KissMeData/038290/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202500	244674670	20150	20150	20150	20150	287
3	20230605	202400	244674670	20150	20150	20150	20150	0
4	20230605	202300	244674670	20150	20150	20150	20150	0
5	20230605	202200	244674670	20150	20150	20150	20150	0
6	20230605	202100	244674670	20150	20150	20150	20150	0
7	20230605	202000	244674670	20150	20150	20150	20150	0
8	20230605	201900	244674670	20150	20150	20150	20150	0
9	20230605	201800	244674670	20150	20150	20150	20150	0
10	20230605	201700	244674670	20150	20150	20150	20150	0
11	20230605	201600	244674670	20150	20150	20150	20150	0
12	20230605	201500	244674670	20150	20150	20150	20150	0
13	20230605	201400	244674670	20150	20150	20150	20150	0
14	20230605	201300	244674670	20150	20150	20150	20150	0
15	20230605	201200	244674670	20150	20150	20150	20150	0
16	20230605	201100	244674670	20150	20150	20150	20150	0
17	20230605	201000	244674670	20150	20150	20150	20150	0
18	20230605	200900	244674670	20150	20150	20150	20150	0
19	20230605	200800	244674670	20150	20150	20150	20150	0
20	20230605	200700	244674670	20150	20150	20150	20150	0
21	20230605	200600	244674670	20150	20150	20150	20150	0
22	20230605	200500	244674670	20150	20150	20150	20150	0
23	20230605	200400	244674670	20150	20150	20150	20150	0
24	20230605	200300	244674670	20150	20150	20150	20150	0
25	20230605	200200	244674670	20150	20150	20150	20150	0
26	20230605	200100	244674670	20150	20150	20150	20150	0
27	20230605	200000	244674670	20150	20150	20150	20150	0
28	20230605	195900	244674670	20150	20150	20150	20150	0
29	20230605	195800	244674670	20150	20150	20150	20150	0
30	20230605	195700	244674670	20150	20150	20150	20150	0
31	20230605	195600	244674670	20150	20150	20150	20150	0
32	20230605	195500	244674670	20150	20150	20150	20150	287
33	20230605	195400	244674670	20150	20150	20150	20150	0
34	20230605	195300	244674670	20150	20150	20150	20150	0
35	20230605	195200	244674670	20150	20150	20150	20150	0
36	20230605	195100	244674670	20150	20150	20150	20150	0
37	20230605	195000	244674670	20150	20150	20150	20150	0
38	20230605	194900	244674670	20150	20150	20150	20150	0
39	20230605	194800	244674670	20150	20150	20150	20150	0
40	20230605	194700	244674670	20150	20150	20150	20150	0
41	20230605	194600	244674670	20150	20150	20150	20150	0
42	20230605	194500	244674670	20150	20150	20150	20150	0
43	20230605	194400	244674670	20150	20150	20150	20150	0
44	20230605	194300	244674670	20150	20150	20150	20150	0
45	20230605	194200	244674670	20150	20150	20150	20150	0
46	20230605	194100	244674670	20150	20150	20150	20150	0
47	20230605	194000	244674670	20150	20150	20150	20150	0
48	20230605	193900	244674670	20150	20150	20150	20150	0
49	20230605	193800	244674670	20150	20150	20150	20150	0
50	20230605	193700	244674670	20150	20150	20150	20150	0
51	20230605	193600	244674670	20150	20150	20150	20150	0
52	20230605	193500	244674670	20150	20150	20150	20150	0
53	20230605	193400	244674670	20150	20150	20150	20150	0
54	20230605	193300	244674670	20150	20150	20150	20150	0
55	20230605	193200	244674670	20150	20150	20150	20150	0
56	20230605	193100	244674670	20150	20150	20150	20150	0
57	20230605	193000	244674670	20150	20150	20150	20150	0
58	20230605	192900	244674670	20150	20150	20150	20150	0
59	20230605	192800	244674670	20150	20150	20150	20150	0
60	20230605	192700	244674670	20150	20150	20150	20150	0
61	20230605	192600	244674670	20150	20150	20150	20150	0
62	20230605	192500	244674670	20150	20150	20150	20150	287
63	20230605	192400	244674670	20150	20150	20150	20150	0
64	20230605	192300	244674670	20150	20150	20150	20150	0
65	20230605	192200	244674670	20150	20150	20150	20150	0
66	20230605	192100	244674670	20150	20150	20150	20150	0
67	20230605	192000	244674670	20150	20150	20150	20150	0
68	20230605	191900	244674670	20150	20150	20150	20150	0
69	20230605	191800	244674670	20150	20150	20150	20150	0
70	20230605	191700	244674670	20150	20150	20150	20150	0
71	20230605	191600	244674670	20150	20150	20150	20150	0
72	20230605	191500	244674670	20150	20150	20150	20150	0
73	20230605	191400	244674670	20150	20150	20150	20150	0
74	20230605	191300	244674670	20150	20150	20150	20150	0
75	20230605	191200	244674670	20150	20150	20150	20150	0
76	20230605	191100	244674670	20150	20150	20150	20150	0
77	20230605	191000	244674670	20150	20150	20150	20150	0
78	20230605	190900	244674670	20150	20150	20150	20150	0
79	20230605	190800	244674670	20150	20150	20150	20150	0
80	20230605	190700	244674670	20150	20150	20150	20150	0
81	20230605	190600	244674670	20150	20150	20150	20150	0
82	20230605	190500	244674670	20150	20150	20150	20150	0
83	20230605	190400	244674670	20150	20150	20150	20150	0
84	20230605	190300	244674670	20150	20150	20150	20150	0
85	20230605	190200	244674670	20150	20150	20150	20150	0
86	20230605	190100	244674670	20150	20150	20150	20150	0
87	20230605	190000	244674670	20150	20150	20150	20150	0
88	20230605	185900	244674670	20150	20150	20150	20150	0
89	20230605	185800	244674670	20150	20150	20150	20150	0
90	20230605	185700	244674670	20150	20150	20150	20150	0
91	20230605	185600	244674670	20150	20150	20150	20150	0
92	20230605	185500	244674670	20150	20150	20150	20150	287
93	20230605	185400	244674670	20150	20150	20150	20150	0
94	20230605	185300	244674670	20150	20150	20150	20150	0
95	20230605	185200	244674670	20150	20150	20150	20150	0
96	20230605	185100	244674670	20150	20150	20150	20150	0
97	20230605	185000	244674670	20150	20150	20150	20150	0
98	20230605	184900	244674670	20150	20150	20150	20150	0
99	20230605	184800	244674670	20150	20150	20150	20150	0
100	20230605	184700	244674670	20150	20150	20150	20150	0
101	20230605	184600	244674670	20150	20150	20150	20150	0
102	20230605	184500	244674670	20150	20150	20150	20150	0
103	20230605	184400	244674670	20150	20150	20150	20150	0
104	20230605	184300	244674670	20150	20150	20150	20150	0
105	20230605	184200	244674670	20150	20150	20150	20150	0
106	20230605	184100	244674670	20150	20150	20150	20150	0
107	20230605	184000	244674670	20150	20150	20150	20150	0
108	20230605	183900	244674670	20150	20150	20150	20150	0
109	20230605	183800	244674670	20150	20150	20150	20150	0
110	20230605	183700	244674670	20150	20150	20150	20150	0
111	20230605	183600	244674670	20150	20150	20150	20150	0
112	20230605	183500	244674670	20150	20150	20150	20150	0
113	20230605	183400	244674670	20150	20150	20150	20150	0
114	20230605	183300	244674670	20150	20150	20150	20150	0
115	20230605	183200	244674670	20150	20150	20150	20150	0
116	20230605	183100	244674670	20150	20150	20150	20150	0
117	20230605	183000	244674670	20150	20150	20150	20150	0
118	20230605	182900	244674670	20150	20150	20150	20150	0
119	20230605	182800	244674670	20150	20150	20150	20150	0
120	20230605	182700	244674670	20150	20150	20150	20150	0
121	20230605	182600	244674670	20150	20150	20150	20150	0
122	20230605	182500	244674670	20150	20150	20150	20150	287
123	20230605	182400	244674670	20150	20150	20150	20150	0
124	20230605	182300	244674670	20150	20150	20150	20150	0
125	20230605	182200	244674670	20150	20150	20150	20150	0
126	20230605	182100	244674670	20150	20150	20150	20150	0
127	20230605	182000	244674670	20150	20150	20150	20150	0
128	20230605	181900	244674670	20150	20150	20150	20150	0
129	20230605	181800	244674670	20150	20150	20150	20150	0
130	20230605	181700	244674670	20150	20150	20150	20150	0
131	20230605	181600	244674670	20150	20150	20150	20150	0
132	20230605	181500	244674670	20150	20150	20150	20150	0
133	20230605	181400	244674670	20150	20150	20150	20150	0
134	20230605	181300	244674670	20150	20150	20150	20150	0
135	20230605	181200	244674670	20150	20150	20150	20150	0
136	20230605	181100	244674670	20150	20150	20150	20150	0
137	20230605	181000	244674670	20150	20150	20150	20150	0
138	20230605	180900	244674670	20150	20150	20150	20150	0
139	20230605	180800	244674670	20150	20150	20150	20150	0
140	20230605	180700	244674670	20150	20150	20150	20150	0
141	20230605	180600	244674670	20150	20150	20150	20150	0
142	20230605	180500	244674670	20150	20150	20150	20150	0
143	20230605	180400	244674670	20150	20150	20150	20150	0
144	20230605	180300	244674670	20150	20150	20150	20150	0
145	20230605	180200	244674670	20150	20150	20150	20150	0
146	20230605	180100	244674670	20150	20150	20150	20150	0
147	20230605	180000	244674670	20150	20150	20150	20150	0
148	20230605	175900	244674670	20150	20150	20150	20150	0
149	20230605	175800	244674670	20150	20150	20150	20150	0
150	20230605	175700	244674670	20150	20150	20150	20150	0
151	20230605	175600	244674670	20150	20150	20150	20150	0
152	20230605	175500	244674670	20150	20150	20150	20150	287
153	20230605	175400	244674670	20150	20150	20150	20150	0
154	20230605	175300	244674670	20150	20150	20150	20150	0
155	20230605	175200	244674670	20150	20150	20150	20150	0
156	20230605	175100	244674670	20150	20150	20150	20150	0
157	20230605	175000	244674670	20150	20150	20150	20150	0
158	20230605	174900	244674670	20150	20150	20150	20150	0
159	20230605	174800	244674670	20150	20150	20150	20150	0
160	20230605	174700	244674670	20150	20150	20150	20150	0
161	20230605	174600	244674670	20150	20150	20150	20150	0
162	20230605	174500	244674670	20150	20150	20150	20150	0
163	20230605	174400	244674670	20150	20150	20150	20150	0
164	20230605	174300	244674670	20150	20150	20150	20150	0
165	20230605	174200	244674670	20150	20150	20150	20150	0
166	20230605	174100	244674670	20150	20150	20150	20150	0
167	20230605	174000	244674670	20150	20150	20150	20150	0
168	20230605	173900	244674670	20150	20150	20150	20150	0
169	20230605	173800	244674670	20150	20150	20150	20150	0
170	20230605	173700	244674670	20150	20150	20150	20150	0
171	20230605	173600	244674670	20150	20150	20150	20150	0
172	20230605	173500	244674670	20150	20150	20150	20150	0
173	20230605	173400	244674670	20150	20150	20150	20150	0
174	20230605	173300	244674670	20150	20150	20150	20150	0
175	20230605	173200	244674670	20150	20150	20150	20150	0
176	20230605	173100	244674670	20150	20150	20150	20150	0
177	20230605	173000	244674670	20150	20150	20150	20150	0
178	20230605	172900	244674670	20150	20150	20150	20150	0
179	20230605	172800	244674670	20150	20150	20150	20150	0
180	20230605	172700	244674670	20150	20150	20150	20150	0
181	20230605	172600	244674670	20150	20150	20150	20150	0
182	20230605	172500	244674670	20150	20150	20150	20150	287
183	20230605	172400	244674670	20150	20150	20150	20150	0
184	20230605	172300	244674670	20150	20150	20150	20150	0
185	20230605	172200	244674670	20150	20150	20150	20150	0
186	20230605	172100	244674670	20150	20150	20150	20150	0
187	20230605	172000	244674670	20150	20150	20150	20150	0
188	20230605	171900	244674670	20150	20150	20150	20150	0
189	20230605	171800	244674670	20150	20150	20150	20150	0
190	20230605	171700	244674670	20150	20150	20150	20150	0
191	20230605	171600	244674670	20150	20150	20150	20150	0
192	20230605	171500	244674670	20150	20150	20150	20150	0
193	20230605	171400	244674670	20150	20150	20150	20150	0
194	20230605	171300	244674670	20150	20150	20150	20150	0
195	20230605	171200	244674670	20150	20150	20150	20150	0
196	20230605	171100	244674670	20150	20150	20150	20150	0
197	20230605	171000	244674670	20150	20150	20150	20150	0
198	20230605	170900	244674670	20150	20150	20150	20150	0
199	20230605	170800	244674670	20150	20150	20150	20150	0
200	20230605	170700	244674670	20150	20150	20150	20150	0
201	20230605	170600	244674670	20150	20150	20150	20150	0
202	20230605	170500	244674670	20150	20150	20150	20150	0
203	20230605	170400	244674670	20150	20150	20150	20150	0
204	20230605	170300	244674670	20150	20150	20150	20150	0
205	20230605	170200	244674670	20150	20150	20150	20150	0
206	20230605	170100	244674670	20150	20150	20150	20150	0
207	20230605	170000	244674670	20150	20150	20150	20150	0
208	20230605	165900	244674670	20150	20150	20150	20150	0
209	20230605	165800	244674670	20150	20150	20150	20150	0
210	20230605	165700	244674670	20150	20150	20150	20150	0
211	20230605	165600	244674670	20150	20150	20150	20150	0
212	20230605	165500	244674670	20150	20150	20150	20150	287
213	20230605	165400	244674670	20150	20150	20150	20150	0
214	20230605	165300	244674670	20150	20150	20150	20150	0
215	20230605	165200	244674670	20150	20150	20150	20150	0
216	20230605	165100	244674670	20150	20150	20150	20150	0
217	20230605	165000	244674670	20150	20150	20150	20150	0
218	20230605	164900	244674670	20150	20150	20150	20150	0
219	20230605	164800	244674670	20150	20150	20150	20150	0
220	20230605	164700	244674670	20150	20150	20150	20150	0
221	20230605	164600	244674670	20150	20150	20150	20150	0
222	20230605	164500	244674670	20150	20150	20150	20150	0
223	20230605	164400	244674670	20150	20150	20150	20150	0
224	20230605	164300	244674670	20150	20150	20150	20150	0
225	20230605	164200	244674670	20150	20150	20150	20150	0
226	20230605	164100	244674670	20150	20150	20150	20150	0
227	20230605	164000	244674670	20150	20150	20150	20150	0
228	20230605	163900	244674670	20150	20150	20150	20150	0
229	20230605	163800	244674670	20150	20150	20150	20150	0
230	20230605	163700	244674670	20150	20150	20150	20150	0
231	20230605	163600	244674670	20150	20150	20150	20150	0
232	20230605	163500	244674670	20150	20150	20150	20150	0
233	20230605	163400	244674670	20150	20150	20150	20150	0
234	20230605	163300	244674670	20150	20150	20150	20150	0
235	20230605	163200	244674670	20150	20150	20150	20150	0
236	20230605	163100	244674670	20150	20150	20150	20150	0
237	20230605	163000	244674670	20150	20150	20150	20150	0
238	20230605	162900	244674670	20150	20150	20150	20150	0
239	20230605	162800	244674670	20150	20150	20150	20150	0
240	20230605	162700	244674670	20150	20150	20150	20150	0
241	20230605	162600	244674670	20150	20150	20150	20150	0
242	20230605	162500	244674670	20150	20150	20150	20150	287
243	20230605	162400	244674670	20150	20150	20150	20150	0
244	20230605	162300	244674670	20150	20150	20150	20150	0
245	20230605	162200	244674670	20150	20150	20150	20150	0
246	20230605	162100	244674670	20150	20150	20150	20150	0
247	20230605	162000	244674670	20150	20150	20150	20150	0
248	20230605	161900	244674670	20150	20150	20150	20150	0
249	20230605	161800	244674670	20150	20150	20150	20150	0
250	20230605	161700	244674670	20150	20150	20150	20150	0
251	20230605	161600	244674670	20150	20150	20150	20150	0
252	20230605	161500	244674670	20150	20150	20150	20150	0
253	20230605	161400	244674670	20150	20150	20150	20150	0
254	20230605	161300	244674670	20150	20150	20150	20150	0
255	20230605	161200	244674670	20150	20150	20150	20150	0
256	20230605	161100	244674670	20150	20150	20150	20150	0
257	20230605	161000	244674670	20150	20150	20150	20150	0
258	20230605	160900	244674670	20150	20150	20150	20150	0
259	20230605	160800	244674670	20150	20150	20150	20150	0
260	20230605	160700	244674670	20150	20150	20150	20150	0
261	20230605	160600	244674670	20150	20150	20150	20150	0
262	20230605	160500	244674670	20150	20150	20150	20150	0
263	20230605	160400	244674670	20150	20150	20150	20150	0
264	20230605	160300	244674670	20150	20150	20150	20150	0
265	20230605	160200	244674670	20150	20150	20150	20150	0
266	20230605	160100	244674670	20150	20150	20150	20150	0
267	20230605	160000	244674670	20150	20150	20150	20150	0
268	20230605	155900	244674670	20150	20150	20150	20150	0
269	20230605	155800	244674670	20150	20150	20150	20150	0
270	20230605	155700	244674670	20150	20150	20150	20150	0
271	20230605	155600	244674670	20150	20150	20150	20150	0
272	20230605	155500	244674670	20150	20150	20150	20150	287
273	20230605	155400	244674670	20150	20150	20150	20150	0
274	20230605	155300	244674670	20150	20150	20150	20150	0
275	20230605	155200	244674670	20150	20150	20150	20150	0
276	20230605	155100	244674670	20150	20150	20150	20150	0
277	20230605	155000	244674670	20150	20150	20150	20150	0
278	20230605	154900	244674670	20150	20150	20150	20150	0
279	20230605	154800	244674670	20150	20150	20150	20150	0
280	20230605	154700	244674670	20150	20150	20150	20150	0
281	20230605	154600	244674670	20150	20150	20150	20150	0
282	20230605	154500	244674670	20150	20150	20150	20150	0
283	20230605	154400	244674670	20150	20150	20150	20150	0
284	20230605	154300	244674670	20150	20150	20150	20150	0
285	20230605	154200	244674670	20150	20150	20150	20150	0
286	20230605	154100	244674670	20150	20150	20150	20150	0
287	20230605	154000	244674670	20150	20150	20150	20150	0
288	20230605	153900	244674670	20150	20150	20150	20150	0
289	20230605	153800	244674670	20150	20150	20150	20150	0
290	20230605	153700	244674670	20150	20150	20150	20150	0
291	20230605	153600	244674670	20150	20150	20150	20150	0
292	20230605	153500	244674670	20150	20150	20150	20150	0
293	20230605	153400	244674670	20150	20150	20150	20150	0
294	20230605	153300	244674670	20150	20150	20150	20150	0
295	20230605	153200	244674670	20150	20150	20150	20150	0
296	20230605	153100	244674670	20150	20150	20150	20150	0
297	20230605	153000	244674670	20150	20150	20150	20150	287
298	20230605	152900	238891620	20150	20150	20150	20150	0
299	20230605	152800	238891620	20150	20150	20150	20150	0
300	20230605	152700	238891620	20150	20150	20150	20150	0
301	20230605	152600	238891620	20150	20150	20150	20150	0
302	20230605	152500	238891620	20150	20150	20150	20150	0
303	20230605	152400	238891620	20150	20150	20150	20150	0
304	20230605	152300	238891620	20150	20150	20150	20150	0
305	20230605	152200	238891620	20150	20150	20150	20150	0
306	20230605	152100	238891620	20150	20150	20150	20150	0
307	20230605	152000	238891620	20150	20150	20150	20150	0
308	20230605	151900	238891620	20150	20150	20150	20100	7
309	20230605	151800	238750770	20100	20050	20100	20050	154
310	20230605	151700	235655520	20050	20100	20100	20050	1557
311	20230605	151600	204362670	20050	20050	20050	20050	4
312	20230605	151500	204282470	20050	20100	20100	20050	15
313	20230605	151400	203981670	20000	20000	20000	20000	40
314	20230605	151300	203181670	20100	20100	20100	20100	2
315	20230605	151200	203141470	20050	20050	20050	20050	1
316	20230605	151100	203121420	20050	20000	20050	19990	358
317	20230605	151000	195961060	20050	20050	20050	20050	0
318	20230605	150900	195961060	20050	20050	20050	20050	0
319	20230605	150800	195961060	20050	20050	20050	20050	0
320	20230605	150700	195961060	20050	20050	20050	20050	0
321	20230605	150600	195961060	20050	20000	20050	20000	13
322	20230605	150500	195700460	19990	19990	19990	19990	597
323	20230605	150400	183766430	20000	20000	20000	20000	1
324	20230605	150300	183746430	20000	20000	20000	20000	0
325	20230605	150200	183746430	20000	20000	20000	20000	246
326	20230605	150100	178826430	20050	20050	20050	20050	0
327	20230605	150000	178826430	20050	20050	20050	20050	0
328	20230605	145900	178826430	20050	20050	20050	20050	0
329	20230605	145800	178826430	20050	20050	20050	20050	0
330	20230605	145700	178826430	20050	20050	20050	20050	0
331	20230605	145600	178826430	20050	20050	20050	20050	0
332	20230605	145500	178826430	20050	20050	20050	20050	0
333	20230605	145400	178826430	20050	20050	20050	20050	0
334	20230605	145300	178826430	20050	20050	20050	20050	0
335	20230605	145200	178826430	20050	20050	20050	20050	0
336	20230605	145100	178826430	20050	20050	20050	20050	3
337	20230605	145000	178766280	20000	20000	20000	20000	0
338	20230605	144900	178766280	20000	20000	20000	20000	0
339	20230605	144800	178766280	20000	20000	20000	20000	0
340	20230605	144700	178766280	20000	20000	20000	20000	0
341	20230605	144600	178766280	20000	20000	20000	20000	0
342	20230605	144500	178766280	20000	20000	20000	20000	0
343	20230605	144400	178766280	20000	20000	20000	20000	0
344	20230605	144300	178766280	20000	20000	20000	20000	0
345	20230605	144200	178766280	20000	20000	20000	20000	300
346	20230605	144100	172766280	20050	20050	20050	20050	0
347	20230605	144000	172766280	20050	20050	20050	20050	0
348	20230605	143900	172766280	20050	20050	20050	20050	0
349	20230605	143800	172766280	20050	20050	20050	20050	20
350	20230605	143700	172365280	20000	20000	20000	20000	0
351	20230605	143600	172365280	20000	20000	20000	20000	1
352	20230605	143500	172345280	20000	20000	20000	20000	0
353	20230605	143400	172345280	20000	20000	20000	20000	0
354	20230605	143300	172345280	20000	20000	20000	20000	0
355	20230605	143200	172345280	20000	20000	20000	20000	50
356	20230605	143100	171345280	20000	20000	20000	20000	0
357	20230605	143000	171345280	20000	20000	20000	20000	0
358	20230605	142900	171345280	20000	20000	20000	20000	0
359	20230605	142800	171345280	20000	20000	20000	20000	17
360	20230605	142700	171005280	20000	20000	20000	20000	0
361	20230605	142600	171005280	20000	20000	20000	20000	100
362	20230605	142500	169005280	20050	20050	20050	20050	0
363	20230605	142400	169005280	20050	20050	20050	20050	0
364	20230605	142300	169005280	20050	20050	20050	20050	0
365	20230605	142200	169005280	20050	20050	20050	20050	0
366	20230605	142100	169005280	20050	20050	20050	20050	0
367	20230605	142000	169005280	20050	20050	20050	20050	88
368	20230605	141900	167240880	20050	20050	20050	20050	76
369	20230605	141800	165717080	20050	20050	20050	20050	124
370	20230605	141700	163230880	20000	20000	20000	20000	0
371	20230605	141600	163230880	20000	20000	20000	20000	0
372	20230605	141500	163230880	20000	20000	20000	20000	0
373	20230605	141400	163230880	20000	20000	20000	20000	418
374	20230605	141300	154870880	20000	20000	20000	20000	0
375	20230605	141200	154870880	20000	20000	20000	20000	0
376	20230605	141100	154870880	20000	20000	20000	20000	0
377	20230605	141000	154870880	20000	20000	20000	20000	0
378	20230605	140900	154870880	20000	20000	20000	20000	0
379	20230605	140800	154870880	20000	20000	20000	20000	0
380	20230605	140700	154870880	20000	20000	20000	20000	4
381	20230605	140600	154790880	20050	20050	20050	20050	24
382	20230605	140500	154309680	20000	20000	20000	20000	0
383	20230605	140400	154309680	20000	20000	20000	20000	69
384	20230605	140300	152929680	20000	20000	20000	20000	0
385	20230605	140200	152929680	20000	20000	20000	20000	0
386	20230605	140100	152929680	20000	20000	20000	20000	0
387	20230605	140000	152929680	20000	20000	20000	20000	0
388	20230605	135900	152929680	20000	20000	20000	20000	80
389	20230605	135800	151329680	20050	20050	20050	20050	0
390	20230605	135700	151329680	20050	20050	20050	20050	0
391	20230605	135600	151329680	20050	20050	20050	20050	0
392	20230605	135500	151329680	20050	20050	20050	20050	0
393	20230605	135400	151329680	20050	20050	20050	20050	0
394	20230605	135300	151329680	20050	20050	20050	20050	21
395	20230605	135200	150908630	20050	20050	20050	20050	0
396	20230605	135100	150908630	20050	20050	20050	20050	0
397	20230605	135000	150908630	20050	20050	20050	20050	1
398	20230605	134900	150888580	20000	20000	20000	20000	0
399	20230605	134800	150888580	20000	20000	20000	20000	0
400	20230605	134700	150888580	20000	20000	20000	20000	0
401	20230605	134600	150888580	20000	20000	20000	20000	0
402	20230605	134500	150888580	20000	20000	20000	20000	0
403	20230605	134400	150888580	20000	20000	20000	20000	0
404	20230605	134300	150888580	20000	20000	20000	20000	0
405	20230605	134200	150888580	20000	20000	20000	20000	0
406	20230605	134100	150888580	20000	20000	20000	20000	14
407	20230605	134000	150608580	20000	20000	20000	20000	0
408	20230605	133900	150608580	20000	20000	20000	20000	12
409	20230605	133800	150368580	20000	20000	20000	20000	25
410	20230605	133700	149868580	20000	20000	20000	20000	0
411	20230605	133600	149868580	20000	20000	20000	20000	0
412	20230605	133500	149868580	20000	20000	20000	20000	0
413	20230605	133400	149868580	20000	20000	20000	20000	10
414	20230605	133300	149668580	20000	20000	20000	20000	2
415	20230605	133200	149628580	19990	19990	19990	19990	64
416	20230605	133100	148349220	20000	20000	20000	20000	0
417	20230605	133000	148349220	20000	20000	20000	20000	0
418	20230605	132900	148349220	20000	20000	20000	20000	0
419	20230605	132800	148349220	20000	20000	20000	20000	0
420	20230605	132700	148349220	20000	20000	20000	20000	0
421	20230605	132600	148349220	20000	20000	20000	20000	0
422	20230605	132500	148349220	20000	20000	20000	20000	12
423	20230605	132400	148109220	20000	20000	20000	20000	0
424	20230605	132300	148109220	20000	20000	20000	20000	0
425	20230605	132200	148109220	20000	20000	20000	20000	0
426	20230605	132100	148109220	20000	20000	20000	20000	0
427	20230605	132000	148109220	20000	20000	20000	20000	88
428	20230605	131900	146349220	20100	20100	20100	20100	0
429	20230605	131800	146349220	20100	20100	20100	20100	0
430	20230605	131700	146349220	20100	20100	20100	20100	0
431	20230605	131600	146349220	20100	20100	20100	20100	0
432	20230605	131500	146349220	20100	20100	20100	20100	0
433	20230605	131400	146349220	20100	20100	20100	20100	4
434	20230605	131300	146268820	19990	19990	19990	19990	0
435	20230605	131200	146268820	19990	19990	19990	19990	0
436	20230605	131100	146268820	19990	19990	19990	19990	0
437	20230605	131000	146268820	19990	19990	19990	19990	42
438	20230605	130900	145429240	19970	19970	19970	19970	0
439	20230605	130800	145429240	19970	19970	19970	19970	0
440	20230605	130700	145429240	19970	19970	19970	19970	1
441	20230605	130600	145409270	19970	19970	19970	19970	30
442	20230605	130500	144810170	19990	19990	19990	19990	106
443	20230605	130400	142691230	19990	19990	19990	19990	10
444	20230605	130300	142491330	19990	19990	19990	19980	416
445	20230605	130200	134177960	19990	19990	19990	19990	0
446	20230605	130100	134177960	19990	19990	19990	19990	40
447	20230605	130000	133378360	20100	20000	20100	20000	66
448	20230605	125900	132057960	20000	20000	20000	20000	0
449	20230605	125800	132057960	20000	20000	20000	20000	1
450	20230605	125700	132037960	20000	20000	20000	20000	0
451	20230605	125600	132037960	20000	20000	20000	20000	37
452	20230605	125500	131297960	20000	20000	20000	20000	40
453	20230605	125400	130497960	20000	20000	20000	20000	0
454	20230605	125300	130497960	20000	20000	20000	20000	0
455	20230605	125200	130497960	20000	20000	20000	20000	0
456	20230605	125100	130497960	20000	20000	20000	20000	0
457	20230605	125000	130497960	20000	20000	20000	20000	0
458	20230605	124900	130497960	20000	20000	20000	19990	102
459	20230605	124800	128457980	20000	20000	20000	20000	0
460	20230605	124700	128457980	20000	20000	20000	20000	0
461	20230605	124600	128457980	20000	20000	20000	20000	0
462	20230605	124500	128457980	20000	20000	20000	20000	0
463	20230605	124400	128457980	20000	20000	20000	20000	0
464	20230605	124300	128457980	20000	20000	20000	20000	44
465	20230605	124200	127577980	20000	20000	20000	20000	0
466	20230605	124100	127577980	20000	20000	20000	20000	1
467	20230605	124000	127557980	20000	20000	20000	20000	104
468	20230605	123900	125477980	20100	20100	20100	20100	0
469	20230605	123800	125477980	20100	20100	20100	20100	0
470	20230605	123700	125477980	20100	20100	20100	20100	0
471	20230605	123600	125477980	20100	20100	20100	20100	0
472	20230605	123500	125477980	20100	20100	20100	20100	0
473	20230605	123400	125477980	20100	20100	20100	20100	0
474	20230605	123300	125477980	20100	20100	20100	20100	0
475	20230605	123200	125477980	20100	20100	20100	20100	0
476	20230605	123100	125477980	20100	20100	20100	20100	0
477	20230605	123000	125477980	20100	20100	20100	20100	0
478	20230605	122900	125477980	20100	20100	20100	20100	0
479	20230605	122800	125477980	20100	20100	20100	20100	0
480	20230605	122700	125477980	20100	20100	20100	20100	0
481	20230605	122600	125477980	20100	20100	20100	20100	0
482	20230605	122500	125477980	20100	20100	20100	20100	0
483	20230605	122400	125477980	20100	20100	20100	20100	0
484	20230605	122300	125477980	20100	20100	20100	20100	0
485	20230605	122200	125477980	20100	20100	20100	20100	0
486	20230605	122100	125477980	20100	20100	20100	20100	0
487	20230605	122000	125477980	20100	20100	20100	20100	0
488	20230605	121900	125477980	20100	19990	20100	19970	620
489	20230605	121800	113086500	19990	19990	19990	19990	0
490	20230605	121700	113086500	19990	19990	19990	19990	30
491	20230605	121600	112486800	19990	19990	19990	19990	0
492	20230605	121500	112486800	19990	19990	19990	19990	0
493	20230605	121400	112486800	19990	20000	20000	19980	658
494	20230605	121300	99334960	20000	20000	20000	20000	0
495	20230605	121200	99334960	20000	20000	20000	20000	0
496	20230605	121100	99334960	20000	20000	20000	20000	0
497	20230605	121000	99334960	20000	20000	20000	20000	0
498	20230605	120900	99334960	20000	20000	20000	20000	0
499	20230605	120800	99334960	20000	20000	20000	20000	100
500	20230605	120700	97334960	20000	20000	20000	20000	100
501	20230605	120600	95334960	20050	20050	20050	20050	0
502	20230605	120500	95334960	20050	20050	20050	20050	0
503	20230605	120400	95334960	20050	20050	20050	20050	0
504	20230605	120300	95334960	20050	20050	20050	20050	0
505	20230605	120200	95334960	20050	20050	20050	20050	19
506	20230605	120100	94954010	20000	20000	20000	20000	0
507	20230605	120000	94954010	20000	20000	20000	20000	0
508	20230605	115900	94954010	20000	20000	20000	20000	0
509	20230605	115800	94954010	20000	20000	20000	20000	0
510	20230605	115700	94954010	20000	20000	20000	20000	0
511	20230605	115600	94954010	20000	20000	20000	20000	0
512	20230605	115500	94954010	20000	20050	20050	20000	63
513	20230605	115400	93690960	20050	20050	20050	20050	0
514	20230605	115300	93690960	20050	20050	20050	20050	0
515	20230605	115200	93690960	20050	20050	20050	20050	0
516	20230605	115100	93690960	20050	20050	20050	20050	0
517	20230605	115000	93690960	20050	20050	20050	20050	0
518	20230605	114900	93690960	20050	20050	20050	20050	0
519	20230605	114800	93690960	20050	20050	20050	20050	0
520	20230605	114700	93690960	20050	20050	20050	20050	0
521	20230605	114600	93690960	20050	20050	20050	20050	0
522	20230605	114500	93690960	20050	20050	20050	20050	0
523	20230605	114400	93690960	20050	20050	20050	20050	0
524	20230605	114300	93690960	20050	20100	20100	20050	68
525	20230605	114200	92327460	20100	20100	20100	20100	0
526	20230605	114100	92327460	20100	20100	20100	20100	0
527	20230605	114000	92327460	20100	20100	20100	20100	0
528	20230605	113900	92327460	20100	20100	20100	20100	0
529	20230605	113800	92327460	20100	20100	20100	20100	0
530	20230605	113700	92327460	20100	20100	20100	20100	10
531	20230605	113600	92126460	20100	20100	20100	20100	0
532	20230605	113500	92126460	20100	20100	20100	20100	0
533	20230605	113400	92126460	20100	20100	20100	20100	0
534	20230605	113300	92126460	20100	20100	20100	20100	0
535	20230605	113200	92126460	20100	20100	20100	20100	0
536	20230605	113100	92126460	20100	20100	20100	20100	306
537	20230605	113000	85975860	20050	20050	20050	20050	1
538	20230605	112900	85955810	20050	20050	20050	20050	0
539	20230605	112800	85955810	20050	20050	20050	20050	1
540	20230605	112700	85935760	20050	20050	20050	20050	5
541	20230605	112600	85835510	20100	20100	20100	20100	0
542	20230605	112500	85835510	20100	20100	20100	20100	0
543	20230605	112400	85835510	20100	20100	20100	20100	0
544	20230605	112300	85835510	20100	20100	20100	20100	0
545	20230605	112200	85835510	20100	20100	20100	20100	0
546	20230605	112100	85835510	20100	20100	20100	20100	0
547	20230605	112000	85835510	20100	20100	20100	20100	0
548	20230605	111900	85835510	20100	20100	20100	20100	0
549	20230605	111800	85835510	20100	20100	20100	20100	0
550	20230605	111700	85835510	20100	20100	20100	20100	6
551	20230605	111600	85714910	20100	20100	20100	20100	0
552	20230605	111500	85714910	20100	20100	20100	20100	0
553	20230605	111400	85714910	20100	20100	20100	20100	0
554	20230605	111300	85714910	20100	20100	20100	20100	0
555	20230605	111200	85714910	20100	20100	20100	20100	0
556	20230605	111100	85714910	20100	20100	20100	20100	0
557	20230605	111000	85714910	20100	20100	20100	20100	0
558	20230605	110900	85714910	20100	20100	20100	20100	0
559	20230605	110800	85714910	20100	20100	20100	20100	0
560	20230605	110700	85714910	20100	20100	20100	20100	0
561	20230605	110600	85714910	20100	20100	20100	20100	0
562	20230605	110500	85714910	20100	20100	20100	20100	0
563	20230605	110400	85714910	20100	20050	20100	20050	113
564	20230605	110300	83448610	20050	20050	20050	20050	0
565	20230605	110200	83448610	20050	20050	20050	20050	0
566	20230605	110100	83448610	20050	20050	20050	20050	5
567	20230605	110000	83348360	20050	20050	20050	20050	95
568	20230605	105900	81443610	20050	20050	20050	20050	51
569	20230605	105800	80421060	20100	20050	20100	20050	2
570	20230605	105700	80380910	20050	20050	20050	20050	1
571	20230605	105600	80360860	20100	20050	20100	20050	79
572	20230605	105500	78775560	20050	20100	20100	20050	11
573	20230605	105400	78554510	20100	20100	20100	20100	0
574	20230605	105300	78554510	20100	20050	20100	20050	7
575	20230605	105200	78414110	20050	20050	20050	20050	4
576	20230605	105100	78333910	20100	20100	20100	20100	2
577	20230605	105000	78293710	20100	20100	20100	20100	4
578	20230605	104900	78213310	20100	20100	20100	20100	4
579	20230605	104800	78132910	20100	20100	20100	20100	10
580	20230605	104700	77931910	20100	20100	20100	20100	0
581	20230605	104600	77931910	20100	20100	20100	20100	0
582	20230605	104500	77931910	20100	20100	20100	20100	0
583	20230605	104400	77931910	20100	20100	20100	20100	0
584	20230605	104300	77931910	20100	20100	20100	20100	0
585	20230605	104200	77931910	20100	20100	20100	20100	0
586	20230605	104100	77931910	20100	20100	20100	20100	0
587	20230605	104000	77931910	20100	20100	20100	20100	2
588	20230605	103900	77891710	20100	20100	20100	20100	61
589	20230605	103800	76665610	20100	20100	20100	20100	0
590	20230605	103700	76665610	20100	20100	20100	20100	0
591	20230605	103600	76665610	20100	20100	20100	20100	0
592	20230605	103500	76665610	20100	20100	20100	20100	0
593	20230605	103400	76665610	20100	20100	20100	20100	0
594	20230605	103300	76665610	20100	20100	20100	20100	0
595	20230605	103200	76665610	20100	20100	20100	20100	0
596	20230605	103100	76665610	20100	20100	20100	20100	0
597	20230605	103000	76665610	20100	20100	20100	20100	0
598	20230605	102900	76665610	20100	20100	20100	20100	0
599	20230605	102800	76665610	20100	20100	20100	20100	1
600	20230605	102700	76645510	20150	20150	20150	20150	0
601	20230605	102600	76645510	20150	20150	20150	20150	0
602	20230605	102500	76645510	20150	20150	20150	20150	1
603	20230605	102400	76625360	20100	20150	20150	20050	3
604	20230605	102300	76565060	20050	20050	20050	20050	0
605	20230605	102200	76565060	20050	20100	20100	20050	82
606	20230605	102100	74916960	20150	20150	20150	20150	0
607	20230605	102000	74916960	20150	20150	20150	20150	0
608	20230605	101900	74916960	20150	20150	20150	20150	0
609	20230605	101800	74916960	20150	20150	20150	20150	0
610	20230605	101700	74916960	20150	20150	20150	20150	3
611	20230605	101600	74856510	20150	20150	20150	20150	4
612	20230605	101500	74775910	20100	20100	20100	20100	0
613	20230605	101400	74775910	20100	20100	20100	20100	1
614	20230605	101300	74755810	20100	20100	20100	20100	0
615	20230605	101200	74755810	20100	20100	20100	20100	0
616	20230605	101100	74755810	20100	20100	20100	20100	0
617	20230605	101000	74755810	20100	20100	20100	20100	0
618	20230605	100900	74755810	20100	20100	20150	20100	77
619	20230605	100800	73207310	20100	20100	20100	20100	0
620	20230605	100700	73207310	20100	20050	20100	20050	102
621	20230605	100600	71158210	20050	20050	20050	20050	2
622	20230605	100500	71118110	20100	20100	20100	20100	0
623	20230605	100400	71118110	20100	20100	20100	20100	0
624	20230605	100300	71118110	20100	20100	20100	20100	0
625	20230605	100200	71118110	20100	20100	20100	20100	0
626	20230605	100100	71118110	20100	20100	20100	20100	0
627	20230605	100000	71118110	20100	20100	20100	20100	27
628	20230605	095900	70575410	20100	20100	20100	20100	0
629	20230605	095800	70575410	20100	20100	20100	20100	20
630	20230605	095700	70173410	20050	20050	20050	20050	108
631	20230605	095600	68008010	20150	20150	20150	20150	0
632	20230605	095500	68008010	20150	20150	20150	20150	0
633	20230605	095400	68008010	20150	20100	20150	20100	10
634	20230605	095300	67806560	20050	20050	20050	20050	0
635	20230605	095200	67806560	20050	20050	20050	20050	0
636	20230605	095100	67806560	20050	20050	20050	20050	1
637	20230605	095000	67786510	20100	20100	20100	20100	0
638	20230605	094900	67786510	20100	20050	20100	20050	27
639	20230605	094800	67245010	20050	20100	20100	20050	30
640	20230605	094700	66643310	20100	20050	20100	20050	77
641	20230605	094600	65098960	20050	20050	20050	20050	0
642	20230605	094500	65098960	20050	20050	20050	20050	1
643	20230605	094400	65078910	19960	19960	19960	19960	0
644	20230605	094300	65078910	19960	19960	19960	19960	0
645	20230605	094200	65078910	19960	19960	19960	19960	0
646	20230605	094100	65078910	19960	19960	19960	19960	0
647	20230605	094000	65078910	19960	19960	19960	19960	0
648	20230605	093900	65078910	19960	19960	19960	19960	0
649	20230605	093800	65078910	19960	19960	19960	19960	0
650	20230605	093700	65078910	19960	19960	19960	19960	10
651	20230605	093600	64879310	20050	20050	20050	20050	1
652	20230605	093500	64859260	19990	19990	19990	19990	35
653	20230605	093400	64159610	19990	19990	19990	19990	0
654	20230605	093300	64159610	19990	19990	19990	19990	1
655	20230605	093200	64139620	19990	19990	19990	19990	0
656	20230605	093100	64139620	19990	19990	19990	19990	4
657	20230605	093000	64059660	19980	19980	19980	19980	0
658	20230605	092900	64059660	19980	19970	19980	19970	10
659	20230605	092800	63859910	19920	19920	19920	19920	8
660	20230605	092700	63700550	19920	19920	19920	19920	0
661	20230605	092600	63700550	19920	19920	19920	19920	11
662	20230605	092500	63481430	19970	19970	19970	19970	2
663	20230605	092400	63441490	19920	19920	19920	19920	0
664	20230605	092300	63441490	19920	19920	19920	19920	0
665	20230605	092200	63441490	19920	19920	19920	19920	2
666	20230605	092100	63401650	19920	19920	19920	19920	209
667	20230605	092000	59238370	19900	19900	19900	19900	0
668	20230605	091900	59238370	19900	19900	19900	19900	0
669	20230605	091800	59238370	19900	19920	19920	19900	853
670	20230605	091700	42258360	19910	19960	19990	19910	70
671	20230605	091600	40864300	19970	19960	19970	19960	209
672	20230605	091500	36690600	19960	19960	19960	19960	100
673	20230605	091400	34694600	19910	19920	19920	19910	76
674	20230605	091300	33180880	19960	19930	19960	19930	76
675	20230605	091200	31665900	19920	19980	19980	19920	908
676	20230605	091100	13535750	19980	19980	19980	19980	0
677	20230605	091000	13535750	19980	20000	20000	19980	247
678	20230605	090900	8598250	20000	20050	20050	20000	164
679	20230605	090800	5316550	20050	20050	20050	20050	201
680	20230605	090700	1286500	20200	20200	20200	20200	0
681	20230605	090600	1286500	20200	20200	20200	20200	0
682	20230605	090500	1286500	20200	20200	20200	20200	1
683	20230605	090400	1266300	20100	20100	20100	20100	0
684	20230605	090300	1266300	20100	20100	20100	20100	0
685	20230605	090200	1266300	20100	20100	20100	20100	3
686	20230605	090100	1206000	20100	20100	20100	20100	46
687	20230605	090000	281400	20100	20100	20100	20100	14