KissMeData/086820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195100	91466150	12600	12600	12600	12600	273
3	20230605	195000	91466150	12600	12600	12600	12600	0
4	20230605	194900	91466150	12600	12600	12600	12600	0
5	20230605	194800	91466150	12600	12600	12600	12600	0
6	20230605	194700	91466150	12600	12600	12600	12600	0
7	20230605	194600	91466150	12600	12600	12600	12600	0
8	20230605	194500	91466150	12600	12600	12600	12600	0
9	20230605	194400	91466150	12600	12600	12600	12600	0
10	20230605	194300	91466150	12600	12600	12600	12600	0
11	20230605	194200	91466150	12600	12600	12600	12600	0
12	20230605	194100	91466150	12600	12600	12600	12600	0
13	20230605	194000	91466150	12600	12600	12600	12600	0
14	20230605	193900	91466150	12600	12600	12600	12600	0
15	20230605	193800	91466150	12600	12600	12600	12600	0
16	20230605	193700	91466150	12600	12600	12600	12600	0
17	20230605	193600	91466150	12600	12600	12600	12600	0
18	20230605	193500	91466150	12600	12600	12600	12600	0
19	20230605	193400	91466150	12600	12600	12600	12600	0
20	20230605	193300	91466150	12600	12600	12600	12600	0
21	20230605	193200	91466150	12600	12600	12600	12600	0
22	20230605	193100	91466150	12600	12600	12600	12600	0
23	20230605	193000	91466150	12600	12600	12600	12600	0
24	20230605	192900	91466150	12600	12600	12600	12600	0
25	20230605	192800	91466150	12600	12600	12600	12600	0
26	20230605	192700	91466150	12600	12600	12600	12600	0
27	20230605	192600	91466150	12600	12600	12600	12600	0
28	20230605	192500	91466150	12600	12600	12600	12600	0
29	20230605	192400	91466150	12600	12600	12600	12600	0
30	20230605	192300	91466150	12600	12600	12600	12600	0
31	20230605	192200	91466150	12600	12600	12600	12600	0
32	20230605	192100	91466150	12600	12600	12600	12600	273
33	20230605	192000	91466150	12600	12600	12600	12600	0
34	20230605	191900	91466150	12600	12600	12600	12600	0
35	20230605	191800	91466150	12600	12600	12600	12600	0
36	20230605	191700	91466150	12600	12600	12600	12600	0
37	20230605	191600	91466150	12600	12600	12600	12600	0
38	20230605	191500	91466150	12600	12600	12600	12600	0
39	20230605	191400	91466150	12600	12600	12600	12600	0
40	20230605	191300	91466150	12600	12600	12600	12600	0
41	20230605	191200	91466150	12600	12600	12600	12600	0
42	20230605	191100	91466150	12600	12600	12600	12600	0
43	20230605	191000	91466150	12600	12600	12600	12600	0
44	20230605	190900	91466150	12600	12600	12600	12600	0
45	20230605	190800	91466150	12600	12600	12600	12600	0
46	20230605	190700	91466150	12600	12600	12600	12600	0
47	20230605	190600	91466150	12600	12600	12600	12600	0
48	20230605	190500	91466150	12600	12600	12600	12600	0
49	20230605	190400	91466150	12600	12600	12600	12600	0
50	20230605	190300	91466150	12600	12600	12600	12600	0
51	20230605	190200	91466150	12600	12600	12600	12600	0
52	20230605	190100	91466150	12600	12600	12600	12600	0
53	20230605	190000	91466150	12600	12600	12600	12600	0
54	20230605	185900	91466150	12600	12600	12600	12600	0
55	20230605	185800	91466150	12600	12600	12600	12600	0
56	20230605	185700	91466150	12600	12600	12600	12600	0
57	20230605	185600	91466150	12600	12600	12600	12600	0
58	20230605	185500	91466150	12600	12600	12600	12600	0
59	20230605	185400	91466150	12600	12600	12600	12600	0
60	20230605	185300	91466150	12600	12600	12600	12600	0
61	20230605	185200	91466150	12600	12600	12600	12600	0
62	20230605	185100	91466150	12600	12600	12600	12600	273
63	20230605	185000	91466150	12600	12600	12600	12600	0
64	20230605	184900	91466150	12600	12600	12600	12600	0
65	20230605	184800	91466150	12600	12600	12600	12600	0
66	20230605	184700	91466150	12600	12600	12600	12600	0
67	20230605	184600	91466150	12600	12600	12600	12600	0
68	20230605	184500	91466150	12600	12600	12600	12600	0
69	20230605	184400	91466150	12600	12600	12600	12600	0
70	20230605	184300	91466150	12600	12600	12600	12600	0
71	20230605	184200	91466150	12600	12600	12600	12600	0
72	20230605	184100	91466150	12600	12600	12600	12600	0
73	20230605	184000	91466150	12600	12600	12600	12600	0
74	20230605	183900	91466150	12600	12600	12600	12600	0
75	20230605	183800	91466150	12600	12600	12600	12600	0
76	20230605	183700	91466150	12600	12600	12600	12600	0
77	20230605	183600	91466150	12600	12600	12600	12600	0
78	20230605	183500	91466150	12600	12600	12600	12600	0
79	20230605	183400	91466150	12600	12600	12600	12600	0
80	20230605	183300	91466150	12600	12600	12600	12600	0
81	20230605	183200	91466150	12600	12600	12600	12600	0
82	20230605	183100	91466150	12600	12600	12600	12600	0
83	20230605	183000	91466150	12600	12600	12600	12600	0
84	20230605	182900	91466150	12600	12600	12600	12600	0
85	20230605	182800	91466150	12600	12600	12600	12600	0
86	20230605	182700	91466150	12600	12600	12600	12600	0
87	20230605	182600	91466150	12600	12600	12600	12600	0
88	20230605	182500	91466150	12600	12600	12600	12600	0
89	20230605	182400	91466150	12600	12600	12600	12600	0
90	20230605	182300	91466150	12600	12600	12600	12600	0
91	20230605	182200	91466150	12600	12600	12600	12600	0
92	20230605	182100	91466150	12600	12600	12600	12600	273
93	20230605	182000	91466150	12600	12600	12600	12600	0
94	20230605	181900	91466150	12600	12600	12600	12600	0
95	20230605	181800	91466150	12600	12600	12600	12600	0
96	20230605	181700	91466150	12600	12600	12600	12600	0
97	20230605	181600	91466150	12600	12600	12600	12600	0
98	20230605	181500	91466150	12600	12600	12600	12600	0
99	20230605	181400	91466150	12600	12600	12600	12600	0
100	20230605	181300	91466150	12600	12600	12600	12600	0
101	20230605	181200	91466150	12600	12600	12600	12600	0
102	20230605	181100	91466150	12600	12600	12600	12600	0
103	20230605	181000	91466150	12600	12600	12600	12600	0
104	20230605	180900	91466150	12600	12600	12600	12600	0
105	20230605	180800	91466150	12600	12600	12600	12600	0
106	20230605	180700	91466150	12600	12600	12600	12600	0
107	20230605	180600	91466150	12600	12600	12600	12600	0
108	20230605	180500	91466150	12600	12600	12600	12600	0
109	20230605	180400	91466150	12600	12600	12600	12600	0
110	20230605	180300	91466150	12600	12600	12600	12600	0
111	20230605	180200	91466150	12600	12600	12600	12600	0
112	20230605	180100	91466150	12600	12600	12600	12600	0
113	20230605	180000	91466150	12600	12600	12600	12600	0
114	20230605	175900	91466150	12600	12600	12600	12600	0
115	20230605	175800	91466150	12600	12600	12600	12600	0
116	20230605	175700	91466150	12600	12600	12600	12600	0
117	20230605	175600	91466150	12600	12600	12600	12600	0
118	20230605	175500	91466150	12600	12600	12600	12600	0
119	20230605	175400	91466150	12600	12600	12600	12600	0
120	20230605	175300	91466150	12600	12600	12600	12600	0
121	20230605	175200	91466150	12600	12600	12600	12600	0
122	20230605	175100	91466150	12600	12600	12600	12600	273
123	20230605	175000	91466150	12600	12600	12600	12600	0
124	20230605	174900	91466150	12600	12600	12600	12600	0
125	20230605	174800	91466150	12600	12600	12600	12600	0
126	20230605	174700	91466150	12600	12600	12600	12600	0
127	20230605	174600	91466150	12600	12600	12600	12600	0
128	20230605	174500	91466150	12600	12600	12600	12600	0
129	20230605	174400	91466150	12600	12600	12600	12600	0
130	20230605	174300	91466150	12600	12600	12600	12600	0
131	20230605	174200	91466150	12600	12600	12600	12600	0
132	20230605	174100	91466150	12600	12600	12600	12600	0
133	20230605	174000	91466150	12600	12600	12600	12600	0
134	20230605	173900	91466150	12600	12600	12600	12600	0
135	20230605	173800	91466150	12600	12600	12600	12600	0
136	20230605	173700	91466150	12600	12600	12600	12600	0
137	20230605	173600	91466150	12600	12600	12600	12600	0
138	20230605	173500	91466150	12600	12600	12600	12600	0
139	20230605	173400	91466150	12600	12600	12600	12600	0
140	20230605	173300	91466150	12600	12600	12600	12600	0
141	20230605	173200	91466150	12600	12600	12600	12600	0
142	20230605	173100	91466150	12600	12600	12600	12600	0
143	20230605	173000	91466150	12600	12600	12600	12600	0
144	20230605	172900	91466150	12600	12600	12600	12600	0
145	20230605	172800	91466150	12600	12600	12600	12600	0
146	20230605	172700	91466150	12600	12600	12600	12600	0
147	20230605	172600	91466150	12600	12600	12600	12600	0
148	20230605	172500	91466150	12600	12600	12600	12600	0
149	20230605	172400	91466150	12600	12600	12600	12600	0
150	20230605	172300	91466150	12600	12600	12600	12600	0
151	20230605	172200	91466150	12600	12600	12600	12600	0
152	20230605	172100	91466150	12600	12600	12600	12600	273
153	20230605	172000	91466150	12600	12600	12600	12600	0
154	20230605	171900	91466150	12600	12600	12600	12600	0
155	20230605	171800	91466150	12600	12600	12600	12600	0
156	20230605	171700	91466150	12600	12600	12600	12600	0
157	20230605	171600	91466150	12600	12600	12600	12600	0
158	20230605	171500	91466150	12600	12600	12600	12600	0
159	20230605	171400	91466150	12600	12600	12600	12600	0
160	20230605	171300	91466150	12600	12600	12600	12600	0
161	20230605	171200	91466150	12600	12600	12600	12600	0
162	20230605	171100	91466150	12600	12600	12600	12600	0
163	20230605	171000	91466150	12600	12600	12600	12600	0
164	20230605	170900	91466150	12600	12600	12600	12600	0
165	20230605	170800	91466150	12600	12600	12600	12600	0
166	20230605	170700	91466150	12600	12600	12600	12600	0
167	20230605	170600	91466150	12600	12600	12600	12600	0
168	20230605	170500	91466150	12600	12600	12600	12600	0
169	20230605	170400	91466150	12600	12600	12600	12600	0
170	20230605	170300	91466150	12600	12600	12600	12600	0
171	20230605	170200	91466150	12600	12600	12600	12600	0
172	20230605	170100	91466150	12600	12600	12600	12600	0
173	20230605	170000	91466150	12600	12600	12600	12600	0
174	20230605	165900	91466150	12600	12600	12600	12600	0
175	20230605	165800	91466150	12600	12600	12600	12600	0
176	20230605	165700	91466150	12600	12600	12600	12600	0
177	20230605	165600	91466150	12600	12600	12600	12600	0
178	20230605	165500	91466150	12600	12600	12600	12600	0
179	20230605	165400	91466150	12600	12600	12600	12600	0
180	20230605	165300	91466150	12600	12600	12600	12600	0
181	20230605	165200	91466150	12600	12600	12600	12600	0
182	20230605	165100	91466150	12600	12600	12600	12600	273
183	20230605	165000	91466150	12600	12600	12600	12600	0
184	20230605	164900	91466150	12600	12600	12600	12600	0
185	20230605	164800	91466150	12600	12600	12600	12600	0
186	20230605	164700	91466150	12600	12600	12600	12600	0
187	20230605	164600	91466150	12600	12600	12600	12600	0
188	20230605	164500	91466150	12600	12600	12600	12600	0
189	20230605	164400	91466150	12600	12600	12600	12600	0
190	20230605	164300	91466150	12600	12600	12600	12600	0
191	20230605	164200	91466150	12600	12600	12600	12600	0
192	20230605	164100	91466150	12600	12600	12600	12600	0
193	20230605	164000	91466150	12600	12600	12600	12600	0
194	20230605	163900	91466150	12600	12600	12600	12600	0
195	20230605	163800	91466150	12600	12600	12600	12600	0
196	20230605	163700	91466150	12600	12600	12600	12600	0
197	20230605	163600	91466150	12600	12600	12600	12600	0
198	20230605	163500	91466150	12600	12600	12600	12600	0
199	20230605	163400	91466150	12600	12600	12600	12600	0
200	20230605	163300	91466150	12600	12600	12600	12600	0
201	20230605	163200	91466150	12600	12600	12600	12600	0
202	20230605	163100	91466150	12600	12600	12600	12600	0
203	20230605	163000	91466150	12600	12600	12600	12600	0
204	20230605	162900	91466150	12600	12600	12600	12600	0
205	20230605	162800	91466150	12600	12600	12600	12600	0
206	20230605	162700	91466150	12600	12600	12600	12600	0
207	20230605	162600	91466150	12600	12600	12600	12600	0
208	20230605	162500	91466150	12600	12600	12600	12600	0
209	20230605	162400	91466150	12600	12600	12600	12600	0
210	20230605	162300	91466150	12600	12600	12600	12600	0
211	20230605	162200	91466150	12600	12600	12600	12600	0
212	20230605	162100	91466150	12600	12600	12600	12600	273
213	20230605	162000	91466150	12600	12600	12600	12600	0
214	20230605	161900	91466150	12600	12600	12600	12600	0
215	20230605	161800	91466150	12600	12600	12600	12600	0
216	20230605	161700	91466150	12600	12600	12600	12600	0
217	20230605	161600	91466150	12600	12600	12600	12600	0
218	20230605	161500	91466150	12600	12600	12600	12600	0
219	20230605	161400	91466150	12600	12600	12600	12600	0
220	20230605	161300	91466150	12600	12600	12600	12600	0
221	20230605	161200	91466150	12600	12600	12600	12600	0
222	20230605	161100	91466150	12600	12600	12600	12600	0
223	20230605	161000	91466150	12600	12600	12600	12600	0
224	20230605	160900	91466150	12600	12600	12600	12600	0
225	20230605	160800	91466150	12600	12600	12600	12600	0
226	20230605	160700	91466150	12600	12600	12600	12600	0
227	20230605	160600	91466150	12600	12600	12600	12600	0
228	20230605	160500	91466150	12600	12600	12600	12600	0
229	20230605	160400	91466150	12600	12600	12600	12600	0
230	20230605	160300	91466150	12600	12600	12600	12600	0
231	20230605	160200	91466150	12600	12600	12600	12600	0
232	20230605	160100	91466150	12600	12600	12600	12600	0
233	20230605	160000	91466150	12600	12600	12600	12600	0
234	20230605	155900	91466150	12600	12600	12600	12600	0
235	20230605	155800	91466150	12600	12600	12600	12600	0
236	20230605	155700	91466150	12600	12600	12600	12600	0
237	20230605	155600	91466150	12600	12600	12600	12600	0
238	20230605	155500	91466150	12600	12600	12600	12600	0
239	20230605	155400	91466150	12600	12600	12600	12600	0
240	20230605	155300	91466150	12600	12600	12600	12600	0
241	20230605	155200	91466150	12600	12600	12600	12600	0
242	20230605	155100	91466150	12600	12600	12600	12600	273
243	20230605	155000	91466150	12600	12600	12600	12600	0
244	20230605	154900	91466150	12600	12600	12600	12600	0
245	20230605	154800	91466150	12600	12600	12600	12600	0
246	20230605	154700	91466150	12600	12600	12600	12600	0
247	20230605	154600	91466150	12600	12600	12600	12600	0
248	20230605	154500	91466150	12600	12600	12600	12600	0
249	20230605	154400	91466150	12600	12600	12600	12600	0
250	20230605	154300	91466150	12600	12600	12600	12600	0
251	20230605	154200	91466150	12600	12600	12600	12600	0
252	20230605	154100	91466150	12600	12600	12600	12600	0
253	20230605	154000	91466150	12600	12600	12600	12600	0
254	20230605	153900	91466150	12600	12600	12600	12600	0
255	20230605	153800	91466150	12600	12600	12600	12600	0
256	20230605	153700	91466150	12600	12600	12600	12600	0
257	20230605	153600	91466150	12600	12600	12600	12600	0
258	20230605	153500	91466150	12600	12600	12600	12600	0
259	20230605	153400	91466150	12600	12600	12600	12600	0
260	20230605	153300	91466150	12600	12600	12600	12600	0
261	20230605	153200	91466150	12600	12600	12600	12600	0
262	20230605	153100	91466150	12600	12600	12600	12600	0
263	20230605	153000	91466150	12600	12600	12600	12600	273
264	20230605	152900	88026350	12660	12660	12660	12660	0
265	20230605	152800	88026350	12660	12660	12660	12660	0
266	20230605	152700	88026350	12660	12660	12660	12660	0
267	20230605	152600	88026350	12660	12660	12660	12660	0
268	20230605	152500	88026350	12660	12660	12660	12660	0
269	20230605	152400	88026350	12660	12660	12660	12660	0
270	20230605	152300	88026350	12660	12660	12660	12660	0
271	20230605	152200	88026350	12660	12660	12660	12660	0
272	20230605	152100	88026350	12660	12660	12660	12660	0
273	20230605	152000	88026350	12660	12660	12660	12660	0
274	20230605	151900	88026350	12660	12630	12660	12630	17
275	20230605	151800	87811300	12660	12630	12660	12630	254
276	20230605	151700	84595720	12660	12670	12670	12660	6
277	20230605	151600	84519740	12670	12670	12680	12670	58
278	20230605	151500	83784720	12660	12590	12660	12570	899
279	20230605	151400	72449730	12590	12590	12590	12590	2
280	20230605	151300	72424550	12590	12600	12600	12590	2
281	20230605	151200	72399360	12570	12570	12570	12570	43
282	20230605	151100	71858850	12620	12620	12620	12620	0
283	20230605	151000	71858850	12620	12620	12620	12620	2
284	20230605	150900	71833610	12620	12620	12620	12620	1
285	20230605	150800	71820990	12630	12620	12630	12620	19
286	20230605	150700	71581200	12630	12620	12630	12620	116
287	20230605	150600	70117270	12620	12620	12620	12620	1
288	20230605	150500	70104650	12570	12570	12570	12570	171
289	20230605	150400	67955180	12630	12630	12630	12630	0
290	20230605	150300	67955180	12630	12630	12630	12630	0
291	20230605	150200	67955180	12630	12630	12630	12630	0
292	20230605	150100	67955180	12630	12630	12630	12630	0
293	20230605	150000	67955180	12630	12630	12630	12630	0
294	20230605	145900	67955180	12630	12620	12630	12620	10
295	20230605	145800	67828970	12630	12630	12630	12630	0
296	20230605	145700	67828970	12630	12620	12630	12620	4
297	20230605	145600	67778480	12630	12630	12630	12630	0
298	20230605	145500	67778480	12630	12630	12630	12630	0
299	20230605	145400	67778480	12630	12630	12630	12630	0
300	20230605	145300	67778480	12630	12620	12630	12620	21
301	20230605	145200	67513450	12600	12600	12600	12600	83
302	20230605	145100	66467650	12600	12600	12600	12600	1
303	20230605	145000	66455050	12600	12600	12600	12600	1
304	20230605	144900	66442450	12570	12570	12570	12570	172
305	20230605	144800	64280410	12560	12560	12560	12560	0
306	20230605	144700	64280410	12560	12570	12570	12560	11
307	20230605	144600	64142240	12550	12550	12550	12550	0
308	20230605	144500	64142240	12550	12550	12550	12550	18
309	20230605	144400	63916340	12570	12620	12620	12570	946
310	20230605	144300	51995280	12630	12630	12630	12630	261
311	20230605	144200	48698850	12650	12650	12650	12650	58
312	20230605	144100	47965150	12650	12650	12650	12650	54
313	20230605	144000	47282050	12650	12650	12650	12650	4
314	20230605	143900	47231450	12650	12650	12650	12650	0
315	20230605	143800	47231450	12650	12630	12650	12630	26
316	20230605	143700	46903050	12660	12660	12660	12660	0
317	20230605	143600	46903050	12660	12660	12660	12660	0
318	20230605	143500	46903050	12660	12660	12660	12660	0
319	20230605	143400	46903050	12660	12660	12660	12660	0
320	20230605	143300	46903050	12660	12660	12660	12660	0
321	20230605	143200	46903050	12660	12660	12660	12660	0
322	20230605	143100	46903050	12660	12660	12660	12660	0
323	20230605	143000	46903050	12660	12660	12660	12660	0
324	20230605	142900	46903050	12660	12640	12660	12640	2
325	20230605	142800	46877750	12640	12640	12640	12640	0
326	20230605	142700	46877750	12640	12640	12640	12640	0
327	20230605	142600	46877750	12640	12640	12640	12640	0
328	20230605	142500	46877750	12640	12640	12640	12640	0
329	20230605	142400	46877750	12640	12640	12640	12640	0
330	20230605	142300	46877750	12640	12640	12640	12640	0
331	20230605	142200	46877750	12640	12640	12640	12640	0
332	20230605	142100	46877750	12640	12640	12640	12640	0
333	20230605	142000	46877750	12640	12640	12640	12640	0
334	20230605	141900	46877750	12640	12640	12640	12640	0
335	20230605	141800	46877750	12640	12640	12640	12640	0
336	20230605	141700	46877750	12640	12640	12640	12640	0
337	20230605	141600	46877750	12640	12650	12650	12640	53
338	20230605	141500	46207800	12660	12660	12660	12660	0
339	20230605	141400	46207800	12660	12660	12660	12660	2
340	20230605	141300	46182480	12660	12660	12660	12660	0
341	20230605	141200	46182480	12660	12660	12660	12660	0
342	20230605	141100	46182480	12660	12660	12660	12660	2
343	20230605	141000	46157160	12660	12660	12660	12660	0
344	20230605	140900	46157160	12660	12660	12660	12660	0
345	20230605	140800	46157160	12660	12660	12660	12660	5
346	20230605	140700	46093860	12660	12660	12660	12660	0
347	20230605	140600	46093860	12660	12660	12660	12660	0
348	20230605	140500	46093860	12660	12660	12660	12660	0
349	20230605	140400	46093860	12660	12660	12660	12660	0
350	20230605	140300	46093860	12660	12660	12660	12660	0
351	20230605	140200	46093860	12660	12660	12660	12660	0
352	20230605	140100	46093860	12660	12660	12660	12660	0
353	20230605	140000	46093860	12660	12660	12660	12660	0
354	20230605	135900	46093860	12660	12660	12660	12660	0
355	20230605	135800	46093860	12660	12660	12660	12660	0
356	20230605	135700	46093860	12660	12660	12660	12660	0
357	20230605	135600	46093860	12660	12660	12660	12660	5
358	20230605	135500	46030560	12660	12660	12660	12660	0
359	20230605	135400	46030560	12660	12660	12660	12660	0
360	20230605	135300	46030560	12660	12660	12660	12660	0
361	20230605	135200	46030560	12660	12660	12660	12660	0
362	20230605	135100	46030560	12660	12660	12660	12660	0
363	20230605	135000	46030560	12660	12660	12660	12660	0
364	20230605	134900	46030560	12660	12660	12660	12660	0
365	20230605	134800	46030560	12660	12660	12660	12660	0
366	20230605	134700	46030560	12660	12660	12660	12660	90
367	20230605	134600	44891160	12660	12660	12660	12660	0
368	20230605	134500	44891160	12660	12660	12660	12660	0
369	20230605	134400	44891160	12660	12660	12660	12660	0
370	20230605	134300	44891160	12660	12660	12660	12660	0
371	20230605	134200	44891160	12660	12660	12660	12660	2
372	20230605	134100	44865840	12660	12660	12660	12660	0
373	20230605	134000	44865840	12660	12660	12660	12660	0
374	20230605	133900	44865840	12660	12660	12660	12660	0
375	20230605	133800	44865840	12660	12660	12660	12660	0
376	20230605	133700	44865840	12660	12660	12660	12660	0
377	20230605	133600	44865840	12660	12660	12660	12660	0
378	20230605	133500	44865840	12660	12660	12660	12660	3
379	20230605	133400	44827860	12660	12660	12660	12660	0
380	20230605	133300	44827860	12660	12660	12660	12660	0
381	20230605	133200	44827860	12660	12660	12660	12660	0
382	20230605	133100	44827860	12660	12660	12660	12660	0
383	20230605	133000	44827860	12660	12660	12660	12660	0
384	20230605	132900	44827860	12660	12660	12660	12660	0
385	20230605	132800	44827860	12660	12660	12660	12660	2
386	20230605	132700	44802540	12660	12660	12660	12660	0
387	20230605	132600	44802540	12660	12660	12660	12660	0
388	20230605	132500	44802540	12660	12660	12660	12660	0
389	20230605	132400	44802540	12660	12660	12660	12660	0
390	20230605	132300	44802540	12660	12660	12660	12660	0
391	20230605	132200	44802540	12660	12660	12660	12660	0
392	20230605	132100	44802540	12660	12660	12660	12660	0
393	20230605	132000	44802540	12660	12660	12660	12660	1
394	20230605	131900	44789880	12660	12660	12660	12660	0
395	20230605	131800	44789880	12660	12660	12660	12660	0
396	20230605	131700	44789880	12660	12660	12660	12660	0
397	20230605	131600	44789880	12660	12660	12660	12660	0
398	20230605	131500	44789880	12660	12660	12660	12660	0
399	20230605	131400	44789880	12660	12660	12660	12660	0
400	20230605	131300	44789880	12660	12660	12660	12660	0
401	20230605	131200	44789880	12660	12660	12660	12660	180
402	20230605	131100	42511080	12660	12660	12660	12660	3
403	20230605	131000	42473100	12650	12650	12650	12650	0
404	20230605	130900	42473100	12650	12650	12650	12650	113
405	20230605	130800	41043650	12650	12650	12650	12650	0
406	20230605	130700	41043650	12650	12650	12650	12650	0
407	20230605	130600	41043650	12650	12650	12650	12650	0
408	20230605	130500	41043650	12650	12650	12650	12650	0
409	20230605	130400	41043650	12650	12650	12650	12650	0
410	20230605	130300	41043650	12650	12650	12650	12650	1
411	20230605	130200	41031000	12650	12650	12650	12650	1
412	20230605	130100	41018350	12650	12650	12650	12650	0
413	20230605	130000	41018350	12650	12650	12650	12650	0
414	20230605	125900	41018350	12650	12650	12650	12650	0
415	20230605	125800	41018350	12650	12650	12650	12650	0
416	20230605	125700	41018350	12650	12650	12650	12650	0
417	20230605	125600	41018350	12650	12650	12650	12650	0
418	20230605	125500	41018350	12650	12650	12650	12650	0
419	20230605	125400	41018350	12650	12650	12650	12650	0
420	20230605	125300	41018350	12650	12650	12650	12650	1
421	20230605	125200	41005700	12650	12650	12650	12650	0
422	20230605	125100	41005700	12650	12650	12650	12650	1
423	20230605	125000	40993050	12640	12640	12640	12640	0
424	20230605	124900	40993050	12640	12640	12640	12640	0
425	20230605	124800	40993050	12640	12640	12640	12640	0
426	20230605	124700	40993050	12640	12640	12640	12640	0
427	20230605	124600	40993050	12640	12640	12640	12640	0
428	20230605	124500	40993050	12640	12640	12640	12640	0
429	20230605	124400	40993050	12640	12640	12640	12640	0
430	20230605	124300	40993050	12640	12650	12650	12640	280
431	20230605	124200	37452120	12650	12650	12650	12650	0
432	20230605	124100	37452120	12650	12650	12650	12650	0
433	20230605	124000	37452120	12650	12650	12650	12650	0
434	20230605	123900	37452120	12650	12650	12650	12650	0
435	20230605	123800	37452120	12650	12650	12650	12650	0
436	20230605	123700	37452120	12650	12650	12650	12650	0
437	20230605	123600	37452120	12650	12650	12650	12650	0
438	20230605	123500	37452120	12650	12650	12650	12650	0
439	20230605	123400	37452120	12650	12650	12650	12650	10
440	20230605	123300	37325620	12640	12640	12640	12640	0
441	20230605	123200	37325620	12640	12640	12640	12640	0
442	20230605	123100	37325620	12640	12640	12640	12640	0
443	20230605	123000	37325620	12640	12640	12640	12640	0
444	20230605	122900	37325620	12640	12640	12640	12640	0
445	20230605	122800	37325620	12640	12640	12640	12640	0
446	20230605	122700	37325620	12640	12640	12640	12640	0
447	20230605	122600	37325620	12640	12640	12640	12640	0
448	20230605	122500	37325620	12640	12640	12640	12640	0
449	20230605	122400	37325620	12640	12640	12640	12640	0
450	20230605	122300	37325620	12640	12640	12640	12640	2
451	20230605	122200	37300340	12640	12640	12640	12640	0
452	20230605	122100	37300340	12640	12640	12640	12640	0
453	20230605	122000	37300340	12640	12640	12640	12640	0
454	20230605	121900	37300340	12640	12640	12640	12640	0
455	20230605	121800	37300340	12640	12640	12640	12640	0
456	20230605	121700	37300340	12640	12640	12640	12640	0
457	20230605	121600	37300340	12640	12640	12640	12640	0
458	20230605	121500	37300340	12640	12640	12640	12640	0
459	20230605	121400	37300340	12640	12640	12640	12640	0
460	20230605	121300	37300340	12640	12640	12640	12640	2
461	20230605	121200	37275060	12640	12640	12640	12640	0
462	20230605	121100	37275060	12640	12640	12640	12640	0
463	20230605	121000	37275060	12640	12640	12640	12640	0
464	20230605	120900	37275060	12640	12640	12640	12640	0
465	20230605	120800	37275060	12640	12640	12640	12640	0
466	20230605	120700	37275060	12640	12640	12640	12640	0
467	20230605	120600	37275060	12640	12640	12640	12640	0
468	20230605	120500	37275060	12640	12640	12640	12640	0
469	20230605	120400	37275060	12640	12640	12640	12640	0
470	20230605	120300	37275060	12640	12640	12640	12640	0
471	20230605	120200	37275060	12640	12640	12640	12640	0
472	20230605	120100	37275060	12640	12640	12640	12640	0
473	20230605	120000	37275060	12640	12640	12640	12640	0
474	20230605	115900	37275060	12640	12640	12640	12640	0
475	20230605	115800	37275060	12640	12640	12640	12640	0
476	20230605	115700	37275060	12640	12640	12640	12640	0
477	20230605	115600	37275060	12640	12640	12640	12640	0
478	20230605	115500	37275060	12640	12650	12650	12640	4
479	20230605	115400	37224470	12620	12620	12620	12620	0
480	20230605	115300	37224470	12620	12620	12620	12620	0
481	20230605	115200	37224470	12620	12620	12620	12620	0
482	20230605	115100	37224470	12620	12620	12620	12620	0
483	20230605	115000	37224470	12620	12620	12620	12620	2
484	20230605	114900	37199230	12630	12630	12630	12630	0
485	20230605	114800	37199230	12630	12630	12630	12630	0
486	20230605	114700	37199230	12630	12630	12630	12630	0
487	20230605	114600	37199230	12630	12630	12630	12630	12
488	20230605	114500	37047670	12640	12650	12650	12640	9
489	20230605	114400	36933870	12650	12650	12650	12650	0
490	20230605	114300	36933870	12650	12650	12650	12650	0
491	20230605	114200	36933870	12650	12650	12650	12650	0
492	20230605	114100	36933870	12650	12650	12650	12650	0
493	20230605	114000	36933870	12650	12650	12650	12650	0
494	20230605	113900	36933870	12650	12650	12650	12650	0
495	20230605	113800	36933870	12650	12650	12650	12650	0
496	20230605	113700	36933870	12650	12650	12650	12650	0
497	20230605	113600	36933870	12650	12650	12650	12650	0
498	20230605	113500	36933870	12650	12650	12650	12650	0
499	20230605	113400	36933870	12650	12650	12650	12650	0
500	20230605	113300	36933870	12650	12650	12650	12650	0
501	20230605	113200	36933870	12650	12650	12650	12650	0
502	20230605	113100	36933870	12650	12650	12650	12650	0
503	20230605	113000	36933870	12650	12650	12650	12650	0
504	20230605	112900	36933870	12650	12650	12650	12650	0
505	20230605	112800	36933870	12650	12650	12650	12650	0
506	20230605	112700	36933870	12650	12650	12650	12650	0
507	20230605	112600	36933870	12650	12650	12650	12650	0
508	20230605	112500	36933870	12650	12650	12650	12650	0
509	20230605	112400	36933870	12650	12650	12650	12650	0
510	20230605	112300	36933870	12650	12650	12650	12650	0
511	20230605	112200	36933870	12650	12650	12650	12650	0
512	20230605	112100	36933870	12650	12650	12650	12650	0
513	20230605	112000	36933870	12650	12650	12650	12650	0
514	20230605	111900	36933870	12650	12650	12650	12650	3
515	20230605	111800	36895920	12660	12660	12660	12660	100
516	20230605	111700	35629920	12680	12680	12680	12680	0
517	20230605	111600	35629920	12680	12680	12680	12680	0
518	20230605	111500	35629920	12680	12680	12680	12680	0
519	20230605	111400	35629920	12680	12680	12680	12680	0
520	20230605	111300	35629920	12680	12680	12680	12660	6
521	20230605	111200	35553920	12660	12660	12660	12660	0
522	20230605	111100	35553920	12660	12660	12660	12660	0
523	20230605	111000	35553920	12660	12660	12660	12660	0
524	20230605	110900	35553920	12660	12660	12660	12660	0
525	20230605	110800	35553920	12660	12660	12660	12660	1
526	20230605	110700	35541260	12660	12660	12660	12660	0
527	20230605	110600	35541260	12660	12660	12660	12660	0
528	20230605	110500	35541260	12660	12660	12660	12660	0
529	20230605	110400	35541260	12660	12660	12660	12660	0
530	20230605	110300	35541260	12660	12660	12660	12660	0
531	20230605	110200	35541260	12660	12660	12660	12660	0
532	20230605	110100	35541260	12660	12660	12660	12660	0
533	20230605	110000	35541260	12660	12660	12660	12660	0
534	20230605	105900	35541260	12660	12660	12660	12660	0
535	20230605	105800	35541260	12660	12660	12660	12660	0
536	20230605	105700	35541260	12660	12660	12660	12660	0
537	20230605	105600	35541260	12660	12660	12660	12660	0
538	20230605	105500	35541260	12660	12660	12660	12660	0
539	20230605	105400	35541260	12660	12660	12660	12660	0
540	20230605	105300	35541260	12660	12660	12660	12660	0
541	20230605	105200	35541260	12660	12660	12660	12660	0
542	20230605	105100	35541260	12660	12660	12660	12660	0
543	20230605	105000	35541260	12660	12660	12660	12660	0
544	20230605	104900	35541260	12660	12660	12660	12660	0
545	20230605	104800	35541260	12660	12660	12660	12660	0
546	20230605	104700	35541260	12660	12660	12660	12660	0
547	20230605	104600	35541260	12660	12660	12660	12660	0
548	20230605	104500	35541260	12660	12660	12660	12660	0
549	20230605	104400	35541260	12660	12660	12660	12660	0
550	20230605	104300	35541260	12660	12660	12660	12660	0
551	20230605	104200	35541260	12660	12660	12660	12660	0
552	20230605	104100	35541260	12660	12690	12690	12660	36
553	20230605	104000	35085470	12690	12690	12690	12690	0
554	20230605	103900	35085470	12690	12690	12690	12690	0
555	20230605	103800	35085470	12690	12690	12690	12690	0
556	20230605	103700	35085470	12690	12690	12690	12690	0
557	20230605	103600	35085470	12690	12690	12690	12690	0
558	20230605	103500	35085470	12690	12690	12690	12690	1
559	20230605	103400	35072780	12660	12660	12660	12660	0
560	20230605	103300	35072780	12660	12660	12660	12660	0
561	20230605	103200	35072780	12660	12660	12660	12660	0
562	20230605	103100	35072780	12660	12660	12660	12660	0
563	20230605	103000	35072780	12660	12660	12660	12660	0
564	20230605	102900	35072780	12660	12660	12660	12660	0
565	20230605	102800	35072780	12660	12660	12660	12660	0
566	20230605	102700	35072780	12660	12660	12660	12660	17
567	20230605	102600	34857560	12660	12660	12660	12660	0
568	20230605	102500	34857560	12660	12660	12660	12660	0
569	20230605	102400	34857560	12660	12660	12660	12660	0
570	20230605	102300	34857560	12660	12660	12660	12660	0
571	20230605	102200	34857560	12660	12660	12660	12660	0
572	20230605	102100	34857560	12660	12660	12660	12660	0
573	20230605	102000	34857560	12660	12660	12660	12660	0
574	20230605	101900	34857560	12660	12660	12660	12660	104
575	20230605	101800	33540920	12690	12690	12690	12690	0
576	20230605	101700	33540920	12690	12690	12690	12690	0
577	20230605	101600	33540920	12690	12690	12690	12690	1
578	20230605	101500	33528230	12630	12630	12630	12630	0
579	20230605	101400	33528230	12630	12630	12630	12630	0
580	20230605	101300	33528230	12630	12630	12630	12630	0
581	20230605	101200	33528230	12630	12630	12630	12630	0
582	20230605	101100	33528230	12630	12630	12630	12630	0
583	20230605	101000	33528230	12630	12630	12630	12630	0
584	20230605	100900	33528230	12630	12630	12630	12630	0
585	20230605	100800	33528230	12630	12630	12630	12630	0
586	20230605	100700	33528230	12630	12630	12630	12630	0
587	20230605	100600	33528230	12630	12630	12630	12630	10
588	20230605	100500	33401930	12670	12670	12670	12670	0
589	20230605	100400	33401930	12670	12670	12670	12670	0
590	20230605	100300	33401930	12670	12670	12670	12670	0
591	20230605	100200	33401930	12670	12670	12670	12670	0
592	20230605	100100	33401930	12670	12670	12670	12670	0
593	20230605	100000	33401930	12670	12670	12670	12670	0
594	20230605	095900	33401930	12670	12670	12670	12670	2
595	20230605	095800	33376590	12700	12630	12700	12630	8
596	20230605	095700	33275350	12620	12640	12640	12620	144
597	20230605	095600	31456750	12640	12670	12670	12640	71
598	20230605	095500	30559050	12670	12670	12670	12670	0
599	20230605	095400	30559050	12670	12670	12670	12670	49
600	20230605	095300	29938220	12690	12690	12690	12690	0
601	20230605	095200	29938220	12690	12690	12690	12690	0
602	20230605	095100	29938220	12690	12690	12690	12690	0
603	20230605	095000	29938220	12690	12690	12690	12690	0
604	20230605	094900	29938220	12690	12690	12690	12690	1
605	20230605	094800	29925530	12690	12690	12690	12690	0
606	20230605	094700	29925530	12690	12690	12690	12690	0
607	20230605	094600	29925530	12690	12690	12690	12690	0
608	20230605	094500	29925530	12690	12690	12690	12690	4
609	20230605	094400	29874770	12690	12690	12690	12690	0
610	20230605	094300	29874770	12690	12690	12690	12690	3
611	20230605	094200	29836700	12690	12690	12690	12690	0
612	20230605	094100	29836700	12690	12690	12690	12690	0
613	20230605	094000	29836700	12690	12690	12690	12690	7
614	20230605	093900	29747870	12690	12680	12690	12680	4
615	20230605	093800	29697130	12670	12670	12670	12670	99
616	20230605	093700	28442800	12670	12670	12670	12670	2
617	20230605	093600	28417460	12670	12670	12670	12670	1
618	20230605	093500	28404790	12670	12670	12670	12670	0
619	20230605	093400	28404790	12670	12670	12670	12670	0
620	20230605	093300	28404790	12670	12670	12670	12670	1
621	20230605	093200	28392120	12670	12670	12670	12670	54
622	20230605	093100	27707940	12650	12650	12650	12650	0
623	20230605	093000	27707940	12650	12650	12650	12650	3
624	20230605	092900	27669990	12630	12630	12630	12630	0
625	20230605	092800	27669990	12630	12630	12630	12630	1
626	20230605	092700	27657360	12600	12600	12600	12600	0
627	20230605	092600	27657360	12600	12610	12610	12600	170
628	20230605	092500	25514920	12600	12640	12640	12600	375
629	20230605	092400	20784550	12690	12680	12690	12680	50
630	20230605	092300	20150150	12680	12680	12680	12680	3
631	20230605	092200	20112110	12630	12630	12630	12630	0
632	20230605	092100	20112110	12630	12640	12640	12630	31
633	20230605	092000	19720480	12680	12670	12680	12670	204
634	20230605	091900	17133820	12680	12680	12680	12680	10
635	20230605	091800	17007020	12630	12780	12780	12610	386
636	20230605	091700	12127360	12840	12840	12840	12840	0
637	20230605	091600	12127360	12840	12840	12840	12840	0
638	20230605	091500	12127360	12840	12840	12840	12840	0
639	20230605	091400	12127360	12840	12840	12840	12840	0
640	20230605	091300	12127360	12840	12840	12840	12840	0
641	20230605	091200	12127360	12840	12840	12840	12840	0
642	20230605	091100	12127360	12840	12840	12840	12840	0
643	20230605	091000	12127360	12840	12840	12840	12840	0
644	20230605	090900	12127360	12840	12840	12840	12840	0
645	20230605	090800	12127360	12840	12840	12840	12840	1
646	20230605	090700	12114520	12860	12860	12860	12860	0
647	20230605	090600	12114520	12860	12860	12860	12860	2
648	20230605	090500	12088800	12880	12880	12880	12880	1
649	20230605	090400	12075920	12880	12880	12880	12880	1
650	20230605	090300	12063040	12780	12820	12990	12780	635
651	20230605	090200	3894010	12780	12780	12780	12780	0
652	20230605	090100	3894010	12780	12800	12800	12760	40
653	20230605	090000	3383230	12780	12820	12850	12780	264