KissMeData/140610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184400	104412580	13220	13220	13220	13220	7
3	20230605	184300	104412580	13220	13220	13220	13220	0
4	20230605	184200	104412580	13220	13220	13220	13220	0
5	20230605	184100	104412580	13220	13220	13220	13220	0
6	20230605	184000	104412580	13220	13220	13220	13220	0
7	20230605	183900	104412580	13220	13220	13220	13220	0
8	20230605	183800	104412580	13220	13220	13220	13220	0
9	20230605	183700	104412580	13220	13220	13220	13220	0
10	20230605	183600	104412580	13220	13220	13220	13220	0
11	20230605	183500	104412580	13220	13220	13220	13220	0
12	20230605	183400	104412580	13220	13220	13220	13220	0
13	20230605	183300	104412580	13220	13220	13220	13220	0
14	20230605	183200	104412580	13220	13220	13220	13220	0
15	20230605	183100	104412580	13220	13220	13220	13220	0
16	20230605	183000	104412580	13220	13220	13220	13220	0
17	20230605	182900	104412580	13220	13220	13220	13220	0
18	20230605	182800	104412580	13220	13220	13220	13220	0
19	20230605	182700	104412580	13220	13220	13220	13220	0
20	20230605	182600	104412580	13220	13220	13220	13220	0
21	20230605	182500	104412580	13220	13220	13220	13220	0
22	20230605	182400	104412580	13220	13220	13220	13220	0
23	20230605	182300	104412580	13220	13220	13220	13220	0
24	20230605	182200	104412580	13220	13220	13220	13220	0
25	20230605	182100	104412580	13220	13220	13220	13220	0
26	20230605	182000	104412580	13220	13220	13220	13220	0
27	20230605	181900	104412580	13220	13220	13220	13220	0
28	20230605	181800	104412580	13220	13220	13220	13220	0
29	20230605	181700	104412580	13220	13220	13220	13220	0
30	20230605	181600	104412580	13220	13220	13220	13220	0
31	20230605	181500	104412580	13220	13220	13220	13220	0
32	20230605	181400	104412580	13220	13220	13220	13220	7
33	20230605	181300	104412580	13220	13220	13220	13220	0
34	20230605	181200	104412580	13220	13220	13220	13220	0
35	20230605	181100	104412580	13220	13220	13220	13220	0
36	20230605	181000	104412580	13220	13220	13220	13220	0
37	20230605	180900	104412580	13220	13220	13220	13220	0
38	20230605	180800	104412580	13220	13220	13220	13220	0
39	20230605	180700	104412580	13220	13220	13220	13220	0
40	20230605	180600	104412580	13220	13220	13220	13220	0
41	20230605	180500	104412580	13220	13220	13220	13220	0
42	20230605	180400	104412580	13220	13220	13220	13220	0
43	20230605	180300	104412580	13220	13220	13220	13220	0
44	20230605	180200	104412580	13220	13220	13220	13220	0
45	20230605	180100	104412580	13220	13220	13220	13220	0
46	20230605	180000	104412580	13220	13220	13220	13220	0
47	20230605	175900	104412580	13220	13220	13220	13220	0
48	20230605	175800	104412580	13220	13220	13220	13220	0
49	20230605	175700	104412580	13220	13220	13220	13220	0
50	20230605	175600	104412580	13220	13220	13220	13220	0
51	20230605	175500	104412580	13220	13220	13220	13220	0
52	20230605	175400	104412580	13220	13220	13220	13220	0
53	20230605	175300	104412580	13220	13220	13220	13220	0
54	20230605	175200	104412580	13220	13220	13220	13220	0
55	20230605	175100	104412580	13220	13220	13220	13220	0
56	20230605	175000	104412580	13220	13220	13220	13220	0
57	20230605	174900	104412580	13220	13220	13220	13220	0
58	20230605	174800	104412580	13220	13220	13220	13220	0
59	20230605	174700	104412580	13220	13220	13220	13220	0
60	20230605	174600	104412580	13220	13220	13220	13220	0
61	20230605	174500	104412580	13220	13220	13220	13220	0
62	20230605	174400	104412580	13220	13220	13220	13220	7
63	20230605	174300	104412580	13220	13220	13220	13220	0
64	20230605	174200	104412580	13220	13220	13220	13220	0
65	20230605	174100	104412580	13220	13220	13220	13220	0
66	20230605	174000	104412580	13220	13220	13220	13220	0
67	20230605	173900	104412580	13220	13220	13220	13220	0
68	20230605	173800	104412580	13220	13220	13220	13220	0
69	20230605	173700	104412580	13220	13220	13220	13220	0
70	20230605	173600	104412580	13220	13220	13220	13220	0
71	20230605	173500	104412580	13220	13220	13220	13220	0
72	20230605	173400	104412580	13220	13220	13220	13220	0
73	20230605	173300	104412580	13220	13220	13220	13220	0
74	20230605	173200	104412580	13220	13220	13220	13220	0
75	20230605	173100	104412580	13220	13220	13220	13220	0
76	20230605	173000	104412580	13220	13220	13220	13220	0
77	20230605	172900	104412580	13220	13220	13220	13220	0
78	20230605	172800	104412580	13220	13220	13220	13220	0
79	20230605	172700	104412580	13220	13220	13220	13220	0
80	20230605	172600	104412580	13220	13220	13220	13220	0
81	20230605	172500	104412580	13220	13220	13220	13220	0
82	20230605	172400	104412580	13220	13220	13220	13220	0
83	20230605	172300	104412580	13220	13220	13220	13220	0
84	20230605	172200	104412580	13220	13220	13220	13220	0
85	20230605	172100	104412580	13220	13220	13220	13220	0
86	20230605	172000	104412580	13220	13220	13220	13220	0
87	20230605	171900	104412580	13220	13220	13220	13220	0
88	20230605	171800	104412580	13220	13220	13220	13220	0
89	20230605	171700	104412580	13220	13220	13220	13220	0
90	20230605	171600	104412580	13220	13220	13220	13220	0
91	20230605	171500	104412580	13220	13220	13220	13220	0
92	20230605	171400	104412580	13220	13220	13220	13220	7
93	20230605	171300	104412580	13220	13220	13220	13220	0
94	20230605	171200	104412580	13220	13220	13220	13220	0
95	20230605	171100	104412580	13220	13220	13220	13220	0
96	20230605	171000	104412580	13220	13220	13220	13220	0
97	20230605	170900	104412580	13220	13220	13220	13220	0
98	20230605	170800	104412580	13220	13220	13220	13220	0
99	20230605	170700	104412580	13220	13220	13220	13220	0
100	20230605	170600	104412580	13220	13220	13220	13220	0
101	20230605	170500	104412580	13220	13220	13220	13220	0
102	20230605	170400	104412580	13220	13220	13220	13220	0
103	20230605	170300	104412580	13220	13220	13220	13220	0
104	20230605	170200	104412580	13220	13220	13220	13220	0
105	20230605	170100	104412580	13220	13220	13220	13220	0
106	20230605	170000	104412580	13220	13220	13220	13220	0
107	20230605	165900	104412580	13220	13220	13220	13220	0
108	20230605	165800	104412580	13220	13220	13220	13220	0
109	20230605	165700	104412580	13220	13220	13220	13220	0
110	20230605	165600	104412580	13220	13220	13220	13220	0
111	20230605	165500	104412580	13220	13220	13220	13220	0
112	20230605	165400	104412580	13220	13220	13220	13220	0
113	20230605	165300	104412580	13220	13220	13220	13220	0
114	20230605	165200	104412580	13220	13220	13220	13220	0
115	20230605	165100	104412580	13220	13220	13220	13220	0
116	20230605	165000	104412580	13220	13220	13220	13220	0
117	20230605	164900	104412580	13220	13220	13220	13220	0
118	20230605	164800	104412580	13220	13220	13220	13220	0
119	20230605	164700	104412580	13220	13220	13220	13220	0
120	20230605	164600	104412580	13220	13220	13220	13220	0
121	20230605	164500	104412580	13220	13220	13220	13220	0
122	20230605	164400	104412580	13220	13220	13220	13220	7
123	20230605	164300	104412580	13220	13220	13220	13220	0
124	20230605	164200	104412580	13220	13220	13220	13220	0
125	20230605	164100	104412580	13220	13220	13220	13220	0
126	20230605	164000	104412580	13220	13220	13220	13220	0
127	20230605	163900	104412580	13220	13220	13220	13220	0
128	20230605	163800	104412580	13220	13220	13220	13220	0
129	20230605	163700	104412580	13220	13220	13220	13220	0
130	20230605	163600	104412580	13220	13220	13220	13220	0
131	20230605	163500	104412580	13220	13220	13220	13220	0
132	20230605	163400	104412580	13220	13220	13220	13220	0
133	20230605	163300	104412580	13220	13220	13220	13220	0
134	20230605	163200	104412580	13220	13220	13220	13220	0
135	20230605	163100	104412580	13220	13220	13220	13220	0
136	20230605	163000	104412580	13220	13220	13220	13220	0
137	20230605	162900	104412580	13220	13220	13220	13220	0
138	20230605	162800	104412580	13220	13220	13220	13220	0
139	20230605	162700	104412580	13220	13220	13220	13220	0
140	20230605	162600	104412580	13220	13220	13220	13220	0
141	20230605	162500	104412580	13220	13220	13220	13220	0
142	20230605	162400	104412580	13220	13220	13220	13220	0
143	20230605	162300	104412580	13220	13220	13220	13220	0
144	20230605	162200	104412580	13220	13220	13220	13220	0
145	20230605	162100	104412580	13220	13220	13220	13220	0
146	20230605	162000	104412580	13220	13220	13220	13220	0
147	20230605	161900	104412580	13220	13220	13220	13220	0
148	20230605	161800	104412580	13220	13220	13220	13220	0
149	20230605	161700	104412580	13220	13220	13220	13220	0
150	20230605	161600	104412580	13220	13220	13220	13220	0
151	20230605	161500	104412580	13220	13220	13220	13220	0
152	20230605	161400	104412580	13220	13220	13220	13220	7
153	20230605	161300	104412580	13220	13220	13220	13220	0
154	20230605	161200	104412580	13220	13220	13220	13220	0
155	20230605	161100	104412580	13220	13220	13220	13220	0
156	20230605	161000	104412580	13220	13220	13220	13220	0
157	20230605	160900	104412580	13220	13220	13220	13220	0
158	20230605	160800	104412580	13220	13220	13220	13220	0
159	20230605	160700	104412580	13220	13220	13220	13220	0
160	20230605	160600	104412580	13220	13220	13220	13220	0
161	20230605	160500	104412580	13220	13220	13220	13220	0
162	20230605	160400	104412580	13220	13220	13220	13220	0
163	20230605	160300	104412580	13220	13220	13220	13220	0
164	20230605	160200	104412580	13220	13220	13220	13220	0
165	20230605	160100	104412580	13220	13220	13220	13220	0
166	20230605	160000	104412580	13220	13220	13220	13220	0
167	20230605	155900	104412580	13220	13220	13220	13220	0
168	20230605	155800	104412580	13220	13220	13220	13220	0
169	20230605	155700	104412580	13220	13220	13220	13220	0
170	20230605	155600	104412580	13220	13220	13220	13220	0
171	20230605	155500	104412580	13220	13220	13220	13220	0
172	20230605	155400	104412580	13220	13220	13220	13220	0
173	20230605	155300	104412580	13220	13220	13220	13220	0
174	20230605	155200	104412580	13220	13220	13220	13220	0
175	20230605	155100	104412580	13220	13220	13220	13220	0
176	20230605	155000	104412580	13220	13220	13220	13220	0
177	20230605	154900	104412580	13220	13220	13220	13220	0
178	20230605	154800	104412580	13220	13220	13220	13220	0
179	20230605	154700	104412580	13220	13220	13220	13220	0
180	20230605	154600	104412580	13220	13220	13220	13220	0
181	20230605	154500	104412580	13220	13220	13220	13220	0
182	20230605	154400	104412580	13220	13220	13220	13220	7
183	20230605	154300	104412580	13220	13220	13220	13220	0
184	20230605	154200	104412580	13220	13220	13220	13220	0
185	20230605	154100	104412580	13220	13220	13220	13220	0
186	20230605	154000	104412580	13220	13220	13220	13220	0
187	20230605	153900	104412580	13220	13220	13220	13220	0
188	20230605	153800	104412580	13220	13220	13220	13220	0
189	20230605	153700	104412580	13220	13220	13220	13220	0
190	20230605	153600	104412580	13220	13220	13220	13220	0
191	20230605	153500	104412580	13220	13220	13220	13220	0
192	20230605	153400	104412580	13220	13220	13220	13220	0
193	20230605	153300	104412580	13220	13220	13220	13220	0
194	20230605	153200	104412580	13220	13220	13220	13220	0
195	20230605	153100	104412580	13220	13220	13220	13220	0
196	20230605	153000	104412580	13220	13220	13220	13220	7
197	20230605	152900	104320040	13220	13220	13220	13220	0
198	20230605	152800	104320040	13220	13220	13220	13220	0
199	20230605	152700	104320040	13220	13220	13220	13220	0
200	20230605	152600	104320040	13220	13220	13220	13220	0
201	20230605	152500	104320040	13220	13220	13220	13220	0
202	20230605	152400	104320040	13220	13220	13220	13220	0
203	20230605	152300	104320040	13220	13220	13220	13220	0
204	20230605	152200	104320040	13220	13220	13220	13220	0
205	20230605	152100	104320040	13220	13220	13220	13220	0
206	20230605	152000	104320040	13220	13220	13220	13220	0
207	20230605	151900	104320040	13220	13220	13220	13220	10
208	20230605	151800	104187840	13220	13220	13220	13220	0
209	20230605	151700	104187840	13220	13220	13220	13220	10
210	20230605	151600	104055640	13230	13230	13230	13230	0
211	20230605	151500	104055640	13230	13230	13230	13230	0
212	20230605	151400	104055640	13230	13230	13230	13230	0
213	20230605	151300	104055640	13230	13230	13230	13230	0
214	20230605	151200	104055640	13230	13230	13230	13230	0
215	20230605	151100	104055640	13230	13230	13230	13230	0
216	20230605	151000	104055640	13230	13230	13230	13230	0
217	20230605	150900	104055640	13230	13230	13230	13230	0
218	20230605	150800	104055640	13230	13230	13230	13230	0
219	20230605	150700	104055640	13230	13230	13230	13230	0
220	20230605	150600	104055640	13230	13230	13230	13230	0
221	20230605	150500	104055640	13230	13230	13230	13230	0
222	20230605	150400	104055640	13230	13230	13230	13230	0
223	20230605	150300	104055640	13230	13230	13230	13230	0
224	20230605	150200	104055640	13230	13230	13230	13230	0
225	20230605	150100	104055640	13230	13230	13230	13230	0
226	20230605	150000	104055640	13230	13230	13230	13230	0
227	20230605	145900	104055640	13230	13230	13230	13230	0
228	20230605	145800	104055640	13230	13230	13230	13230	0
229	20230605	145700	104055640	13230	13230	13230	13230	0
230	20230605	145600	104055640	13230	13230	13230	13230	0
231	20230605	145500	104055640	13230	13230	13230	13230	0
232	20230605	145400	104055640	13230	13230	13230	13230	0
233	20230605	145300	104055640	13230	13230	13230	13230	0
234	20230605	145200	104055640	13230	13230	13230	13230	8
235	20230605	145100	103949800	13230	13230	13230	13230	92
236	20230605	145000	102732640	13240	13200	13240	13200	49
237	20230605	144900	102085760	13200	13190	13200	13190	31
238	20230605	144800	101676860	13200	13180	13200	13180	24
239	20230605	144700	101360520	13180	13170	13180	13170	16
240	20230605	144600	101149790	13170	13170	13170	13170	0
241	20230605	144500	101149790	13170	13170	13170	13170	2
242	20230605	144400	101123450	13170	13170	13170	13170	6
243	20230605	144300	101044430	13190	13190	13190	13190	1
244	20230605	144200	101031240	13040	13040	13040	13040	0
245	20230605	144100	101031240	13040	13040	13040	13040	0
246	20230605	144000	101031240	13040	13040	13040	13040	0
247	20230605	143900	101031240	13040	13040	13040	13040	0
248	20230605	143800	101031240	13040	13040	13040	13040	0
249	20230605	143700	101031240	13040	13040	13040	13040	40
250	20230605	143600	100509640	13050	13050	13050	13050	0
251	20230605	143500	100509640	13050	13050	13050	13050	0
252	20230605	143400	100509640	13050	13050	13050	13050	0
253	20230605	143300	100509640	13050	13050	13050	13050	0
254	20230605	143200	100509640	13050	13050	13050	13050	0
255	20230605	143100	100509640	13050	13050	13050	13050	0
256	20230605	143000	100509640	13050	13050	13050	13050	0
257	20230605	142900	100509640	13050	13050	13050	13050	0
258	20230605	142800	100509640	13050	13050	13050	13050	0
259	20230605	142700	100509640	13050	13050	13050	13050	0
260	20230605	142600	100509640	13050	13050	13050	13050	0
261	20230605	142500	100509640	13050	13050	13050	13050	0
262	20230605	142400	100509640	13050	13050	13050	13050	0
263	20230605	142300	100509640	13050	13050	13050	13050	0
264	20230605	142200	100509640	13050	13050	13050	13050	0
265	20230605	142100	100509640	13050	13050	13050	13050	0
266	20230605	142000	100509640	13050	13050	13050	13050	0
267	20230605	141900	100509640	13050	13050	13050	13050	0
268	20230605	141800	100509640	13050	13050	13050	13050	0
269	20230605	141700	100509640	13050	13050	13050	13050	0
270	20230605	141600	100509640	13050	13050	13050	13050	346
271	20230605	141500	95994340	13050	13050	13050	13050	0
272	20230605	141400	95994340	13050	13070	13070	13050	500
273	20230605	141300	89469210	13160	13160	13160	13160	0
274	20230605	141200	89469210	13160	13160	13160	13160	0
275	20230605	141100	89469210	13160	13160	13160	13160	0
276	20230605	141000	89469210	13160	13160	13160	13160	0
277	20230605	140900	89469210	13160	13160	13160	13160	0
278	20230605	140800	89469210	13160	13160	13160	13160	0
279	20230605	140700	89469210	13160	13160	13160	13160	0
280	20230605	140600	89469210	13160	13160	13160	13160	0
281	20230605	140500	89469210	13160	13160	13160	13160	0
282	20230605	140400	89469210	13160	13160	13160	13160	0
283	20230605	140300	89469210	13160	13160	13160	13160	0
284	20230605	140200	89469210	13160	13160	13160	13160	0
285	20230605	140100	89469210	13160	13160	13160	13160	0
286	20230605	140000	89469210	13160	13160	13160	13160	0
287	20230605	135900	89469210	13160	13160	13160	13160	0
288	20230605	135800	89469210	13160	13160	13160	13160	0
289	20230605	135700	89469210	13160	13160	13160	13160	0
290	20230605	135600	89469210	13160	13160	13160	13160	83
291	20230605	135500	88376930	13160	13160	13160	13160	0
292	20230605	135400	88376930	13160	13160	13160	13160	1
293	20230605	135300	88363770	13080	13080	13080	13080	0
294	20230605	135200	88363770	13080	13080	13080	13080	0
295	20230605	135100	88363770	13080	13080	13080	13080	0
296	20230605	135000	88363770	13080	13080	13080	13080	0
297	20230605	134900	88363770	13080	13080	13080	13080	0
298	20230605	134800	88363770	13080	13080	13080	13080	1
299	20230605	134700	88350690	13100	13100	13100	13100	0
300	20230605	134600	88350690	13100	13100	13100	13100	0
301	20230605	134500	88350690	13100	13100	13100	13100	0
302	20230605	134400	88350690	13100	13100	13100	13100	0
303	20230605	134300	88350690	13100	13100	13100	13100	0
304	20230605	134200	88350690	13100	13100	13100	13100	1
305	20230605	134100	88337590	13050	13050	13050	13050	0
306	20230605	134000	88337590	13050	13050	13050	13050	0
307	20230605	133900	88337590	13050	13050	13050	13050	0
308	20230605	133800	88337590	13050	13030	13050	13030	599
309	20230605	133700	80524160	13030	13030	13030	13030	0
310	20230605	133600	80524160	13030	13030	13030	13030	0
311	20230605	133500	80524160	13030	13030	13030	13030	0
312	20230605	133400	80524160	13030	13030	13030	13030	0
313	20230605	133300	80524160	13030	13030	13030	13030	0
314	20230605	133200	80524160	13030	13030	13030	13030	0
315	20230605	133100	80524160	13030	13030	13030	13030	0
316	20230605	133000	80524160	13030	13030	13030	13030	0
317	20230605	132900	80524160	13030	13030	13030	13030	10
318	20230605	132800	80393860	13030	13030	13030	13030	0
319	20230605	132700	80393860	13030	13030	13030	13030	0
320	20230605	132600	80393860	13030	13030	13030	13030	0
321	20230605	132500	80393860	13030	13030	13030	13030	0
322	20230605	132400	80393860	13030	13030	13030	13030	0
323	20230605	132300	80393860	13030	13030	13030	13030	0
324	20230605	132200	80393860	13030	13030	13030	13030	0
325	20230605	132100	80393860	13030	13030	13030	13030	10
326	20230605	132000	80263560	13040	13040	13040	13040	0
327	20230605	131900	80263560	13040	13040	13040	13040	0
328	20230605	131800	80263560	13040	13040	13040	13040	0
329	20230605	131700	80263560	13040	13040	13040	13040	0
330	20230605	131600	80263560	13040	13040	13040	13040	0
331	20230605	131500	80263560	13040	13040	13040	13040	0
332	20230605	131400	80263560	13040	13040	13040	13040	0
333	20230605	131300	80263560	13040	13040	13040	13040	0
334	20230605	131200	80263560	13040	13040	13040	13040	0
335	20230605	131100	80263560	13040	13040	13040	13040	50
336	20230605	131000	79611560	13040	13040	13040	13040	0
337	20230605	130900	79611560	13040	13040	13040	13040	0
338	20230605	130800	79611560	13040	13040	13040	13040	0
339	20230605	130700	79611560	13040	13040	13040	13040	0
340	20230605	130600	79611560	13040	13040	13040	13040	0
341	20230605	130500	79611560	13040	13040	13040	13040	0
342	20230605	130400	79611560	13040	13040	13040	13040	0
343	20230605	130300	79611560	13040	13040	13040	13040	0
344	20230605	130200	79611560	13040	13040	13040	13040	0
345	20230605	130100	79611560	13040	13040	13040	13040	0
346	20230605	130000	79611560	13040	13040	13040	13040	0
347	20230605	125900	79611560	13040	13040	13040	13040	0
348	20230605	125800	79611560	13040	13040	13040	13040	0
349	20230605	125700	79611560	13040	13040	13040	13040	0
350	20230605	125600	79611560	13040	13040	13040	13040	0
351	20230605	125500	79611560	13040	13040	13040	13040	30
352	20230605	125400	79220360	13040	13040	13040	13040	0
353	20230605	125300	79220360	13040	13040	13040	13040	0
354	20230605	125200	79220360	13040	13040	13040	13040	4
355	20230605	125100	79168200	13040	13040	13040	13040	0
356	20230605	125000	79168200	13040	13040	13040	13040	0
357	20230605	124900	79168200	13040	13040	13040	13040	0
358	20230605	124800	79168200	13040	13040	13040	13040	0
359	20230605	124700	79168200	13040	13040	13040	13040	0
360	20230605	124600	79168200	13040	13040	13040	13040	0
361	20230605	124500	79168200	13040	13040	13040	13040	0
362	20230605	124400	79168200	13040	13040	13040	13040	10
363	20230605	124300	79037800	13040	13040	13040	13040	0
364	20230605	124200	79037800	13040	13040	13040	13040	0
365	20230605	124100	79037800	13040	13040	13040	13040	0
366	20230605	124000	79037800	13040	13040	13040	13040	0
367	20230605	123900	79037800	13040	13040	13040	13040	0
368	20230605	123800	79037800	13040	13040	13040	13040	0
369	20230605	123700	79037800	13040	13040	13040	13040	0
370	20230605	123600	79037800	13040	13040	13040	13040	0
371	20230605	123500	79037800	13040	13040	13040	13040	0
372	20230605	123400	79037800	13040	13040	13040	13040	0
373	20230605	123300	79037800	13040	13040	13040	13040	0
374	20230605	123200	79037800	13040	13040	13040	13040	0
375	20230605	123100	79037800	13040	13040	13040	13040	0
376	20230605	123000	79037800	13040	13040	13040	13040	0
377	20230605	122900	79037800	13040	13040	13040	13040	0
378	20230605	122800	79037800	13040	13040	13040	13040	0
379	20230605	122700	79037800	13040	13040	13040	13040	0
380	20230605	122600	79037800	13040	13040	13040	13040	0
381	20230605	122500	79037800	13040	13040	13040	13040	0
382	20230605	122400	79037800	13040	13040	13040	13040	0
383	20230605	122300	79037800	13040	13040	13040	13040	0
384	20230605	122200	79037800	13040	13040	13040	13040	0
385	20230605	122100	79037800	13040	13040	13040	13040	0
386	20230605	122000	79037800	13040	13040	13040	13040	54
387	20230605	121900	78333640	13000	13000	13000	13000	70
388	20230605	121800	77423640	13000	13000	13000	13000	0
389	20230605	121700	77423640	13000	13000	13000	13000	0
390	20230605	121600	77423640	13000	13000	13000	13000	0
391	20230605	121500	77423640	13000	13000	13000	13000	0
392	20230605	121400	77423640	13000	13020	13020	13000	930
393	20230605	121300	65331640	13050	13240	13240	13050	2223
394	20230605	121200	36239390	13250	13250	13250	13250	32
395	20230605	121100	35815390	13250	13250	13250	13250	0
396	20230605	121000	35815390	13250	13250	13250	13250	0
397	20230605	120900	35815390	13250	13250	13250	13250	0
398	20230605	120800	35815390	13250	13260	13260	13250	60
399	20230605	120700	35020300	13250	13250	13250	13250	0
400	20230605	120600	35020300	13250	13250	13250	13250	0
401	20230605	120500	35020300	13250	13250	13250	13250	0
402	20230605	120400	35020300	13250	13250	13250	13250	0
403	20230605	120300	35020300	13250	13250	13250	13250	0
404	20230605	120200	35020300	13250	13250	13250	13250	0
405	20230605	120100	35020300	13250	13250	13250	13250	0
406	20230605	120000	35020300	13250	13250	13250	13250	0
407	20230605	115900	35020300	13250	13250	13250	13250	0
408	20230605	115800	35020300	13250	13250	13250	13250	0
409	20230605	115700	35020300	13250	13250	13250	13250	0
410	20230605	115600	35020300	13250	13250	13250	13250	0
411	20230605	115500	35020300	13250	13250	13250	13250	0
412	20230605	115400	35020300	13250	13250	13250	13250	0
413	20230605	115300	35020300	13250	13250	13250	13250	0
414	20230605	115200	35020300	13250	13250	13250	13250	0
415	20230605	115100	35020300	13250	13250	13250	13250	0
416	20230605	115000	35020300	13250	13260	13260	13250	100
417	20230605	114900	33694870	13260	13260	13260	13260	0
418	20230605	114800	33694870	13260	13260	13260	13260	0
419	20230605	114700	33694870	13260	13260	13260	13260	0
420	20230605	114600	33694870	13260	13260	13260	13260	0
421	20230605	114500	33694870	13260	13260	13260	13260	0
422	20230605	114400	33694870	13260	13260	13260	13260	0
423	20230605	114300	33694870	13260	13260	13260	13260	0
424	20230605	114200	33694870	13260	13270	13270	13260	100
425	20230605	114100	32368210	13410	13410	13410	13410	0
426	20230605	114000	32368210	13410	13410	13410	13410	0
427	20230605	113900	32368210	13410	13410	13410	13410	0
428	20230605	113800	32368210	13410	13410	13410	13410	0
429	20230605	113700	32368210	13410	13410	13410	13410	0
430	20230605	113600	32368210	13410	13410	13410	13410	0
431	20230605	113500	32368210	13410	13410	13410	13410	0
432	20230605	113400	32368210	13410	13410	13410	13410	0
433	20230605	113300	32368210	13410	13410	13410	13410	0
434	20230605	113200	32368210	13410	13410	13410	13410	0
435	20230605	113100	32368210	13410	13410	13410	13410	0
436	20230605	113000	32368210	13410	13410	13410	13410	0
437	20230605	112900	32368210	13410	13410	13410	13410	0
438	20230605	112800	32368210	13410	13410	13410	13410	0
439	20230605	112700	32368210	13410	13410	13410	13410	0
440	20230605	112600	32368210	13410	13410	13410	13410	0
441	20230605	112500	32368210	13410	13410	13410	13410	0
442	20230605	112400	32368210	13410	13410	13410	13410	0
443	20230605	112300	32368210	13410	13410	13410	13410	0
444	20230605	112200	32368210	13410	13410	13410	13410	0
445	20230605	112100	32368210	13410	13410	13410	13410	0
446	20230605	112000	32368210	13410	13410	13410	13410	0
447	20230605	111900	32368210	13410	13410	13410	13410	0
448	20230605	111800	32368210	13410	13410	13410	13410	0
449	20230605	111700	32368210	13410	13410	13410	13410	0
450	20230605	111600	32368210	13410	13410	13410	13410	0
451	20230605	111500	32368210	13410	13410	13410	13410	0
452	20230605	111400	32368210	13410	13410	13410	13410	0
453	20230605	111300	32368210	13410	13410	13410	13410	0
454	20230605	111200	32368210	13410	13410	13410	13410	0
455	20230605	111100	32368210	13410	13410	13410	13410	0
456	20230605	111000	32368210	13410	13410	13410	13410	0
457	20230605	110900	32368210	13410	13410	13410	13410	0
458	20230605	110800	32368210	13410	13410	13410	13410	0
459	20230605	110700	32368210	13410	13410	13410	13410	0
460	20230605	110600	32368210	13410	13410	13410	13410	0
461	20230605	110500	32368210	13410	13410	13410	13410	0
462	20230605	110400	32368210	13410	13410	13410	13410	0
463	20230605	110300	32368210	13410	13410	13410	13410	0
464	20230605	110200	32368210	13410	13410	13410	13410	0
465	20230605	110100	32368210	13410	13410	13410	13410	0
466	20230605	110000	32368210	13410	13410	13410	13410	0
467	20230605	105900	32368210	13410	13410	13410	13410	0
468	20230605	105800	32368210	13410	13410	13410	13410	0
469	20230605	105700	32368210	13410	13410	13410	13410	0
470	20230605	105600	32368210	13410	13410	13410	13410	0
471	20230605	105500	32368210	13410	13410	13410	13410	0
472	20230605	105400	32368210	13410	13410	13410	13410	0
473	20230605	105300	32368210	13410	13410	13410	13410	1
474	20230605	105200	32354800	13410	13410	13410	13410	0
475	20230605	105100	32354800	13410	13410	13410	13410	0
476	20230605	105000	32354800	13410	13410	13410	13410	0
477	20230605	104900	32354800	13410	13410	13410	13410	0
478	20230605	104800	32354800	13410	13410	13410	13410	0
479	20230605	104700	32354800	13410	13410	13410	13410	0
480	20230605	104600	32354800	13410	13410	13410	13410	0
481	20230605	104500	32354800	13410	13410	13410	13410	0
482	20230605	104400	32354800	13410	13410	13410	13410	0
483	20230605	104300	32354800	13410	13410	13410	13410	0
484	20230605	104200	32354800	13410	13410	13410	13410	0
485	20230605	104100	32354800	13410	13410	13410	13410	0
486	20230605	104000	32354800	13410	13410	13410	13410	0
487	20230605	103900	32354800	13410	13410	13410	13410	0
488	20230605	103800	32354800	13410	13410	13410	13410	0
489	20230605	103700	32354800	13410	13410	13410	13410	0
490	20230605	103600	32354800	13410	13410	13410	13410	0
491	20230605	103500	32354800	13410	13410	13410	13410	0
492	20230605	103400	32354800	13410	13410	13410	13410	0
493	20230605	103300	32354800	13410	13410	13410	13410	0
494	20230605	103200	32354800	13410	13410	13410	13410	5
495	20230605	103100	32287750	13410	13410	13410	13410	5
496	20230605	103000	32220700	13400	13400	13400	13400	0
497	20230605	102900	32220700	13400	13400	13400	13400	0
498	20230605	102800	32220700	13400	13400	13400	13400	0
499	20230605	102700	32220700	13400	13400	13400	13400	0
500	20230605	102600	32220700	13400	13400	13400	13400	0
501	20230605	102500	32220700	13400	13400	13400	13400	0
502	20230605	102400	32220700	13400	13400	13400	13400	0
503	20230605	102300	32220700	13400	13400	13400	13400	0
504	20230605	102200	32220700	13400	13400	13400	13400	0
505	20230605	102100	32220700	13400	13400	13400	13400	0
506	20230605	102000	32220700	13400	13400	13400	13400	89
507	20230605	101900	31028100	13400	13400	13400	13400	700
508	20230605	101800	21648100	13400	13400	13400	13400	0
509	20230605	101700	21648100	13400	13400	13400	13400	463
510	20230605	101600	15443900	13450	13450	13450	13450	1
511	20230605	101500	15430450	13450	13450	13450	13450	0
512	20230605	101400	15430450	13450	13450	13450	13450	1
513	20230605	101300	15417000	13400	13400	13400	13400	986
514	20230605	101200	2204600	13400	13400	13400	13400	0
515	20230605	101100	2204600	13400	13400	13400	13400	0
516	20230605	101000	2204600	13400	13400	13400	13400	0
517	20230605	100900	2204600	13400	13400	13400	13400	0
518	20230605	100800	2204600	13400	13400	13400	13400	0
519	20230605	100700	2204600	13400	13400	13400	13400	0
520	20230605	100600	2204600	13400	13400	13400	13400	0
521	20230605	100500	2204600	13400	13400	13400	13400	0
522	20230605	100400	2204600	13400	13400	13400	13400	0
523	20230605	100300	2204600	13400	13400	13400	13400	0
524	20230605	100200	2204600	13400	13400	13400	13400	0
525	20230605	100100	2204600	13400	13400	13400	13400	0
526	20230605	100000	2204600	13400	13400	13400	13400	0
527	20230605	095900	2204600	13400	13400	13400	13400	0
528	20230605	095800	2204600	13400	13400	13400	13400	0
529	20230605	095700	2204600	13400	13400	13400	13400	0
530	20230605	095600	2204600	13400	13400	13400	13400	0
531	20230605	095500	2204600	13400	13400	13400	13400	0
532	20230605	095400	2204600	13400	13400	13400	13400	0
533	20230605	095300	2204600	13400	13400	13400	13400	0
534	20230605	095200	2204600	13400	13400	13400	13400	2
535	20230605	095100	2177800	13200	13200	13200	13200	100
536	20230605	095000	857800	13400	13400	13400	13400	0
537	20230605	094900	857800	13400	13400	13400	13400	0
538	20230605	094800	857800	13400	13400	13400	13400	0
539	20230605	094700	857800	13400	13400	13400	13400	0
540	20230605	094600	857800	13400	13400	13400	13400	32
541	20230605	094500	429000	13400	13400	13400	13400	0
542	20230605	094400	429000	13400	13400	13400	13400	0
543	20230605	094300	429000	13400	13400	13400	13400	0
544	20230605	094200	429000	13400	13400	13400	13400	0
545	20230605	094100	429000	13400	13400	13400	13400	0
546	20230605	094000	429000	13400	13400	13400	13400	0
547	20230605	093900	429000	13400	13400	13400	13400	0
548	20230605	093800	429000	13400	13400	13400	13400	0
549	20230605	093700	429000	13400	13400	13400	13400	0
550	20230605	093600	429000	13400	13400	13400	13400	0
551	20230605	093500	429000	13400	13400	13400	13400	0
552	20230605	093400	429000	13400	13400	13400	13400	0
553	20230605	093300	429000	13400	13400	13400	13400	0
554	20230605	093200	429000	13400	13400	13400	13400	0
555	20230605	093100	429000	13400	13400	13400	13400	0
556	20230605	093000	429000	13400	13400	13400	13400	30
557	20230605	092900	27000	13500	13500	13500	13500	0
558	20230605	092800	27000	13500	13500	13500	13500	0
559	20230605	092700	27000	13500	13500	13500	13500	0
560	20230605	092600	27000	13500	13500	13500	13500	0
561	20230605	092500	27000	13500	13500	13500	13500	0
562	20230605	092400	27000	13500	13500	13500	13500	0
563	20230605	092300	27000	13500	13500	13500	13500	0
564	20230605	092200	27000	13500	13500	13500	13500	0
565	20230605	092100	27000	13500	13500	13500	13500	0
566	20230605	092000	27000	13500	13500	13500	13500	0
567	20230605	091900	27000	13500	13500	13500	13500	0
568	20230605	091800	27000	13500	13500	13500	13500	0
569	20230605	091700	27000	13500	13500	13500	13500	0
570	20230605	091600	27000	13500	13500	13500	13500	0
571	20230605	091500	27000	13500	13500	13500	13500	0
572	20230605	091400	27000	13500	13500	13500	13500	0
573	20230605	091300	27000	13500	13500	13500	13500	0
574	20230605	091200	27000	13500	13500	13500	13500	0
575	20230605	091100	27000	13500	13500	13500	13500	0
576	20230605	091000	27000	13500	13500	13500	13500	0
577	20230605	090900	27000	13500	13500	13500	13500	0
578	20230605	090800	27000	13500	13500	13500	13500	0
579	20230605	090700	27000	13500	13500	13500	13500	0
580	20230605	090600	27000	13500	13500	13500	13500	0
581	20230605	090500	27000	13500	13500	13500	13500	0
582	20230605	090400	27000	13500	13500	13500	13500	0
583	20230605	090300	27000	13500	13500	13500	13500	0
584	20230605	090200	27000	13500	13500	13500	13500	0
585	20230605	090100	27000	13500	13500	13500	13500	0
586	20230605	090000	27000	13500	13500	13500	13500	2