KissMeData/033920/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191500	137846680	5750	5750	5750	5750	1564
3	20230605	191400	137846680	5750	5750	5750	5750	0
4	20230605	191300	137846680	5750	5750	5750	5750	0
5	20230605	191200	137846680	5750	5750	5750	5750	0
6	20230605	191100	137846680	5750	5750	5750	5750	0
7	20230605	191000	137846680	5750	5750	5750	5750	0
8	20230605	190900	137846680	5750	5750	5750	5750	0
9	20230605	190800	137846680	5750	5750	5750	5750	0
10	20230605	190700	137846680	5750	5750	5750	5750	0
11	20230605	190600	137846680	5750	5750	5750	5750	0
12	20230605	190500	137846680	5750	5750	5750	5750	0
13	20230605	190400	137846680	5750	5750	5750	5750	0
14	20230605	190300	137846680	5750	5750	5750	5750	0
15	20230605	190200	137846680	5750	5750	5750	5750	0
16	20230605	190100	137846680	5750	5750	5750	5750	0
17	20230605	190000	137846680	5750	5750	5750	5750	0
18	20230605	185900	137846680	5750	5750	5750	5750	0
19	20230605	185800	137846680	5750	5750	5750	5750	0
20	20230605	185700	137846680	5750	5750	5750	5750	0
21	20230605	185600	137846680	5750	5750	5750	5750	0
22	20230605	185500	137846680	5750	5750	5750	5750	0
23	20230605	185400	137846680	5750	5750	5750	5750	0
24	20230605	185300	137846680	5750	5750	5750	5750	0
25	20230605	185200	137846680	5750	5750	5750	5750	0
26	20230605	185100	137846680	5750	5750	5750	5750	0
27	20230605	185000	137846680	5750	5750	5750	5750	0
28	20230605	184900	137846680	5750	5750	5750	5750	0
29	20230605	184800	137846680	5750	5750	5750	5750	0
30	20230605	184700	137846680	5750	5750	5750	5750	0
31	20230605	184600	137846680	5750	5750	5750	5750	0
32	20230605	184500	137846680	5750	5750	5750	5750	1564
33	20230605	184400	137846680	5750	5750	5750	5750	0
34	20230605	184300	137846680	5750	5750	5750	5750	0
35	20230605	184200	137846680	5750	5750	5750	5750	0
36	20230605	184100	137846680	5750	5750	5750	5750	0
37	20230605	184000	137846680	5750	5750	5750	5750	0
38	20230605	183900	137846680	5750	5750	5750	5750	0
39	20230605	183800	137846680	5750	5750	5750	5750	0
40	20230605	183700	137846680	5750	5750	5750	5750	0
41	20230605	183600	137846680	5750	5750	5750	5750	0
42	20230605	183500	137846680	5750	5750	5750	5750	0
43	20230605	183400	137846680	5750	5750	5750	5750	0
44	20230605	183300	137846680	5750	5750	5750	5750	0
45	20230605	183200	137846680	5750	5750	5750	5750	0
46	20230605	183100	137846680	5750	5750	5750	5750	0
47	20230605	183000	137846680	5750	5750	5750	5750	0
48	20230605	182900	137846680	5750	5750	5750	5750	0
49	20230605	182800	137846680	5750	5750	5750	5750	0
50	20230605	182700	137846680	5750	5750	5750	5750	0
51	20230605	182600	137846680	5750	5750	5750	5750	0
52	20230605	182500	137846680	5750	5750	5750	5750	0
53	20230605	182400	137846680	5750	5750	5750	5750	0
54	20230605	182300	137846680	5750	5750	5750	5750	0
55	20230605	182200	137846680	5750	5750	5750	5750	0
56	20230605	182100	137846680	5750	5750	5750	5750	0
57	20230605	182000	137846680	5750	5750	5750	5750	0
58	20230605	181900	137846680	5750	5750	5750	5750	0
59	20230605	181800	137846680	5750	5750	5750	5750	0
60	20230605	181700	137846680	5750	5750	5750	5750	0
61	20230605	181600	137846680	5750	5750	5750	5750	0
62	20230605	181500	137846680	5750	5750	5750	5750	1564
63	20230605	181400	137846680	5750	5750	5750	5750	0
64	20230605	181300	137846680	5750	5750	5750	5750	0
65	20230605	181200	137846680	5750	5750	5750	5750	0
66	20230605	181100	137846680	5750	5750	5750	5750	0
67	20230605	181000	137846680	5750	5750	5750	5750	0
68	20230605	180900	137846680	5750	5750	5750	5750	0
69	20230605	180800	137846680	5750	5750	5750	5750	0
70	20230605	180700	137846680	5750	5750	5750	5750	0
71	20230605	180600	137846680	5750	5750	5750	5750	0
72	20230605	180500	137846680	5750	5750	5750	5750	0
73	20230605	180400	137846680	5750	5750	5750	5750	0
74	20230605	180300	137846680	5750	5750	5750	5750	0
75	20230605	180200	137846680	5750	5750	5750	5750	0
76	20230605	180100	137846680	5750	5750	5750	5750	0
77	20230605	180000	137846680	5750	5750	5750	5750	0
78	20230605	175900	137846680	5750	5750	5750	5750	0
79	20230605	175800	137846680	5750	5750	5750	5750	0
80	20230605	175700	137846680	5750	5750	5750	5750	0
81	20230605	175600	137846680	5750	5750	5750	5750	0
82	20230605	175500	137846680	5750	5750	5750	5750	0
83	20230605	175400	137846680	5750	5750	5750	5750	0
84	20230605	175300	137846680	5750	5750	5750	5750	0
85	20230605	175200	137846680	5750	5750	5750	5750	0
86	20230605	175100	137846680	5750	5750	5750	5750	0
87	20230605	175000	137846680	5750	5750	5750	5750	0
88	20230605	174900	137846680	5750	5750	5750	5750	0
89	20230605	174800	137846680	5750	5750	5750	5750	0
90	20230605	174700	137846680	5750	5750	5750	5750	0
91	20230605	174600	137846680	5750	5750	5750	5750	0
92	20230605	174500	137846680	5750	5750	5750	5750	1564
93	20230605	174400	137846680	5750	5750	5750	5750	0
94	20230605	174300	137846680	5750	5750	5750	5750	0
95	20230605	174200	137846680	5750	5750	5750	5750	0
96	20230605	174100	137846680	5750	5750	5750	5750	0
97	20230605	174000	137846680	5750	5750	5750	5750	0
98	20230605	173900	137846680	5750	5750	5750	5750	0
99	20230605	173800	137846680	5750	5750	5750	5750	0
100	20230605	173700	137846680	5750	5750	5750	5750	0
101	20230605	173600	137846680	5750	5750	5750	5750	0
102	20230605	173500	137846680	5750	5750	5750	5750	0
103	20230605	173400	137846680	5750	5750	5750	5750	0
104	20230605	173300	137846680	5750	5750	5750	5750	0
105	20230605	173200	137846680	5750	5750	5750	5750	0
106	20230605	173100	137846680	5750	5750	5750	5750	0
107	20230605	173000	137846680	5750	5750	5750	5750	0
108	20230605	172900	137846680	5750	5750	5750	5750	0
109	20230605	172800	137846680	5750	5750	5750	5750	0
110	20230605	172700	137846680	5750	5750	5750	5750	0
111	20230605	172600	137846680	5750	5750	5750	5750	0
112	20230605	172500	137846680	5750	5750	5750	5750	0
113	20230605	172400	137846680	5750	5750	5750	5750	0
114	20230605	172300	137846680	5750	5750	5750	5750	0
115	20230605	172200	137846680	5750	5750	5750	5750	0
116	20230605	172100	137846680	5750	5750	5750	5750	0
117	20230605	172000	137846680	5750	5750	5750	5750	0
118	20230605	171900	137846680	5750	5750	5750	5750	0
119	20230605	171800	137846680	5750	5750	5750	5750	0
120	20230605	171700	137846680	5750	5750	5750	5750	0
121	20230605	171600	137846680	5750	5750	5750	5750	0
122	20230605	171500	137846680	5750	5750	5750	5750	1564
123	20230605	171400	137846680	5750	5750	5750	5750	0
124	20230605	171300	137846680	5750	5750	5750	5750	0
125	20230605	171200	137846680	5750	5750	5750	5750	0
126	20230605	171100	137846680	5750	5750	5750	5750	0
127	20230605	171000	137846680	5750	5750	5750	5750	0
128	20230605	170900	137846680	5750	5750	5750	5750	0
129	20230605	170800	137846680	5750	5750	5750	5750	0
130	20230605	170700	137846680	5750	5750	5750	5750	0
131	20230605	170600	137846680	5750	5750	5750	5750	0
132	20230605	170500	137846680	5750	5750	5750	5750	0
133	20230605	170400	137846680	5750	5750	5750	5750	0
134	20230605	170300	137846680	5750	5750	5750	5750	0
135	20230605	170200	137846680	5750	5750	5750	5750	0
136	20230605	170100	137846680	5750	5750	5750	5750	0
137	20230605	170000	137846680	5750	5750	5750	5750	0
138	20230605	165900	137846680	5750	5750	5750	5750	0
139	20230605	165800	137846680	5750	5750	5750	5750	0
140	20230605	165700	137846680	5750	5750	5750	5750	0
141	20230605	165600	137846680	5750	5750	5750	5750	0
142	20230605	165500	137846680	5750	5750	5750	5750	0
143	20230605	165400	137846680	5750	5750	5750	5750	0
144	20230605	165300	137846680	5750	5750	5750	5750	0
145	20230605	165200	137846680	5750	5750	5750	5750	0
146	20230605	165100	137846680	5750	5750	5750	5750	0
147	20230605	165000	137846680	5750	5750	5750	5750	0
148	20230605	164900	137846680	5750	5750	5750	5750	0
149	20230605	164800	137846680	5750	5750	5750	5750	0
150	20230605	164700	137846680	5750	5750	5750	5750	0
151	20230605	164600	137846680	5750	5750	5750	5750	0
152	20230605	164500	137846680	5750	5750	5750	5750	1564
153	20230605	164400	137846680	5750	5750	5750	5750	0
154	20230605	164300	137846680	5750	5750	5750	5750	0
155	20230605	164200	137846680	5750	5750	5750	5750	0
156	20230605	164100	137846680	5750	5750	5750	5750	0
157	20230605	164000	137846680	5750	5750	5750	5750	0
158	20230605	163900	137846680	5750	5750	5750	5750	0
159	20230605	163800	137846680	5750	5750	5750	5750	0
160	20230605	163700	137846680	5750	5750	5750	5750	0
161	20230605	163600	137846680	5750	5750	5750	5750	0
162	20230605	163500	137846680	5750	5750	5750	5750	0
163	20230605	163400	137846680	5750	5750	5750	5750	0
164	20230605	163300	137846680	5750	5750	5750	5750	0
165	20230605	163200	137846680	5750	5750	5750	5750	0
166	20230605	163100	137846680	5750	5750	5750	5750	0
167	20230605	163000	137846680	5750	5750	5750	5750	0
168	20230605	162900	137846680	5750	5750	5750	5750	0
169	20230605	162800	137846680	5750	5750	5750	5750	0
170	20230605	162700	137846680	5750	5750	5750	5750	0
171	20230605	162600	137846680	5750	5750	5750	5750	0
172	20230605	162500	137846680	5750	5750	5750	5750	0
173	20230605	162400	137846680	5750	5750	5750	5750	0
174	20230605	162300	137846680	5750	5750	5750	5750	0
175	20230605	162200	137846680	5750	5750	5750	5750	0
176	20230605	162100	137846680	5750	5750	5750	5750	0
177	20230605	162000	137846680	5750	5750	5750	5750	0
178	20230605	161900	137846680	5750	5750	5750	5750	0
179	20230605	161800	137846680	5750	5750	5750	5750	0
180	20230605	161700	137846680	5750	5750	5750	5750	0
181	20230605	161600	137846680	5750	5750	5750	5750	0
182	20230605	161500	137846680	5750	5750	5750	5750	1564
183	20230605	161400	137846680	5750	5750	5750	5750	0
184	20230605	161300	137846680	5750	5750	5750	5750	0
185	20230605	161200	137846680	5750	5750	5750	5750	0
186	20230605	161100	137846680	5750	5750	5750	5750	0
187	20230605	161000	137846680	5750	5750	5750	5750	0
188	20230605	160900	137846680	5750	5750	5750	5750	0
189	20230605	160800	137846680	5750	5750	5750	5750	0
190	20230605	160700	137846680	5750	5750	5750	5750	0
191	20230605	160600	137846680	5750	5750	5750	5750	0
192	20230605	160500	137846680	5750	5750	5750	5750	0
193	20230605	160400	137846680	5750	5750	5750	5750	0
194	20230605	160300	137846680	5750	5750	5750	5750	0
195	20230605	160200	137846680	5750	5750	5750	5750	0
196	20230605	160100	137846680	5750	5750	5750	5750	0
197	20230605	160000	137846680	5750	5750	5750	5750	0
198	20230605	155900	137846680	5750	5750	5750	5750	0
199	20230605	155800	137846680	5750	5750	5750	5750	0
200	20230605	155700	137846680	5750	5750	5750	5750	0
201	20230605	155600	137846680	5750	5750	5750	5750	0
202	20230605	155500	137846680	5750	5750	5750	5750	0
203	20230605	155400	137846680	5750	5750	5750	5750	0
204	20230605	155300	137846680	5750	5750	5750	5750	0
205	20230605	155200	137846680	5750	5750	5750	5750	0
206	20230605	155100	137846680	5750	5750	5750	5750	0
207	20230605	155000	137846680	5750	5750	5750	5750	0
208	20230605	154900	137846680	5750	5750	5750	5750	0
209	20230605	154800	137846680	5750	5750	5750	5750	0
210	20230605	154700	137846680	5750	5750	5750	5750	0
211	20230605	154600	137846680	5750	5750	5750	5750	0
212	20230605	154500	137846680	5750	5750	5750	5750	1564
213	20230605	154400	137846680	5750	5750	5750	5750	0
214	20230605	154300	137846680	5750	5750	5750	5750	0
215	20230605	154200	137846680	5750	5750	5750	5750	0
216	20230605	154100	137846680	5750	5750	5750	5750	0
217	20230605	154000	137846680	5750	5750	5750	5750	0
218	20230605	153900	137846680	5750	5750	5750	5750	0
219	20230605	153800	137846680	5750	5750	5750	5750	0
220	20230605	153700	137846680	5750	5750	5750	5750	0
221	20230605	153600	137846680	5750	5750	5750	5750	0
222	20230605	153500	137846680	5750	5750	5750	5750	0
223	20230605	153400	137846680	5750	5750	5750	5750	0
224	20230605	153300	137846680	5750	5750	5750	5750	0
225	20230605	153200	137846680	5750	5750	5750	5750	0
226	20230605	153100	137846680	5750	5750	5750	5750	0
227	20230605	153000	137846680	5750	5750	5750	5750	1564
228	20230605	152900	128853680	5750	5750	5750	5750	0
229	20230605	152800	128853680	5750	5750	5750	5750	0
230	20230605	152700	128853680	5750	5750	5750	5750	0
231	20230605	152600	128853680	5750	5750	5750	5750	0
232	20230605	152500	128853680	5750	5750	5750	5750	0
233	20230605	152400	128853680	5750	5750	5750	5750	0
234	20230605	152300	128853680	5750	5750	5750	5750	0
235	20230605	152200	128853680	5750	5750	5750	5750	0
236	20230605	152100	128853680	5750	5750	5750	5750	0
237	20230605	152000	128853680	5750	5750	5750	5750	0
238	20230605	151900	128853680	5750	5780	5780	5750	632
239	20230605	151800	125212080	5750	5770	5770	5750	19
240	20230605	151700	125102610	5770	5770	5770	5770	0
241	20230605	151600	125102610	5770	5770	5770	5770	0
242	20230605	151500	125102610	5770	5770	5770	5770	1
243	20230605	151400	125096840	5770	5770	5770	5770	1
244	20230605	151300	125091070	5750	5750	5750	5750	0
245	20230605	151200	125091070	5750	5750	5750	5750	0
246	20230605	151100	125091070	5750	5750	5750	5750	0
247	20230605	151000	125091070	5750	5750	5750	5750	400
248	20230605	150900	122791070	5740	5740	5740	5740	0
249	20230605	150800	122791070	5740	5740	5740	5740	0
250	20230605	150700	122791070	5740	5760	5760	5740	501
251	20230605	150600	119912470	5760	5760	5760	5760	100
252	20230605	150500	119336470	5760	5760	5760	5760	1
253	20230605	150400	119330710	5740	5760	5760	5740	1000
254	20230605	150300	113582450	5750	5750	5750	5750	0
255	20230605	150200	113582450	5750	5750	5750	5750	0
256	20230605	150100	113582450	5750	5780	5780	5750	1000
257	20230605	150000	107815990	5770	5770	5770	5770	1
258	20230605	145900	107810220	5800	5800	5800	5800	0
259	20230605	145800	107810220	5800	5800	5800	5800	5
260	20230605	145700	107781220	5800	5800	5800	5800	396
261	20230605	145600	105484420	5810	5810	5810	5810	1
262	20230605	145500	105478610	5800	5800	5810	5800	321
263	20230605	145400	103615640	5800	5800	5800	5800	0
264	20230605	145300	103615640	5800	5800	5800	5800	24
265	20230605	145200	103476440	5800	5800	5800	5800	10
266	20230605	145100	103418440	5760	5760	5760	5760	0
267	20230605	145000	103418440	5760	5760	5760	5760	0
268	20230605	144900	103418440	5760	5760	5760	5760	0
269	20230605	144800	103418440	5760	5760	5760	5760	0
270	20230605	144700	103418440	5760	5760	5760	5760	0
271	20230605	144600	103418440	5760	5770	5770	5760	200
272	20230605	144500	102265030	5810	5810	5810	5810	0
273	20230605	144400	102265030	5810	5810	5810	5810	0
274	20230605	144300	102265030	5810	5810	5810	5810	0
275	20230605	144200	102265030	5810	5810	5810	5810	0
276	20230605	144100	102265030	5810	5810	5810	5810	0
277	20230605	144000	102265030	5810	5810	5810	5810	0
278	20230605	143900	102265030	5810	5810	5810	5810	0
279	20230605	143800	102265030	5810	5810	5810	5810	0
280	20230605	143700	102265030	5810	5810	5810	5810	0
281	20230605	143600	102265030	5810	5810	5810	5810	0
282	20230605	143500	102265030	5810	5810	5810	5810	0
283	20230605	143400	102265030	5810	5810	5810	5810	128
284	20230605	143300	101521350	5770	5770	5770	5770	0
285	20230605	143200	101521350	5770	5770	5770	5770	0
286	20230605	143100	101521350	5770	5790	5790	5770	1003
287	20230605	143000	95725890	5790	5790	5790	5790	0
288	20230605	142900	95725890	5790	5790	5790	5790	0
289	20230605	142800	95725890	5790	5790	5790	5790	0
290	20230605	142700	95725890	5790	5800	5800	5790	1000
291	20230605	142600	89931410	5800	5800	5800	5800	0
292	20230605	142500	89931410	5800	5800	5800	5800	0
293	20230605	142400	89931410	5800	5800	5800	5800	0
294	20230605	142300	89931410	5800	5800	5800	5800	0
295	20230605	142200	89931410	5800	5800	5800	5800	0
296	20230605	142100	89931410	5800	5800	5800	5800	1
297	20230605	142000	89925610	5810	5810	5810	5810	0
298	20230605	141900	89925610	5810	5810	5810	5810	0
299	20230605	141800	89925610	5810	5810	5810	5810	0
300	20230605	141700	89925610	5810	5810	5810	5810	0
301	20230605	141600	89925610	5810	5810	5810	5810	0
302	20230605	141500	89925610	5810	5810	5810	5810	0
303	20230605	141400	89925610	5810	5810	5810	5810	2
304	20230605	141300	89913990	5800	5800	5800	5800	0
305	20230605	141200	89913990	5800	5800	5800	5800	0
306	20230605	141100	89913990	5800	5800	5800	5800	7
307	20230605	141000	89873390	5800	5800	5800	5800	0
308	20230605	140900	89873390	5800	5800	5800	5800	243
309	20230605	140800	88463990	5800	5800	5800	5800	1
310	20230605	140700	88458190	5820	5820	5820	5820	0
311	20230605	140600	88458190	5820	5820	5820	5820	0
312	20230605	140500	88458190	5820	5820	5820	5820	0
313	20230605	140400	88458190	5820	5820	5820	5820	0
314	20230605	140300	88458190	5820	5820	5820	5820	2
315	20230605	140200	88446550	5800	5800	5800	5800	0
316	20230605	140100	88446550	5800	5800	5800	5800	0
317	20230605	140000	88446550	5800	5800	5800	5800	0
318	20230605	135900	88446550	5800	5800	5800	5800	0
319	20230605	135800	88446550	5800	5800	5800	5800	0
320	20230605	135700	88446550	5800	5800	5800	5800	0
321	20230605	135600	88446550	5800	5800	5800	5800	0
322	20230605	135500	88446550	5800	5800	5800	5800	0
323	20230605	135400	88446550	5800	5800	5800	5800	100
324	20230605	135300	87866550	5800	5800	5800	5800	0
325	20230605	135200	87866550	5800	5800	5800	5800	0
326	20230605	135100	87866550	5800	5820	5820	5800	55
327	20230605	135000	87547530	5810	5810	5810	5810	3
328	20230605	134900	87530100	5800	5810	5810	5800	11
329	20230605	134800	87466200	5810	5810	5810	5810	187
330	20230605	134700	86379730	5810	5810	5810	5810	184
331	20230605	134600	85310690	5830	5830	5830	5830	0
332	20230605	134500	85310690	5830	5830	5830	5830	0
333	20230605	134400	85310690	5830	5830	5830	5830	0
334	20230605	134300	85310690	5830	5830	5830	5830	0
335	20230605	134200	85310690	5830	5830	5830	5830	1
336	20230605	134100	85304860	5810	5810	5810	5810	0
337	20230605	134000	85304860	5810	5810	5810	5810	0
338	20230605	133900	85304860	5810	5810	5810	5810	0
339	20230605	133800	85304860	5810	5810	5810	5810	130
340	20230605	133700	84549560	5810	5810	5810	5810	0
341	20230605	133600	84549560	5810	5810	5810	5810	20
342	20230605	133500	84433360	5810	5810	5810	5810	0
343	20230605	133400	84433360	5810	5810	5810	5810	0
344	20230605	133300	84433360	5810	5810	5810	5810	0
345	20230605	133200	84433360	5810	5810	5810	5810	2
346	20230605	133100	84421740	5810	5810	5810	5810	0
347	20230605	133000	84421740	5810	5810	5810	5810	0
348	20230605	132900	84421740	5810	5810	5810	5810	0
349	20230605	132800	84421740	5810	5810	5810	5810	0
350	20230605	132700	84421740	5810	5810	5810	5810	0
351	20230605	132600	84421740	5810	5810	5810	5810	1
352	20230605	132500	84415930	5810	5810	5810	5810	0
353	20230605	132400	84415930	5810	5810	5810	5810	1
354	20230605	132300	84410120	5820	5820	5820	5820	1
355	20230605	132200	84404300	5840	5840	5840	5840	0
356	20230605	132100	84404300	5840	5840	5840	5840	100
357	20230605	132000	83820300	5840	5840	5840	5840	0
358	20230605	131900	83820300	5840	5840	5840	5840	0
359	20230605	131800	83820300	5840	5840	5840	5840	0
360	20230605	131700	83820300	5840	5840	5840	5840	0
361	20230605	131600	83820300	5840	5840	5840	5840	0
362	20230605	131500	83820300	5840	5840	5840	5840	11
363	20230605	131400	83756060	5840	5840	5840	5840	0
364	20230605	131300	83756060	5840	5840	5840	5840	0
365	20230605	131200	83756060	5840	5840	5840	5840	0
366	20230605	131100	83756060	5840	5840	5840	5840	0
367	20230605	131000	83756060	5840	5840	5840	5840	0
368	20230605	130900	83756060	5840	5840	5840	5840	0
369	20230605	130800	83756060	5840	5840	5840	5840	0
370	20230605	130700	83756060	5840	5840	5840	5840	0
371	20230605	130600	83756060	5840	5840	5840	5840	3
372	20230605	130500	83738540	5840	5830	5840	5830	123
373	20230605	130400	83020320	5800	5800	5800	5800	0
374	20230605	130300	83020320	5800	5800	5800	5800	0
375	20230605	130200	83020320	5800	5800	5800	5800	0
376	20230605	130100	83020320	5800	5800	5800	5800	0
377	20230605	130000	83020320	5800	5800	5800	5800	0
378	20230605	125900	83020320	5800	5810	5830	5800	12
379	20230605	125800	82950410	5840	5810	5840	5810	58
380	20230605	125700	82611820	5840	5840	5840	5840	109
381	20230605	125600	81975260	5840	5840	5840	5840	0
382	20230605	125500	81975260	5840	5840	5840	5840	0
383	20230605	125400	81975260	5840	5840	5840	5840	0
384	20230605	125300	81975260	5840	5840	5840	5840	0
385	20230605	125200	81975260	5840	5840	5840	5840	0
386	20230605	125100	81975260	5840	5840	5840	5840	0
387	20230605	125000	81975260	5840	5840	5840	5840	0
388	20230605	124900	81975260	5840	5840	5840	5840	0
389	20230605	124800	81975260	5840	5840	5840	5840	0
390	20230605	124700	81975260	5840	5840	5840	5840	0
391	20230605	124600	81975260	5840	5830	5840	5830	110
392	20230605	124500	81332960	5790	5790	5790	5790	0
393	20230605	124400	81332960	5790	5790	5790	5790	0
394	20230605	124300	81332960	5790	5790	5790	5790	0
395	20230605	124200	81332960	5790	5790	5790	5790	85
396	20230605	124100	80840810	5800	5800	5800	5800	488
397	20230605	124000	78010410	5840	5840	5840	5840	0
398	20230605	123900	78010410	5840	5840	5840	5840	0
399	20230605	123800	78010410	5840	5840	5840	5840	0
400	20230605	123700	78010410	5840	5840	5840	5840	1
401	20230605	123600	78004570	5840	5840	5840	5840	1
402	20230605	123500	77998730	5840	5840	5840	5840	0
403	20230605	123400	77998730	5840	5840	5840	5840	0
404	20230605	123300	77998730	5840	5840	5840	5840	0
405	20230605	123200	77998730	5840	5840	5840	5840	0
406	20230605	123100	77998730	5840	5840	5840	5840	0
407	20230605	123000	77998730	5840	5830	5840	5830	610
408	20230605	122900	74437400	5830	5830	5830	5830	0
409	20230605	122800	74437400	5830	5830	5830	5830	0
410	20230605	122700	74437400	5830	5830	5830	5830	0
411	20230605	122600	74437400	5830	5830	5830	5830	0
412	20230605	122500	74437400	5830	5830	5830	5830	612
413	20230605	122400	70869440	5830	5830	5830	5830	0
414	20230605	122300	70869440	5830	5830	5830	5830	135
415	20230605	122200	70082390	5830	5830	5830	5830	0
416	20230605	122100	70082390	5830	5830	5830	5830	0
417	20230605	122000	70082390	5830	5830	5830	5830	0
418	20230605	121900	70082390	5830	5830	5830	5830	0
419	20230605	121800	70082390	5830	5830	5830	5830	0
420	20230605	121700	70082390	5830	5830	5830	5830	0
421	20230605	121600	70082390	5830	5830	5830	5830	3
422	20230605	121500	70064900	5800	5800	5800	5800	0
423	20230605	121400	70064900	5800	5800	5800	5800	430
424	20230605	121300	67570900	5830	5830	5830	5830	0
425	20230605	121200	67570900	5830	5830	5830	5830	0
426	20230605	121100	67570900	5830	5830	5830	5830	0
427	20230605	121000	67570900	5830	5830	5830	5830	0
428	20230605	120900	67570900	5830	5830	5830	5830	0
429	20230605	120800	67570900	5830	5830	5830	5830	0
430	20230605	120700	67570900	5830	5830	5830	5830	0
431	20230605	120600	67570900	5830	5830	5830	5830	90
432	20230605	120500	67046200	5830	5830	5830	5830	0
433	20230605	120400	67046200	5830	5830	5830	5830	1
434	20230605	120300	67040370	5800	5800	5800	5800	0
435	20230605	120200	67040370	5800	5820	5820	5800	596
436	20230605	120100	63583550	5820	5820	5820	5820	0
437	20230605	120000	63583550	5820	5820	5820	5820	0
438	20230605	115900	63583550	5820	5820	5820	5820	0
439	20230605	115800	63583550	5820	5820	5820	5820	0
440	20230605	115700	63583550	5820	5820	5820	5820	0
441	20230605	115600	63583550	5820	5820	5820	5820	0
442	20230605	115500	63583550	5820	5820	5820	5820	3
443	20230605	115400	63566090	5830	5830	5830	5830	0
444	20230605	115300	63566090	5830	5830	5830	5830	0
445	20230605	115200	63566090	5830	5810	5830	5810	4
446	20230605	115100	63542810	5800	5800	5800	5800	0
447	20230605	115000	63542810	5800	5800	5800	5800	0
448	20230605	114900	63542810	5800	5800	5800	5800	0
449	20230605	114800	63542810	5800	5800	5800	5800	0
450	20230605	114700	63542810	5800	5800	5800	5800	0
451	20230605	114600	63542810	5800	5800	5800	5800	0
452	20230605	114500	63542810	5800	5800	5800	5800	120
453	20230605	114400	62846810	5800	5800	5800	5800	0
454	20230605	114300	62846810	5800	5800	5800	5800	0
455	20230605	114200	62846810	5800	5800	5800	5800	0
456	20230605	114100	62846810	5800	5800	5800	5800	0
457	20230605	114000	62846810	5800	5790	5800	5790	2
458	20230605	113900	62835220	5830	5830	5830	5830	0
459	20230605	113800	62835220	5830	5830	5830	5830	1
460	20230605	113700	62829390	5830	5830	5830	5830	1
461	20230605	113600	62823560	5830	5830	5830	5830	1
462	20230605	113500	62817730	5830	5830	5830	5830	0
463	20230605	113400	62817730	5830	5830	5830	5830	0
464	20230605	113300	62817730	5830	5830	5830	5830	0
465	20230605	113200	62817730	5830	5830	5830	5830	0
466	20230605	113100	62817730	5830	5830	5830	5830	0
467	20230605	113000	62817730	5830	5830	5830	5830	1
468	20230605	112900	62811900	5830	5830	5830	5830	0
469	20230605	112800	62811900	5830	5830	5830	5830	0
470	20230605	112700	62811900	5830	5830	5830	5830	0
471	20230605	112600	62811900	5830	5830	5830	5830	30
472	20230605	112500	62637000	5830	5830	5830	5830	0
473	20230605	112400	62637000	5830	5830	5830	5830	1
474	20230605	112300	62631170	5800	5800	5800	5800	196
475	20230605	112200	61494370	5800	5800	5800	5800	0
476	20230605	112100	61494370	5800	5800	5800	5800	0
477	20230605	112000	61494370	5800	5800	5800	5800	5
478	20230605	111900	61465370	5800	5800	5800	5800	0
479	20230605	111800	61465370	5800	5800	5800	5800	0
480	20230605	111700	61465370	5800	5800	5800	5800	0
481	20230605	111600	61465370	5800	5800	5800	5800	0
482	20230605	111500	61465370	5800	5800	5800	5800	0
483	20230605	111400	61465370	5800	5800	5800	5800	0
484	20230605	111300	61465370	5800	5800	5800	5800	508
485	20230605	111200	58518970	5820	5820	5820	5820	0
486	20230605	111100	58518970	5820	5820	5820	5820	0
487	20230605	111000	58518970	5820	5820	5820	5820	1
488	20230605	110900	58513150	5800	5800	5800	5800	0
489	20230605	110800	58513150	5800	5800	5800	5800	1
490	20230605	110700	58507350	5810	5810	5810	5810	0
491	20230605	110600	58507350	5810	5810	5810	5810	0
492	20230605	110500	58507350	5810	5810	5810	5810	0
493	20230605	110400	58507350	5810	5810	5810	5810	1
494	20230605	110300	58501540	5800	5800	5800	5800	1
495	20230605	110200	58495740	5840	5840	5840	5840	0
496	20230605	110100	58495740	5840	5840	5840	5840	0
497	20230605	110000	58495740	5840	5840	5840	5840	0
498	20230605	105900	58495740	5840	5840	5840	5840	0
499	20230605	105800	58495740	5840	5840	5840	5840	4
500	20230605	105700	58472380	5840	5840	5840	5840	1
501	20230605	105600	58466540	5800	5800	5800	5800	0
502	20230605	105500	58466540	5800	5800	5800	5800	0
503	20230605	105400	58466540	5800	5800	5800	5800	0
504	20230605	105300	58466540	5800	5800	5800	5800	0
505	20230605	105200	58466540	5800	5800	5800	5800	0
506	20230605	105100	58466540	5800	5800	5800	5800	0
507	20230605	105000	58466540	5800	5800	5800	5800	0
508	20230605	104900	58466540	5800	5800	5800	5800	0
509	20230605	104800	58466540	5800	5800	5800	5800	0
510	20230605	104700	58466540	5800	5800	5800	5800	0
511	20230605	104600	58466540	5800	5800	5800	5800	0
512	20230605	104500	58466540	5800	5800	5800	5800	0
513	20230605	104400	58466540	5800	5800	5800	5800	0
514	20230605	104300	58466540	5800	5810	5810	5800	1000
515	20230605	104200	52661520	5840	5840	5840	5840	0
516	20230605	104100	52661520	5840	5840	5840	5840	0
517	20230605	104000	52661520	5840	5840	5840	5840	0
518	20230605	103900	52661520	5840	5840	5840	5840	0
519	20230605	103800	52661520	5840	5840	5840	5840	0
520	20230605	103700	52661520	5840	5840	5840	5840	0
521	20230605	103600	52661520	5840	5840	5840	5840	0
522	20230605	103500	52661520	5840	5840	5840	5840	0
523	20230605	103400	52661520	5840	5840	5840	5840	0
524	20230605	103300	52661520	5840	5840	5840	5840	0
525	20230605	103200	52661520	5840	5840	5840	5840	0
526	20230605	103100	52661520	5840	5840	5840	5840	0
527	20230605	103000	52661520	5840	5840	5840	5840	0
528	20230605	102900	52661520	5840	5840	5840	5840	0
529	20230605	102800	52661520	5840	5840	5840	5840	3
530	20230605	102700	52644000	5810	5810	5810	5810	0
531	20230605	102600	52644000	5810	5810	5810	5810	72
532	20230605	102500	52225680	5810	5810	5810	5810	28
533	20230605	102400	52063000	5840	5840	5840	5840	0
534	20230605	102300	52063000	5840	5840	5840	5840	0
535	20230605	102200	52063000	5840	5840	5840	5840	1
536	20230605	102100	52057160	5850	5830	5850	5830	958
537	20230605	102000	46458830	5830	5830	5830	5830	200
538	20230605	101900	45292830	5830	5820	5830	5820	1404
539	20230605	101800	37117930	5810	5810	5810	5810	0
540	20230605	101700	37117930	5810	5810	5810	5810	0
541	20230605	101600	37117930	5810	5810	5810	5810	150
542	20230605	101500	36246430	5810	5810	5810	5810	0
543	20230605	101400	36246430	5810	5810	5810	5810	4
544	20230605	101300	36223190	5820	5820	5820	5820	0
545	20230605	101200	36223190	5820	5820	5820	5820	0
546	20230605	101100	36223190	5820	5820	5820	5820	1
547	20230605	101000	36217370	5820	5820	5820	5820	0
548	20230605	100900	36217370	5820	5820	5820	5820	0
549	20230605	100800	36217370	5820	5820	5820	5820	2
550	20230605	100700	36205730	5810	5810	5810	5810	0
551	20230605	100600	36205730	5810	5810	5810	5810	220
552	20230605	100500	34927530	5810	5810	5810	5810	0
553	20230605	100400	34927530	5810	5810	5810	5810	0
554	20230605	100300	34927530	5810	5810	5810	5810	0
555	20230605	100200	34927530	5810	5810	5810	5810	0
556	20230605	100100	34927530	5810	5810	5810	5810	0
557	20230605	100000	34927530	5810	5810	5810	5810	0
558	20230605	095900	34927530	5810	5810	5810	5810	0
559	20230605	095800	34927530	5810	5810	5810	5810	171
560	20230605	095700	33934020	5810	5810	5810	5810	0
561	20230605	095600	33934020	5810	5810	5810	5810	0
562	20230605	095500	33934020	5810	5810	5810	5810	0
563	20230605	095400	33934020	5810	5810	5810	5810	86
564	20230605	095300	33434360	5810	5810	5810	5810	0
565	20230605	095200	33434360	5810	5810	5810	5810	1
566	20230605	095100	33428550	5810	5810	5810	5810	0
567	20230605	095000	33428550	5810	5810	5810	5810	1
568	20230605	094900	33422740	5810	5810	5810	5810	0
569	20230605	094800	33422740	5810	5810	5810	5810	0
570	20230605	094700	33422740	5810	5810	5810	5810	111
571	20230605	094600	32777830	5810	5810	5810	5810	0
572	20230605	094500	32777830	5810	5810	5810	5810	0
573	20230605	094400	32777830	5810	5810	5810	5810	0
574	20230605	094300	32777830	5810	5810	5810	5810	0
575	20230605	094200	32777830	5810	5810	5810	5810	0
576	20230605	094100	32777830	5810	5820	5820	5810	112
577	20230605	094000	32126110	5820	5820	5820	5820	0
578	20230605	093900	32126110	5820	5810	5820	5810	7
579	20230605	093800	32085380	5810	5810	5810	5810	45
580	20230605	093700	31823930	5810	5810	5810	5810	42
581	20230605	093600	31579910	5810	5810	5810	5810	3
582	20230605	093500	31562480	5800	5800	5800	5800	20
583	20230605	093400	31446480	5810	5810	5810	5810	8
584	20230605	093300	31400000	5810	5810	5810	5810	38
585	20230605	093200	31179220	5810	5810	5810	5810	1
586	20230605	093100	31173410	5800	5800	5800	5800	0
587	20230605	093000	31173410	5800	5800	5800	5800	0
588	20230605	092900	31173410	5800	5800	5800	5800	1
589	20230605	092800	31167610	5800	5800	5800	5800	4
590	20230605	092700	31144410	5780	5780	5780	5780	0
591	20230605	092600	31144410	5780	5800	5800	5780	35
592	20230605	092500	30941610	5800	5800	5800	5800	0
593	20230605	092400	30941610	5800	5800	5800	5800	1
594	20230605	092300	30935810	5820	5820	5820	5820	20
595	20230605	092200	30819410	5820	5810	5820	5810	46
596	20230605	092100	30551870	5800	5800	5800	5800	0
597	20230605	092000	30551870	5800	5800	5800	5800	20
598	20230605	091900	30435870	5800	5820	5820	5800	95
599	20230605	091800	29883910	5810	5810	5810	5810	1
600	20230605	091700	29878100	5830	5830	5830	5830	0
601	20230605	091600	29878100	5830	5820	5830	5820	446
602	20230605	091500	27282280	5810	5810	5810	5810	2
603	20230605	091400	27270660	5820	5820	5820	5820	0
604	20230605	091300	27270660	5820	5810	5820	5810	158
605	20230605	091200	26352580	5800	5800	5800	5800	43
606	20230605	091100	26103180	5800	5800	5800	5800	0
607	20230605	091000	26103180	5800	5800	5800	5800	0
608	20230605	090900	26103180	5800	5800	5800	5800	59
609	20230605	090800	25760980	5800	5800	5800	5800	111
610	20230605	090700	25117180	5810	5810	5810	5810	300
611	20230605	090600	23374180	5820	5810	5820	5810	820
612	20230605	090500	18603780	5810	5810	5810	5810	526
613	20230605	090400	15547720	5810	5770	5810	5770	800
614	20230605	090300	10923720	5820	5810	5820	5810	300
615	20230605	090200	9178540	5760	5760	5760	5760	100
616	20230605	090100	8602540	5760	5760	5810	5760	1385
617	20230605	090000	563500	5750	5750	5750	5750	98