KissMeData/024090/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210900	127536280	13640	13640	13640	13640	126
3	20230605	210800	127536280	13640	13640	13640	13640	0
4	20230605	210700	127536280	13640	13640	13640	13640	0
5	20230605	210600	127536280	13640	13640	13640	13640	0
6	20230605	210500	127536280	13640	13640	13640	13640	0
7	20230605	210400	127536280	13640	13640	13640	13640	0
8	20230605	210300	127536280	13640	13640	13640	13640	0
9	20230605	210200	127536280	13640	13640	13640	13640	0
10	20230605	210100	127536280	13640	13640	13640	13640	0
11	20230605	210000	127536280	13640	13640	13640	13640	0
12	20230605	205900	127536280	13640	13640	13640	13640	0
13	20230605	205800	127536280	13640	13640	13640	13640	0
14	20230605	205700	127536280	13640	13640	13640	13640	0
15	20230605	205600	127536280	13640	13640	13640	13640	0
16	20230605	205500	127536280	13640	13640	13640	13640	0
17	20230605	205400	127536280	13640	13640	13640	13640	0
18	20230605	205300	127536280	13640	13640	13640	13640	0
19	20230605	205200	127536280	13640	13640	13640	13640	0
20	20230605	205100	127536280	13640	13640	13640	13640	0
21	20230605	205000	127536280	13640	13640	13640	13640	0
22	20230605	204900	127536280	13640	13640	13640	13640	0
23	20230605	204800	127536280	13640	13640	13640	13640	0
24	20230605	204700	127536280	13640	13640	13640	13640	0
25	20230605	204600	127536280	13640	13640	13640	13640	0
26	20230605	204500	127536280	13640	13640	13640	13640	0
27	20230605	204400	127536280	13640	13640	13640	13640	0
28	20230605	204300	127536280	13640	13640	13640	13640	0
29	20230605	204200	127536280	13640	13640	13640	13640	0
30	20230605	204100	127536280	13640	13640	13640	13640	0
31	20230605	204000	127536280	13640	13640	13640	13640	0
32	20230605	203900	127536280	13640	13640	13640	13640	126
33	20230605	203800	127536280	13640	13640	13640	13640	0
34	20230605	203700	127536280	13640	13640	13640	13640	0
35	20230605	203600	127536280	13640	13640	13640	13640	0
36	20230605	203500	127536280	13640	13640	13640	13640	0
37	20230605	203400	127536280	13640	13640	13640	13640	0
38	20230605	203300	127536280	13640	13640	13640	13640	0
39	20230605	203200	127536280	13640	13640	13640	13640	0
40	20230605	203100	127536280	13640	13640	13640	13640	0
41	20230605	203000	127536280	13640	13640	13640	13640	0
42	20230605	202900	127536280	13640	13640	13640	13640	0
43	20230605	202800	127536280	13640	13640	13640	13640	0
44	20230605	202700	127536280	13640	13640	13640	13640	0
45	20230605	202600	127536280	13640	13640	13640	13640	0
46	20230605	202500	127536280	13640	13640	13640	13640	0
47	20230605	202400	127536280	13640	13640	13640	13640	0
48	20230605	202300	127536280	13640	13640	13640	13640	0
49	20230605	202200	127536280	13640	13640	13640	13640	0
50	20230605	202100	127536280	13640	13640	13640	13640	0
51	20230605	202000	127536280	13640	13640	13640	13640	0
52	20230605	201900	127536280	13640	13640	13640	13640	0
53	20230605	201800	127536280	13640	13640	13640	13640	0
54	20230605	201700	127536280	13640	13640	13640	13640	0
55	20230605	201600	127536280	13640	13640	13640	13640	0
56	20230605	201500	127536280	13640	13640	13640	13640	0
57	20230605	201400	127536280	13640	13640	13640	13640	0
58	20230605	201300	127536280	13640	13640	13640	13640	0
59	20230605	201200	127536280	13640	13640	13640	13640	0
60	20230605	201100	127536280	13640	13640	13640	13640	0
61	20230605	201000	127536280	13640	13640	13640	13640	0
62	20230605	200900	127536280	13640	13640	13640	13640	126
63	20230605	200800	127536280	13640	13640	13640	13640	0
64	20230605	200700	127536280	13640	13640	13640	13640	0
65	20230605	200600	127536280	13640	13640	13640	13640	0
66	20230605	200500	127536280	13640	13640	13640	13640	0
67	20230605	200400	127536280	13640	13640	13640	13640	0
68	20230605	200300	127536280	13640	13640	13640	13640	0
69	20230605	200200	127536280	13640	13640	13640	13640	0
70	20230605	200100	127536280	13640	13640	13640	13640	0
71	20230605	200000	127536280	13640	13640	13640	13640	0
72	20230605	195900	127536280	13640	13640	13640	13640	0
73	20230605	195800	127536280	13640	13640	13640	13640	0
74	20230605	195700	127536280	13640	13640	13640	13640	0
75	20230605	195600	127536280	13640	13640	13640	13640	0
76	20230605	195500	127536280	13640	13640	13640	13640	0
77	20230605	195400	127536280	13640	13640	13640	13640	0
78	20230605	195300	127536280	13640	13640	13640	13640	0
79	20230605	195200	127536280	13640	13640	13640	13640	0
80	20230605	195100	127536280	13640	13640	13640	13640	0
81	20230605	195000	127536280	13640	13640	13640	13640	0
82	20230605	194900	127536280	13640	13640	13640	13640	0
83	20230605	194800	127536280	13640	13640	13640	13640	0
84	20230605	194700	127536280	13640	13640	13640	13640	0
85	20230605	194600	127536280	13640	13640	13640	13640	0
86	20230605	194500	127536280	13640	13640	13640	13640	0
87	20230605	194400	127536280	13640	13640	13640	13640	0
88	20230605	194300	127536280	13640	13640	13640	13640	0
89	20230605	194200	127536280	13640	13640	13640	13640	0
90	20230605	194100	127536280	13640	13640	13640	13640	0
91	20230605	194000	127536280	13640	13640	13640	13640	0
92	20230605	193900	127536280	13640	13640	13640	13640	126
93	20230605	193800	127536280	13640	13640	13640	13640	0
94	20230605	193700	127536280	13640	13640	13640	13640	0
95	20230605	193600	127536280	13640	13640	13640	13640	0
96	20230605	193500	127536280	13640	13640	13640	13640	0
97	20230605	193400	127536280	13640	13640	13640	13640	0
98	20230605	193300	127536280	13640	13640	13640	13640	0
99	20230605	193200	127536280	13640	13640	13640	13640	0
100	20230605	193100	127536280	13640	13640	13640	13640	0
101	20230605	193000	127536280	13640	13640	13640	13640	0
102	20230605	192900	127536280	13640	13640	13640	13640	0
103	20230605	192800	127536280	13640	13640	13640	13640	0
104	20230605	192700	127536280	13640	13640	13640	13640	0
105	20230605	192600	127536280	13640	13640	13640	13640	0
106	20230605	192500	127536280	13640	13640	13640	13640	0
107	20230605	192400	127536280	13640	13640	13640	13640	0
108	20230605	192300	127536280	13640	13640	13640	13640	0
109	20230605	192200	127536280	13640	13640	13640	13640	0
110	20230605	192100	127536280	13640	13640	13640	13640	0
111	20230605	192000	127536280	13640	13640	13640	13640	0
112	20230605	191900	127536280	13640	13640	13640	13640	0
113	20230605	191800	127536280	13640	13640	13640	13640	0
114	20230605	191700	127536280	13640	13640	13640	13640	0
115	20230605	191600	127536280	13640	13640	13640	13640	0
116	20230605	191500	127536280	13640	13640	13640	13640	0
117	20230605	191400	127536280	13640	13640	13640	13640	0
118	20230605	191300	127536280	13640	13640	13640	13640	0
119	20230605	191200	127536280	13640	13640	13640	13640	0
120	20230605	191100	127536280	13640	13640	13640	13640	0
121	20230605	191000	127536280	13640	13640	13640	13640	0
122	20230605	190900	127536280	13640	13640	13640	13640	126
123	20230605	190800	127536280	13640	13640	13640	13640	0
124	20230605	190700	127536280	13640	13640	13640	13640	0
125	20230605	190600	127536280	13640	13640	13640	13640	0
126	20230605	190500	127536280	13640	13640	13640	13640	0
127	20230605	190400	127536280	13640	13640	13640	13640	0
128	20230605	190300	127536280	13640	13640	13640	13640	0
129	20230605	190200	127536280	13640	13640	13640	13640	0
130	20230605	190100	127536280	13640	13640	13640	13640	0
131	20230605	190000	127536280	13640	13640	13640	13640	0
132	20230605	185900	127536280	13640	13640	13640	13640	0
133	20230605	185800	127536280	13640	13640	13640	13640	0
134	20230605	185700	127536280	13640	13640	13640	13640	0
135	20230605	185600	127536280	13640	13640	13640	13640	0
136	20230605	185500	127536280	13640	13640	13640	13640	0
137	20230605	185400	127536280	13640	13640	13640	13640	0
138	20230605	185300	127536280	13640	13640	13640	13640	0
139	20230605	185200	127536280	13640	13640	13640	13640	0
140	20230605	185100	127536280	13640	13640	13640	13640	0
141	20230605	185000	127536280	13640	13640	13640	13640	0
142	20230605	184900	127536280	13640	13640	13640	13640	0
143	20230605	184800	127536280	13640	13640	13640	13640	0
144	20230605	184700	127536280	13640	13640	13640	13640	0
145	20230605	184600	127536280	13640	13640	13640	13640	0
146	20230605	184500	127536280	13640	13640	13640	13640	0
147	20230605	184400	127536280	13640	13640	13640	13640	0
148	20230605	184300	127536280	13640	13640	13640	13640	0
149	20230605	184200	127536280	13640	13640	13640	13640	0
150	20230605	184100	127536280	13640	13640	13640	13640	0
151	20230605	184000	127536280	13640	13640	13640	13640	0
152	20230605	183900	127536280	13640	13640	13640	13640	126
153	20230605	183800	127536280	13640	13640	13640	13640	0
154	20230605	183700	127536280	13640	13640	13640	13640	0
155	20230605	183600	127536280	13640	13640	13640	13640	0
156	20230605	183500	127536280	13640	13640	13640	13640	0
157	20230605	183400	127536280	13640	13640	13640	13640	0
158	20230605	183300	127536280	13640	13640	13640	13640	0
159	20230605	183200	127536280	13640	13640	13640	13640	0
160	20230605	183100	127536280	13640	13640	13640	13640	0
161	20230605	183000	127536280	13640	13640	13640	13640	0
162	20230605	182900	127536280	13640	13640	13640	13640	0
163	20230605	182800	127536280	13640	13640	13640	13640	0
164	20230605	182700	127536280	13640	13640	13640	13640	0
165	20230605	182600	127536280	13640	13640	13640	13640	0
166	20230605	182500	127536280	13640	13640	13640	13640	0
167	20230605	182400	127536280	13640	13640	13640	13640	0
168	20230605	182300	127536280	13640	13640	13640	13640	0
169	20230605	182200	127536280	13640	13640	13640	13640	0
170	20230605	182100	127536280	13640	13640	13640	13640	0
171	20230605	182000	127536280	13640	13640	13640	13640	0
172	20230605	181900	127536280	13640	13640	13640	13640	0
173	20230605	181800	127536280	13640	13640	13640	13640	0
174	20230605	181700	127536280	13640	13640	13640	13640	0
175	20230605	181600	127536280	13640	13640	13640	13640	0
176	20230605	181500	127536280	13640	13640	13640	13640	0
177	20230605	181400	127536280	13640	13640	13640	13640	0
178	20230605	181300	127536280	13640	13640	13640	13640	0
179	20230605	181200	127536280	13640	13640	13640	13640	0
180	20230605	181100	127536280	13640	13640	13640	13640	0
181	20230605	181000	127536280	13640	13640	13640	13640	0
182	20230605	180900	127536280	13640	13640	13640	13640	126
183	20230605	180800	127536280	13640	13640	13640	13640	0
184	20230605	180700	127536280	13640	13640	13640	13640	0
185	20230605	180600	127536280	13640	13640	13640	13640	0
186	20230605	180500	127536280	13640	13640	13640	13640	0
187	20230605	180400	127536280	13640	13640	13640	13640	0
188	20230605	180300	127536280	13640	13640	13640	13640	0
189	20230605	180200	127536280	13640	13640	13640	13640	0
190	20230605	180100	127536280	13640	13640	13640	13640	0
191	20230605	180000	127536280	13640	13640	13640	13640	0
192	20230605	175900	127536280	13640	13640	13640	13640	0
193	20230605	175800	127536280	13640	13640	13640	13640	0
194	20230605	175700	127536280	13640	13640	13640	13640	0
195	20230605	175600	127536280	13640	13640	13640	13640	0
196	20230605	175500	127536280	13640	13640	13640	13640	0
197	20230605	175400	127536280	13640	13640	13640	13640	0
198	20230605	175300	127536280	13640	13640	13640	13640	0
199	20230605	175200	127536280	13640	13640	13640	13640	0
200	20230605	175100	127536280	13640	13640	13640	13640	0
201	20230605	175000	127536280	13640	13640	13640	13640	0
202	20230605	174900	127536280	13640	13640	13640	13640	0
203	20230605	174800	127536280	13640	13640	13640	13640	0
204	20230605	174700	127536280	13640	13640	13640	13640	0
205	20230605	174600	127536280	13640	13640	13640	13640	0
206	20230605	174500	127536280	13640	13640	13640	13640	0
207	20230605	174400	127536280	13640	13640	13640	13640	0
208	20230605	174300	127536280	13640	13640	13640	13640	0
209	20230605	174200	127536280	13640	13640	13640	13640	0
210	20230605	174100	127536280	13640	13640	13640	13640	0
211	20230605	174000	127536280	13640	13640	13640	13640	0
212	20230605	173900	127536280	13640	13640	13640	13640	126
213	20230605	173800	127536280	13640	13640	13640	13640	0
214	20230605	173700	127536280	13640	13640	13640	13640	0
215	20230605	173600	127536280	13640	13640	13640	13640	0
216	20230605	173500	127536280	13640	13640	13640	13640	0
217	20230605	173400	127536280	13640	13640	13640	13640	0
218	20230605	173300	127536280	13640	13640	13640	13640	0
219	20230605	173200	127536280	13640	13640	13640	13640	0
220	20230605	173100	127536280	13640	13640	13640	13640	0
221	20230605	173000	127536280	13640	13640	13640	13640	0
222	20230605	172900	127536280	13640	13640	13640	13640	0
223	20230605	172800	127536280	13640	13640	13640	13640	0
224	20230605	172700	127536280	13640	13640	13640	13640	0
225	20230605	172600	127536280	13640	13640	13640	13640	0
226	20230605	172500	127536280	13640	13640	13640	13640	0
227	20230605	172400	127536280	13640	13640	13640	13640	0
228	20230605	172300	127536280	13640	13640	13640	13640	0
229	20230605	172200	127536280	13640	13640	13640	13640	0
230	20230605	172100	127536280	13640	13640	13640	13640	0
231	20230605	172000	127536280	13640	13640	13640	13640	0
232	20230605	171900	127536280	13640	13640	13640	13640	0
233	20230605	171800	127536280	13640	13640	13640	13640	0
234	20230605	171700	127536280	13640	13640	13640	13640	0
235	20230605	171600	127536280	13640	13640	13640	13640	0
236	20230605	171500	127536280	13640	13640	13640	13640	0
237	20230605	171400	127536280	13640	13640	13640	13640	0
238	20230605	171300	127536280	13640	13640	13640	13640	0
239	20230605	171200	127536280	13640	13640	13640	13640	0
240	20230605	171100	127536280	13640	13640	13640	13640	0
241	20230605	171000	127536280	13640	13640	13640	13640	0
242	20230605	170900	127536280	13640	13640	13640	13640	126
243	20230605	170800	127536280	13640	13640	13640	13640	0
244	20230605	170700	127536280	13640	13640	13640	13640	0
245	20230605	170600	127536280	13640	13640	13640	13640	0
246	20230605	170500	127536280	13640	13640	13640	13640	0
247	20230605	170400	127536280	13640	13640	13640	13640	0
248	20230605	170300	127536280	13640	13640	13640	13640	0
249	20230605	170200	127536280	13640	13640	13640	13640	0
250	20230605	170100	127536280	13640	13640	13640	13640	0
251	20230605	170000	127536280	13640	13640	13640	13640	0
252	20230605	165900	127536280	13640	13640	13640	13640	0
253	20230605	165800	127536280	13640	13640	13640	13640	0
254	20230605	165700	127536280	13640	13640	13640	13640	0
255	20230605	165600	127536280	13640	13640	13640	13640	0
256	20230605	165500	127536280	13640	13640	13640	13640	0
257	20230605	165400	127536280	13640	13640	13640	13640	0
258	20230605	165300	127536280	13640	13640	13640	13640	0
259	20230605	165200	127536280	13640	13640	13640	13640	0
260	20230605	165100	127536280	13640	13640	13640	13640	0
261	20230605	165000	127536280	13640	13640	13640	13640	0
262	20230605	164900	127536280	13640	13640	13640	13640	0
263	20230605	164800	127536280	13640	13640	13640	13640	0
264	20230605	164700	127536280	13640	13640	13640	13640	0
265	20230605	164600	127536280	13640	13640	13640	13640	0
266	20230605	164500	127536280	13640	13640	13640	13640	0
267	20230605	164400	127536280	13640	13640	13640	13640	0
268	20230605	164300	127536280	13640	13640	13640	13640	0
269	20230605	164200	127536280	13640	13640	13640	13640	0
270	20230605	164100	127536280	13640	13640	13640	13640	0
271	20230605	164000	127536280	13640	13640	13640	13640	0
272	20230605	163900	127536280	13640	13640	13640	13640	126
273	20230605	163800	127536280	13640	13640	13640	13640	0
274	20230605	163700	127536280	13640	13640	13640	13640	0
275	20230605	163600	127536280	13640	13640	13640	13640	0
276	20230605	163500	127536280	13640	13640	13640	13640	0
277	20230605	163400	127536280	13640	13640	13640	13640	0
278	20230605	163300	127536280	13640	13640	13640	13640	0
279	20230605	163200	127536280	13640	13640	13640	13640	0
280	20230605	163100	127536280	13640	13640	13640	13640	0
281	20230605	163000	127536280	13640	13640	13640	13640	0
282	20230605	162900	127536280	13640	13640	13640	13640	0
283	20230605	162800	127536280	13640	13640	13640	13640	0
284	20230605	162700	127536280	13640	13640	13640	13640	0
285	20230605	162600	127536280	13640	13640	13640	13640	0
286	20230605	162500	127536280	13640	13640	13640	13640	0
287	20230605	162400	127536280	13640	13640	13640	13640	0
288	20230605	162300	127536280	13640	13640	13640	13640	0
289	20230605	162200	127536280	13640	13640	13640	13640	0
290	20230605	162100	127536280	13640	13640	13640	13640	0
291	20230605	162000	127536280	13640	13640	13640	13640	0
292	20230605	161900	127536280	13640	13640	13640	13640	0
293	20230605	161800	127536280	13640	13640	13640	13640	0
294	20230605	161700	127536280	13640	13640	13640	13640	0
295	20230605	161600	127536280	13640	13640	13640	13640	0
296	20230605	161500	127536280	13640	13640	13640	13640	0
297	20230605	161400	127536280	13640	13640	13640	13640	0
298	20230605	161300	127536280	13640	13640	13640	13640	0
299	20230605	161200	127536280	13640	13640	13640	13640	0
300	20230605	161100	127536280	13640	13640	13640	13640	0
301	20230605	161000	127536280	13640	13640	13640	13640	0
302	20230605	160900	127536280	13640	13640	13640	13640	126
303	20230605	160800	127536280	13640	13640	13640	13640	0
304	20230605	160700	127536280	13640	13640	13640	13640	0
305	20230605	160600	127536280	13640	13640	13640	13640	0
306	20230605	160500	127536280	13640	13640	13640	13640	0
307	20230605	160400	127536280	13640	13640	13640	13640	0
308	20230605	160300	127536280	13640	13640	13640	13640	0
309	20230605	160200	127536280	13640	13640	13640	13640	0
310	20230605	160100	127536280	13640	13640	13640	13640	0
311	20230605	160000	127536280	13640	13640	13640	13640	0
312	20230605	155900	127536280	13640	13640	13640	13640	0
313	20230605	155800	127536280	13640	13640	13640	13640	0
314	20230605	155700	127536280	13640	13640	13640	13640	0
315	20230605	155600	127536280	13640	13640	13640	13640	0
316	20230605	155500	127536280	13640	13640	13640	13640	0
317	20230605	155400	127536280	13640	13640	13640	13640	0
318	20230605	155300	127536280	13640	13640	13640	13640	0
319	20230605	155200	127536280	13640	13640	13640	13640	0
320	20230605	155100	127536280	13640	13640	13640	13640	0
321	20230605	155000	127536280	13640	13640	13640	13640	0
322	20230605	154900	127536280	13640	13640	13640	13640	0
323	20230605	154800	127536280	13640	13640	13640	13640	0
324	20230605	154700	127536280	13640	13640	13640	13640	0
325	20230605	154600	127536280	13640	13640	13640	13640	0
326	20230605	154500	127536280	13640	13640	13640	13640	0
327	20230605	154400	127536280	13640	13640	13640	13640	0
328	20230605	154300	127536280	13640	13640	13640	13640	0
329	20230605	154200	127536280	13640	13640	13640	13640	0
330	20230605	154100	127536280	13640	13640	13640	13640	0
331	20230605	154000	127536280	13640	13640	13640	13640	0
332	20230605	153900	127536280	13640	13640	13640	13640	126
333	20230605	153800	127536280	13640	13640	13640	13640	0
334	20230605	153700	127536280	13640	13640	13640	13640	0
335	20230605	153600	127536280	13640	13640	13640	13640	0
336	20230605	153500	127536280	13640	13640	13640	13640	0
337	20230605	153400	127536280	13640	13640	13640	13640	0
338	20230605	153300	127536280	13640	13640	13640	13640	0
339	20230605	153200	127536280	13640	13640	13640	13640	0
340	20230605	153100	127536280	13640	13640	13640	13640	0
341	20230605	153000	127536280	13640	13640	13640	13640	126
342	20230605	152900	125817640	13640	13640	13640	13640	0
343	20230605	152800	125817640	13640	13640	13640	13640	0
344	20230605	152700	125817640	13640	13640	13640	13640	0
345	20230605	152600	125817640	13640	13640	13640	13640	0
346	20230605	152500	125817640	13640	13640	13640	13640	0
347	20230605	152400	125817640	13640	13640	13640	13640	0
348	20230605	152300	125817640	13640	13640	13640	13640	0
349	20230605	152200	125817640	13640	13640	13640	13640	0
350	20230605	152100	125817640	13640	13640	13640	13640	0
351	20230605	152000	125817640	13640	13640	13640	13640	0
352	20230605	151900	125817640	13640	13640	13640	13640	80
353	20230605	151800	124726440	13650	13650	13650	13650	3
354	20230605	151700	124685490	13660	13660	13660	13660	0
355	20230605	151600	124685490	13660	13660	13660	13660	0
356	20230605	151500	124685490	13660	13660	13660	13660	5
357	20230605	151400	124617190	13660	13660	13660	13660	0
358	20230605	151300	124617190	13660	13660	13660	13660	0
359	20230605	151200	124617190	13660	13660	13660	13660	0
360	20230605	151100	124617190	13660	13650	13660	13640	70
361	20230605	151000	123661980	13630	13630	13630	13630	1
362	20230605	150900	123648350	13660	13660	13660	13660	0
363	20230605	150800	123648350	13660	13660	13660	13660	0
364	20230605	150700	123648350	13660	13660	13660	13660	0
365	20230605	150600	123648350	13660	13660	13660	13660	0
366	20230605	150500	123648350	13660	13660	13660	13660	0
367	20230605	150400	123648350	13660	13660	13660	13660	0
368	20230605	150300	123648350	13660	13660	13660	13660	36
369	20230605	150200	123156590	13650	13650	13650	13650	90
370	20230605	150100	121928090	13650	13650	13650	13650	10
371	20230605	150000	121791590	13650	13650	13650	13650	0
372	20230605	145900	121791590	13650	13650	13650	13650	10
373	20230605	145800	121655090	13660	13660	13660	13660	0
374	20230605	145700	121655090	13660	13660	13660	13660	0
375	20230605	145600	121655090	13660	13660	13660	13660	29
376	20230605	145500	121258950	13670	13670	13670	13670	0
377	20230605	145400	121258950	13670	13670	13670	13670	0
378	20230605	145300	121258950	13670	13670	13670	13670	0
379	20230605	145200	121258950	13670	13670	13670	13670	0
380	20230605	145100	121258950	13670	13670	13670	13670	0
381	20230605	145000	121258950	13670	13670	13670	13670	0
382	20230605	144900	121258950	13670	13670	13670	13670	0
383	20230605	144800	121258950	13670	13670	13670	13670	0
384	20230605	144700	121258950	13670	13670	13670	13670	0
385	20230605	144600	121258950	13670	13670	13670	13670	2
386	20230605	144500	121231610	13630	13630	13630	13630	49
387	20230605	144400	120563740	13670	13670	13670	13670	0
388	20230605	144300	120563740	13670	13670	13670	13670	0
389	20230605	144200	120563740	13670	13670	13670	13670	0
390	20230605	144100	120563740	13670	13670	13670	13670	0
391	20230605	144000	120563740	13670	13670	13670	13670	0
392	20230605	143900	120563740	13670	13670	13670	13670	0
393	20230605	143800	120563740	13670	13670	13670	13670	0
394	20230605	143700	120563740	13670	13670	13670	13670	0
395	20230605	143600	120563740	13670	13670	13670	13670	0
396	20230605	143500	120563740	13670	13670	13670	13670	0
397	20230605	143400	120563740	13670	13670	13670	13670	0
398	20230605	143300	120563740	13670	13670	13670	13670	45
399	20230605	143200	119948590	13680	13680	13680	13680	0
400	20230605	143100	119948590	13680	13680	13680	13680	0
401	20230605	143000	119948590	13680	13680	13680	13680	0
402	20230605	142900	119948590	13680	13680	13680	13680	0
403	20230605	142800	119948590	13680	13680	13680	13680	0
404	20230605	142700	119948590	13680	13680	13680	13680	0
405	20230605	142600	119948590	13680	13680	13680	13680	0
406	20230605	142500	119948590	13680	13680	13680	13680	0
407	20230605	142400	119948590	13680	13680	13680	13680	0
408	20230605	142300	119948590	13680	13680	13680	13680	0
409	20230605	142200	119948590	13680	13680	13680	13680	2
410	20230605	142100	119921230	13620	13620	13620	13620	0
411	20230605	142000	119921230	13620	13610	13620	13610	83
412	20230605	141900	118791100	13610	13610	13610	13610	0
413	20230605	141800	118791100	13610	13610	13610	13610	0
414	20230605	141700	118791100	13610	13610	13610	13610	8
415	20230605	141600	118682220	13650	13650	13650	13650	34
416	20230605	141500	118218120	13670	13670	13670	13670	0
417	20230605	141400	118218120	13670	13670	13670	13670	0
418	20230605	141300	118218120	13670	13680	13680	13670	15
419	20230605	141200	118013020	13680	13680	13680	13680	396
420	20230605	141100	112595740	13680	13680	13680	13680	2
421	20230605	141000	112568380	13680	13680	13680	13680	0
422	20230605	140900	112568380	13680	13680	13680	13680	0
423	20230605	140800	112568380	13680	13680	13680	13680	0
424	20230605	140700	112568380	13680	13680	13680	13680	0
425	20230605	140600	112568380	13680	13680	13680	13680	0
426	20230605	140500	112568380	13680	13680	13680	13680	2
427	20230605	140400	112541020	13680	13700	13700	13680	60
428	20230605	140300	111719060	13700	13700	13700	13700	0
429	20230605	140200	111719060	13700	13700	13700	13700	0
430	20230605	140100	111719060	13700	13700	13700	13700	0
431	20230605	140000	111719060	13700	13700	13700	13700	0
432	20230605	135900	111719060	13700	13700	13700	13700	0
433	20230605	135800	111719060	13700	13700	13700	13700	0
434	20230605	135700	111719060	13700	13700	13700	13700	0
435	20230605	135600	111719060	13700	13700	13700	13700	0
436	20230605	135500	111719060	13700	13700	13700	13700	20
437	20230605	135400	111445060	13700	13700	13700	13700	0
438	20230605	135300	111445060	13700	13700	13700	13700	0
439	20230605	135200	111445060	13700	13700	13700	13700	2
440	20230605	135100	111417660	13700	13700	13700	13700	0
441	20230605	135000	111417660	13700	13700	13700	13700	0
442	20230605	134900	111417660	13700	13690	13700	13690	90
443	20230605	134800	110184670	13680	13650	13680	13650	115
444	20230605	134700	108611660	13600	13600	13600	13600	0
445	20230605	134600	108611660	13600	13600	13600	13600	0
446	20230605	134500	108611660	13600	13600	13600	13600	0
447	20230605	134400	108611660	13600	13600	13600	13600	1
448	20230605	134300	108598060	13650	13650	13650	13650	0
449	20230605	134200	108598060	13650	13640	13650	13640	26
450	20230605	134100	108243170	13640	13640	13640	13640	0
451	20230605	134000	108243170	13640	13640	13640	13640	29
452	20230605	133900	107847610	13650	13650	13650	13650	0
453	20230605	133800	107847610	13650	13650	13650	13650	0
454	20230605	133700	107847610	13650	13650	13650	13650	0
455	20230605	133600	107847610	13650	13650	13650	13650	0
456	20230605	133500	107847610	13650	13650	13650	13650	1
457	20230605	133400	107833960	13600	13600	13600	13600	0
458	20230605	133300	107833960	13600	13600	13600	13600	0
459	20230605	133200	107833960	13600	13590	13600	13590	362
460	20230605	133100	102910860	13580	13580	13580	13580	0
461	20230605	133000	102910860	13580	13580	13580	13580	7
462	20230605	132900	102815800	13590	13590	13590	13590	10
463	20230605	132800	102679900	13590	13580	13590	13580	36
464	20230605	132700	102190940	13580	13580	13580	13580	0
465	20230605	132600	102190940	13580	13580	13580	13580	0
466	20230605	132500	102190940	13580	13580	13580	13580	0
467	20230605	132400	102190940	13580	13580	13580	13580	0
468	20230605	132300	102190940	13580	13580	13580	13580	0
469	20230605	132200	102190940	13580	13580	13580	13580	0
470	20230605	132100	102190940	13580	13580	13580	13580	0
471	20230605	132000	102190940	13580	13580	13580	13580	0
472	20230605	131900	102190940	13580	13580	13580	13580	0
473	20230605	131800	102190940	13580	13580	13580	13580	22
474	20230605	131700	101892180	13590	13590	13590	13590	0
475	20230605	131600	101892180	13590	13590	13590	13590	0
476	20230605	131500	101892180	13590	13590	13590	13590	0
477	20230605	131400	101892180	13590	13590	13590	13590	0
478	20230605	131300	101892180	13590	13590	13590	13590	0
479	20230605	131200	101892180	13590	13590	13590	13590	0
480	20230605	131100	101892180	13590	13590	13590	13590	0
481	20230605	131000	101892180	13590	13590	13590	13590	0
482	20230605	130900	101892180	13590	13590	13590	13590	0
483	20230605	130800	101892180	13590	13590	13590	13590	0
484	20230605	130700	101892180	13590	13590	13590	13590	0
485	20230605	130600	101892180	13590	13590	13590	13590	3
486	20230605	130500	101851410	13590	13590	13590	13590	0
487	20230605	130400	101851410	13590	13590	13590	13590	0
488	20230605	130300	101851410	13590	13590	13590	13590	0
489	20230605	130200	101851410	13590	13590	13590	13590	0
490	20230605	130100	101851410	13590	13590	13590	13590	0
491	20230605	130000	101851410	13590	13590	13590	13590	0
492	20230605	125900	101851410	13590	13590	13590	13590	0
493	20230605	125800	101851410	13590	13590	13590	13590	0
494	20230605	125700	101851410	13590	13590	13590	13590	0
495	20230605	125600	101851410	13590	13590	13590	13590	0
496	20230605	125500	101851410	13590	13590	13590	13590	0
497	20230605	125400	101851410	13590	13590	13590	13590	0
498	20230605	125300	101851410	13590	13590	13590	13590	0
499	20230605	125200	101851410	13590	13590	13590	13590	0
500	20230605	125100	101851410	13590	13590	13590	13590	5
501	20230605	125000	101783460	13590	13590	13590	13590	0
502	20230605	124900	101783460	13590	13590	13590	13590	0
503	20230605	124800	101783460	13590	13590	13590	13590	0
504	20230605	124700	101783460	13590	13590	13590	13590	0
505	20230605	124600	101783460	13590	13590	13590	13590	0
506	20230605	124500	101783460	13590	13590	13590	13590	0
507	20230605	124400	101783460	13590	13590	13590	13590	0
508	20230605	124300	101783460	13590	13590	13590	13590	0
509	20230605	124200	101783460	13590	13590	13590	13590	0
510	20230605	124100	101783460	13590	13590	13590	13590	0
511	20230605	124000	101783460	13590	13590	13590	13590	0
512	20230605	123900	101783460	13590	13590	13590	13590	0
513	20230605	123800	101783460	13590	13590	13590	13590	1
514	20230605	123700	101769870	13590	13590	13590	13590	0
515	20230605	123600	101769870	13590	13590	13590	13590	2
516	20230605	123500	101742690	13600	13600	13600	13600	0
517	20230605	123400	101742690	13600	13600	13600	13600	0
518	20230605	123300	101742690	13600	13600	13600	13600	0
519	20230605	123200	101742690	13600	13600	13600	13600	0
520	20230605	123100	101742690	13600	13600	13600	13600	0
521	20230605	123000	101742690	13600	13600	13600	13600	0
522	20230605	122900	101742690	13600	13600	13600	13600	0
523	20230605	122800	101742690	13600	13600	13600	13600	0
524	20230605	122700	101742690	13600	13600	13600	13600	0
525	20230605	122600	101742690	13600	13600	13600	13600	0
526	20230605	122500	101742690	13600	13600	13600	13600	0
527	20230605	122400	101742690	13600	13600	13600	13600	10
528	20230605	122300	101606690	13600	13600	13600	13600	0
529	20230605	122200	101606690	13600	13600	13600	13600	0
530	20230605	122100	101606690	13600	13600	13600	13600	0
531	20230605	122000	101606690	13600	13600	13600	13600	0
532	20230605	121900	101606690	13600	13600	13600	13600	0
533	20230605	121800	101606690	13600	13600	13600	13600	0
534	20230605	121700	101606690	13600	13600	13600	13600	0
535	20230605	121600	101606690	13600	13600	13600	13600	0
536	20230605	121500	101606690	13600	13600	13600	13600	0
537	20230605	121400	101606690	13600	13600	13600	13600	0
538	20230605	121300	101606690	13600	13600	13600	13600	0
539	20230605	121200	101606690	13600	13600	13600	13600	1
540	20230605	121100	101593090	13600	13600	13600	13600	0
541	20230605	121000	101593090	13600	13600	13600	13600	30
542	20230605	120900	101185090	13600	13600	13600	13600	50
543	20230605	120800	100505090	13600	13600	13600	13600	0
544	20230605	120700	100505090	13600	13600	13600	13600	0
545	20230605	120600	100505090	13600	13600	13600	13600	0
546	20230605	120500	100505090	13600	13600	13600	13600	20
547	20230605	120400	100233090	13600	13600	13600	13600	0
548	20230605	120300	100233090	13600	13600	13600	13600	0
549	20230605	120200	100233090	13600	13600	13600	13600	1
550	20230605	120100	100219490	13590	13590	13590	13590	0
551	20230605	120000	100219490	13590	13590	13590	13590	0
552	20230605	115900	100219490	13590	13590	13590	13590	5
553	20230605	115800	100151540	13590	13580	13590	13580	1077
554	20230605	115700	85515930	13580	13580	13580	13580	0
555	20230605	115600	85515930	13580	13580	13580	13580	1
556	20230605	115500	85502350	13600	13600	13600	13600	0
557	20230605	115400	85502350	13600	13600	13600	13600	0
558	20230605	115300	85502350	13600	13600	13600	13600	0
559	20230605	115200	85502350	13600	13600	13600	13600	0
560	20230605	115100	85502350	13600	13600	13600	13600	0
561	20230605	115000	85502350	13600	13600	13600	13600	0
562	20230605	114900	85502350	13600	13590	13600	13590	52
563	20230605	114800	84795300	13590	13590	13590	13590	0
564	20230605	114700	84795300	13590	13590	13590	13590	0
565	20230605	114600	84795300	13590	13590	13590	13590	2
566	20230605	114500	84768120	13590	13590	13590	13590	0
567	20230605	114400	84768120	13590	13590	13590	13590	6
568	20230605	114300	84686580	13590	13590	13590	13590	0
569	20230605	114200	84686580	13590	13590	13590	13590	0
570	20230605	114100	84686580	13590	13590	13590	13590	10
571	20230605	114000	84550680	13590	13590	13590	13590	0
572	20230605	113900	84550680	13590	13590	13590	13590	0
573	20230605	113800	84550680	13590	13590	13590	13590	0
574	20230605	113700	84550680	13590	13590	13590	13590	0
575	20230605	113600	84550680	13590	13590	13590	13590	0
576	20230605	113500	84550680	13590	13590	13590	13590	50
577	20230605	113400	83871180	13590	13590	13590	13590	0
578	20230605	113300	83871180	13590	13590	13590	13590	5
579	20230605	113200	83803230	13600	13600	13600	13600	0
580	20230605	113100	83803230	13600	13600	13600	13600	0
581	20230605	113000	83803230	13600	13600	13600	13600	0
582	20230605	112900	83803230	13600	13600	13600	13600	0
583	20230605	112800	83803230	13600	13600	13600	13600	0
584	20230605	112700	83803230	13600	13600	13600	13600	0
585	20230605	112600	83803230	13600	13600	13600	13600	0
586	20230605	112500	83803230	13600	13600	13600	13600	0
587	20230605	112400	83803230	13600	13600	13600	13600	0
588	20230605	112300	83803230	13600	13600	13600	13600	500
589	20230605	112200	77003230	13600	13600	13600	13600	0
590	20230605	112100	77003230	13600	13600	13600	13600	0
591	20230605	112000	77003230	13600	13530	13600	13530	465
592	20230605	111900	70711710	13530	13530	13530	13530	0
593	20230605	111800	70711710	13530	13570	13570	13530	60
594	20230605	111700	69898750	13600	13600	13600	13600	0
595	20230605	111600	69898750	13600	13600	13600	13600	4
596	20230605	111500	69844350	13600	13600	13600	13600	0
597	20230605	111400	69844350	13600	13600	13600	13600	0
598	20230605	111300	69844350	13600	13600	13600	13600	0
599	20230605	111200	69844350	13600	13600	13600	13600	0
600	20230605	111100	69844350	13600	13600	13600	13600	0
601	20230605	111000	69844350	13600	13600	13600	13600	0
602	20230605	110900	69844350	13600	13600	13600	13600	0
603	20230605	110800	69844350	13600	13580	13600	13580	50
604	20230605	110700	69164690	13580	13580	13580	13580	0
605	20230605	110600	69164690	13580	13580	13580	13580	0
606	20230605	110500	69164690	13580	13580	13580	13580	0
607	20230605	110400	69164690	13580	13580	13580	13580	0
608	20230605	110300	69164690	13580	13580	13580	13580	2
609	20230605	110200	69137530	13600	13600	13600	13600	0
610	20230605	110100	69137530	13600	13600	13600	13600	0
611	20230605	110000	69137530	13600	13600	13600	13600	51
612	20230605	105900	68443930	13590	13590	13590	13590	0
613	20230605	105800	68443930	13590	13590	13590	13590	0
614	20230605	105700	68443930	13590	13590	13590	13590	0
615	20230605	105600	68443930	13590	13590	13590	13590	0
616	20230605	105500	68443930	13590	13600	13600	13590	27
617	20230605	105400	68076810	13630	13630	13630	13630	0
618	20230605	105300	68076810	13630	13630	13630	13630	0
619	20230605	105200	68076810	13630	13630	13630	13630	0
620	20230605	105100	68076810	13630	13630	13630	13630	0
621	20230605	105000	68076810	13630	13610	13630	13610	12
622	20230605	104900	67913450	13630	13630	13630	13630	0
623	20230605	104800	67913450	13630	13630	13630	13630	0
624	20230605	104700	67913450	13630	13630	13630	13630	0
625	20230605	104600	67913450	13630	13630	13630	13630	0
626	20230605	104500	67913450	13630	13630	13630	13630	0
627	20230605	104400	67913450	13630	13630	13630	13630	1
628	20230605	104300	67899820	13630	13630	13630	13630	0
629	20230605	104200	67899820	13630	13630	13630	13630	0
630	20230605	104100	67899820	13630	13630	13630	13630	0
631	20230605	104000	67899820	13630	13630	13630	13630	0
632	20230605	103900	67899820	13630	13630	13630	13630	0
633	20230605	103800	67899820	13630	13630	13630	13630	0
634	20230605	103700	67899820	13630	13630	13630	13630	0
635	20230605	103600	67899820	13630	13630	13630	13630	0
636	20230605	103500	67899820	13630	13630	13630	13630	8
637	20230605	103400	67790780	13640	13640	13640	13640	1
638	20230605	103300	67777140	13630	13630	13630	13630	0
639	20230605	103200	67777140	13630	13630	13630	13630	0
640	20230605	103100	67777140	13630	13630	13630	13630	0
641	20230605	103000	67777140	13630	13620	13630	13620	374
642	20230605	102900	62679620	13630	13630	13630	13630	0
643	20230605	102800	62679620	13630	13630	13630	13630	0
644	20230605	102700	62679620	13630	13630	13630	13630	18
645	20230605	102600	62434280	13640	13640	13640	13640	0
646	20230605	102500	62434280	13640	13640	13640	13640	0
647	20230605	102400	62434280	13640	13640	13640	13640	0
648	20230605	102300	62434280	13640	13640	13640	13640	0
649	20230605	102200	62434280	13640	13640	13640	13640	0
650	20230605	102100	62434280	13640	13640	13640	13640	0
651	20230605	102000	62434280	13640	13640	13640	13640	0
652	20230605	101900	62434280	13640	13640	13640	13640	0
653	20230605	101800	62434280	13640	13640	13640	13640	1
654	20230605	101700	62420640	13600	13600	13600	13600	1
655	20230605	101600	62407040	13650	13650	13650	13650	0
656	20230605	101500	62407040	13650	13650	13650	13650	0
657	20230605	101400	62407040	13650	13650	13650	13650	0
658	20230605	101300	62407040	13650	13650	13650	13650	0
659	20230605	101200	62407040	13650	13650	13650	13650	0
660	20230605	101100	62407040	13650	13650	13650	13650	1
661	20230605	101000	62393390	13600	13600	13600	13600	100
662	20230605	100900	61033390	13580	13580	13580	13580	0
663	20230605	100800	61033390	13580	13580	13580	13580	0
664	20230605	100700	61033390	13580	13580	13580	13580	0
665	20230605	100600	61033390	13580	13580	13580	13580	0
666	20230605	100500	61033390	13580	13580	13580	13580	0
667	20230605	100400	61033390	13580	13580	13580	13580	0
668	20230605	100300	61033390	13580	13580	13580	13580	0
669	20230605	100200	61033390	13580	13580	13580	13580	41
670	20230605	100100	60476610	13580	13580	13580	13580	0
671	20230605	100000	60476610	13580	13580	13580	13580	1
672	20230605	095900	60463030	13580	13580	13580	13580	30
673	20230605	095800	60055630	13570	13570	13570	13570	0
674	20230605	095700	60055630	13570	13570	13570	13570	0
675	20230605	095600	60055630	13570	13570	13570	13570	0
676	20230605	095500	60055630	13570	13570	13570	13570	0
677	20230605	095400	60055630	13570	13570	13570	13570	0
678	20230605	095300	60055630	13570	13570	13570	13570	0
679	20230605	095200	60055630	13570	13570	13570	13570	0
680	20230605	095100	60055630	13570	13570	13570	13570	9
681	20230605	095000	59933500	13580	13580	13580	13580	0
682	20230605	094900	59933500	13580	13580	13580	13580	0
683	20230605	094800	59933500	13580	13580	13580	13580	0
684	20230605	094700	59933500	13580	13580	13580	13580	0
685	20230605	094600	59933500	13580	13580	13580	13580	0
686	20230605	094500	59933500	13580	13580	13580	13580	0
687	20230605	094400	59933500	13580	13580	13580	13580	0
688	20230605	094300	59933500	13580	13580	13580	13580	3
689	20230605	094200	59892760	13570	13570	13570	13570	19
690	20230605	094100	59634930	13570	13570	13570	13570	155
691	20230605	094000	57531580	13570	13570	13570	13570	0
692	20230605	093900	57531580	13570	13570	13570	13570	7
693	20230605	093800	57436590	13570	13570	13570	13570	0
694	20230605	093700	57436590	13570	13570	13570	13570	0
695	20230605	093600	57436590	13570	13570	13570	13570	0
696	20230605	093500	57436590	13570	13500	13570	13500	14
697	20230605	093400	57247450	13500	13500	13500	13500	2
698	20230605	093300	57220450	13570	13570	13570	13570	4
699	20230605	093200	57166170	13500	13500	13500	13500	0
700	20230605	093100	57166170	13500	13500	13500	13500	0
701	20230605	093000	57166170	13500	13500	13500	13500	0
702	20230605	092900	57166170	13500	13500	13500	13500	0
703	20230605	092800	57166170	13500	13500	13500	13500	0
704	20230605	092700	57166170	13500	13500	13500	13500	800
705	20230605	092600	46366170	13500	13500	13500	13500	1
706	20230605	092500	46352670	13500	13500	13500	13500	0
707	20230605	092400	46352670	13500	13500	13500	13500	100
708	20230605	092300	45002670	13500	13500	13500	13500	11
709	20230605	092200	44854170	13500	13500	13500	13500	0
710	20230605	092100	44854170	13500	13500	13500	13500	0
711	20230605	092000	44854170	13500	13500	13500	13500	22
712	20230605	091900	44557170	13500	13500	13500	13500	0
713	20230605	091800	44557170	13500	13500	13500	13500	20
714	20230605	091700	44287170	13570	13570	13570	13570	0
715	20230605	091600	44287170	13570	13570	13570	13570	13
716	20230605	091500	44110760	13570	13490	13570	13460	809
717	20230605	091400	33154710	13460	13460	13460	13460	0
718	20230605	091300	33154710	13460	13460	13460	13460	35
719	20230605	091200	32683610	13460	13460	13460	13460	12
720	20230605	091100	32522090	13450	13420	13460	13350	839
721	20230605	091000	21263580	13400	13500	13500	13400	583
722	20230605	090900	13443500	13400	13570	13570	13400	354
723	20230605	090800	8678670	13580	13580	13580	13580	173
724	20230605	090700	6329330	13570	13570	13570	13570	0
725	20230605	090600	6329330	13570	13570	13570	13570	3
726	20230605	090500	6288620	13570	13570	13570	13570	0
727	20230605	090400	6288620	13570	13570	13570	13570	0
728	20230605	090300	6288620	13570	13580	13580	13570	233
729	20230605	090200	3126080	13580	13580	13580	13580	0
730	20230605	090100	3126080	13580	13620	13620	13580	200
731	20230605	090000	409500	13650	13650	13650	13650	30