KissMeData/001260/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190600	293416420	9840	9840	9840	9840	506
3	20230605	190500	293416420	9840	9840	9840	9840	0
4	20230605	190400	293416420	9840	9840	9840	9840	0
5	20230605	190300	293416420	9840	9840	9840	9840	0
6	20230605	190200	293416420	9840	9840	9840	9840	0
7	20230605	190100	293416420	9840	9840	9840	9840	0
8	20230605	190000	293416420	9840	9840	9840	9840	0
9	20230605	185900	293416420	9840	9840	9840	9840	0
10	20230605	185800	293416420	9840	9840	9840	9840	0
11	20230605	185700	293416420	9840	9840	9840	9840	0
12	20230605	185600	293416420	9840	9840	9840	9840	0
13	20230605	185500	293416420	9840	9840	9840	9840	0
14	20230605	185400	293416420	9840	9840	9840	9840	0
15	20230605	185300	293416420	9840	9840	9840	9840	0
16	20230605	185200	293416420	9840	9840	9840	9840	0
17	20230605	185100	293416420	9840	9840	9840	9840	0
18	20230605	185000	293416420	9840	9840	9840	9840	0
19	20230605	184900	293416420	9840	9840	9840	9840	0
20	20230605	184800	293416420	9840	9840	9840	9840	0
21	20230605	184700	293416420	9840	9840	9840	9840	0
22	20230605	184600	293416420	9840	9840	9840	9840	0
23	20230605	184500	293416420	9840	9840	9840	9840	0
24	20230605	184400	293416420	9840	9840	9840	9840	0
25	20230605	184300	293416420	9840	9840	9840	9840	0
26	20230605	184200	293416420	9840	9840	9840	9840	0
27	20230605	184100	293416420	9840	9840	9840	9840	0
28	20230605	184000	293416420	9840	9840	9840	9840	0
29	20230605	183900	293416420	9840	9840	9840	9840	0
30	20230605	183800	293416420	9840	9840	9840	9840	0
31	20230605	183700	293416420	9840	9840	9840	9840	0
32	20230605	183600	293416420	9840	9840	9840	9840	506
33	20230605	183500	293416420	9840	9840	9840	9840	0
34	20230605	183400	293416420	9840	9840	9840	9840	0
35	20230605	183300	293416420	9840	9840	9840	9840	0
36	20230605	183200	293416420	9840	9840	9840	9840	0
37	20230605	183100	293416420	9840	9840	9840	9840	0
38	20230605	183000	293416420	9840	9840	9840	9840	0
39	20230605	182900	293416420	9840	9840	9840	9840	0
40	20230605	182800	293416420	9840	9840	9840	9840	0
41	20230605	182700	293416420	9840	9840	9840	9840	0
42	20230605	182600	293416420	9840	9840	9840	9840	0
43	20230605	182500	293416420	9840	9840	9840	9840	0
44	20230605	182400	293416420	9840	9840	9840	9840	0
45	20230605	182300	293416420	9840	9840	9840	9840	0
46	20230605	182200	293416420	9840	9840	9840	9840	0
47	20230605	182100	293416420	9840	9840	9840	9840	0
48	20230605	182000	293416420	9840	9840	9840	9840	0
49	20230605	181900	293416420	9840	9840	9840	9840	0
50	20230605	181800	293416420	9840	9840	9840	9840	0
51	20230605	181700	293416420	9840	9840	9840	9840	0
52	20230605	181600	293416420	9840	9840	9840	9840	0
53	20230605	181500	293416420	9840	9840	9840	9840	0
54	20230605	181400	293416420	9840	9840	9840	9840	0
55	20230605	181300	293416420	9840	9840	9840	9840	0
56	20230605	181200	293416420	9840	9840	9840	9840	0
57	20230605	181100	293416420	9840	9840	9840	9840	0
58	20230605	181000	293416420	9840	9840	9840	9840	0
59	20230605	180900	293416420	9840	9840	9840	9840	0
60	20230605	180800	293416420	9840	9840	9840	9840	0
61	20230605	180700	293416420	9840	9840	9840	9840	0
62	20230605	180600	293416420	9840	9840	9840	9840	506
63	20230605	180500	293416420	9840	9840	9840	9840	0
64	20230605	180400	293416420	9840	9840	9840	9840	0
65	20230605	180300	293416420	9840	9840	9840	9840	0
66	20230605	180200	293416420	9840	9840	9840	9840	0
67	20230605	180100	293416420	9840	9840	9840	9840	0
68	20230605	180000	293416420	9840	9840	9840	9840	0
69	20230605	175900	293416420	9840	9840	9840	9840	0
70	20230605	175800	293416420	9840	9840	9840	9840	0
71	20230605	175700	293416420	9840	9840	9840	9840	0
72	20230605	175600	293416420	9840	9840	9840	9840	0
73	20230605	175500	293416420	9840	9840	9840	9840	0
74	20230605	175400	293416420	9840	9840	9840	9840	0
75	20230605	175300	293416420	9840	9840	9840	9840	0
76	20230605	175200	293416420	9840	9840	9840	9840	0
77	20230605	175100	293416420	9840	9840	9840	9840	0
78	20230605	175000	293416420	9840	9840	9840	9840	0
79	20230605	174900	293416420	9840	9840	9840	9840	0
80	20230605	174800	293416420	9840	9840	9840	9840	0
81	20230605	174700	293416420	9840	9840	9840	9840	0
82	20230605	174600	293416420	9840	9840	9840	9840	0
83	20230605	174500	293416420	9840	9840	9840	9840	0
84	20230605	174400	293416420	9840	9840	9840	9840	0
85	20230605	174300	293416420	9840	9840	9840	9840	0
86	20230605	174200	293416420	9840	9840	9840	9840	0
87	20230605	174100	293416420	9840	9840	9840	9840	0
88	20230605	174000	293416420	9840	9840	9840	9840	0
89	20230605	173900	293416420	9840	9840	9840	9840	0
90	20230605	173800	293416420	9840	9840	9840	9840	0
91	20230605	173700	293416420	9840	9840	9840	9840	0
92	20230605	173600	293416420	9840	9840	9840	9840	506
93	20230605	173500	293416420	9840	9840	9840	9840	0
94	20230605	173400	293416420	9840	9840	9840	9840	0
95	20230605	173300	293416420	9840	9840	9840	9840	0
96	20230605	173200	293416420	9840	9840	9840	9840	0
97	20230605	173100	293416420	9840	9840	9840	9840	0
98	20230605	173000	293416420	9840	9840	9840	9840	0
99	20230605	172900	293416420	9840	9840	9840	9840	0
100	20230605	172800	293416420	9840	9840	9840	9840	0
101	20230605	172700	293416420	9840	9840	9840	9840	0
102	20230605	172600	293416420	9840	9840	9840	9840	0
103	20230605	172500	293416420	9840	9840	9840	9840	0
104	20230605	172400	293416420	9840	9840	9840	9840	0
105	20230605	172300	293416420	9840	9840	9840	9840	0
106	20230605	172200	293416420	9840	9840	9840	9840	0
107	20230605	172100	293416420	9840	9840	9840	9840	0
108	20230605	172000	293416420	9840	9840	9840	9840	0
109	20230605	171900	293416420	9840	9840	9840	9840	0
110	20230605	171800	293416420	9840	9840	9840	9840	0
111	20230605	171700	293416420	9840	9840	9840	9840	0
112	20230605	171600	293416420	9840	9840	9840	9840	0
113	20230605	171500	293416420	9840	9840	9840	9840	0
114	20230605	171400	293416420	9840	9840	9840	9840	0
115	20230605	171300	293416420	9840	9840	9840	9840	0
116	20230605	171200	293416420	9840	9840	9840	9840	0
117	20230605	171100	293416420	9840	9840	9840	9840	0
118	20230605	171000	293416420	9840	9840	9840	9840	0
119	20230605	170900	293416420	9840	9840	9840	9840	0
120	20230605	170800	293416420	9840	9840	9840	9840	0
121	20230605	170700	293416420	9840	9840	9840	9840	0
122	20230605	170600	293416420	9840	9840	9840	9840	506
123	20230605	170500	293416420	9840	9840	9840	9840	0
124	20230605	170400	293416420	9840	9840	9840	9840	0
125	20230605	170300	293416420	9840	9840	9840	9840	0
126	20230605	170200	293416420	9840	9840	9840	9840	0
127	20230605	170100	293416420	9840	9840	9840	9840	0
128	20230605	170000	293416420	9840	9840	9840	9840	0
129	20230605	165900	293416420	9840	9840	9840	9840	0
130	20230605	165800	293416420	9840	9840	9840	9840	0
131	20230605	165700	293416420	9840	9840	9840	9840	0
132	20230605	165600	293416420	9840	9840	9840	9840	0
133	20230605	165500	293416420	9840	9840	9840	9840	0
134	20230605	165400	293416420	9840	9840	9840	9840	0
135	20230605	165300	293416420	9840	9840	9840	9840	0
136	20230605	165200	293416420	9840	9840	9840	9840	0
137	20230605	165100	293416420	9840	9840	9840	9840	0
138	20230605	165000	293416420	9840	9840	9840	9840	0
139	20230605	164900	293416420	9840	9840	9840	9840	0
140	20230605	164800	293416420	9840	9840	9840	9840	0
141	20230605	164700	293416420	9840	9840	9840	9840	0
142	20230605	164600	293416420	9840	9840	9840	9840	0
143	20230605	164500	293416420	9840	9840	9840	9840	0
144	20230605	164400	293416420	9840	9840	9840	9840	0
145	20230605	164300	293416420	9840	9840	9840	9840	0
146	20230605	164200	293416420	9840	9840	9840	9840	0
147	20230605	164100	293416420	9840	9840	9840	9840	0
148	20230605	164000	293416420	9840	9840	9840	9840	0
149	20230605	163900	293416420	9840	9840	9840	9840	0
150	20230605	163800	293416420	9840	9840	9840	9840	0
151	20230605	163700	293416420	9840	9840	9840	9840	0
152	20230605	163600	293416420	9840	9840	9840	9840	506
153	20230605	163500	293416420	9840	9840	9840	9840	0
154	20230605	163400	293416420	9840	9840	9840	9840	0
155	20230605	163300	293416420	9840	9840	9840	9840	0
156	20230605	163200	293416420	9840	9840	9840	9840	0
157	20230605	163100	293416420	9840	9840	9840	9840	0
158	20230605	163000	293416420	9840	9840	9840	9840	0
159	20230605	162900	293416420	9840	9840	9840	9840	0
160	20230605	162800	293416420	9840	9840	9840	9840	0
161	20230605	162700	293416420	9840	9840	9840	9840	0
162	20230605	162600	293416420	9840	9840	9840	9840	0
163	20230605	162500	293416420	9840	9840	9840	9840	0
164	20230605	162400	293416420	9840	9840	9840	9840	0
165	20230605	162300	293416420	9840	9840	9840	9840	0
166	20230605	162200	293416420	9840	9840	9840	9840	0
167	20230605	162100	293416420	9840	9840	9840	9840	0
168	20230605	162000	293416420	9840	9840	9840	9840	0
169	20230605	161900	293416420	9840	9840	9840	9840	0
170	20230605	161800	293416420	9840	9840	9840	9840	0
171	20230605	161700	293416420	9840	9840	9840	9840	0
172	20230605	161600	293416420	9840	9840	9840	9840	0
173	20230605	161500	293416420	9840	9840	9840	9840	0
174	20230605	161400	293416420	9840	9840	9840	9840	0
175	20230605	161300	293416420	9840	9840	9840	9840	0
176	20230605	161200	293416420	9840	9840	9840	9840	0
177	20230605	161100	293416420	9840	9840	9840	9840	0
178	20230605	161000	293416420	9840	9840	9840	9840	0
179	20230605	160900	293416420	9840	9840	9840	9840	0
180	20230605	160800	293416420	9840	9840	9840	9840	0
181	20230605	160700	293416420	9840	9840	9840	9840	0
182	20230605	160600	293416420	9840	9840	9840	9840	506
183	20230605	160500	293416420	9840	9840	9840	9840	0
184	20230605	160400	293416420	9840	9840	9840	9840	0
185	20230605	160300	293416420	9840	9840	9840	9840	0
186	20230605	160200	293416420	9840	9840	9840	9840	0
187	20230605	160100	293416420	9840	9840	9840	9840	0
188	20230605	160000	293416420	9840	9840	9840	9840	0
189	20230605	155900	293416420	9840	9840	9840	9840	0
190	20230605	155800	293416420	9840	9840	9840	9840	0
191	20230605	155700	293416420	9840	9840	9840	9840	0
192	20230605	155600	293416420	9840	9840	9840	9840	0
193	20230605	155500	293416420	9840	9840	9840	9840	0
194	20230605	155400	293416420	9840	9840	9840	9840	0
195	20230605	155300	293416420	9840	9840	9840	9840	0
196	20230605	155200	293416420	9840	9840	9840	9840	0
197	20230605	155100	293416420	9840	9840	9840	9840	0
198	20230605	155000	293416420	9840	9840	9840	9840	0
199	20230605	154900	293416420	9840	9840	9840	9840	0
200	20230605	154800	293416420	9840	9840	9840	9840	0
201	20230605	154700	293416420	9840	9840	9840	9840	0
202	20230605	154600	293416420	9840	9840	9840	9840	0
203	20230605	154500	293416420	9840	9840	9840	9840	0
204	20230605	154400	293416420	9840	9840	9840	9840	0
205	20230605	154300	293416420	9840	9840	9840	9840	0
206	20230605	154200	293416420	9840	9840	9840	9840	0
207	20230605	154100	293416420	9840	9840	9840	9840	0
208	20230605	154000	293416420	9840	9840	9840	9840	0
209	20230605	153900	293416420	9840	9840	9840	9840	0
210	20230605	153800	293416420	9840	9840	9840	9840	0
211	20230605	153700	293416420	9840	9840	9840	9840	0
212	20230605	153600	293416420	9840	9840	9840	9840	506
213	20230605	153500	293416420	9840	9840	9840	9840	0
214	20230605	153400	293416420	9840	9840	9840	9840	0
215	20230605	153300	293416420	9840	9840	9840	9840	0
216	20230605	153200	293416420	9840	9840	9840	9840	0
217	20230605	153100	293416420	9840	9840	9840	9840	0
218	20230605	153000	293416420	9840	9840	9840	9840	506
219	20230605	152900	288437380	9810	9810	9810	9810	0
220	20230605	152800	288437380	9810	9810	9810	9810	0
221	20230605	152700	288437380	9810	9810	9810	9810	0
222	20230605	152600	288437380	9810	9810	9810	9810	0
223	20230605	152500	288437380	9810	9810	9810	9810	0
224	20230605	152400	288437380	9810	9810	9810	9810	0
225	20230605	152300	288437380	9810	9810	9810	9810	0
226	20230605	152200	288437380	9810	9810	9810	9810	0
227	20230605	152100	288437380	9810	9810	9810	9810	0
228	20230605	152000	288437380	9810	9810	9810	9810	0
229	20230605	151900	288437380	9810	9810	9810	9810	0
230	20230605	151800	288437380	9810	9810	9810	9810	1
231	20230605	151700	288427570	9800	9800	9800	9800	0
232	20230605	151600	288427570	9800	9800	9800	9800	6
233	20230605	151500	288368770	9800	9800	9800	9800	11
234	20230605	151400	288260970	9800	9800	9800	9800	90
235	20230605	151300	287378970	9800	9800	9800	9800	0
236	20230605	151200	287378970	9800	9800	9800	9800	0
237	20230605	151100	287378970	9800	9800	9800	9800	28
238	20230605	151000	287104570	9840	9840	9840	9840	1
239	20230605	150900	287094730	9850	9850	9850	9850	50
240	20230605	150800	286602230	9820	9820	9820	9820	8
241	20230605	150700	286523670	9820	9820	9820	9820	42
242	20230605	150600	286111230	9850	9850	9850	9850	1
243	20230605	150500	286101380	9860	9860	9860	9860	0
244	20230605	150400	286101380	9860	9860	9860	9860	0
245	20230605	150300	286101380	9860	9830	9860	9830	500
246	20230605	150200	281177890	9790	9780	9790	9780	26
247	20230605	150100	280923360	9790	9790	9790	9790	1
248	20230605	150000	280913570	9780	9780	9780	9780	20
249	20230605	145900	280717970	9790	9790	9790	9790	0
250	20230605	145800	280717970	9790	9790	9790	9790	0
251	20230605	145700	280717970	9790	9790	9790	9790	0
252	20230605	145600	280717970	9790	9790	9790	9790	0
253	20230605	145500	280717970	9790	9790	9790	9790	0
254	20230605	145400	280717970	9790	9790	9790	9790	6
255	20230605	145300	280659230	9790	9790	9790	9790	102
256	20230605	145200	279660650	9790	9790	9790	9790	0
257	20230605	145100	279660650	9790	9790	9790	9790	0
258	20230605	145000	279660650	9790	9790	9790	9790	0
259	20230605	144900	279660650	9790	9790	9790	9790	0
260	20230605	144800	279660650	9790	9780	9790	9780	15
261	20230605	144700	279513900	9780	9780	9780	9780	0
262	20230605	144600	279513900	9780	9780	9780	9780	0
263	20230605	144500	279513900	9780	9780	9780	9780	0
264	20230605	144400	279513900	9780	9780	9780	9780	300
265	20230605	144300	276579900	9790	9790	9790	9790	0
266	20230605	144200	276579900	9790	9790	9790	9790	9
267	20230605	144100	276491790	9790	9790	9790	9790	0
268	20230605	144000	276491790	9790	9790	9790	9790	338
269	20230605	143900	273182770	9790	9790	9790	9790	9
270	20230605	143800	273094660	9790	9790	9790	9790	0
271	20230605	143700	273094660	9790	9790	9790	9790	0
272	20230605	143600	273094660	9790	9790	9790	9790	0
273	20230605	143500	273094660	9790	9790	9790	9790	0
274	20230605	143400	273094660	9790	9790	9790	9790	0
275	20230605	143300	273094660	9790	9860	9860	9790	67
276	20230605	143200	272434180	9860	9820	9860	9780	777
277	20230605	143100	264784270	9850	9800	9850	9800	300
278	20230605	143000	261833850	9800	9800	9800	9800	0
279	20230605	142900	261833850	9800	9800	9800	9800	0
280	20230605	142800	261833850	9800	9800	9800	9800	0
281	20230605	142700	261833850	9800	9800	9800	9800	0
282	20230605	142600	261833850	9800	9800	9800	9800	0
283	20230605	142500	261833850	9800	9800	9800	9800	0
284	20230605	142400	261833850	9800	9800	9800	9800	0
285	20230605	142300	261833850	9800	9800	9800	9800	18
286	20230605	142200	261657450	9800	9800	9800	9800	0
287	20230605	142100	261657450	9800	9800	9800	9800	0
288	20230605	142000	261657450	9800	9800	9800	9800	0
289	20230605	141900	261657450	9800	9800	9800	9800	1
290	20230605	141800	261647650	9780	9780	9780	9780	94
291	20230605	141700	260728330	9770	9770	9770	9770	1
292	20230605	141600	260718560	9820	9820	9820	9820	11
293	20230605	141500	260610540	9820	9820	9820	9820	107
294	20230605	141400	259559800	9820	9820	9820	9820	10
295	20230605	141300	259461600	9820	9810	9820	9810	616
296	20230605	141200	253417240	9810	9810	9810	9810	604
297	20230605	141100	247492000	9770	9770	9770	9770	200
298	20230605	141000	245538000	9760	9750	9760	9750	186
299	20230605	140900	243724480	9750	9750	9750	9750	0
300	20230605	140800	243724480	9750	9750	9750	9750	4
301	20230605	140700	243685480	9750	9750	9750	9750	0
302	20230605	140600	243685480	9750	9750	9750	9750	0
303	20230605	140500	243685480	9750	9750	9750	9750	0
304	20230605	140400	243685480	9750	9750	9750	9750	0
305	20230605	140300	243685480	9750	9750	9750	9750	0
306	20230605	140200	243685480	9750	9750	9750	9750	12
307	20230605	140100	243568480	9750	9750	9750	9750	0
308	20230605	140000	243568480	9750	9750	9750	9750	112
309	20230605	135900	242476480	9750	9750	9750	9750	0
310	20230605	135800	242476480	9750	9750	9750	9750	0
311	20230605	135700	242476480	9750	9750	9750	9750	8
312	20230605	135600	242398480	9740	9740	9740	9740	105
313	20230605	135500	241375780	9740	9740	9740	9740	161
314	20230605	135400	239807640	9740	9740	9740	9740	0
315	20230605	135300	239807640	9740	9740	9740	9740	0
316	20230605	135200	239807640	9740	9740	9740	9740	0
317	20230605	135100	239807640	9740	9740	9740	9740	0
318	20230605	135000	239807640	9740	9740	9740	9740	0
319	20230605	134900	239807640	9740	9740	9740	9740	8
320	20230605	134800	239729720	9740	9740	9740	9740	33
321	20230605	134700	239408300	9750	9750	9750	9750	0
322	20230605	134600	239408300	9750	9750	9750	9750	0
323	20230605	134500	239408300	9750	9750	9750	9750	0
324	20230605	134400	239408300	9750	9750	9750	9750	0
325	20230605	134300	239408300	9750	9750	9750	9750	80
326	20230605	134200	238628300	9730	9730	9730	9730	0
327	20230605	134100	238628300	9730	9740	9740	9730	300
328	20230605	134000	235709290	9740	9740	9740	9740	0
329	20230605	133900	235709290	9740	9740	9740	9740	0
330	20230605	133800	235709290	9740	9740	9740	9740	0
331	20230605	133700	235709290	9740	9740	9740	9740	108
332	20230605	133600	234657370	9740	9740	9740	9740	0
333	20230605	133500	234657370	9740	9740	9740	9740	0
334	20230605	133400	234657370	9740	9740	9740	9740	0
335	20230605	133300	234657370	9740	9740	9740	9740	0
336	20230605	133200	234657370	9740	9740	9740	9740	2
337	20230605	133100	234637890	9730	9730	9730	9730	0
338	20230605	133000	234637890	9730	9730	9730	9730	0
339	20230605	132900	234637890	9730	9730	9730	9730	0
340	20230605	132800	234637890	9730	9730	9730	9730	0
341	20230605	132700	234637890	9730	9730	9730	9730	0
342	20230605	132600	234637890	9730	9730	9730	9730	0
343	20230605	132500	234637890	9730	9730	9730	9730	0
344	20230605	132400	234637890	9730	9730	9730	9730	500
345	20230605	132300	229772890	9730	9730	9730	9730	0
346	20230605	132200	229772890	9730	9730	9730	9730	0
347	20230605	132100	229772890	9730	9730	9730	9730	0
348	20230605	132000	229772890	9730	9730	9730	9730	0
349	20230605	131900	229772890	9730	9730	9730	9730	1
350	20230605	131800	229763160	9740	9740	9740	9740	0
351	20230605	131700	229763160	9740	9740	9740	9740	0
352	20230605	131600	229763160	9740	9740	9740	9740	0
353	20230605	131500	229763160	9740	9740	9740	9740	0
354	20230605	131400	229763160	9740	9740	9740	9740	150
355	20230605	131300	228302160	9730	9730	9730	9730	0
356	20230605	131200	228302160	9730	9730	9730	9730	0
357	20230605	131100	228302160	9730	9730	9730	9730	56
358	20230605	131000	227757280	9730	9730	9730	9730	0
359	20230605	130900	227757280	9730	9740	9740	9730	2951
360	20230605	130800	199039820	9750	9750	9750	9750	0
361	20230605	130700	199039820	9750	9750	9750	9750	49
362	20230605	130600	198562070	9750	9750	9750	9750	0
363	20230605	130500	198562070	9750	9750	9750	9750	0
364	20230605	130400	198562070	9750	9750	9750	9750	0
365	20230605	130300	198562070	9750	9750	9750	9750	0
366	20230605	130200	198562070	9750	9750	9750	9750	0
367	20230605	130100	198562070	9750	9750	9750	9750	0
368	20230605	130000	198562070	9750	9750	9750	9750	0
369	20230605	125900	198562070	9750	9750	9750	9750	0
370	20230605	125800	198562070	9750	9750	9750	9750	0
371	20230605	125700	198562070	9750	9750	9750	9750	0
372	20230605	125600	198562070	9750	9750	9750	9750	0
373	20230605	125500	198562070	9750	9750	9750	9750	0
374	20230605	125400	198562070	9750	9750	9750	9750	2
375	20230605	125300	198542570	9760	9760	9760	9760	0
376	20230605	125200	198542570	9760	9760	9760	9760	0
377	20230605	125100	198542570	9760	9760	9760	9760	0
378	20230605	125000	198542570	9760	9760	9760	9760	0
379	20230605	124900	198542570	9760	9760	9760	9760	0
380	20230605	124800	198542570	9760	9760	9760	9760	1
381	20230605	124700	198532810	9760	9760	9760	9760	2
382	20230605	124600	198513290	9750	9760	9760	9750	494
383	20230605	124500	193696020	9760	9760	9760	9760	0
384	20230605	124400	193696020	9760	9760	9760	9760	0
385	20230605	124300	193696020	9760	9760	9760	9760	0
386	20230605	124200	193696020	9760	9760	9760	9760	0
387	20230605	124100	193696020	9760	9760	9760	9760	0
388	20230605	124000	193696020	9760	9770	9770	9760	169
389	20230605	123900	192045200	9770	9770	9770	9770	0
390	20230605	123800	192045200	9770	9770	9770	9770	14
391	20230605	123700	191908420	9770	9770	9770	9770	0
392	20230605	123600	191908420	9770	9770	9770	9770	12
393	20230605	123500	191791180	9770	9770	9770	9770	0
394	20230605	123400	191791180	9770	9770	9770	9770	20
395	20230605	123300	191595780	9770	9790	9790	9770	98
396	20230605	123200	190637480	9790	9790	9790	9790	40
397	20230605	123100	190245880	9790	9790	9790	9790	0
398	20230605	123000	190245880	9790	9790	9790	9790	0
399	20230605	122900	190245880	9790	9790	9790	9790	18
400	20230605	122800	190069660	9790	9790	9790	9790	0
401	20230605	122700	190069660	9790	9790	9790	9790	1
402	20230605	122600	190059870	9790	9790	9790	9790	0
403	20230605	122500	190059870	9790	9790	9790	9790	0
404	20230605	122400	190059870	9790	9790	9790	9790	0
405	20230605	122300	190059870	9790	9790	9790	9790	0
406	20230605	122200	190059870	9790	9790	9790	9790	9
407	20230605	122100	189971760	9770	9770	9770	9770	0
408	20230605	122000	189971760	9770	9770	9770	9770	0
409	20230605	121900	189971760	9770	9770	9770	9770	0
410	20230605	121800	189971760	9770	9770	9770	9770	0
411	20230605	121700	189971760	9770	9770	9770	9770	0
412	20230605	121600	189971760	9770	9770	9770	9770	0
413	20230605	121500	189971760	9770	9770	9770	9770	0
414	20230605	121400	189971760	9770	9770	9770	9770	52
415	20230605	121300	189463720	9810	9810	9810	9810	0
416	20230605	121200	189463720	9810	9810	9810	9810	6
417	20230605	121100	189404860	9820	9820	9820	9820	0
418	20230605	121000	189404860	9820	9820	9820	9820	0
419	20230605	120900	189404860	9820	9820	9820	9820	0
420	20230605	120800	189404860	9820	9820	9820	9820	0
421	20230605	120700	189404860	9820	9820	9820	9820	0
422	20230605	120600	189404860	9820	9820	9820	9820	0
423	20230605	120500	189404860	9820	9820	9820	9820	1
424	20230605	120400	189395040	9810	9810	9810	9810	0
425	20230605	120300	189395040	9810	9810	9810	9810	0
426	20230605	120200	189395040	9810	9810	9810	9810	0
427	20230605	120100	189395040	9810	9810	9810	9810	0
428	20230605	120000	189395040	9810	9810	9810	9810	0
429	20230605	115900	189395040	9810	9810	9810	9810	0
430	20230605	115800	189395040	9810	9810	9810	9810	0
431	20230605	115700	189395040	9810	9810	9810	9810	4
432	20230605	115600	189355800	9810	9810	9810	9810	10
433	20230605	115500	189257700	9810	9810	9810	9810	11
434	20230605	115400	189149790	9810	9810	9810	9810	10
435	20230605	115300	189051690	9810	9810	9810	9810	0
436	20230605	115200	189051690	9810	9810	9810	9810	26
437	20230605	115100	188796630	9810	9810	9810	9810	0
438	20230605	115000	188796630	9810	9810	9810	9810	0
439	20230605	114900	188796630	9810	9810	9820	9810	110
440	20230605	114800	187716530	9820	9820	9820	9820	4
441	20230605	114700	187677250	9810	9810	9810	9810	1
442	20230605	114600	187667440	9820	9820	9820	9820	11
443	20230605	114500	187559420	9820	9820	9820	9820	0
444	20230605	114400	187559420	9820	9820	9820	9820	11
445	20230605	114300	187451400	9820	9820	9820	9820	0
446	20230605	114200	187451400	9820	9820	9820	9820	247
447	20230605	114100	185025860	9820	9820	9820	9820	62
448	20230605	114000	184417020	9820	9820	9820	9820	25
449	20230605	113900	184171520	9820	9820	9820	9820	30
450	20230605	113800	183876920	9810	9810	9810	9810	0
451	20230605	113700	183876920	9810	9810	9810	9810	0
452	20230605	113600	183876920	9810	9810	9810	9810	0
453	20230605	113500	183876920	9810	9800	9810	9800	125
454	20230605	113400	182651830	9800	9800	9800	9800	0
455	20230605	113300	182651830	9800	9800	9800	9800	12
456	20230605	113200	182534230	9800	9800	9800	9800	11
457	20230605	113100	182426430	9800	9820	9820	9800	503
458	20230605	113000	177487010	9820	9820	9820	9820	21
459	20230605	112900	177280790	9820	9820	9820	9820	0
460	20230605	112800	177280790	9820	9820	9820	9820	11
461	20230605	112700	177172770	9820	9820	9820	9820	0
462	20230605	112600	177172770	9820	9820	9820	9820	1
463	20230605	112500	177162950	9820	9820	9820	9820	11
464	20230605	112400	177054930	9820	9820	9820	9820	0
465	20230605	112300	177054930	9820	9840	9840	9820	41
466	20230605	112200	176651650	9840	9840	9840	9840	15
467	20230605	112100	176504050	9820	9810	9820	9810	21
468	20230605	112000	176298030	9800	9810	9810	9800	368
469	20230605	111900	172688330	9840	9840	9840	9840	41
470	20230605	111800	172284890	9840	9810	9840	9810	73
471	20230605	111700	171566960	9800	9800	9800	9800	152
472	20230605	111600	170077360	9780	9780	9780	9780	0
473	20230605	111500	170077360	9780	9780	9780	9780	0
474	20230605	111400	170077360	9780	9780	9780	9780	0
475	20230605	111300	170077360	9780	9780	9780	9780	0
476	20230605	111200	170077360	9780	9780	9780	9780	0
477	20230605	111100	170077360	9780	9780	9780	9780	0
478	20230605	111000	170077360	9780	9780	9780	9780	0
479	20230605	110900	170077360	9780	9780	9780	9780	0
480	20230605	110800	170077360	9780	9760	9780	9750	140
481	20230605	110700	168708450	9780	9780	9780	9780	152
482	20230605	110600	167221890	9780	9780	9780	9780	0
483	20230605	110500	167221890	9780	9780	9780	9780	0
484	20230605	110400	167221890	9780	9780	9780	9780	30
485	20230605	110300	166928490	9750	9750	9750	9750	0
486	20230605	110200	166928490	9750	9750	9750	9750	0
487	20230605	110100	166928490	9750	9750	9750	9750	0
488	20230605	110000	166928490	9750	9750	9750	9750	0
489	20230605	105900	166928490	9750	9750	9750	9750	0
490	20230605	105800	166928490	9750	9750	9750	9750	0
491	20230605	105700	166928490	9750	9750	9750	9750	0
492	20230605	105600	166928490	9750	9750	9750	9750	0
493	20230605	105500	166928490	9750	9750	9750	9750	0
494	20230605	105400	166928490	9750	9750	9750	9750	0
495	20230605	105300	166928490	9750	9750	9750	9750	561
496	20230605	105200	161458740	9750	9750	9750	9750	0
497	20230605	105100	161458740	9750	9750	9750	9750	0
498	20230605	105000	161458740	9750	9750	9750	9750	0
499	20230605	104900	161458740	9750	9750	9750	9750	0
500	20230605	104800	161458740	9750	9750	9750	9750	0
501	20230605	104700	161458740	9750	9800	9800	9750	25
502	20230605	104600	161214340	9750	9750	9750	9750	0
503	20230605	104500	161214340	9750	9750	9750	9750	0
504	20230605	104400	161214340	9750	9760	9760	9750	220
505	20230605	104300	159069300	9750	9750	9750	9750	0
506	20230605	104200	159069300	9750	9760	9770	9750	200
507	20230605	104100	157117940	9740	9800	9800	9740	100
508	20230605	104000	156140690	9800	9800	9800	9800	0
509	20230605	103900	156140690	9800	9800	9800	9800	0
510	20230605	103800	156140690	9800	9800	9800	9800	0
511	20230605	103700	156140690	9800	9800	9800	9800	0
512	20230605	103600	156140690	9800	9800	9800	9800	0
513	20230605	103500	156140690	9800	9800	9800	9800	22
514	20230605	103400	155925090	9800	9800	9800	9800	0
515	20230605	103300	155925090	9800	9800	9800	9800	1
516	20230605	103200	155915290	9800	9790	9800	9790	81
517	20230605	103100	155121580	9790	9790	9790	9790	11
518	20230605	103000	155013890	9800	9800	9800	9800	0
519	20230605	102900	155013890	9800	9800	9800	9800	11
520	20230605	102800	154906090	9800	9800	9800	9800	0
521	20230605	102700	154906090	9800	9800	9800	9800	11
522	20230605	102600	154798290	9800	9800	9800	9800	157
523	20230605	102500	153259690	9800	9800	9800	9800	0
524	20230605	102400	153259690	9800	9800	9800	9800	63
525	20230605	102300	152642290	9800	9790	9800	9750	14
526	20230605	102200	152505250	9800	9800	9800	9800	11
527	20230605	102100	152397450	9800	9800	9800	9800	32
528	20230605	102000	152083850	9800	9800	9800	9800	0
529	20230605	101900	152083850	9800	9800	9800	9800	0
530	20230605	101800	152083850	9800	9800	9800	9790	21
531	20230605	101700	151878230	9800	9800	9800	9800	17
532	20230605	101600	151711630	9800	9790	9800	9790	303
533	20230605	101500	148745130	9790	9790	9810	9790	450
534	20230605	101400	144333670	9780	9780	9780	9780	305
535	20230605	101300	141350770	9780	9780	9780	9780	36
536	20230605	101200	140998690	9780	9780	9780	9780	6
537	20230605	101100	140940010	9780	9720	9780	9720	872
538	20230605	101000	132426430	9720	9760	9760	9720	17
539	20230605	100900	132260710	9760	9760	9760	9760	0
540	20230605	100800	132260710	9760	9760	9760	9760	11
541	20230605	100700	132153350	9760	9760	9760	9760	0
542	20230605	100600	132153350	9760	9760	9760	9760	111
543	20230605	100500	131069990	9760	9760	9760	9760	0
544	20230605	100400	131069990	9760	9760	9760	9760	11
545	20230605	100300	130962630	9760	9760	9760	9760	1
546	20230605	100200	130952870	9720	9720	9720	9720	200
547	20230605	100100	129008870	9720	9720	9720	9720	0
548	20230605	100000	129008870	9720	9720	9720	9720	0
549	20230605	095900	129008870	9720	9720	9720	9720	164
550	20230605	095800	127414790	9720	9720	9720	9720	0
551	20230605	095700	127414790	9720	9720	9720	9720	0
552	20230605	095600	127414790	9720	9720	9720	9720	0
553	20230605	095500	127414790	9720	9720	9720	9720	0
554	20230605	095400	127414790	9720	9720	9720	9720	412
555	20230605	095300	123410150	9720	9720	9720	9720	0
556	20230605	095200	123410150	9720	9720	9720	9720	153
557	20230605	095100	121922990	9750	9750	9750	9750	0
558	20230605	095000	121922990	9750	9750	9750	9750	40
559	20230605	094900	121532990	9740	9740	9740	9740	0
560	20230605	094800	121532990	9740	9740	9740	9740	200
561	20230605	094700	119584990	9730	9730	9730	9730	0
562	20230605	094600	119584990	9730	9730	9730	9730	0
563	20230605	094500	119584990	9730	9730	9730	9730	0
564	20230605	094400	119584990	9730	9780	9780	9730	42
565	20230605	094300	119174330	9720	9790	9790	9720	151
566	20230605	094200	117705220	9790	9790	9790	9790	11
567	20230605	094100	117597530	9790	9800	9800	9790	648
568	20230605	094000	111250500	9800	9790	9800	9790	294
569	20230605	093900	108369550	9770	9770	9770	9770	138
570	20230605	093800	107021290	9740	9740	9750	9740	646
571	20230605	093700	100727990	9740	9770	9770	9740	262
572	20230605	093600	98170570	9770	9800	9800	9770	602
573	20230605	093500	92278050	9790	9750	9790	9750	1220
574	20230605	093400	80353070	9740	9720	9740	9710	40
575	20230605	093300	79963970	9710	9710	9710	9710	10
576	20230605	093200	79866870	9750	9750	9750	9750	61
577	20230605	093100	79272120	9750	9750	9750	9750	0
578	20230605	093000	79272120	9750	9730	9750	9730	399
579	20230605	092900	75383180	9730	9730	9730	9730	49
580	20230605	092800	74906410	9710	9680	9720	9680	2016
581	20230605	092700	55351890	9720	9710	9720	9710	776
582	20230605	092600	47814090	9700	9690	9700	9690	385
583	20230605	092500	44081440	9670	9670	9670	9670	290
584	20230605	092400	41277140	9660	9660	9660	9660	0
585	20230605	092300	41277140	9660	9660	9660	9660	2
586	20230605	092200	41257820	9660	9660	9660	9660	200
587	20230605	092100	39325820	9660	9660	9660	9660	0
588	20230605	092000	39325820	9660	9660	9660	9660	0
589	20230605	091900	39325820	9660	9660	9660	9660	0
590	20230605	091800	39325820	9660	9660	9660	9660	805
591	20230605	091700	31549520	9660	9660	9660	9660	201
592	20230605	091600	29607860	9680	9680	9680	9680	37
593	20230605	091500	29249700	9660	9660	9660	9660	0
594	20230605	091400	29249700	9660	9650	9660	9650	267
595	20230605	091300	26670510	9650	9660	9660	9650	23
596	20230605	091200	26448450	9660	9660	9660	9660	0
597	20230605	091100	26448450	9660	9670	9670	9660	1242
598	20230605	091000	14450620	9670	9670	9670	9670	12
599	20230605	090900	14334580	9660	9660	9660	9660	0
600	20230605	090800	14334580	9660	9660	9660	9660	0
601	20230605	090700	14334580	9660	9650	9660	9650	277
602	20230605	090600	11659270	9680	9670	9680	9670	19
603	20230605	090500	11475500	9660	9660	9660	9650	319
604	20230605	090400	8394060	9660	9630	9680	9630	377
605	20230605	090300	4756900	9610	9610	9610	9610	0
606	20230605	090200	4756900	9610	9610	9610	9610	0
607	20230605	090100	4756900	9610	9610	9610	9610	0
608	20230605	090000	4756900	9610	9610	9610	9600	495