KissMeData/264660/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185900	171408410	12740	12740	12740	12740	586
3	20230605	185800	171408410	12740	12740	12740	12740	0
4	20230605	185700	171408410	12740	12740	12740	12740	0
5	20230605	185600	171408410	12740	12740	12740	12740	0
6	20230605	185500	171408410	12740	12740	12740	12740	0
7	20230605	185400	171408410	12740	12740	12740	12740	0
8	20230605	185300	171408410	12740	12740	12740	12740	0
9	20230605	185200	171408410	12740	12740	12740	12740	0
10	20230605	185100	171408410	12740	12740	12740	12740	0
11	20230605	185000	171408410	12740	12740	12740	12740	0
12	20230605	184900	171408410	12740	12740	12740	12740	0
13	20230605	184800	171408410	12740	12740	12740	12740	0
14	20230605	184700	171408410	12740	12740	12740	12740	0
15	20230605	184600	171408410	12740	12740	12740	12740	0
16	20230605	184500	171408410	12740	12740	12740	12740	0
17	20230605	184400	171408410	12740	12740	12740	12740	0
18	20230605	184300	171408410	12740	12740	12740	12740	0
19	20230605	184200	171408410	12740	12740	12740	12740	0
20	20230605	184100	171408410	12740	12740	12740	12740	0
21	20230605	184000	171408410	12740	12740	12740	12740	0
22	20230605	183900	171408410	12740	12740	12740	12740	0
23	20230605	183800	171408410	12740	12740	12740	12740	0
24	20230605	183700	171408410	12740	12740	12740	12740	0
25	20230605	183600	171408410	12740	12740	12740	12740	0
26	20230605	183500	171408410	12740	12740	12740	12740	0
27	20230605	183400	171408410	12740	12740	12740	12740	0
28	20230605	183300	171408410	12740	12740	12740	12740	0
29	20230605	183200	171408410	12740	12740	12740	12740	0
30	20230605	183100	171408410	12740	12740	12740	12740	0
31	20230605	183000	171408410	12740	12740	12740	12740	0
32	20230605	182900	171408410	12740	12740	12740	12740	586
33	20230605	182800	171408410	12740	12740	12740	12740	0
34	20230605	182700	171408410	12740	12740	12740	12740	0
35	20230605	182600	171408410	12740	12740	12740	12740	0
36	20230605	182500	171408410	12740	12740	12740	12740	0
37	20230605	182400	171408410	12740	12740	12740	12740	0
38	20230605	182300	171408410	12740	12740	12740	12740	0
39	20230605	182200	171408410	12740	12740	12740	12740	0
40	20230605	182100	171408410	12740	12740	12740	12740	0
41	20230605	182000	171408410	12740	12740	12740	12740	0
42	20230605	181900	171408410	12740	12740	12740	12740	0
43	20230605	181800	171408410	12740	12740	12740	12740	0
44	20230605	181700	171408410	12740	12740	12740	12740	0
45	20230605	181600	171408410	12740	12740	12740	12740	0
46	20230605	181500	171408410	12740	12740	12740	12740	0
47	20230605	181400	171408410	12740	12740	12740	12740	0
48	20230605	181300	171408410	12740	12740	12740	12740	0
49	20230605	181200	171408410	12740	12740	12740	12740	0
50	20230605	181100	171408410	12740	12740	12740	12740	0
51	20230605	181000	171408410	12740	12740	12740	12740	0
52	20230605	180900	171408410	12740	12740	12740	12740	0
53	20230605	180800	171408410	12740	12740	12740	12740	0
54	20230605	180700	171408410	12740	12740	12740	12740	0
55	20230605	180600	171408410	12740	12740	12740	12740	0
56	20230605	180500	171408410	12740	12740	12740	12740	0
57	20230605	180400	171408410	12740	12740	12740	12740	0
58	20230605	180300	171408410	12740	12740	12740	12740	0
59	20230605	180200	171408410	12740	12740	12740	12740	0
60	20230605	180100	171408410	12740	12740	12740	12740	0
61	20230605	180000	171408410	12740	12740	12740	12740	0
62	20230605	175900	171408410	12740	12740	12740	12740	586
63	20230605	175800	171408410	12740	12740	12740	12740	0
64	20230605	175700	171408410	12740	12740	12740	12740	0
65	20230605	175600	171408410	12740	12740	12740	12740	0
66	20230605	175500	171408410	12740	12740	12740	12740	0
67	20230605	175400	171408410	12740	12740	12740	12740	0
68	20230605	175300	171408410	12740	12740	12740	12740	0
69	20230605	175200	171408410	12740	12740	12740	12740	0
70	20230605	175100	171408410	12740	12740	12740	12740	0
71	20230605	175000	171408410	12740	12740	12740	12740	0
72	20230605	174900	171408410	12740	12740	12740	12740	0
73	20230605	174800	171408410	12740	12740	12740	12740	0
74	20230605	174700	171408410	12740	12740	12740	12740	0
75	20230605	174600	171408410	12740	12740	12740	12740	0
76	20230605	174500	171408410	12740	12740	12740	12740	0
77	20230605	174400	171408410	12740	12740	12740	12740	0
78	20230605	174300	171408410	12740	12740	12740	12740	0
79	20230605	174200	171408410	12740	12740	12740	12740	0
80	20230605	174100	171408410	12740	12740	12740	12740	0
81	20230605	174000	171408410	12740	12740	12740	12740	0
82	20230605	173900	171408410	12740	12740	12740	12740	0
83	20230605	173800	171408410	12740	12740	12740	12740	0
84	20230605	173700	171408410	12740	12740	12740	12740	0
85	20230605	173600	171408410	12740	12740	12740	12740	0
86	20230605	173500	171408410	12740	12740	12740	12740	0
87	20230605	173400	171408410	12740	12740	12740	12740	0
88	20230605	173300	171408410	12740	12740	12740	12740	0
89	20230605	173200	171408410	12740	12740	12740	12740	0
90	20230605	173100	171408410	12740	12740	12740	12740	0
91	20230605	173000	171408410	12740	12740	12740	12740	0
92	20230605	172900	171408410	12740	12740	12740	12740	586
93	20230605	172800	171408410	12740	12740	12740	12740	0
94	20230605	172700	171408410	12740	12740	12740	12740	0
95	20230605	172600	171408410	12740	12740	12740	12740	0
96	20230605	172500	171408410	12740	12740	12740	12740	0
97	20230605	172400	171408410	12740	12740	12740	12740	0
98	20230605	172300	171408410	12740	12740	12740	12740	0
99	20230605	172200	171408410	12740	12740	12740	12740	0
100	20230605	172100	171408410	12740	12740	12740	12740	0
101	20230605	172000	171408410	12740	12740	12740	12740	0
102	20230605	171900	171408410	12740	12740	12740	12740	0
103	20230605	171800	171408410	12740	12740	12740	12740	0
104	20230605	171700	171408410	12740	12740	12740	12740	0
105	20230605	171600	171408410	12740	12740	12740	12740	0
106	20230605	171500	171408410	12740	12740	12740	12740	0
107	20230605	171400	171408410	12740	12740	12740	12740	0
108	20230605	171300	171408410	12740	12740	12740	12740	0
109	20230605	171200	171408410	12740	12740	12740	12740	0
110	20230605	171100	171408410	12740	12740	12740	12740	0
111	20230605	171000	171408410	12740	12740	12740	12740	0
112	20230605	170900	171408410	12740	12740	12740	12740	0
113	20230605	170800	171408410	12740	12740	12740	12740	0
114	20230605	170700	171408410	12740	12740	12740	12740	0
115	20230605	170600	171408410	12740	12740	12740	12740	0
116	20230605	170500	171408410	12740	12740	12740	12740	0
117	20230605	170400	171408410	12740	12740	12740	12740	0
118	20230605	170300	171408410	12740	12740	12740	12740	0
119	20230605	170200	171408410	12740	12740	12740	12740	0
120	20230605	170100	171408410	12740	12740	12740	12740	0
121	20230605	170000	171408410	12740	12740	12740	12740	0
122	20230605	165900	171408410	12740	12740	12740	12740	586
123	20230605	165800	171408410	12740	12740	12740	12740	0
124	20230605	165700	171408410	12740	12740	12740	12740	0
125	20230605	165600	171408410	12740	12740	12740	12740	0
126	20230605	165500	171408410	12740	12740	12740	12740	0
127	20230605	165400	171408410	12740	12740	12740	12740	0
128	20230605	165300	171408410	12740	12740	12740	12740	0
129	20230605	165200	171408410	12740	12740	12740	12740	0
130	20230605	165100	171408410	12740	12740	12740	12740	0
131	20230605	165000	171408410	12740	12740	12740	12740	0
132	20230605	164900	171408410	12740	12740	12740	12740	0
133	20230605	164800	171408410	12740	12740	12740	12740	0
134	20230605	164700	171408410	12740	12740	12740	12740	0
135	20230605	164600	171408410	12740	12740	12740	12740	0
136	20230605	164500	171408410	12740	12740	12740	12740	0
137	20230605	164400	171408410	12740	12740	12740	12740	0
138	20230605	164300	171408410	12740	12740	12740	12740	0
139	20230605	164200	171408410	12740	12740	12740	12740	0
140	20230605	164100	171408410	12740	12740	12740	12740	0
141	20230605	164000	171408410	12740	12740	12740	12740	0
142	20230605	163900	171408410	12740	12740	12740	12740	0
143	20230605	163800	171408410	12740	12740	12740	12740	0
144	20230605	163700	171408410	12740	12740	12740	12740	0
145	20230605	163600	171408410	12740	12740	12740	12740	0
146	20230605	163500	171408410	12740	12740	12740	12740	0
147	20230605	163400	171408410	12740	12740	12740	12740	0
148	20230605	163300	171408410	12740	12740	12740	12740	0
149	20230605	163200	171408410	12740	12740	12740	12740	0
150	20230605	163100	171408410	12740	12740	12740	12740	0
151	20230605	163000	171408410	12740	12740	12740	12740	0
152	20230605	162900	171408410	12740	12740	12740	12740	586
153	20230605	162800	171408410	12740	12740	12740	12740	0
154	20230605	162700	171408410	12740	12740	12740	12740	0
155	20230605	162600	171408410	12740	12740	12740	12740	0
156	20230605	162500	171408410	12740	12740	12740	12740	0
157	20230605	162400	171408410	12740	12740	12740	12740	0
158	20230605	162300	171408410	12740	12740	12740	12740	0
159	20230605	162200	171408410	12740	12740	12740	12740	0
160	20230605	162100	171408410	12740	12740	12740	12740	0
161	20230605	162000	171408410	12740	12740	12740	12740	0
162	20230605	161900	171408410	12740	12740	12740	12740	0
163	20230605	161800	171408410	12740	12740	12740	12740	0
164	20230605	161700	171408410	12740	12740	12740	12740	0
165	20230605	161600	171408410	12740	12740	12740	12740	0
166	20230605	161500	171408410	12740	12740	12740	12740	0
167	20230605	161400	171408410	12740	12740	12740	12740	0
168	20230605	161300	171408410	12740	12740	12740	12740	0
169	20230605	161200	171408410	12740	12740	12740	12740	0
170	20230605	161100	171408410	12740	12740	12740	12740	0
171	20230605	161000	171408410	12740	12740	12740	12740	0
172	20230605	160900	171408410	12740	12740	12740	12740	0
173	20230605	160800	171408410	12740	12740	12740	12740	0
174	20230605	160700	171408410	12740	12740	12740	12740	0
175	20230605	160600	171408410	12740	12740	12740	12740	0
176	20230605	160500	171408410	12740	12740	12740	12740	0
177	20230605	160400	171408410	12740	12740	12740	12740	0
178	20230605	160300	171408410	12740	12740	12740	12740	0
179	20230605	160200	171408410	12740	12740	12740	12740	0
180	20230605	160100	171408410	12740	12740	12740	12740	0
181	20230605	160000	171408410	12740	12740	12740	12740	0
182	20230605	155900	171408410	12740	12740	12740	12740	586
183	20230605	155800	171408410	12740	12740	12740	12740	0
184	20230605	155700	171408410	12740	12740	12740	12740	0
185	20230605	155600	171408410	12740	12740	12740	12740	0
186	20230605	155500	171408410	12740	12740	12740	12740	0
187	20230605	155400	171408410	12740	12740	12740	12740	0
188	20230605	155300	171408410	12740	12740	12740	12740	0
189	20230605	155200	171408410	12740	12740	12740	12740	0
190	20230605	155100	171408410	12740	12740	12740	12740	0
191	20230605	155000	171408410	12740	12740	12740	12740	0
192	20230605	154900	171408410	12740	12740	12740	12740	0
193	20230605	154800	171408410	12740	12740	12740	12740	0
194	20230605	154700	171408410	12740	12740	12740	12740	0
195	20230605	154600	171408410	12740	12740	12740	12740	0
196	20230605	154500	171408410	12740	12740	12740	12740	0
197	20230605	154400	171408410	12740	12740	12740	12740	0
198	20230605	154300	171408410	12740	12740	12740	12740	0
199	20230605	154200	171408410	12740	12740	12740	12740	0
200	20230605	154100	171408410	12740	12740	12740	12740	0
201	20230605	154000	171408410	12740	12740	12740	12740	0
202	20230605	153900	171408410	12740	12740	12740	12740	0
203	20230605	153800	171408410	12740	12740	12740	12740	0
204	20230605	153700	171408410	12740	12740	12740	12740	0
205	20230605	153600	171408410	12740	12740	12740	12740	0
206	20230605	153500	171408410	12740	12740	12740	12740	0
207	20230605	153400	171408410	12740	12740	12740	12740	0
208	20230605	153300	171408410	12740	12740	12740	12740	0
209	20230605	153200	171408410	12740	12740	12740	12740	0
210	20230605	153100	171408410	12740	12740	12740	12740	0
211	20230605	153000	171408410	12740	12740	12740	12740	586
212	20230605	152900	163942770	12740	12740	12740	12740	0
213	20230605	152800	163942770	12740	12740	12740	12740	0
214	20230605	152700	163942770	12740	12740	12740	12740	0
215	20230605	152600	163942770	12740	12740	12740	12740	0
216	20230605	152500	163942770	12740	12740	12740	12740	0
217	20230605	152400	163942770	12740	12740	12740	12740	0
218	20230605	152300	163942770	12740	12740	12740	12740	0
219	20230605	152200	163942770	12740	12740	12740	12740	0
220	20230605	152100	163942770	12740	12740	12740	12740	0
221	20230605	152000	163942770	12740	12740	12740	12740	0
222	20230605	151900	163942770	12740	12710	12740	12710	13
223	20230605	151800	163777330	12740	12740	12740	12740	0
224	20230605	151700	163777330	12740	12740	12740	12740	0
225	20230605	151600	163777330	12740	12740	12740	12740	4
226	20230605	151500	163726370	12710	12710	12710	12710	0
227	20230605	151400	163726370	12710	12710	12710	12710	9
228	20230605	151300	163611980	12710	12710	12710	12710	9
229	20230605	151200	163497590	12740	12740	12740	12740	0
230	20230605	151100	163497590	12740	12740	12740	12740	0
231	20230605	151000	163497590	12740	12740	12740	12740	23
232	20230605	150900	163204570	12740	12740	12740	12740	0
233	20230605	150800	163204570	12740	12700	12740	12700	20
234	20230605	150700	162950170	12730	12730	12730	12730	10
235	20230605	150600	162822870	12700	12700	12700	12700	5
236	20230605	150500	162759370	12700	12700	12700	12700	1
237	20230605	150400	162746670	12700	12700	12700	12700	0
238	20230605	150300	162746670	12700	12700	12700	12700	0
239	20230605	150200	162746670	12700	12700	12700	12700	0
240	20230605	150100	162746670	12700	12700	12700	12700	1
241	20230605	150000	162733970	12670	12670	12670	12670	0
242	20230605	145900	162733970	12670	12670	12670	12670	0
243	20230605	145800	162733970	12670	12700	12700	12670	739
244	20230605	145700	153363690	12700	12700	12700	12700	0
245	20230605	145600	153363690	12700	12700	12700	12700	0
246	20230605	145500	153363690	12700	12700	12700	12700	0
247	20230605	145400	153363690	12700	12700	12700	12700	0
248	20230605	145300	153363690	12700	12700	12700	12700	0
249	20230605	145200	153363690	12700	12700	12700	12700	0
250	20230605	145100	153363690	12700	12700	12700	12700	0
251	20230605	145000	153363690	12700	12700	12700	12700	0
252	20230605	144900	153363690	12700	12700	12700	12700	0
253	20230605	144800	153363690	12700	12700	12700	12700	0
254	20230605	144700	153363690	12700	12700	12700	12700	0
255	20230605	144600	153363690	12700	12700	12700	12700	0
256	20230605	144500	153363690	12700	12700	12700	12700	0
257	20230605	144400	153363690	12700	12700	12700	12700	0
258	20230605	144300	153363690	12700	12700	12700	12700	0
259	20230605	144200	153363690	12700	12700	12700	12700	0
260	20230605	144100	153363690	12700	12700	12700	12700	0
261	20230605	144000	153363690	12700	12700	12700	12700	0
262	20230605	143900	153363690	12700	12700	12700	12700	0
263	20230605	143800	153363690	12700	12700	12700	12700	0
264	20230605	143700	153363690	12700	12700	12700	12700	0
265	20230605	143600	153363690	12700	12700	12700	12700	114
266	20230605	143500	151915890	12680	12680	12680	12680	0
267	20230605	143400	151915890	12680	12680	12680	12680	0
268	20230605	143300	151915890	12680	12680	12680	12680	143
269	20230605	143200	150102650	12670	12670	12670	12670	0
270	20230605	143100	150102650	12670	12670	12670	12670	0
271	20230605	143000	150102650	12670	12670	12670	12670	10
272	20230605	142900	149975950	12670	12670	12670	12670	0
273	20230605	142800	149975950	12670	12670	12670	12670	7
274	20230605	142700	149887260	12670	12670	12670	12670	0
275	20230605	142600	149887260	12670	12670	12670	12670	0
276	20230605	142500	149887260	12670	12670	12670	12670	0
277	20230605	142400	149887260	12670	12670	12670	12670	0
278	20230605	142300	149887260	12670	12670	12670	12670	0
279	20230605	142200	149887260	12670	12670	12670	12670	0
280	20230605	142100	149887260	12670	12670	12670	12670	0
281	20230605	142000	149887260	12670	12670	12670	12670	0
282	20230605	141900	149887260	12670	12670	12670	12670	15
283	20230605	141800	149697210	12670	12670	12670	12670	0
284	20230605	141700	149697210	12670	12670	12670	12670	0
285	20230605	141600	149697210	12670	12670	12670	12670	0
286	20230605	141500	149697210	12670	12670	12670	12670	0
287	20230605	141400	149697210	12670	12670	12670	12670	0
288	20230605	141300	149697210	12670	12670	12670	12670	0
289	20230605	141200	149697210	12670	12670	12670	12670	0
290	20230605	141100	149697210	12670	12670	12670	12670	0
291	20230605	141000	149697210	12670	12670	12670	12670	0
292	20230605	140900	149697210	12670	12670	12670	12670	0
293	20230605	140800	149697210	12670	12670	12670	12670	0
294	20230605	140700	149697210	12670	12670	12670	12670	0
295	20230605	140600	149697210	12670	12670	12670	12670	0
296	20230605	140500	149697210	12670	12670	12670	12670	0
297	20230605	140400	149697210	12670	12670	12670	12670	0
298	20230605	140300	149697210	12670	12670	12670	12670	0
299	20230605	140200	149697210	12670	12670	12670	12670	0
300	20230605	140100	149697210	12670	12670	12670	12670	7
301	20230605	140000	149608520	12670	12670	12670	12670	0
302	20230605	135900	149608520	12670	12670	12670	12670	0
303	20230605	135800	149608520	12670	12670	12670	12670	0
304	20230605	135700	149608520	12670	12670	12670	12670	0
305	20230605	135600	149608520	12670	12670	12670	12670	0
306	20230605	135500	149608520	12670	12670	12670	12670	0
307	20230605	135400	149608520	12670	12670	12670	12670	0
308	20230605	135300	149608520	12670	12670	12670	12670	62
309	20230605	135200	148822980	12670	12670	12670	12670	0
310	20230605	135100	148822980	12670	12690	12690	12670	71
311	20230605	135000	147923000	12680	12680	12680	12680	0
312	20230605	134900	147923000	12680	12680	12680	12680	0
313	20230605	134800	147923000	12680	12680	12680	12680	0
314	20230605	134700	147923000	12680	12680	12680	12680	0
315	20230605	134600	147923000	12680	12680	12680	12680	0
316	20230605	134500	147923000	12680	12680	12680	12680	0
317	20230605	134400	147923000	12680	12680	12680	12680	0
318	20230605	134300	147923000	12680	12680	12680	12680	0
319	20230605	134200	147923000	12680	12700	12700	12680	26
320	20230605	134100	147593120	12700	12680	12700	12680	263
321	20230605	134000	144257440	12680	12680	12680	12680	140
322	20230605	133900	142482240	12680	12670	12680	12670	184
323	20230605	133800	140149570	12660	12660	12660	12660	0
324	20230605	133700	140149570	12660	12650	12660	12650	50
325	20230605	133600	139516620	12620	12620	12620	12620	0
326	20230605	133500	139516620	12620	12620	12620	12620	0
327	20230605	133400	139516620	12620	12620	12620	12620	7
328	20230605	133300	139428280	12620	12620	12620	12620	0
329	20230605	133200	139428280	12620	12640	12640	12620	36
330	20230605	133100	138973600	12650	12650	12650	12650	0
331	20230605	133000	138973600	12650	12650	12650	12650	0
332	20230605	132900	138973600	12650	12650	12650	12650	0
333	20230605	132800	138973600	12650	12650	12650	12650	0
334	20230605	132700	138973600	12650	12650	12650	12650	0
335	20230605	132600	138973600	12650	12650	12650	12650	0
336	20230605	132500	138973600	12650	12650	12650	12650	0
337	20230605	132400	138973600	12650	12650	12650	12650	0
338	20230605	132300	138973600	12650	12650	12650	12650	1
339	20230605	132200	138960950	12650	12650	12650	12650	0
340	20230605	132100	138960950	12650	12650	12650	12650	0
341	20230605	132000	138960950	12650	12650	12650	12650	0
342	20230605	131900	138960950	12650	12650	12650	12650	0
343	20230605	131800	138960950	12650	12650	12650	12650	0
344	20230605	131700	138960950	12650	12650	12650	12650	0
345	20230605	131600	138960950	12650	12650	12650	12650	0
346	20230605	131500	138960950	12650	12650	12650	12650	1
347	20230605	131400	138948300	12610	12610	12610	12610	0
348	20230605	131300	138948300	12610	12610	12610	12610	0
349	20230605	131200	138948300	12610	12610	12610	12610	12
350	20230605	131100	138796980	12610	12660	12660	12610	62
351	20230605	131000	138015110	12660	12660	12660	12660	2
352	20230605	130900	137989790	12660	12660	12660	12660	357
353	20230605	130800	133470170	12660	12660	12660	12660	1
354	20230605	130700	133457510	12660	12660	12660	12660	8
355	20230605	130600	133356230	12660	12660	12660	12660	20
356	20230605	130500	133103030	12660	12660	12660	12660	11
357	20230605	130400	132963770	12660	12660	12660	12660	0
358	20230605	130300	132963770	12660	12660	12660	12660	0
359	20230605	130200	132963770	12660	12660	12660	12660	0
360	20230605	130100	132963770	12660	12660	12660	12660	1
361	20230605	130000	132951110	12600	12600	12600	12600	1
362	20230605	125900	132938510	12600	12600	12600	12600	0
363	20230605	125800	132938510	12600	12600	12600	12600	0
364	20230605	125700	132938510	12600	12600	12600	12600	0
365	20230605	125600	132938510	12600	12600	12600	12600	0
366	20230605	125500	132938510	12600	12600	12600	12600	0
367	20230605	125400	132938510	12600	12600	12600	12600	0
368	20230605	125300	132938510	12600	12600	12600	12600	0
369	20230605	125200	132938510	12600	12600	12600	12600	0
370	20230605	125100	132938510	12600	12630	12660	12600	2396
371	20230605	125000	102722160	12630	12630	12630	12630	0
372	20230605	124900	102722160	12630	12630	12630	12630	0
373	20230605	124800	102722160	12630	12630	12630	12630	0
374	20230605	124700	102722160	12630	12630	12630	12630	0
375	20230605	124600	102722160	12630	12630	12630	12630	0
376	20230605	124500	102722160	12630	12630	12630	12630	0
377	20230605	124400	102722160	12630	12630	12630	12630	0
378	20230605	124300	102722160	12630	12630	12630	12630	0
379	20230605	124200	102722160	12630	12630	12630	12630	0
380	20230605	124100	102722160	12630	12630	12630	12630	0
381	20230605	124000	102722160	12630	12630	12630	12630	8
382	20230605	123900	102621120	12620	12620	12620	12620	0
383	20230605	123800	102621120	12620	12620	12620	12620	0
384	20230605	123700	102621120	12620	12620	12620	12620	0
385	20230605	123600	102621120	12620	12620	12620	12620	0
386	20230605	123500	102621120	12620	12620	12620	12620	0
387	20230605	123400	102621120	12620	12620	12620	12620	0
388	20230605	123300	102621120	12620	12620	12620	12620	0
389	20230605	123200	102621120	12620	12620	12620	12620	0
390	20230605	123100	102621120	12620	12620	12620	12620	0
391	20230605	123000	102621120	12620	12620	12620	12620	0
392	20230605	122900	102621120	12620	12620	12620	12620	0
393	20230605	122800	102621120	12620	12620	12620	12620	0
394	20230605	122700	102621120	12620	12620	12620	12620	0
395	20230605	122600	102621120	12620	12620	12620	12620	0
396	20230605	122500	102621120	12620	12620	12620	12620	0
397	20230605	122400	102621120	12620	12620	12620	12620	0
398	20230605	122300	102621120	12620	12620	12620	12620	0
399	20230605	122200	102621120	12620	12620	12620	12620	0
400	20230605	122100	102621120	12620	12620	12620	12620	0
401	20230605	122000	102621120	12620	12620	12620	12620	0
402	20230605	121900	102621120	12620	12620	12620	12620	0
403	20230605	121800	102621120	12620	12620	12620	12620	0
404	20230605	121700	102621120	12620	12620	12620	12620	0
405	20230605	121600	102621120	12620	12620	12620	12620	0
406	20230605	121500	102621120	12620	12620	12620	12620	0
407	20230605	121400	102621120	12620	12620	12620	12620	0
408	20230605	121300	102621120	12620	12620	12620	12620	8
409	20230605	121200	102520160	12680	12680	12680	12680	0
410	20230605	121100	102520160	12680	12680	12680	12680	0
411	20230605	121000	102520160	12680	12680	12680	12680	0
412	20230605	120900	102520160	12680	12680	12680	12680	0
413	20230605	120800	102520160	12680	12680	12680	12680	0
414	20230605	120700	102520160	12680	12680	12680	12680	0
415	20230605	120600	102520160	12680	12680	12680	12680	0
416	20230605	120500	102520160	12680	12680	12680	12680	0
417	20230605	120400	102520160	12680	12680	12680	12680	0
418	20230605	120300	102520160	12680	12680	12680	12680	0
419	20230605	120200	102520160	12680	12680	12680	12680	0
420	20230605	120100	102520160	12680	12680	12680	12680	0
421	20230605	120000	102520160	12680	12680	12680	12680	0
422	20230605	115900	102520160	12680	12680	12680	12680	0
423	20230605	115800	102520160	12680	12680	12680	12680	0
424	20230605	115700	102520160	12680	12680	12680	12680	0
425	20230605	115600	102520160	12680	12680	12680	12680	0
426	20230605	115500	102520160	12680	12680	12680	12680	1
427	20230605	115400	102507480	12610	12610	12610	12610	0
428	20230605	115300	102507480	12610	12610	12610	12610	0
429	20230605	115200	102507480	12610	12610	12610	12610	0
430	20230605	115100	102507480	12610	12610	12610	12610	0
431	20230605	115000	102507480	12610	12630	12630	12610	23
432	20230605	114900	102217410	12620	12630	12630	12620	305
433	20230605	114800	98365710	12610	12610	12610	12610	245
434	20230605	114700	95276260	12610	12610	12610	12610	0
435	20230605	114600	95276260	12610	12620	12620	12610	32
436	20230605	114500	94872440	12620	12620	12620	12620	0
437	20230605	114400	94872440	12620	12620	12620	12620	0
438	20230605	114300	94872440	12620	12620	12620	12620	0
439	20230605	114200	94872440	12620	12620	12620	12620	24
440	20230605	114100	94569560	12630	12630	12630	12630	158
441	20230605	114000	92574020	12640	12640	12640	12640	0
442	20230605	113900	92574020	12640	12640	12640	12640	15
443	20230605	113800	92384420	12640	12640	12640	12640	24
444	20230605	113700	92081060	12640	12640	12640	12640	0
445	20230605	113600	92081060	12640	12640	12640	12640	0
446	20230605	113500	92081060	12640	12640	12640	12640	0
447	20230605	113400	92081060	12640	12640	12640	12640	24
448	20230605	113300	91777700	12630	12630	12630	12630	0
449	20230605	113200	91777700	12630	12630	12630	12630	0
450	20230605	113100	91777700	12630	12630	12630	12630	0
451	20230605	113000	91777700	12630	12650	12650	12630	24
452	20230605	112900	91474430	12650	12650	12650	12650	0
453	20230605	112800	91474430	12650	12650	12650	12650	0
454	20230605	112700	91474430	12650	12650	12650	12650	0
455	20230605	112600	91474430	12650	12650	12650	12650	24
456	20230605	112500	91170830	12650	12650	12650	12650	0
457	20230605	112400	91170830	12650	12650	12650	12650	0
458	20230605	112300	91170830	12650	12650	12650	12650	38
459	20230605	112200	90690130	12650	12650	12650	12650	24
460	20230605	112100	90386530	12650	12650	12650	12650	0
461	20230605	112000	90386530	12650	12650	12650	12650	0
462	20230605	111900	90386530	12650	12650	12650	12650	8
463	20230605	111800	90285330	12650	12660	12660	12650	24
464	20230605	111700	89981690	12660	12660	12660	12660	0
465	20230605	111600	89981690	12660	12660	12660	12660	0
466	20230605	111500	89981690	12660	12660	12660	12660	8
467	20230605	111400	89880410	12660	12670	12670	12660	27
468	20230605	111300	89538560	12670	12670	12670	12670	0
469	20230605	111200	89538560	12670	12670	12670	12670	0
470	20230605	111100	89538560	12670	12670	12670	12670	3
471	20230605	111000	89500550	12670	12680	12680	12670	68
472	20230605	110900	88638880	12700	12700	12700	12700	0
473	20230605	110800	88638880	12700	12700	12700	12700	0
474	20230605	110700	88638880	12700	12700	12700	12700	0
475	20230605	110600	88638880	12700	12700	12700	12700	1
476	20230605	110500	88626180	12700	12700	12700	12700	0
477	20230605	110400	88626180	12700	12700	12700	12700	0
478	20230605	110300	88626180	12700	12700	12700	12700	0
479	20230605	110200	88626180	12700	12700	12700	12700	0
480	20230605	110100	88626180	12700	12700	12700	12700	0
481	20230605	110000	88626180	12700	12700	12700	12700	0
482	20230605	105900	88626180	12700	12700	12700	12700	0
483	20230605	105800	88626180	12700	12700	12700	12700	0
484	20230605	105700	88626180	12700	12700	12700	12700	0
485	20230605	105600	88626180	12700	12700	12700	12700	0
486	20230605	105500	88626180	12700	12700	12700	12700	0
487	20230605	105400	88626180	12700	12700	12700	12700	10
488	20230605	105300	88499180	12680	12680	12680	12680	0
489	20230605	105200	88499180	12680	12680	12680	12680	8
490	20230605	105100	88397740	12680	12700	12700	12680	48
491	20230605	105000	87789080	12700	12700	12700	12700	0
492	20230605	104900	87789080	12700	12700	12700	12700	0
493	20230605	104800	87789080	12700	12700	12700	12700	25
494	20230605	104700	87471580	12710	12710	12710	12710	2
495	20230605	104600	87446160	12700	12700	12700	12700	1
496	20230605	104500	87433460	12710	12710	12710	12710	0
497	20230605	104400	87433460	12710	12710	12710	12710	50
498	20230605	104300	86797960	12720	12720	12720	12720	0
499	20230605	104200	86797960	12720	12720	12720	12720	18
500	20230605	104100	86569000	12720	12720	12720	12720	0
501	20230605	104000	86569000	12720	12720	12720	12720	0
502	20230605	103900	86569000	12720	12720	12720	12720	5
503	20230605	103800	86505400	12720	12720	12720	12720	0
504	20230605	103700	86505400	12720	12720	12720	12720	0
505	20230605	103600	86505400	12720	12720	12720	12720	18
506	20230605	103500	86276440	12720	12720	12720	12720	0
507	20230605	103400	86276440	12720	12720	12720	12720	0
508	20230605	103300	86276440	12720	12720	12720	12720	0
509	20230605	103200	86276440	12720	12720	12720	12720	12
510	20230605	103100	86123800	12720	12720	12720	12720	0
511	20230605	103000	86123800	12720	12720	12720	12720	14
512	20230605	102900	85945720	12720	12720	12720	12720	0
513	20230605	102800	85945720	12720	12720	12720	12720	0
514	20230605	102700	85945720	12720	12720	12720	12720	0
515	20230605	102600	85945720	12720	12720	12720	12720	74
516	20230605	102500	85004440	12730	12730	12730	12720	60
517	20230605	102400	84240720	12730	12730	12740	12730	35
518	20230605	102300	83795150	12730	12730	12730	12730	47
519	20230605	102200	83196840	12740	12750	12750	12740	29
520	20230605	102100	82827100	12740	12700	12760	12700	674
521	20230605	102000	74237910	12700	12660	12700	12660	87
522	20230605	101900	73134670	12650	12640	12650	12640	90
523	20230605	101800	71996690	12600	12600	12600	12600	0
524	20230605	101700	71996690	12600	12600	12600	12600	0
525	20230605	101600	71996690	12600	12610	12610	12600	19
526	20230605	101500	71757240	12610	12610	12610	12610	0
527	20230605	101400	71757240	12610	12610	12640	12600	60
528	20230605	101300	71000470	12620	12640	12640	12620	43
529	20230605	101200	70457430	12640	12640	12640	12640	0
530	20230605	101100	70457430	12640	12640	12640	12640	1
531	20230605	101000	70444790	12640	12640	12640	12640	2
532	20230605	100900	70419510	12640	12640	12640	12640	23
533	20230605	100800	70128790	12610	12610	12610	12610	0
534	20230605	100700	70128790	12610	12610	12610	12610	0
535	20230605	100600	70128790	12610	12610	12620	12610	360
536	20230605	100500	65588760	12610	12610	12610	12610	0
537	20230605	100400	65588760	12610	12610	12610	12610	0
538	20230605	100300	65588760	12610	12610	12610	12610	0
539	20230605	100200	65588760	12610	12610	12610	12610	0
540	20230605	100100	65588760	12610	12610	12610	12610	0
541	20230605	100000	65588760	12610	12610	12610	12610	0
542	20230605	095900	65588760	12610	12610	12610	12610	0
543	20230605	095800	65588760	12610	12610	12610	12610	7
544	20230605	095700	65500490	12610	12610	12610	12610	0
545	20230605	095600	65500490	12610	12610	12610	12610	55
546	20230605	095500	64806940	12600	12600	12600	12600	0
547	20230605	095400	64806940	12600	12600	12600	12600	386
548	20230605	095300	59943340	12610	12610	12610	12610	384
549	20230605	095200	55101100	12610	12610	12610	12610	431
550	20230605	095100	49666190	12610	12630	12630	12610	702
551	20230605	095000	40812360	12650	12650	12650	12650	151
552	20230605	094900	38902210	12660	12660	12660	12660	0
553	20230605	094800	38902210	12660	12660	12660	12660	330
554	20230605	094700	34724410	12670	12670	12670	12670	105
555	20230605	094600	33394060	12670	12670	12670	12670	10
556	20230605	094500	33267360	12680	12680	12680	12680	0
557	20230605	094400	33267360	12680	12680	12680	12680	0
558	20230605	094300	33267360	12680	12680	12680	12680	0
559	20230605	094200	33267360	12680	12680	12680	12680	198
560	20230605	094100	30756720	12680	12680	12680	12680	0
561	20230605	094000	30756720	12680	12680	12680	12680	0
562	20230605	093900	30756720	12680	12680	12680	12680	20
563	20230605	093800	30503120	12680	12680	12680	12680	0
564	20230605	093700	30503120	12680	12690	12690	12680	10
565	20230605	093600	30376290	12690	12690	12690	12690	47
566	20230605	093500	29779860	12690	12690	12690	12690	0
567	20230605	093400	29779860	12690	12690	12690	12690	0
568	20230605	093300	29779860	12690	12690	12690	12690	0
569	20230605	093200	29779860	12690	12690	12690	12690	0
570	20230605	093100	29779860	12690	12690	12690	12690	7
571	20230605	093000	29691030	12680	12690	12690	12680	100
572	20230605	092900	28422920	12680	12680	12680	12680	100
573	20230605	092800	27154920	12690	12690	12690	12690	0
574	20230605	092700	27154920	12690	12690	12690	12690	18
575	20230605	092600	26926500	12710	12710	12710	12710	0
576	20230605	092500	26926500	12710	12710	12710	12710	0
577	20230605	092400	26926500	12710	12710	12710	12710	0
578	20230605	092300	26926500	12710	12710	12710	12710	0
579	20230605	092200	26926500	12710	12710	12710	12710	0
580	20230605	092100	26926500	12710	12710	12710	12710	0
581	20230605	092000	26926500	12710	12710	12710	12710	1
582	20230605	091900	26913790	12710	12710	12710	12710	352
583	20230605	091800	22439870	12710	12710	12710	12700	51
584	20230605	091700	21791670	12710	12710	12710	12710	4
585	20230605	091600	21740830	12710	12710	12710	12710	0
586	20230605	091500	21740830	12710	12710	12710	12710	12
587	20230605	091400	21588310	12710	12710	12710	12710	0
588	20230605	091300	21588310	12710	12720	12720	12710	290
589	20230605	091200	17900080	12730	12730	12730	12730	0
590	20230605	091100	17900080	12730	12730	12730	12730	0
591	20230605	091000	17900080	12730	12760	12760	12730	247
592	20230605	090900	14752770	12710	12710	12710	12710	0
593	20230605	090800	14752770	12710	12710	12710	12710	15
594	20230605	090700	14562120	12710	12710	12710	12710	0
595	20230605	090600	14562120	12710	12710	12710	12710	0
596	20230605	090500	14562120	12710	12710	12710	12710	0
597	20230605	090400	14562120	12710	12710	12710	12710	0
598	20230605	090300	14562120	12710	12740	12740	12710	520
599	20230605	090200	7947710	12750	12780	12780	12750	102
600	20230605	090100	6645450	12950	12730	12950	12730	3
601	20230605	090000	6606820	12980	12980	12980	12980	509