0
275	20230605	140000	209328220	14090	14090	14090	14090	3
276	20230605	135900	209285950	14080	14080	14090	14080	352
277	20230605	135800	204329760	14080	14080	14080	14080	3
278	20230605	135700	204287520	14090	14090	14090	14090	0
279	20230605	135600	204287520	14090	14080	14090	14080	43
280	20230605	135500	203682050	14080	14080	14080	14080	1
281	20230605	135400	203667970	14080	14080	14080	14080	0
282	20230605	135300	203667970	14080	14080	14080	14080	3
283	20230605	135200	203625730	14090	14090	14090	14090	0
284	20230605	135100	203625730	14090	14090	14090	14090	0
285	20230605	135000	203625730	14090	14090	14090	14090	0
286	20230605	134900	203625730	14090	14090	14090	14090	0
287	20230605	134800	203625730	14090	14090	14090	14090	0
288	20230605	134700	203625730	14090	14040	14090	14040	7
289	20230605	134600	203527350	14040	14040	14040	14040	0
290	20230605	134500	203527350	14040	14040	14040	14040	1
291	20230605	134400	203513310	14020	14020	14020	14020	159
292	20230605	134300	201284130	14030	14020	14030	14020	119
293	20230605	134200	199615160	14030	14030	14030	14030	336
294	20230605	134100	194901080	14030	14040	14040	14030	80
295	20230605	134000	193778480	14050	14050	14050	14050	390
296	20230605	133900	188298980	14050	14100	14100	14050	14
297	20230605	133800	188102130	14060	14040	14070	14030	216
298	20230605	133700	185068220	14030	14050	14050	14030	56
299	20230605	133600	184282230	14080	14040	14080	14040	118
300	20230605	133500	182624600	14050	14120	14120	14050	2
301	20230605	133400	182596430	14060	14060	14060	14060	8
302	20230605	133300	182483950	14130	14130	14130	14030	152
303	20230605	133200	180341190	14030	14050	14130	14030	291
304	20230605	133100	176256310	14050	14080	14130	14050	291
305	20230605	133000	172166100	14140	14140	14140	14140	1
306	20230605	132900	172151960	14130	14130	14130	14130	40
307	20230605	132800	171586760	14140	14140	14140	14140	10
308	20230605	132700	171445360	14140	14140	14140	14140	0
309	20230605	132600	171445360	14140	14120	14140	14120	29
310	20230605	132500	171035860	14120	14110	14120	14110	123
311	20230605	132400	169299120	14060	14110	14120	14060	68
312	20230605	132300	168342040	14120	14120	14120	14120	1
313	20230605	132200	168327920	14100	14100	14120	14090	6
314	20230605	132100	168243270	14120	14120	14120	14120	7
315	20230605	132000	168144430	14060	14060	14060	14060	0
316	20230605	131900	168144430	14060	14060	14060	14060	0
317	20230605	131800	168144430	14060	14060	14060	14060	1
318	20230605	131700	168130370	14060	14060	14060	14060	0
319	20230605	131600	168130370	14060	14060	14060	14060	10
320	20230605	131500	167989770	14060	14060	14060	14060	100
321	20230605	131400	166583770	14120	14120	14120	14120	0
322	20230605	131300	166583770	14120	14120	14130	14050	150
323	20230605	131200	164474260	14060	14140	14140	14060	101
324	20230605	131100	163053800	14130	14130	14130	14130	8
325	20230605	131000	162940760	14140	14130	14140	14130	13
326	20230605	130900	162757060	14130	14130	14130	14130	222
327	20230605	130800	159620200	14130	14130	14130	14130	52
328	20230605	130700	158885440	14130	14130	14130	14130	0
329	20230605	130600	158885440	14130	14120	14130	14120	6
330	20230605	130500	158800670	14130	14130	14130	14130	25
331	20230605	130400	158447420	14130	14130	14130	14130	6
332	20230605	130300	158362640	14130	14130	14130	14130	0
333	20230605	130200	158362640	14130	14130	14130	14130	0
334	20230605	130100	158362640	14130	14130	14130	14130	0
335	20230605	130000	158362640	14130	14130	14130	14130	0
336	20230605	125900	158362640	14130	14120	14130	14120	17
337	20230605	125800	158122480	14140	14140	14140	14140	0
338	20230605	125700	158122480	14140	14140	14140	14140	0
339	20230605	125600	158122480	14140	14140	14140	14140	0
340	20230605	125500	158122480	14140	14140	14140	14140	0
341	20230605	125400	158122480	14140	14140	14140	14140	0
342	20230605	125300	158122480	14140	14140	14140	14140	0
343	20230605	125200	158122480	14140	14140	14140	14140	0
344	20230605	125100	158122480	14140	14130	14140	14130	216
345	20230605	125000	155068340	14140	14140	14140	14140	0
346	20230605	124900	155068340	14140	14140	14140	14140	0
347	20230605	124800	155068340	14140	14140	14140	14140	0
348	20230605	124700	155068340	14140	14140	14140	14140	0
349	20230605	124600	155068340	14140	14100	14140	14100	3
350	20230605	124500	155026000	14110	14080	14140	14030	985
351	20230605	124400	141183080	14160	14080	14160	14080	104
352	20230605	124300	139718440	14160	14140	14160	14080	105
353	20230605	124200	138238460	14120	14120	14120	14120	4
354	20230605	124100	138181980	14070	14080	14080	14070	100
355	20230605	124000	136774470	14070	14070	14070	14070	1
356	20230605	123900	136760400	14130	14070	14130	14070	11
357	20230605	123800	136605570	14070	14130	14130	14070	4
358	20230605	123700	136549110	14140	14140	14140	14140	0
359	20230605	123600	136549110	14140	14140	14140	14140	1
360	20230605	123500	136534970	14140	14140	14140	14030	38
361	20230605	123400	136001190	14030	14060	14060	14030	15
362	20230605	123300	135790620	14060	14070	14070	14060	18
363	20230605	123200	135537530	14170	14170	14170	14170	0
364	20230605	123100	135537530	14170	14170	14170	14170	0
365	20230605	123000	135537530	14170	14100	14170	14030	601
366	20230605	122900	127091530	14180	14180	14180	14180	0
367	20230605	122800	127091530	14180	14180	14180	14180	0
368	20230605	122700	127091530	14180	14180	14180	14180	0
369	20230605	122600	127091530	14180	14180	14180	14180	0
370	20230605	122500	127091530	14180	14180	14180	14180	0
371	20230605	122400	127091530	14180	14180	14180	14180	8
372	20230605	122300	126978090	14190	14190	14190	14190	0
373	20230605	122200	126978090	14190	14190	14190	14190	0
374	20230605	122100	126978090	14190	14190	14190	14190	0
375	20230605	122000	126978090	14190	14190	14190	14190	0
376	20230605	121900	126978090	14190	14190	14190	14190	1
377	20230605	121800	126963900	14180	14180	14180	14180	1
378	20230605	121700	126949720	14180	14180	14180	14160	243
379	20230605	121600	123506010	14170	14170	14170	14170	10
380	20230605	121500	123364310	14190	14170	14190	14170	4
381	20230605	121400	123307610	14190	14190	14190	14190	2
382	20230605	121300	123279230	14200	14200	14200	14200	0
383	20230605	121200	123279230	14200	14190	14200	14190	27
384	20230605	121100	122896080	14190	14170	14190	14170	103
385	20230605	121000	121436500	14170	14170	14170	14170	25
386	20230605	120900	121082250	14170	14170	14170	14170	0
387	20230605	120800	121082250	14170	14130	14170	14100	239
388	20230605	120700	117710450	14170	14150	14170	14150	8
389	20230605	120600	117597230	14150	14150	14150	14150	30
390	20230605	120500	117172730	14150	14130	14150	14130	4
391	20230605	120400	117116150	14150	14150	14150	14150	0
392	20230605	120300	117116150	14150	14150	14150	14150	0
393	20230605	120200	117116150	14150	14150	14150	14150	0
394	20230605	120100	117116150	14150	14150	14150	14150	0
395	20230605	120000	117116150	14150	14150	14150	14150	1
396	20230605	115900	117102000	14130	14130	14130	14130	3
397	20230605	115800	117059610	14150	14150	14150	14150	0
398	20230605	115700	117059610	14150	14150	14150	14150	0
399	20230605	115600	117059610	14150	14150	14150	14140	344
400	20230605	115500	112192020	14140	14140	14140	14140	1
401	20230605	115400	112177880	14150	14150	14150	14150	1
402	20230605	115300	112163730	14150	14150	14150	14150	0
403	20230605	115200	112163730	14150	14150	14150	14150	0
404	20230605	115100	112163730	14150	14150	14150	14150	0
405	20230605	115000	112163730	14150	14150	14150	14150	0
406	20230605	114900	112163730	14150	14150	14150	14150	0
407	20230605	114800	112163730	14150	14150	14150	14150	0
408	20230605	114700	112163730	14150	14150	14150	14150	0
409	20230605	114600	112163730	14150	14150	14150	14150	0
410	20230605	114500	112163730	14150	14150	14150	14150	0
411	20230605	114400	112163730	14150	14150	14150	14150	0
412	20230605	114300	112163730	14150	14150	14150	14150	0
413	20230605	114200	112163730	14150	14150	14150	14150	19
414	20230605	114100	111894880	14150	14150	14150	14150	0
415	20230605	114000	111894880	14150	14150	14150	14150	0
416	20230605	113900	111894880	14150	14150	14150	14150	0
417	20230605	113800	111894880	14150	14150	14150	14150	0
418	20230605	113700	111894880	14150	14100	14150	14100	67
419	20230605	113600	110949480	14100	14100	14100	14100	10
420	20230605	113500	110808480	14100	14100	14100	14100	0
421	20230605	113400	110808480	14100	14100	14100	14100	3
422	20230605	113300	110766180	14100	14100	14100	14100	100
423	20230605	113200	109356180	14100	14100	14100	14100	4
424	20230605	113100	109299780	14070	14070	14070	14070	10
425	20230605	113000	109159080	14100	14100	14100	14100	0
426	20230605	112900	109159080	14100	14100	14100	14100	0
427	20230605	112800	109159080	14100	14100	14100	14100	0
428	20230605	112700	109159080	14100	14100	14100	14100	0
429	20230605	112600	109159080	14100	14100	14100	14100	0
430	20230605	112500	109159080	14100	14100	14100	14100	0
431	20230605	112400	109159080	14100	14100	14100	14100	0
432	20230605	112300	109159080	14100	14100	14100	14100	0
433	20230605	112200	109159080	14100	14100	14100	14100	0
434	20230605	112100	109159080	14100	14100	14100	14100	0
435	20230605	112000	109159080	14100	14100	14100	14100	0
436	20230605	111900	109159080	14100	14100	14100	14100	0
437	20230605	111800	109159080	14100	14100	14100	14100	0
438	20230605	111700	109159080	14100	14080	14100	14080	63
439	20230605	111600	108272020	14100	14100	14100	14100	0
440	20230605	111500	108272020	14100	14100	14100	14100	0
441	20230605	111400	108272020	14100	14100	14100	14100	1
442	20230605	111300	108257920	14110	14110	14110	14110	0
443	20230605	111200	108257920	14110	14110	14110	14110	3
444	20230605	111100	108215590	14090	14080	14090	14080	5
445	20230605	111000	108145180	14080	14090	14090	14080	38
446	20230605	110900	107609810	14110	14110	14110	14110	10
447	20230605	110800	107468710	14110	14110	14110	14110	3
448	20230605	110700	107426380	14100	14100	14100	14100	1
449	20230605	110600	107412280	14100	14110	14110	14100	111
450	20230605	110500	105846110	14110	14110	14110	14110	1
451	20230605	110400	105832000	14100	14100	14100	14100	0
452	20230605	110300	105832000	14100	14100	14100	14100	4
453	20230605	110200	105775600	14110	14110	14110	14110	0
454	20230605	110100	105775600	14110	14110	14110	14110	0
455	20230605	110000	105775600	14110	14110	14110	14100	27
456	20230605	105900	105394670	14150	14150	14150	14150	0
457	20230605	105800	105394670	14150	14150	14150	14150	0
458	20230605	105700	105394670	14150	14150	14150	14150	0
459	20230605	105600	105394670	14150	14150	14150	14150	0
460	20230605	105500	105394670	14150	14150	14150	14150	0
461	20230605	105400	105394670	14150	14150	14150	14150	10
462	20230605	105300	105253170	14150	14150	14150	14150	0
463	20230605	105200	105253170	14150	14120	14150	14120	13
464	20230605	105100	105069520	14150	14150	14150	14150	0
465	20230605	105000	105069520	14150	14150	14150	14150	0
466	20230605	104900	105069520	14150	14150	14150	14140	21
467	20230605	104800	104772380	14150	14150	14150	14150	7
468	20230605	104700	104673330	14200	14200	14200	14200	6
469	20230605	104600	104588130	14200	14120	14200	14120	5
470	20230605	104500	104517290	14200	14200	14200	14200	0
471	20230605	104400	104517290	14200	14190	14200	14190	33
472	20230605	104300	104048990	14210	14210	14210	14210	0
473	20230605	104200	104048990	14210	14210	14210	14210	0
474	20230605	104100	104048990	14210	14210	14210	14210	0
475	20230605	104000	104048990	14210	14210	14210	14210	0
476	20230605	103900	104048990	14210	14210	14210	14210	0
477	20230605	103800	104048990	14210	14210	14210	14210	0
478	20230605	103700	104048990	14210	14210	14210	14210	0
479	20230605	103600	104048990	14210	14210	14210	14210	0
480	20230605	103500	104048990	14210	14210	14210	14210	0
481	20230605	103400	104048990	14210	14210	14210	14210	9
482	20230605	103300	103921100	14210	14210	14210	14210	8
483	20230605	103200	103807420	14240	14240	14240	14240	0
484	20230605	103100	103807420	14240	14140	14250	14140	349
485	20230605	103000	98850480	14110	14100	14110	14100	200
486	20230605	102900	96030370	14090	14090	14090	14090	0
487	20230605	102800	96030370	14090	14090	14090	14090	44
488	20230605	102700	95410410	14080	14080	14080	14080	347
489	20230605	102600	90524650	14080	14080	14080	14080	0
490	20230605	102500	90524650	14080	14080	14080	14080	19
491	20230605	102400	90257130	14080	14060	14080	14060	53
492	20230605	102300	89511890	14080	14080	14080	14080	1
493	20230605	102200	89497810	14080	14060	14080	14060	10
494	20230605	102100	89357150	14080	14080	14080	14080	0
495	20230605	102000	89357150	14080	14080	14080	14080	0
496	20230605	101900	89357150	14080	14080	14080	14080	0
497	20230605	101800	89357150	14080	14080	14080	14080	0
498	20230605	101700	89357150	14080	14070	14080	14070	125
499	20230605	101600	87598340	14070	14070	14070	14070	0
500	20230605	101500	87598340	14070	14070	14070	14070	10
501	20230605	101400	87457640	14060	14060	14060	14060	0
502	20230605	101300	87457640	14060	14060	14060	14060	0
503	20230605	101200	87457640	14060	14060	14060	14060	71
504	20230605	101100	86459380	14060	14060	14060	14060	0
505	20230605	101000	86459380	14060	14060	14060	14060	0
506	20230605	100900	86459380	14060	14060	14060	14060	0
507	20230605	100800	86459380	14060	14060	14060	14060	0
508	20230605	100700	86459380	14060	14060	14060	14060	0
509	20230605	100600	86459380	14060	14060	14060	14060	0
510	20230605	100500	86459380	14060	14060	14060	14060	9
511	20230605	100400	86332840	14050	14050	14050	14050	2
512	20230605	100300	86304740	14070	14070	14070	14070	0
513	20230605	100200	86304740	14070	14070	14070	14070	2
514	20230605	100100	86276600	14070	14070	14070	14070	0
515	20230605	100000	86276600	14070	14070	14070	14070	183
516	20230605	095900	83701790	14080	14070	14080	14070	7
517	20230605	095800	83603260	14080	14080	14080	14080	0
518	20230605	095700	83603260	14080	14010	14080	14010	76
519	20230605	095600	82538110	14010	14010	14010	14010	0
520	20230605	095500	82538110	14010	14010	14010	14010	70
521	20230605	095400	81557410	14080	14080	14080	14080	0
522	20230605	095300	81557410	14080	14080	14080	14080	0
523	20230605	095200	81557410	14080	14080	14080	14080	0
524	20230605	095100	81557410	14080	14080	14080	14080	5
525	20230605	095000	81487010	14090	14030	14090	14000	475
526	20230605	094900	74833620	14090	14090	14090	14090	0
527	20230605	094800	74833620	14090	14090	14090	14090	0
528	20230605	094700	74833620	14090	14090	14090	14090	5
529	20230605	094600	74763170	14080	14090	14100	14080	260
530	20230605	094500	71099840	14090	14080	14090	14080	16
531	20230605	094400	70874430	14090	14090	14090	14090	0
532	20230605	094300	70874430	14090	14090	14090	14010	86
533	20230605	094200	69668180	14090	14090	14090	14090	0
534	20230605	094100	69668180	14090	14090	14090	14090	20
535	20230605	094000	69386380	14100	14100	14100	14100	0
536	20230605	093900	69386380	14100	14100	14100	14100	3
537	20230605	093800	69344080	14050	14050	14050	14050	0
538	20230605	093700	69344080	14050	14040	14050	14010	188
539	20230605	093600	66704680	14040	14040	14040	14040	116
540	20230605	093500	65076040	14040	14040	14040	14040	0
541	20230605	093400	65076040	14040	14030	14040	14000	207
542	20230605	093300	62177860	14040	14010	14040	14000	733
543	20230605	093200	51915420	14040	14040	14040	14040	3
544	20230605	093100	51873300	14040	14040	14040	14000	231
545	20230605	093000	48638340	14000	14030	14040	14000	5
546	20230605	092900	48568230	14030	14030	14030	14030	2
547	20230605	092800	48540170	14040	14000	14040	14000	101
548	20230605	092700	47126130	14000	14000	14000	14000	214
549	20230605	092600	44130130	14000	14000	14000	14000	216
550	20230605	092500	41106130	14000	14000	14000	14000	428
551	20230605	092400	35114130	14000	14040	14040	14000	740
552	20230605	092300	24754090	14050	14050	14050	14050	0
553	20230605	092200	24754090	14050	14040	14050	14000	455
554	20230605	092100	18382460	14060	14060	14060	14060	0
555	20230605	092000	18382460	14060	14060	14060	14060	0
556	20230605	091900	18382460	14060	14060	14060	14060	1
557	20230605	091800	18368400	14000	14040	14060	14000	24
558	20230605	091700	18031940	14040	14040	14040	14040	3
559	20230605	091600	17989820	14010	14010	14010	14010	21
560	20230605	091500	17695610	14020	14020	14020	14020	20
561	20230605	091400	17415210	14040	14000	14040	14000	9
562	20230605	091300	17289170	14040	14020	14040	14000	241
563	20230605	091200	13914120	14030	14050	14050	14030	236
564	20230605	091100	10599370	14080	14080	14080	14080	5
565	20230605	091000	10528970	14050	14050	14050	14050	3
566	20230605	090900	10486820	14050	14060	14060	14050	30
567	20230605	090800	10065220	14060	14050	14060	14040	80
568	20230605	090700	8941210	14060	14100	14100	14060	272
569	20230605	090600	5106210	14110	14110	14110	14110	2
570	20230605	090500	5077990	14180	14180	14180	14180	1
571	20230605	090400	5063810	14100	14100	14100	14100	0
572	20230605	090300	5063810	14100	14230	14230	14100	183
573	20230605	090200	2479460	14250	14250	14250	14250	0
574	20230605	090100	2479460	14250	14150	14250	14140	31
575	20230605	090000	2040610	14270	14270	14270	14270	143