KissMeData/089850/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191600	138232120	12450	12450	12450	12450	260
3	20230605	191500	138232120	12450	12450	12450	12450	0
4	20230605	191400	138232120	12450	12450	12450	12450	0
5	20230605	191300	138232120	12450	12450	12450	12450	0
6	20230605	191200	138232120	12450	12450	12450	12450	0
7	20230605	191100	138232120	12450	12450	12450	12450	0
8	20230605	191000	138232120	12450	12450	12450	12450	0
9	20230605	190900	138232120	12450	12450	12450	12450	0
10	20230605	190800	138232120	12450	12450	12450	12450	0
11	20230605	190700	138232120	12450	12450	12450	12450	0
12	20230605	190600	138232120	12450	12450	12450	12450	0
13	20230605	190500	138232120	12450	12450	12450	12450	0
14	20230605	190400	138232120	12450	12450	12450	12450	0
15	20230605	190300	138232120	12450	12450	12450	12450	0
16	20230605	190200	138232120	12450	12450	12450	12450	0
17	20230605	190100	138232120	12450	12450	12450	12450	0
18	20230605	190000	138232120	12450	12450	12450	12450	0
19	20230605	185900	138232120	12450	12450	12450	12450	0
20	20230605	185800	138232120	12450	12450	12450	12450	0
21	20230605	185700	138232120	12450	12450	12450	12450	0
22	20230605	185600	138232120	12450	12450	12450	12450	0
23	20230605	185500	138232120	12450	12450	12450	12450	0
24	20230605	185400	138232120	12450	12450	12450	12450	0
25	20230605	185300	138232120	12450	12450	12450	12450	0
26	20230605	185200	138232120	12450	12450	12450	12450	0
27	20230605	185100	138232120	12450	12450	12450	12450	0
28	20230605	185000	138232120	12450	12450	12450	12450	0
29	20230605	184900	138232120	12450	12450	12450	12450	0
30	20230605	184800	138232120	12450	12450	12450	12450	0
31	20230605	184700	138232120	12450	12450	12450	12450	0
32	20230605	184600	138232120	12450	12450	12450	12450	260
33	20230605	184500	138232120	12450	12450	12450	12450	0
34	20230605	184400	138232120	12450	12450	12450	12450	0
35	20230605	184300	138232120	12450	12450	12450	12450	0
36	20230605	184200	138232120	12450	12450	12450	12450	0
37	20230605	184100	138232120	12450	12450	12450	12450	0
38	20230605	184000	138232120	12450	12450	12450	12450	0
39	20230605	183900	138232120	12450	12450	12450	12450	0
40	20230605	183800	138232120	12450	12450	12450	12450	0
41	20230605	183700	138232120	12450	12450	12450	12450	0
42	20230605	183600	138232120	12450	12450	12450	12450	0
43	20230605	183500	138232120	12450	12450	12450	12450	0
44	20230605	183400	138232120	12450	12450	12450	12450	0
45	20230605	183300	138232120	12450	12450	12450	12450	0
46	20230605	183200	138232120	12450	12450	12450	12450	0
47	20230605	183100	138232120	12450	12450	12450	12450	0
48	20230605	183000	138232120	12450	12450	12450	12450	0
49	20230605	182900	138232120	12450	12450	12450	12450	0
50	20230605	182800	138232120	12450	12450	12450	12450	0
51	20230605	182700	138232120	12450	12450	12450	12450	0
52	20230605	182600	138232120	12450	12450	12450	12450	0
53	20230605	182500	138232120	12450	12450	12450	12450	0
54	20230605	182400	138232120	12450	12450	12450	12450	0
55	20230605	182300	138232120	12450	12450	12450	12450	0
56	20230605	182200	138232120	12450	12450	12450	12450	0
57	20230605	182100	138232120	12450	12450	12450	12450	0
58	20230605	182000	138232120	12450	12450	12450	12450	0
59	20230605	181900	138232120	12450	12450	12450	12450	0
60	20230605	181800	138232120	12450	12450	12450	12450	0
61	20230605	181700	138232120	12450	12450	12450	12450	0
62	20230605	181600	138232120	12450	12450	12450	12450	260
63	20230605	181500	138232120	12450	12450	12450	12450	0
64	20230605	181400	138232120	12450	12450	12450	12450	0
65	20230605	181300	138232120	12450	12450	12450	12450	0
66	20230605	181200	138232120	12450	12450	12450	12450	0
67	20230605	181100	138232120	12450	12450	12450	12450	0
68	20230605	181000	138232120	12450	12450	12450	12450	0
69	20230605	180900	138232120	12450	12450	12450	12450	0
70	20230605	180800	138232120	12450	12450	12450	12450	0
71	20230605	180700	138232120	12450	12450	12450	12450	0
72	20230605	180600	138232120	12450	12450	12450	12450	0
73	20230605	180500	138232120	12450	12450	12450	12450	0
74	20230605	180400	138232120	12450	12450	12450	12450	0
75	20230605	180300	138232120	12450	12450	12450	12450	0
76	20230605	180200	138232120	12450	12450	12450	12450	0
77	20230605	180100	138232120	12450	12450	12450	12450	0
78	20230605	180000	138232120	12450	12450	12450	12450	0
79	20230605	175900	138232120	12450	12450	12450	12450	0
80	20230605	175800	138232120	12450	12450	12450	12450	0
81	20230605	175700	138232120	12450	12450	12450	12450	0
82	20230605	175600	138232120	12450	12450	12450	12450	0
83	20230605	175500	138232120	12450	12450	12450	12450	0
84	20230605	175400	138232120	12450	12450	12450	12450	0
85	20230605	175300	138232120	12450	12450	12450	12450	0
86	20230605	175200	138232120	12450	12450	12450	12450	0
87	20230605	175100	138232120	12450	12450	12450	12450	0
88	20230605	175000	138232120	12450	12450	12450	12450	0
89	20230605	174900	138232120	12450	12450	12450	12450	0
90	20230605	174800	138232120	12450	12450	12450	12450	0
91	20230605	174700	138232120	12450	12450	12450	12450	0
92	20230605	174600	138232120	12450	12450	12450	12450	260
93	20230605	174500	138232120	12450	12450	12450	12450	0
94	20230605	174400	138232120	12450	12450	12450	12450	0
95	20230605	174300	138232120	12450	12450	12450	12450	0
96	20230605	174200	138232120	12450	12450	12450	12450	0
97	20230605	174100	138232120	12450	12450	12450	12450	0
98	20230605	174000	138232120	12450	12450	12450	12450	0
99	20230605	173900	138232120	12450	12450	12450	12450	0
100	20230605	173800	138232120	12450	12450	12450	12450	0
101	20230605	173700	138232120	12450	12450	12450	12450	0
102	20230605	173600	138232120	12450	12450	12450	12450	0
103	20230605	173500	138232120	12450	12450	12450	12450	0
104	20230605	173400	138232120	12450	12450	12450	12450	0
105	20230605	173300	138232120	12450	12450	12450	12450	0
106	20230605	173200	138232120	12450	12450	12450	12450	0
107	20230605	173100	138232120	12450	12450	12450	12450	0
108	20230605	173000	138232120	12450	12450	12450	12450	0
109	20230605	172900	138232120	12450	12450	12450	12450	0
110	20230605	172800	138232120	12450	12450	12450	12450	0
111	20230605	172700	138232120	12450	12450	12450	12450	0
112	20230605	172600	138232120	12450	12450	12450	12450	0
113	20230605	172500	138232120	12450	12450	12450	12450	0
114	20230605	172400	138232120	12450	12450	12450	12450	0
115	20230605	172300	138232120	12450	12450	12450	12450	0
116	20230605	172200	138232120	12450	12450	12450	12450	0
117	20230605	172100	138232120	12450	12450	12450	12450	0
118	20230605	172000	138232120	12450	12450	12450	12450	0
119	20230605	171900	138232120	12450	12450	12450	12450	0
120	20230605	171800	138232120	12450	12450	12450	12450	0
121	20230605	171700	138232120	12450	12450	12450	12450	0
122	20230605	171600	138232120	12450	12450	12450	12450	260
123	20230605	171500	138232120	12450	12450	12450	12450	0
124	20230605	171400	138232120	12450	12450	12450	12450	0
125	20230605	171300	138232120	12450	12450	12450	12450	0
126	20230605	171200	138232120	12450	12450	12450	12450	0
127	20230605	171100	138232120	12450	12450	12450	12450	0
128	20230605	171000	138232120	12450	12450	12450	12450	0
129	20230605	170900	138232120	12450	12450	12450	12450	0
130	20230605	170800	138232120	12450	12450	12450	12450	0
131	20230605	170700	138232120	12450	12450	12450	12450	0
132	20230605	170600	138232120	12450	12450	12450	12450	0
133	20230605	170500	138232120	12450	12450	12450	12450	0
134	20230605	170400	138232120	12450	12450	12450	12450	0
135	20230605	170300	138232120	12450	12450	12450	12450	0
136	20230605	170200	138232120	12450	12450	12450	12450	0
137	20230605	170100	138232120	12450	12450	12450	12450	0
138	20230605	170000	138232120	12450	12450	12450	12450	0
139	20230605	165900	138232120	12450	12450	12450	12450	0
140	20230605	165800	138232120	12450	12450	12450	12450	0
141	20230605	165700	138232120	12450	12450	12450	12450	0
142	20230605	165600	138232120	12450	12450	12450	12450	0
143	20230605	165500	138232120	12450	12450	12450	12450	0
144	20230605	165400	138232120	12450	12450	12450	12450	0
145	20230605	165300	138232120	12450	12450	12450	12450	0
146	20230605	165200	138232120	12450	12450	12450	12450	0
147	20230605	165100	138232120	12450	12450	12450	12450	0
148	20230605	165000	138232120	12450	12450	12450	12450	0
149	20230605	164900	138232120	12450	12450	12450	12450	0
150	20230605	164800	138232120	12450	12450	12450	12450	0
151	20230605	164700	138232120	12450	12450	12450	12450	0
152	20230605	164600	138232120	12450	12450	12450	12450	260
153	20230605	164500	138232120	12450	12450	12450	12450	0
154	20230605	164400	138232120	12450	12450	12450	12450	0
155	20230605	164300	138232120	12450	12450	12450	12450	0
156	20230605	164200	138232120	12450	12450	12450	12450	0
157	20230605	164100	138232120	12450	12450	12450	12450	0
158	20230605	164000	138232120	12450	12450	12450	12450	0
159	20230605	163900	138232120	12450	12450	12450	12450	0
160	20230605	163800	138232120	12450	12450	12450	12450	0
161	20230605	163700	138232120	12450	12450	12450	12450	0
162	20230605	163600	138232120	12450	12450	12450	12450	0
163	20230605	163500	138232120	12450	12450	12450	12450	0
164	20230605	163400	138232120	12450	12450	12450	12450	0
165	20230605	163300	138232120	12450	12450	12450	12450	0
166	20230605	163200	138232120	12450	12450	12450	12450	0
167	20230605	163100	138232120	12450	12450	12450	12450	0
168	20230605	163000	138232120	12450	12450	12450	12450	0
169	20230605	162900	138232120	12450	12450	12450	12450	0
170	20230605	162800	138232120	12450	12450	12450	12450	0
171	20230605	162700	138232120	12450	12450	12450	12450	0
172	20230605	162600	138232120	12450	12450	12450	12450	0
173	20230605	162500	138232120	12450	12450	12450	12450	0
174	20230605	162400	138232120	12450	12450	12450	12450	0
175	20230605	162300	138232120	12450	12450	12450	12450	0
176	20230605	162200	138232120	12450	12450	12450	12450	0
177	20230605	162100	138232120	12450	12450	12450	12450	0
178	20230605	162000	138232120	12450	12450	12450	12450	0
179	20230605	161900	138232120	12450	12450	12450	12450	0
180	20230605	161800	138232120	12450	12450	12450	12450	0
181	20230605	161700	138232120	12450	12450	12450	12450	0
182	20230605	161600	138232120	12450	12450	12450	12450	260
183	20230605	161500	138232120	12450	12450	12450	12450	0
184	20230605	161400	138232120	12450	12450	12450	12450	0
185	20230605	161300	138232120	12450	12450	12450	12450	0
186	20230605	161200	138232120	12450	12450	12450	12450	0
187	20230605	161100	138232120	12450	12450	12450	12450	0
188	20230605	161000	138232120	12450	12450	12450	12450	0
189	20230605	160900	138232120	12450	12450	12450	12450	0
190	20230605	160800	138232120	12450	12450	12450	12450	0
191	20230605	160700	138232120	12450	12450	12450	12450	0
192	20230605	160600	138232120	12450	12450	12450	12450	0
193	20230605	160500	138232120	12450	12450	12450	12450	0
194	20230605	160400	138232120	12450	12450	12450	12450	0
195	20230605	160300	138232120	12450	12450	12450	12450	0
196	20230605	160200	138232120	12450	12450	12450	12450	0
197	20230605	160100	138232120	12450	12450	12450	12450	0
198	20230605	160000	138232120	12450	12450	12450	12450	0
199	20230605	155900	138232120	12450	12450	12450	12450	0
200	20230605	155800	138232120	12450	12450	12450	12450	0
201	20230605	155700	138232120	12450	12450	12450	12450	0
202	20230605	155600	138232120	12450	12450	12450	12450	0
203	20230605	155500	138232120	12450	12450	12450	12450	0
204	20230605	155400	138232120	12450	12450	12450	12450	0
205	20230605	155300	138232120	12450	12450	12450	12450	0
206	20230605	155200	138232120	12450	12450	12450	12450	0
207	20230605	155100	138232120	12450	12450	12450	12450	0
208	20230605	155000	138232120	12450	12450	12450	12450	0
209	20230605	154900	138232120	12450	12450	12450	12450	0
210	20230605	154800	138232120	12450	12450	12450	12450	0
211	20230605	154700	138232120	12450	12450	12450	12450	0
212	20230605	154600	138232120	12450	12450	12450	12450	260
213	20230605	154500	138232120	12450	12450	12450	12450	0
214	20230605	154400	138232120	12450	12450	12450	12450	0
215	20230605	154300	138232120	12450	12450	12450	12450	0
216	20230605	154200	138232120	12450	12450	12450	12450	0
217	20230605	154100	138232120	12450	12450	12450	12450	0
218	20230605	154000	138232120	12450	12450	12450	12450	0
219	20230605	153900	138232120	12450	12450	12450	12450	0
220	20230605	153800	138232120	12450	12450	12450	12450	0
221	20230605	153700	138232120	12450	12450	12450	12450	0
222	20230605	153600	138232120	12450	12450	12450	12450	0
223	20230605	153500	138232120	12450	12450	12450	12450	0
224	20230605	153400	138232120	12450	12450	12450	12450	0
225	20230605	153300	138232120	12450	12450	12450	12450	0
226	20230605	153200	138232120	12450	12450	12450	12450	0
227	20230605	153100	138232120	12450	12450	12450	12450	0
228	20230605	153000	138232120	12450	12450	12450	12450	260
229	20230605	152900	134995120	12450	12450	12450	12450	0
230	20230605	152800	134995120	12450	12450	12450	12450	0
231	20230605	152700	134995120	12450	12450	12450	12450	0
232	20230605	152600	134995120	12450	12450	12450	12450	0
233	20230605	152500	134995120	12450	12450	12450	12450	0
234	20230605	152400	134995120	12450	12450	12450	12450	0
235	20230605	152300	134995120	12450	12450	12450	12450	0
236	20230605	152200	134995120	12450	12450	12450	12450	0
237	20230605	152100	134995120	12450	12450	12450	12450	0
238	20230605	152000	134995120	12450	12450	12450	12450	0
239	20230605	151900	134995120	12450	12450	12450	12450	0
240	20230605	151800	134995120	12450	12450	12450	12450	10
241	20230605	151700	134870620	12450	12420	12450	12420	119
242	20230605	151600	133389370	12450	12450	12450	12450	0
243	20230605	151500	133389370	12450	12450	12450	12450	0
244	20230605	151400	133389370	12450	12450	12450	12450	0
245	20230605	151300	133389370	12450	12450	12450	12450	4
246	20230605	151200	133339570	12450	12450	12450	12450	2
247	20230605	151100	133314670	12450	12450	12450	12450	6
248	20230605	151000	133239970	12450	12450	12450	12450	0
249	20230605	150900	133239970	12450	12450	12450	12450	23
250	20230605	150800	132953620	12450	12450	12450	12450	7
251	20230605	150700	132866470	12410	12410	12410	12410	0
252	20230605	150600	132866470	12410	12410	12410	12410	0
253	20230605	150500	132866470	12410	12410	12410	12410	0
254	20230605	150400	132866470	12410	12410	12410	12410	16
255	20230605	150300	132667910	12450	12450	12450	12450	19
256	20230605	150200	132431360	12460	12460	12460	12460	0
257	20230605	150100	132431360	12460	12460	12460	12460	0
258	20230605	150000	132431360	12460	12460	12460	12460	0
259	20230605	145900	132431360	12460	12460	12460	12460	0
260	20230605	145800	132431360	12460	12460	12460	12460	0
261	20230605	145700	132431360	12460	12460	12460	12460	0
262	20230605	145600	132431360	12460	12460	12460	12460	0
263	20230605	145500	132431360	12460	12460	12460	12460	1
264	20230605	145400	132418900	12420	12420	12420	12420	500
265	20230605	145300	126208900	12420	12420	12420	12420	0
266	20230605	145200	126208900	12420	12420	12420	12420	0
267	20230605	145100	126208900	12420	12420	12420	12420	0
268	20230605	145000	126208900	12420	12420	12420	12420	0
269	20230605	144900	126208900	12420	12420	12420	12420	55
270	20230605	144800	125525800	12420	12420	12420	12420	0
271	20230605	144700	125525800	12420	12420	12420	12420	0
272	20230605	144600	125525800	12420	12420	12420	12420	0
273	20230605	144500	125525800	12420	12420	12420	12420	0
274	20230605	144400	125525800	12420	12440	12440	12420	100
275	20230605	144300	124283300	12450	12450	12450	12450	0
276	20230605	144200	124283300	12450	12450	12450	12450	0
277	20230605	144100	124283300	12450	12450	12450	12450	18
278	20230605	144000	124059200	12460	12450	12460	12450	135
279	20230605	143900	122378430	12450	12450	12450	12450	0
280	20230605	143800	122378430	12450	12450	12450	12450	0
281	20230605	143700	122378430	12450	12450	12450	12450	0
282	20230605	143600	122378430	12450	12450	12450	12450	0
283	20230605	143500	122378430	12450	12450	12450	12450	0
284	20230605	143400	122378430	12450	12440	12450	12440	37
285	20230605	143300	121918070	12440	12440	12440	12440	0
286	20230605	143200	121918070	12440	12440	12440	12440	0
287	20230605	143100	121918070	12440	12440	12440	12440	0
288	20230605	143000	121918070	12440	12440	12440	12440	0
289	20230605	142900	121918070	12440	12440	12440	12440	0
290	20230605	142800	121918070	12440	12440	12440	12440	0
291	20230605	142700	121918070	12440	12440	12440	12440	244
292	20230605	142600	118882710	12440	12440	12440	12440	2
293	20230605	142500	118857830	12450	12450	12450	12450	0
294	20230605	142400	118857830	12450	12450	12450	12450	11
295	20230605	142300	118720880	12450	12450	12450	12450	0
296	20230605	142200	118720880	12450	12450	12450	12450	24
297	20230605	142100	118422080	12450	12450	12450	12450	0
298	20230605	142000	118422080	12450	12450	12450	12450	0
299	20230605	141900	118422080	12450	12450	12450	12450	0
300	20230605	141800	118422080	12450	12450	12450	12450	0
301	20230605	141700	118422080	12450	12450	12450	12450	0
302	20230605	141600	118422080	12450	12450	12450	12450	311
303	20230605	141500	114550130	12450	12450	12450	12450	0
304	20230605	141400	114550130	12450	12450	12450	12450	10
305	20230605	141300	114425630	12450	12450	12450	12450	0
306	20230605	141200	114425630	12450	12450	12450	12450	0
307	20230605	141100	114425630	12450	12450	12450	12450	0
308	20230605	141000	114425630	12450	12450	12450	12450	0
309	20230605	140900	114425630	12450	12450	12450	12450	0
310	20230605	140800	114425630	12450	12450	12450	12450	40
311	20230605	140700	113927630	12460	12460	12460	12460	44
312	20230605	140600	113379390	12460	12460	12460	12460	0
313	20230605	140500	113379390	12460	12460	12460	12460	22
314	20230605	140400	113105270	12470	12470	12470	12470	0
315	20230605	140300	113105270	12470	12470	12470	12470	9
316	20230605	140200	112993040	12460	12460	12460	12460	0
317	20230605	140100	112993040	12460	12470	12470	12460	139
318	20230605	140000	111261090	12450	12450	12450	12450	2
319	20230605	135900	111236190	12450	12450	12450	12450	0
320	20230605	135800	111236190	12450	12450	12450	12450	3
321	20230605	135700	111198840	12480	12480	12480	12480	0
322	20230605	135600	111198840	12480	12480	12480	12480	0
323	20230605	135500	111198840	12480	12460	12480	12460	504
324	20230605	135400	104911140	12450	12450	12450	12450	0
325	20230605	135300	104911140	12450	12450	12450	12450	0
326	20230605	135200	104911140	12450	12450	12450	12450	0
327	20230605	135100	104911140	12450	12450	12450	12450	0
328	20230605	135000	104911140	12450	12450	12450	12450	160
329	20230605	134900	102919140	12450	12430	12460	12430	1793
330	20230605	134800	80595960	12400	12400	12400	12400	0
331	20230605	134700	80595960	12400	12400	12400	12400	0
332	20230605	134600	80595960	12400	12400	12400	12400	0
333	20230605	134500	80595960	12400	12400	12400	12400	0
334	20230605	134400	80595960	12400	12400	12400	12400	0
335	20230605	134300	80595960	12400	12400	12400	12400	0
336	20230605	134200	80595960	12400	12400	12400	12400	0
337	20230605	134100	80595960	12400	12420	12420	12400	127
338	20230605	134000	79019500	12430	12430	12430	12430	153
339	20230605	133900	77117710	12450	12450	12450	12450	0
340	20230605	133800	77117710	12450	12450	12450	12450	0
341	20230605	133700	77117710	12450	12450	12450	12450	0
342	20230605	133600	77117710	12450	12450	12450	12450	0
343	20230605	133500	77117710	12450	12450	12450	12450	0
344	20230605	133400	77117710	12450	12450	12450	12450	0
345	20230605	133300	77117710	12450	12450	12450	12450	79
346	20230605	133200	76134160	12470	12470	12470	12470	0
347	20230605	133100	76134160	12470	12470	12470	12470	0
348	20230605	133000	76134160	12470	12470	12470	12470	0
349	20230605	132900	76134160	12470	12470	12470	12470	6
350	20230605	132800	76059340	12470	12470	12470	12470	24
351	20230605	132700	75760060	12450	12430	12450	12430	540
352	20230605	132600	69039640	12420	12420	12420	12420	0
353	20230605	132500	69039640	12420	12420	12420	12420	0
354	20230605	132400	69039640	12420	12420	12420	12420	50
355	20230605	132300	68418640	12420	12420	12420	12420	0
356	20230605	132200	68418640	12420	12420	12420	12420	388
357	20230605	132100	63599680	12410	12410	12410	12410	66
358	20230605	132000	62780620	12400	12400	12400	12400	0
359	20230605	131900	62780620	12400	12400	12400	12400	0
360	20230605	131800	62780620	12400	12400	12400	12400	0
361	20230605	131700	62780620	12400	12400	12400	12400	0
362	20230605	131600	62780620	12400	12400	12400	12400	0
363	20230605	131500	62780620	12400	12400	12400	12400	0
364	20230605	131400	62780620	12400	12400	12400	12400	42
365	20230605	131300	62259820	12400	12400	12400	12400	29
366	20230605	131200	61900220	12400	12400	12400	12400	0
367	20230605	131100	61900220	12400	12400	12400	12400	0
368	20230605	131000	61900220	12400	12400	12400	12400	0
369	20230605	130900	61900220	12400	12400	12400	12400	0
370	20230605	130800	61900220	12400	12400	12400	12400	0
371	20230605	130700	61900220	12400	12400	12400	12400	0
372	20230605	130600	61900220	12400	12400	12400	12400	480
373	20230605	130500	55948220	12400	12400	12400	12400	0
374	20230605	130400	55948220	12400	12400	12400	12400	0
375	20230605	130300	55948220	12400	12400	12400	12400	0
376	20230605	130200	55948220	12400	12400	12400	12400	0
377	20230605	130100	55948220	12400	12410	12410	12400	24
378	20230605	130000	55650600	12420	12420	12420	12420	0
379	20230605	125900	55650600	12420	12420	12420	12420	0
380	20230605	125800	55650600	12420	12420	12420	12420	0
381	20230605	125700	55650600	12420	12420	12420	12420	0
382	20230605	125600	55650600	12420	12420	12420	12420	0
383	20230605	125500	55650600	12420	12420	12420	12420	0
384	20230605	125400	55650600	12420	12420	12420	12420	0
385	20230605	125300	55650600	12420	12420	12420	12420	0
386	20230605	125200	55650600	12420	12420	12420	12420	0
387	20230605	125100	55650600	12420	12410	12420	12410	15
388	20230605	125000	55464390	12410	12410	12410	12410	9
389	20230605	124900	55352700	12410	12410	12410	12410	0
390	20230605	124800	55352700	12410	12410	12410	12410	0
391	20230605	124700	55352700	12410	12410	12410	12410	0
392	20230605	124600	55352700	12410	12410	12410	12410	0
393	20230605	124500	55352700	12410	12410	12410	12410	0
394	20230605	124400	55352700	12410	12410	12410	12410	0
395	20230605	124300	55352700	12410	12400	12410	12400	83
396	20230605	124200	54323370	12400	12400	12400	12400	0
397	20230605	124100	54323370	12400	12400	12400	12400	0
398	20230605	124000	54323370	12400	12400	12400	12400	0
399	20230605	123900	54323370	12400	12400	12400	12400	0
400	20230605	123800	54323370	12400	12400	12400	12400	29
401	20230605	123700	53963770	12390	12390	12390	12390	0
402	20230605	123600	53963770	12390	12390	12390	12390	1
403	20230605	123500	53951380	12400	12400	12400	12400	0
404	20230605	123400	53951380	12400	12400	12400	12400	0
405	20230605	123300	53951380	12400	12400	12400	12400	0
406	20230605	123200	53951380	12400	12400	12400	12400	0
407	20230605	123100	53951380	12400	12400	12400	12400	50
408	20230605	123000	53331380	12400	12400	12400	12400	0
409	20230605	122900	53331380	12400	12400	12400	12400	0
410	20230605	122800	53331380	12400	12400	12400	12400	0
411	20230605	122700	53331380	12400	12400	12400	12400	0
412	20230605	122600	53331380	12400	12400	12400	12400	0
413	20230605	122500	53331380	12400	12400	12400	12400	0
414	20230605	122400	53331380	12400	12400	12400	12400	0
415	20230605	122300	53331380	12400	12400	12400	12400	0
416	20230605	122200	53331380	12400	12400	12400	12400	0
417	20230605	122100	53331380	12400	12400	12400	12400	0
418	20230605	122000	53331380	12400	12400	12400	12400	30
419	20230605	121900	52959380	12400	12400	12400	12400	0
420	20230605	121800	52959380	12400	12400	12400	12400	92
421	20230605	121700	51818580	12400	12400	12400	12400	0
422	20230605	121600	51818580	12400	12400	12400	12400	0
423	20230605	121500	51818580	12400	12400	12400	12400	0
424	20230605	121400	51818580	12400	12400	12400	12400	35
425	20230605	121300	51384580	12400	12400	12400	12400	374
426	20230605	121200	46746980	12400	12400	12400	12400	0
427	20230605	121100	46746980	12400	12400	12400	12400	0
428	20230605	121000	46746980	12400	12400	12400	12400	0
429	20230605	120900	46746980	12400	12400	12400	12400	4
430	20230605	120800	46697380	12400	12400	12400	12400	0
431	20230605	120700	46697380	12400	12400	12400	12400	0
432	20230605	120600	46697380	12400	12400	12400	12400	0
433	20230605	120500	46697380	12400	12400	12400	12400	0
434	20230605	120400	46697380	12400	12400	12400	12400	0
435	20230605	120300	46697380	12400	12400	12400	12400	0
436	20230605	120200	46697380	12400	12400	12400	12400	30
437	20230605	120100	46325380	12400	12400	12400	12400	0
438	20230605	120000	46325380	12400	12400	12400	12400	0
439	20230605	115900	46325380	12400	12400	12400	12400	0
440	20230605	115800	46325380	12400	12400	12400	12400	10
441	20230605	115700	46201380	12370	12370	12370	12370	0
442	20230605	115600	46201380	12370	12370	12370	12370	0
443	20230605	115500	46201380	12370	12370	12370	12370	0
444	20230605	115400	46201380	12370	12370	12370	12370	0
445	20230605	115300	46201380	12370	12370	12370	12370	0
446	20230605	115200	46201380	12370	12370	12370	12370	0
447	20230605	115100	46201380	12370	12370	12370	12370	0
448	20230605	115000	46201380	12370	12370	12370	12370	0
449	20230605	114900	46201380	12370	12370	12370	12370	0
450	20230605	114800	46201380	12370	12370	12370	12370	0
451	20230605	114700	46201380	12370	12370	12370	12370	0
452	20230605	114600	46201380	12370	12370	12370	12370	0
453	20230605	114500	46201380	12370	12370	12370	12370	0
454	20230605	114400	46201380	12370	12370	12370	12370	0
455	20230605	114300	46201380	12370	12370	12370	12370	0
456	20230605	114200	46201380	12370	12370	12370	12370	11
457	20230605	114100	46065310	12360	12360	12360	12360	0
458	20230605	114000	46065310	12360	12360	12360	12360	0
459	20230605	113900	46065310	12360	12360	12360	12360	0
460	20230605	113800	46065310	12360	12360	12360	12360	0
461	20230605	113700	46065310	12360	12360	12360	12360	0
462	20230605	113600	46065310	12360	12360	12360	12360	0
463	20230605	113500	46065310	12360	12360	12360	12360	0
464	20230605	113400	46065310	12360	12360	12360	12360	0
465	20230605	113300	46065310	12360	12360	12360	12360	250
466	20230605	113200	42975310	12360	12360	12360	12360	20
467	20230605	113100	42728110	12360	12360	12360	12360	0
468	20230605	113000	42728110	12360	12370	12370	12360	137
469	20230605	112900	41033700	12360	12360	12360	12360	0
470	20230605	112800	41033700	12360	12360	12360	12360	0
471	20230605	112700	41033700	12360	12360	12360	12360	0
472	20230605	112600	41033700	12360	12360	12360	12360	0
473	20230605	112500	41033700	12360	12360	12360	12360	0
474	20230605	112400	41033700	12360	12360	12360	12360	0
475	20230605	112300	41033700	12360	12360	12360	12360	0
476	20230605	112200	41033700	12360	12360	12360	12360	0
477	20230605	112100	41033700	12360	12360	12360	12360	0
478	20230605	112000	41033700	12360	12360	12360	12360	0
479	20230605	111900	41033700	12360	12360	12360	12360	0
480	20230605	111800	41033700	12360	12360	12360	12360	0
481	20230605	111700	41033700	12360	12360	12360	12360	0
482	20230605	111600	41033700	12360	12360	12360	12360	430
483	20230605	111500	35718900	12370	12370	12370	12370	400
484	20230605	111400	30770900	12380	12380	12380	12380	70
485	20230605	111300	29904300	12400	12400	12400	12400	0
486	20230605	111200	29904300	12400	12400	12400	12400	0
487	20230605	111100	29904300	12400	12400	12400	12400	0
488	20230605	111000	29904300	12400	12400	12400	12400	0
489	20230605	110900	29904300	12400	12400	12400	12400	4
490	20230605	110800	29854700	12370	12370	12370	12370	0
491	20230605	110700	29854700	12370	12370	12370	12370	0
492	20230605	110600	29854700	12370	12370	12370	12370	0
493	20230605	110500	29854700	12370	12370	12370	12370	0
494	20230605	110400	29854700	12370	12370	12370	12370	25
495	20230605	110300	29545450	12360	12360	12360	12360	0
496	20230605	110200	29545450	12360	12360	12360	12360	0
497	20230605	110100	29545450	12360	12360	12360	12360	29
498	20230605	110000	29187010	12370	12370	12370	12370	0
499	20230605	105900	29187010	12370	12370	12370	12370	0
500	20230605	105800	29187010	12370	12370	12370	12370	0
501	20230605	105700	29187010	12370	12370	12370	12370	0
502	20230605	105600	29187010	12370	12370	12370	12370	0
503	20230605	105500	29187010	12370	12370	12370	12370	0
504	20230605	105400	29187010	12370	12370	12370	12370	0
505	20230605	105300	29187010	12370	12370	12370	12370	0
506	20230605	105200	29187010	12370	12370	12370	12370	0
507	20230605	105100	29187010	12370	12370	12370	12370	0
508	20230605	105000	29187010	12370	12370	12370	12370	0
509	20230605	104900	29187010	12370	12370	12370	12370	0
510	20230605	104800	29187010	12370	12370	12370	12370	0
511	20230605	104700	29187010	12370	12370	12370	12370	0
512	20230605	104600	29187010	12370	12370	12370	12370	0
513	20230605	104500	29187010	12370	12370	12370	12370	0
514	20230605	104400	29187010	12370	12370	12370	12370	0
515	20230605	104300	29187010	12370	12360	12370	12360	179
516	20230605	104200	26972850	12360	12360	12360	12360	0
517	20230605	104100	26972850	12360	12360	12360	12360	0
518	20230605	104000	26972850	12360	12360	12360	12360	0
519	20230605	103900	26972850	12360	12360	12360	12360	3
520	20230605	103800	26935770	12360	12360	12360	12360	0
521	20230605	103700	26935770	12360	12360	12360	12360	0
522	20230605	103600	26935770	12360	12360	12360	12360	0
523	20230605	103500	26935770	12360	12360	12360	12360	0
524	20230605	103400	26935770	12360	12360	12360	12360	0
525	20230605	103300	26935770	12360	12360	12360	12360	0
526	20230605	103200	26935770	12360	12360	12360	12360	0
527	20230605	103100	26935770	12360	12360	12360	12360	0
528	20230605	103000	26935770	12360	12360	12360	12360	0
529	20230605	102900	26935770	12360	12360	12360	12360	0
530	20230605	102800	26935770	12360	12360	12360	12360	60
531	20230605	102700	26194170	12360	12360	12360	12360	40
532	20230605	102600	25699770	12360	12360	12360	12360	20
533	20230605	102500	25452570	12360	12360	12360	12360	35
534	20230605	102400	25019970	12360	12360	12360	12360	0
535	20230605	102300	25019970	12360	12360	12360	12360	0
536	20230605	102200	25019970	12360	12360	12360	12360	5
537	20230605	102100	24958170	12360	12360	12360	12360	0
538	20230605	102000	24958170	12360	12360	12360	12360	0
539	20230605	101900	24958170	12360	12360	12360	12360	0
540	20230605	101800	24958170	12360	12360	12360	12360	0
541	20230605	101700	24958170	12360	12360	12360	12360	5
542	20230605	101600	24896370	12370	12370	12370	12370	80
543	20230605	101500	23906770	12340	12340	12340	12340	0
544	20230605	101400	23906770	12340	12340	12340	12340	0
545	20230605	101300	23906770	12340	12340	12340	12340	0
546	20230605	101200	23906770	12340	12340	12340	12340	0
547	20230605	101100	23906770	12340	12340	12340	12340	0
548	20230605	101000	23906770	12340	12340	12340	12340	0
549	20230605	100900	23906770	12340	12340	12340	12340	0
550	20230605	100800	23906770	12340	12340	12340	12340	0
551	20230605	100700	23906770	12340	12340	12340	12340	0
552	20230605	100600	23906770	12340	12340	12340	12340	0
553	20230605	100500	23906770	12340	12340	12340	12340	0
554	20230605	100400	23906770	12340	12340	12340	12340	0
555	20230605	100300	23906770	12340	12340	12340	12340	0
556	20230605	100200	23906770	12340	12340	12340	12340	0
557	20230605	100100	23906770	12340	12340	12340	12340	0
558	20230605	100000	23906770	12340	12340	12340	12340	0
559	20230605	095900	23906770	12340	12340	12340	12340	0
560	20230605	095800	23906770	12340	12340	12340	12340	0
561	20230605	095700	23906770	12340	12340	12340	12340	0
562	20230605	095600	23906770	12340	12340	12340	12340	0
563	20230605	095500	23906770	12340	12340	12340	12340	0
564	20230605	095400	23906770	12340	12340	12340	12340	0
565	20230605	095300	23906770	12340	12340	12340	12340	0
566	20230605	095200	23906770	12340	12340	12340	12340	0
567	20230605	095100	23906770	12340	12340	12340	12340	0
568	20230605	095000	23906770	12340	12340	12340	12340	0
569	20230605	094900	23906770	12340	12340	12340	12340	0
570	20230605	094800	23906770	12340	12340	12340	12340	0
571	20230605	094700	23906770	12340	12340	12340	12340	5
572	20230605	094600	23845070	12340	12340	12340	12340	0
573	20230605	094500	23845070	12340	12340	12340	12340	0
574	20230605	094400	23845070	12340	12340	12340	12340	0
575	20230605	094300	23845070	12340	12340	12340	12340	0
576	20230605	094200	23845070	12340	12340	12340	12340	5
577	20230605	094100	23783370	12330	12330	12330	12330	0
578	20230605	094000	23783370	12330	12330	12330	12330	0
579	20230605	093900	23783370	12330	12330	12330	12330	0
580	20230605	093800	23783370	12330	12330	12330	12330	1
581	20230605	093700	23771040	12340	12340	12340	12340	0
582	20230605	093600	23771040	12340	12340	12340	12340	1
583	20230605	093500	23758700	12330	12310	12330	12310	40
584	20230605	093400	23266280	12330	12330	12330	12330	0
585	20230605	093300	23266280	12330	12330	12330	12330	1
586	20230605	093200	23253950	12300	12300	12300	12300	0
587	20230605	093100	23253950	12300	12300	12300	12300	0
588	20230605	093000	23253950	12300	12300	12300	12300	0
589	20230605	092900	23253950	12300	12300	12300	12300	0
590	20230605	092800	23253950	12300	12300	12300	12300	0
591	20230605	092700	23253950	12300	12300	12300	12300	0
592	20230605	092600	23253950	12300	12300	12300	12300	0
593	20230605	092500	23253950	12300	12300	12300	12300	0
594	20230605	092400	23253950	12300	12300	12300	12300	0
595	20230605	092300	23253950	12300	12300	12300	12300	128
596	20230605	092200	21679550	12310	12310	12310	12310	0
597	20230605	092100	21679550	12310	12310	12310	12310	100
598	20230605	092000	20448550	12310	12310	12310	12310	11
599	20230605	091900	20313140	12310	12310	12310	12310	50
600	20230605	091800	19697640	12320	12310	12320	12310	55
601	20230605	091700	19020540	12300	12300	12300	12300	0
602	20230605	091600	19020540	12300	12300	12300	12300	0
603	20230605	091500	19020540	12300	12300	12300	12300	210
604	20230605	091400	16437540	12300	12300	12300	12300	0
605	20230605	091300	16437540	12300	12300	12300	12300	0
606	20230605	091200	16437540	12300	12300	12300	12300	430
607	20230605	091100	11148540	12320	12320	12320	12320	0
608	20230605	091000	11148540	12320	12320	12320	12320	15
609	20230605	090900	10963740	12320	12320	12320	12320	115
610	20230605	090800	9546940	12300	12300	12300	12300	82
611	20230605	090700	8538340	12280	12280	12280	12280	0
612	20230605	090600	8538340	12280	12280	12280	12280	0
613	20230605	090500	8538340	12280	12280	12280	12280	0
614	20230605	090400	8538340	12280	12280	12280	12280	0
615	20230605	090300	8538340	12280	12300	12300	12280	8
616	20230605	090200	8440030	12310	12320	12320	12310	314
617	20230605	090100	4574670	12340	12340	12340	12340	1
618	20230605	090000	4562330	12360	12400	12400	12360	369