KissMeData/094280/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202100	169456980	13000	13000	13000	13000	263
3	20230605	202000	169456980	13000	13000	13000	13000	0
4	20230605	201900	169456980	13000	13000	13000	13000	0
5	20230605	201800	169456980	13000	13000	13000	13000	0
6	20230605	201700	169456980	13000	13000	13000	13000	0
7	20230605	201600	169456980	13000	13000	13000	13000	0
8	20230605	201500	169456980	13000	13000	13000	13000	0
9	20230605	201400	169456980	13000	13000	13000	13000	0
10	20230605	201300	169456980	13000	13000	13000	13000	0
11	20230605	201200	169456980	13000	13000	13000	13000	0
12	20230605	201100	169456980	13000	13000	13000	13000	0
13	20230605	201000	169456980	13000	13000	13000	13000	0
14	20230605	200900	169456980	13000	13000	13000	13000	0
15	20230605	200800	169456980	13000	13000	13000	13000	0
16	20230605	200700	169456980	13000	13000	13000	13000	0
17	20230605	200600	169456980	13000	13000	13000	13000	0
18	20230605	200500	169456980	13000	13000	13000	13000	0
19	20230605	200400	169456980	13000	13000	13000	13000	0
20	20230605	200300	169456980	13000	13000	13000	13000	0
21	20230605	200200	169456980	13000	13000	13000	13000	0
22	20230605	200100	169456980	13000	13000	13000	13000	0
23	20230605	200000	169456980	13000	13000	13000	13000	0
24	20230605	195900	169456980	13000	13000	13000	13000	0
25	20230605	195800	169456980	13000	13000	13000	13000	0
26	20230605	195700	169456980	13000	13000	13000	13000	0
27	20230605	195600	169456980	13000	13000	13000	13000	0
28	20230605	195500	169456980	13000	13000	13000	13000	0
29	20230605	195400	169456980	13000	13000	13000	13000	0
30	20230605	195300	169456980	13000	13000	13000	13000	0
31	20230605	195200	169456980	13000	13000	13000	13000	0
32	20230605	195100	169456980	13000	13000	13000	13000	263
33	20230605	195000	169456980	13000	13000	13000	13000	0
34	20230605	194900	169456980	13000	13000	13000	13000	0
35	20230605	194800	169456980	13000	13000	13000	13000	0
36	20230605	194700	169456980	13000	13000	13000	13000	0
37	20230605	194600	169456980	13000	13000	13000	13000	0
38	20230605	194500	169456980	13000	13000	13000	13000	0
39	20230605	194400	169456980	13000	13000	13000	13000	0
40	20230605	194300	169456980	13000	13000	13000	13000	0
41	20230605	194200	169456980	13000	13000	13000	13000	0
42	20230605	194100	169456980	13000	13000	13000	13000	0
43	20230605	194000	169456980	13000	13000	13000	13000	0
44	20230605	193900	169456980	13000	13000	13000	13000	0
45	20230605	193800	169456980	13000	13000	13000	13000	0
46	20230605	193700	169456980	13000	13000	13000	13000	0
47	20230605	193600	169456980	13000	13000	13000	13000	0
48	20230605	193500	169456980	13000	13000	13000	13000	0
49	20230605	193400	169456980	13000	13000	13000	13000	0
50	20230605	193300	169456980	13000	13000	13000	13000	0
51	20230605	193200	169456980	13000	13000	13000	13000	0
52	20230605	193100	169456980	13000	13000	13000	13000	0
53	20230605	193000	169456980	13000	13000	13000	13000	0
54	20230605	192900	169456980	13000	13000	13000	13000	0
55	20230605	192800	169456980	13000	13000	13000	13000	0
56	20230605	192700	169456980	13000	13000	13000	13000	0
57	20230605	192600	169456980	13000	13000	13000	13000	0
58	20230605	192500	169456980	13000	13000	13000	13000	0
59	20230605	192400	169456980	13000	13000	13000	13000	0
60	20230605	192300	169456980	13000	13000	13000	13000	0
61	20230605	192200	169456980	13000	13000	13000	13000	0
62	20230605	192100	169456980	13000	13000	13000	13000	263
63	20230605	192000	169456980	13000	13000	13000	13000	0
64	20230605	191900	169456980	13000	13000	13000	13000	0
65	20230605	191800	169456980	13000	13000	13000	13000	0
66	20230605	191700	169456980	13000	13000	13000	13000	0
67	20230605	191600	169456980	13000	13000	13000	13000	0
68	20230605	191500	169456980	13000	13000	13000	13000	0
69	20230605	191400	169456980	13000	13000	13000	13000	0
70	20230605	191300	169456980	13000	13000	13000	13000	0
71	20230605	191200	169456980	13000	13000	13000	13000	0
72	20230605	191100	169456980	13000	13000	13000	13000	0
73	20230605	191000	169456980	13000	13000	13000	13000	0
74	20230605	190900	169456980	13000	13000	13000	13000	0
75	20230605	190800	169456980	13000	13000	13000	13000	0
76	20230605	190700	169456980	13000	13000	13000	13000	0
77	20230605	190600	169456980	13000	13000	13000	13000	0
78	20230605	190500	169456980	13000	13000	13000	13000	0
79	20230605	190400	169456980	13000	13000	13000	13000	0
80	20230605	190300	169456980	13000	13000	13000	13000	0
81	20230605	190200	169456980	13000	13000	13000	13000	0
82	20230605	190100	169456980	13000	13000	13000	13000	0
83	20230605	190000	169456980	13000	13000	13000	13000	0
84	20230605	185900	169456980	13000	13000	13000	13000	0
85	20230605	185800	169456980	13000	13000	13000	13000	0
86	20230605	185700	169456980	13000	13000	13000	13000	0
87	20230605	185600	169456980	13000	13000	13000	13000	0
88	20230605	185500	169456980	13000	13000	13000	13000	0
89	20230605	185400	169456980	13000	13000	13000	13000	0
90	20230605	185300	169456980	13000	13000	13000	13000	0
91	20230605	185200	169456980	13000	13000	13000	13000	0
92	20230605	185100	169456980	13000	13000	13000	13000	263
93	20230605	185000	169456980	13000	13000	13000	13000	0
94	20230605	184900	169456980	13000	13000	13000	13000	0
95	20230605	184800	169456980	13000	13000	13000	13000	0
96	20230605	184700	169456980	13000	13000	13000	13000	0
97	20230605	184600	169456980	13000	13000	13000	13000	0
98	20230605	184500	169456980	13000	13000	13000	13000	0
99	20230605	184400	169456980	13000	13000	13000	13000	0
100	20230605	184300	169456980	13000	13000	13000	13000	0
101	20230605	184200	169456980	13000	13000	13000	13000	0
102	20230605	184100	169456980	13000	13000	13000	13000	0
103	20230605	184000	169456980	13000	13000	13000	13000	0
104	20230605	183900	169456980	13000	13000	13000	13000	0
105	20230605	183800	169456980	13000	13000	13000	13000	0
106	20230605	183700	169456980	13000	13000	13000	13000	0
107	20230605	183600	169456980	13000	13000	13000	13000	0
108	20230605	183500	169456980	13000	13000	13000	13000	0
109	20230605	183400	169456980	13000	13000	13000	13000	0
110	20230605	183300	169456980	13000	13000	13000	13000	0
111	20230605	183200	169456980	13000	13000	13000	13000	0
112	20230605	183100	169456980	13000	13000	13000	13000	0
113	20230605	183000	169456980	13000	13000	13000	13000	0
114	20230605	182900	169456980	13000	13000	13000	13000	0
115	20230605	182800	169456980	13000	13000	13000	13000	0
116	20230605	182700	169456980	13000	13000	13000	13000	0
117	20230605	182600	169456980	13000	13000	13000	13000	0
118	20230605	182500	169456980	13000	13000	13000	13000	0
119	20230605	182400	169456980	13000	13000	13000	13000	0
120	20230605	182300	169456980	13000	13000	13000	13000	0
121	20230605	182200	169456980	13000	13000	13000	13000	0
122	20230605	182100	169456980	13000	13000	13000	13000	263
123	20230605	182000	169456980	13000	13000	13000	13000	0
124	20230605	181900	169456980	13000	13000	13000	13000	0
125	20230605	181800	169456980	13000	13000	13000	13000	0
126	20230605	181700	169456980	13000	13000	13000	13000	0
127	20230605	181600	169456980	13000	13000	13000	13000	0
128	20230605	181500	169456980	13000	13000	13000	13000	0
129	20230605	181400	169456980	13000	13000	13000	13000	0
130	20230605	181300	169456980	13000	13000	13000	13000	0
131	20230605	181200	169456980	13000	13000	13000	13000	0
132	20230605	181100	169456980	13000	13000	13000	13000	0
133	20230605	181000	169456980	13000	13000	13000	13000	0
134	20230605	180900	169456980	13000	13000	13000	13000	0
135	20230605	180800	169456980	13000	13000	13000	13000	0
136	20230605	180700	169456980	13000	13000	13000	13000	0
137	20230605	180600	169456980	13000	13000	13000	13000	0
138	20230605	180500	169456980	13000	13000	13000	13000	0
139	20230605	180400	169456980	13000	13000	13000	13000	0
140	20230605	180300	169456980	13000	13000	13000	13000	0
141	20230605	180200	169456980	13000	13000	13000	13000	0
142	20230605	180100	169456980	13000	13000	13000	13000	0
143	20230605	180000	169456980	13000	13000	13000	13000	0
144	20230605	175900	169456980	13000	13000	13000	13000	0
145	20230605	175800	169456980	13000	13000	13000	13000	0
146	20230605	175700	169456980	13000	13000	13000	13000	0
147	20230605	175600	169456980	13000	13000	13000	13000	0
148	20230605	175500	169456980	13000	13000	13000	13000	0
149	20230605	175400	169456980	13000	13000	13000	13000	0
150	20230605	175300	169456980	13000	13000	13000	13000	0
151	20230605	175200	169456980	13000	13000	13000	13000	0
152	20230605	175100	169456980	13000	13000	13000	13000	263
153	20230605	175000	169456980	13000	13000	13000	13000	0
154	20230605	174900	169456980	13000	13000	13000	13000	0
155	20230605	174800	169456980	13000	13000	13000	13000	0
156	20230605	174700	169456980	13000	13000	13000	13000	0
157	20230605	174600	169456980	13000	13000	13000	13000	0
158	20230605	174500	169456980	13000	13000	13000	13000	0
159	20230605	174400	169456980	13000	13000	13000	13000	0
160	20230605	174300	169456980	13000	13000	13000	13000	0
161	20230605	174200	169456980	13000	13000	13000	13000	0
162	20230605	174100	169456980	13000	13000	13000	13000	0
163	20230605	174000	169456980	13000	13000	13000	13000	0
164	20230605	173900	169456980	13000	13000	13000	13000	0
165	20230605	173800	169456980	13000	13000	13000	13000	0
166	20230605	173700	169456980	13000	13000	13000	13000	0
167	20230605	173600	169456980	13000	13000	13000	13000	0
168	20230605	173500	169456980	13000	13000	13000	13000	0
169	20230605	173400	169456980	13000	13000	13000	13000	0
170	20230605	173300	169456980	13000	13000	13000	13000	0
171	20230605	173200	169456980	13000	13000	13000	13000	0
172	20230605	173100	169456980	13000	13000	13000	13000	0
173	20230605	173000	169456980	13000	13000	13000	13000	0
174	20230605	172900	169456980	13000	13000	13000	13000	0
175	20230605	172800	169456980	13000	13000	13000	13000	0
176	20230605	172700	169456980	13000	13000	13000	13000	0
177	20230605	172600	169456980	13000	13000	13000	13000	0
178	20230605	172500	169456980	13000	13000	13000	13000	0
179	20230605	172400	169456980	13000	13000	13000	13000	0
180	20230605	172300	169456980	13000	13000	13000	13000	0
181	20230605	172200	169456980	13000	13000	13000	13000	0
182	20230605	172100	169456980	13000	13000	13000	13000	263
183	20230605	172000	169456980	13000	13000	13000	13000	0
184	20230605	171900	169456980	13000	13000	13000	13000	0
185	20230605	171800	169456980	13000	13000	13000	13000	0
186	20230605	171700	169456980	13000	13000	13000	13000	0
187	20230605	171600	169456980	13000	13000	13000	13000	0
188	20230605	171500	169456980	13000	13000	13000	13000	0
189	20230605	171400	169456980	13000	13000	13000	13000	0
190	20230605	171300	169456980	13000	13000	13000	13000	0
191	20230605	171200	169456980	13000	13000	13000	13000	0
192	20230605	171100	169456980	13000	13000	13000	13000	0
193	20230605	171000	169456980	13000	13000	13000	13000	0
194	20230605	170900	169456980	13000	13000	13000	13000	0
195	20230605	170800	169456980	13000	13000	13000	13000	0
196	20230605	170700	169456980	13000	13000	13000	13000	0
197	20230605	170600	169456980	13000	13000	13000	13000	0
198	20230605	170500	169456980	13000	13000	13000	13000	0
199	20230605	170400	169456980	13000	13000	13000	13000	0
200	20230605	170300	169456980	13000	13000	13000	13000	0
201	20230605	170200	169456980	13000	13000	13000	13000	0
202	20230605	170100	169456980	13000	13000	13000	13000	0
203	20230605	170000	169456980	13000	13000	13000	13000	0
204	20230605	165900	169456980	13000	13000	13000	13000	0
205	20230605	165800	169456980	13000	13000	13000	13000	0
206	20230605	165700	169456980	13000	13000	13000	13000	0
207	20230605	165600	169456980	13000	13000	13000	13000	0
208	20230605	165500	169456980	13000	13000	13000	13000	0
209	20230605	165400	169456980	13000	13000	13000	13000	0
210	20230605	165300	169456980	13000	13000	13000	13000	0
211	20230605	165200	169456980	13000	13000	13000	13000	0
212	20230605	165100	169456980	13000	13000	13000	13000	263
213	20230605	165000	169456980	13000	13000	13000	13000	0
214	20230605	164900	169456980	13000	13000	13000	13000	0
215	20230605	164800	169456980	13000	13000	13000	13000	0
216	20230605	164700	169456980	13000	13000	13000	13000	0
217	20230605	164600	169456980	13000	13000	13000	13000	0
218	20230605	164500	169456980	13000	13000	13000	13000	0
219	20230605	164400	169456980	13000	13000	13000	13000	0
220	20230605	164300	169456980	13000	13000	13000	13000	0
221	20230605	164200	169456980	13000	13000	13000	13000	0
222	20230605	164100	169456980	13000	13000	13000	13000	0
223	20230605	164000	169456980	13000	13000	13000	13000	0
224	20230605	163900	169456980	13000	13000	13000	13000	0
225	20230605	163800	169456980	13000	13000	13000	13000	0
226	20230605	163700	169456980	13000	13000	13000	13000	0
227	20230605	163600	169456980	13000	13000	13000	13000	0
228	20230605	163500	169456980	13000	13000	13000	13000	0
229	20230605	163400	169456980	13000	13000	13000	13000	0
230	20230605	163300	169456980	13000	13000	13000	13000	0
231	20230605	163200	169456980	13000	13000	13000	13000	0
232	20230605	163100	169456980	13000	13000	13000	13000	0
233	20230605	163000	169456980	13000	13000	13000	13000	0
234	20230605	162900	169456980	13000	13000	13000	13000	0
235	20230605	162800	169456980	13000	13000	13000	13000	0
236	20230605	162700	169456980	13000	13000	13000	13000	0
237	20230605	162600	169456980	13000	13000	13000	13000	0
238	20230605	162500	169456980	13000	13000	13000	13000	0
239	20230605	162400	169456980	13000	13000	13000	13000	0
240	20230605	162300	169456980	13000	13000	13000	13000	0
241	20230605	162200	169456980	13000	13000	13000	13000	0
242	20230605	162100	169456980	13000	13000	13000	13000	263
243	20230605	162000	169456980	13000	13000	13000	13000	0
244	20230605	161900	169456980	13000	13000	13000	13000	0
245	20230605	161800	169456980	13000	13000	13000	13000	0
246	20230605	161700	169456980	13000	13000	13000	13000	0
247	20230605	161600	169456980	13000	13000	13000	13000	0
248	20230605	161500	169456980	13000	13000	13000	13000	0
249	20230605	161400	169456980	13000	13000	13000	13000	0
250	20230605	161300	169456980	13000	13000	13000	13000	0
251	20230605	161200	169456980	13000	13000	13000	13000	0
252	20230605	161100	169456980	13000	13000	13000	13000	0
253	20230605	161000	169456980	13000	13000	13000	13000	0
254	20230605	160900	169456980	13000	13000	13000	13000	0
255	20230605	160800	169456980	13000	13000	13000	13000	0
256	20230605	160700	169456980	13000	13000	13000	13000	0
257	20230605	160600	169456980	13000	13000	13000	13000	0
258	20230605	160500	169456980	13000	13000	13000	13000	0
259	20230605	160400	169456980	13000	13000	13000	13000	0
260	20230605	160300	169456980	13000	13000	13000	13000	0
261	20230605	160200	169456980	13000	13000	13000	13000	0
262	20230605	160100	169456980	13000	13000	13000	13000	0
263	20230605	160000	169456980	13000	13000	13000	13000	0
264	20230605	155900	169456980	13000	13000	13000	13000	0
265	20230605	155800	169456980	13000	13000	13000	13000	0
266	20230605	155700	169456980	13000	13000	13000	13000	0
267	20230605	155600	169456980	13000	13000	13000	13000	0
268	20230605	155500	169456980	13000	13000	13000	13000	0
269	20230605	155400	169456980	13000	13000	13000	13000	0
270	20230605	155300	169456980	13000	13000	13000	13000	0
271	20230605	155200	169456980	13000	13000	13000	13000	0
272	20230605	155100	169456980	13000	13000	13000	13000	263
273	20230605	155000	169456980	13000	13000	13000	13000	0
274	20230605	154900	169456980	13000	13000	13000	13000	0
275	20230605	154800	169456980	13000	13000	13000	13000	0
276	20230605	154700	169456980	13000	13000	13000	13000	0
277	20230605	154600	169456980	13000	13000	13000	13000	0
278	20230605	154500	169456980	13000	13000	13000	13000	0
279	20230605	154400	169456980	13000	13000	13000	13000	0
280	20230605	154300	169456980	13000	13000	13000	13000	0
281	20230605	154200	169456980	13000	13000	13000	13000	0
282	20230605	154100	169456980	13000	13000	13000	13000	0
283	20230605	154000	169456980	13000	13000	13000	13000	0
284	20230605	153900	169456980	13000	13000	13000	13000	0
285	20230605	153800	169456980	13000	13000	13000	13000	0
286	20230605	153700	169456980	13000	13000	13000	13000	0
287	20230605	153600	169456980	13000	13000	13000	13000	0
288	20230605	153500	169456980	13000	13000	13000	13000	0
289	20230605	153400	169456980	13000	13000	13000	13000	0
290	20230605	153300	169456980	13000	13000	13000	13000	0
291	20230605	153200	169456980	13000	13000	13000	13000	0
292	20230605	153100	169456980	13000	13000	13000	13000	0
293	20230605	153000	169456980	13000	13000	13000	13000	263
294	20230605	152900	166037980	13010	13010	13010	13010	0
295	20230605	152800	166037980	13010	13010	13010	13010	0
296	20230605	152700	166037980	13010	13010	13010	13010	0
297	20230605	152600	166037980	13010	13010	13010	13010	0
298	20230605	152500	166037980	13010	13010	13010	13010	0
299	20230605	152400	166037980	13010	13010	13010	13010	0
300	20230605	152300	166037980	13010	13010	13010	13010	0
301	20230605	152200	166037980	13010	13010	13010	13010	0
302	20230605	152100	166037980	13010	13010	13010	13010	0
303	20230605	152000	166037980	13010	13010	13010	13010	0
304	20230605	151900	166037980	13010	13010	13010	13010	1
305	20230605	151800	166024970	13010	13010	13010	13010	0
306	20230605	151700	166024970	13010	13020	13020	13010	210
307	20230605	151600	163292370	13020	13020	13020	13020	0
308	20230605	151500	163292370	13020	13020	13020	13020	2
309	20230605	151400	163266330	13020	13020	13020	13020	0
310	20230605	151300	163266330	13020	13020	13020	13020	149
311	20230605	151200	161326350	13020	13020	13020	13020	2
312	20230605	151100	161300310	13020	13020	13020	13020	100
313	20230605	151000	159998310	13020	13010	13020	13010	6
314	20230605	150900	159920230	13010	13010	13010	13010	0
315	20230605	150800	159920230	13010	13020	13020	13010	13
316	20230605	150700	159750990	13020	13020	13020	13020	65
317	20230605	150600	158904690	13020	13020	13020	13020	0
318	20230605	150500	158904690	13020	13020	13020	13020	227
319	20230605	150400	155949150	13020	13020	13020	13020	0
320	20230605	150300	155949150	13020	13020	13020	13020	0
321	20230605	150200	155949150	13020	13020	13020	13020	10
322	20230605	150100	155818950	13030	13030	13030	13030	0
323	20230605	150000	155818950	13030	13020	13030	13020	2
324	20230605	145900	155792900	13030	13030	13030	13030	0
325	20230605	145800	155792900	13030	13030	13030	13030	0
326	20230605	145700	155792900	13030	13030	13030	13030	0
327	20230605	145600	155792900	13030	13030	13030	13020	3
328	20230605	145500	155753820	13020	13020	13020	13020	2
329	20230605	145400	155727780	13030	13030	13030	13020	11
330	20230605	145300	155584540	13020	13020	13020	13020	23
331	20230605	145200	155285080	13030	13030	13030	13030	102
332	20230605	145100	153956020	13020	13020	13020	13020	8
333	20230605	145000	153851860	13030	13030	13030	13030	1
334	20230605	144900	153838830	13020	13020	13020	13020	0
335	20230605	144800	153838830	13020	13020	13020	13020	11
336	20230605	144700	153695610	13020	13020	13020	13020	0
337	20230605	144600	153695610	13020	13020	13020	13020	1
338	20230605	144500	153682590	13020	13020	13020	13020	0
339	20230605	144400	153682590	13020	13020	13020	13020	0
340	20230605	144300	153682590	13020	13020	13020	13020	205
341	20230605	144200	151013490	13020	13020	13020	13020	5
342	20230605	144100	150948390	13030	13030	13030	13030	98
343	20230605	144000	149671450	13030	13030	13030	13030	2
344	20230605	143900	149645390	13040	13040	13040	13040	0
345	20230605	143800	149645390	13040	13040	13040	13040	1
346	20230605	143700	149632350	13030	13030	13030	13030	0
347	20230605	143600	149632350	13030	13030	13030	13030	2
348	20230605	143500	149606290	13030	13030	13030	13030	303
349	20230605	143400	145658200	13030	13020	13030	13020	275
350	20230605	143300	142077690	13010	13010	13010	13010	990
351	20230605	143200	129197790	13010	13010	13010	13010	6
352	20230605	143100	129119730	13000	13000	13000	13000	0
353	20230605	143000	129119730	13000	13000	13000	13000	0
354	20230605	142900	129119730	13000	13000	13000	13000	0
355	20230605	142800	129119730	13000	13000	13000	13000	100
356	20230605	142700	127819730	13000	13000	13000	13000	0
357	20230605	142600	127819730	13000	13000	13000	13000	100
358	20230605	142500	126519730	13000	13000	13000	13000	200
359	20230605	142400	123919730	13000	13000	13000	13000	0
360	20230605	142300	123919730	13000	13000	13000	13000	0
361	20230605	142200	123919730	13000	13000	13000	13000	0
362	20230605	142100	123919730	13000	13010	13010	13000	37
363	20230605	142000	123438660	13000	13000	13000	13000	0
364	20230605	141900	123438660	13000	13000	13000	13000	0
365	20230605	141800	123438660	13000	13000	13000	13000	0
366	20230605	141700	123438660	13000	13000	13000	13000	457
367	20230605	141600	117497660	13010	13010	13010	13010	1
368	20230605	141500	117484650	13000	13000	13000	13000	624
369	20230605	141400	109372650	12990	12990	12990	12990	0
370	20230605	141300	109372650	12990	12990	12990	12990	0
371	20230605	141200	109372650	12990	12990	12990	12990	60
372	20230605	141100	108593250	12990	12990	12990	12990	0
373	20230605	141000	108593250	12990	12990	12990	12990	0
374	20230605	140900	108593250	12990	12990	12990	12990	0
375	20230605	140800	108593250	12990	12990	12990	12990	0
376	20230605	140700	108593250	12990	13000	13000	12990	8
377	20230605	140600	108489260	13000	13000	13000	13000	0
378	20230605	140500	108489260	13000	13000	13000	13000	1
379	20230605	140400	108476260	12990	12990	12990	12990	0
380	20230605	140300	108476260	12990	12990	12990	12990	3
381	20230605	140200	108437290	12990	12990	12990	12990	0
382	20230605	140100	108437290	12990	12990	12990	12990	0
383	20230605	140000	108437290	12990	12990	12990	12990	0
384	20230605	135900	108437290	12990	12990	12990	12990	0
385	20230605	135800	108437290	12990	12990	12990	12990	0
386	20230605	135700	108437290	12990	12990	12990	12990	0
387	20230605	135600	108437290	12990	12990	12990	12990	0
388	20230605	135500	108437290	12990	12990	12990	12990	0
389	20230605	135400	108437290	12990	12990	12990	12990	7
390	20230605	135300	108346360	13000	13000	13000	13000	0
391	20230605	135200	108346360	13000	13000	13000	13000	0
392	20230605	135100	108346360	13000	13000	13000	13000	1
393	20230605	135000	108333360	13000	13000	13000	13000	0
394	20230605	134900	108333360	13000	13000	13000	13000	1
395	20230605	134800	108320360	12990	12990	12990	12990	0
396	20230605	134700	108320360	12990	12990	12990	12990	570
397	20230605	134600	100916060	12990	12990	12990	12990	11
398	20230605	134500	100773170	12980	12980	12980	12980	0
399	20230605	134400	100773170	12980	12980	12980	12980	0
400	20230605	134300	100773170	12980	12980	12980	12980	241
401	20230605	134200	97644990	12980	12980	12980	12980	1
402	20230605	134100	97632010	12970	12970	12970	12970	1
403	20230605	134000	97619040	12980	12980	12980	12980	1
404	20230605	133900	97606060	12980	12980	12980	12980	0
405	20230605	133800	97606060	12980	12980	12980	12980	0
406	20230605	133700	97606060	12980	12980	12980	12980	0
407	20230605	133600	97606060	12980	12980	12980	12980	0
408	20230605	133500	97606060	12980	12980	12980	12980	0
409	20230605	133400	97606060	12980	12980	12980	12980	0
410	20230605	133300	97606060	12980	12980	12980	12980	10
411	20230605	133200	97476260	12980	12980	12980	12980	0
412	20230605	133100	97476260	12980	12980	12980	12980	1
413	20230605	133000	97463280	12980	12980	12980	12980	0
414	20230605	132900	97463280	12980	12980	12980	12980	0
415	20230605	132800	97463280	12980	12980	12980	12980	0
416	20230605	132700	97463280	12980	12980	12980	12980	5
417	20230605	132600	97398380	12970	12970	12970	12970	0
418	20230605	132500	97398380	12970	12970	12970	12970	0
419	20230605	132400	97398380	12970	12970	12970	12970	0
420	20230605	132300	97398380	12970	12970	12970	12970	0
421	20230605	132200	97398380	12970	12970	12970	12970	0
422	20230605	132100	97398380	12970	12970	12970	12970	5
423	20230605	132000	97333530	12970	12970	12970	12970	0
424	20230605	131900	97333530	12970	12970	12970	12970	0
425	20230605	131800	97333530	12970	12970	12970	12970	0
426	20230605	131700	97333530	12970	12970	12970	12970	57
427	20230605	131600	96594240	12970	12970	12970	12970	0
428	20230605	131500	96594240	12970	12970	12970	12970	0
429	20230605	131400	96594240	12970	12970	12970	12970	50
430	20230605	131300	95945740	12980	12980	12980	12980	1
431	20230605	131200	95932760	12980	12980	12980	12980	30
432	20230605	131100	95543360	12980	12980	12980	12980	0
433	20230605	131000	95543360	12980	12980	12980	12980	0
434	20230605	130900	95543360	12980	12980	12980	12980	0
435	20230605	130800	95543360	12980	12980	12980	12980	0
436	20230605	130700	95543360	12980	12980	12980	12980	0
437	20230605	130600	95543360	12980	12980	12980	12980	0
438	20230605	130500	95543360	12980	12980	12980	12980	0
439	20230605	130400	95543360	12980	12980	12980	12980	0
440	20230605	130300	95543360	12980	12980	12980	12980	0
441	20230605	130200	95543360	12980	12980	12980	12980	91
442	20230605	130100	94362180	12980	12980	12980	12980	0
443	20230605	130000	94362180	12980	12980	12980	12980	1
444	20230605	125900	94349200	12980	12980	12980	12980	2
445	20230605	125800	94323240	12970	12970	12970	12970	0
446	20230605	125700	94323240	12970	12970	12970	12970	0
447	20230605	125600	94323240	12970	12970	12970	12970	0
448	20230605	125500	94323240	12970	12970	12970	12970	0
449	20230605	125400	94323240	12970	12970	12970	12970	0
450	20230605	125300	94323240	12970	12970	12970	12970	0
451	20230605	125200	94323240	12970	12970	12970	12970	205
452	20230605	125100	91664390	12970	12970	12970	12970	0
453	20230605	125000	91664390	12970	12970	12970	12970	10
454	20230605	124900	91534690	12980	12980	12980	12980	0
455	20230605	124800	91534690	12980	12980	12980	12980	0
456	20230605	124700	91534690	12980	12980	12980	12980	0
457	20230605	124600	91534690	12980	12980	12980	12980	0
458	20230605	124500	91534690	12980	12980	12980	12980	4
459	20230605	124400	91482770	12980	12980	12980	12980	0
460	20230605	124300	91482770	12980	12980	12980	12980	24
461	20230605	124200	91171250	12980	12980	12980	12980	0
462	20230605	124100	91171250	12980	12980	12980	12980	0
463	20230605	124000	91171250	12980	12980	12980	12980	0
464	20230605	123900	91171250	12980	12980	12980	12980	0
465	20230605	123800	91171250	12980	12980	12980	12980	0
466	20230605	123700	91171250	12980	12980	12980	12980	0
467	20230605	123600	91171250	12980	12980	12980	12980	50
468	20230605	123500	90522250	12980	12980	12980	12980	0
469	20230605	123400	90522250	12980	12980	12980	12980	1
470	20230605	123300	90509270	12970	12970	12970	12970	1
471	20230605	123200	90496300	12990	12990	12990	12990	10
472	20230605	123100	90366400	12990	12990	12990	12990	1
473	20230605	123000	90353410	12980	12980	12980	12980	0
474	20230605	122900	90353410	12980	12980	12980	12980	0
475	20230605	122800	90353410	12980	12980	12980	12980	0
476	20230605	122700	90353410	12980	12980	12980	12980	1
477	20230605	122600	90340430	12970	12970	12970	12970	0
478	20230605	122500	90340430	12970	12970	12970	12970	0
479	20230605	122400	90340430	12970	12980	12980	12970	300
480	20230605	122300	86447570	12980	12980	12980	12980	2
481	20230605	122200	86421610	12980	12980	12980	12980	0
482	20230605	122100	86421610	12980	12980	12980	12980	0
483	20230605	122000	86421610	12980	12980	12980	12980	26
484	20230605	121900	86084130	12980	12980	12980	12980	0
485	20230605	121800	86084130	12980	12980	12980	12980	0
486	20230605	121700	86084130	12980	12980	12980	12980	0
487	20230605	121600	86084130	12980	12980	12980	12980	0
488	20230605	121500	86084130	12980	12980	12980	12980	0
489	20230605	121400	86084130	12980	12980	12980	12980	0
490	20230605	121300	86084130	12980	12980	12980	12980	0
491	20230605	121200	86084130	12980	12980	12980	12980	1
492	20230605	121100	86071150	12980	12980	12980	12980	38
493	20230605	121000	85577910	12990	12990	12990	12990	10
494	20230605	120900	85448010	12980	12980	12980	12980	20
495	20230605	120800	85188410	12980	12980	12980	12980	0
496	20230605	120700	85188410	12980	12980	12980	12980	0
497	20230605	120600	85188410	12980	12980	12980	12980	66
498	20230605	120500	84331730	12980	12980	12980	12980	0
499	20230605	120400	84331730	12980	12980	12980	12980	39
500	20230605	120300	83825510	12980	12980	12980	12980	2
501	20230605	120200	83799550	12970	12970	12970	12970	0
502	20230605	120100	83799550	12970	12970	12970	12970	0
503	20230605	120000	83799550	12970	12970	12970	12970	0
504	20230605	115900	83799550	12970	12970	12970	12970	1
505	20230605	115800	83786580	12970	12970	12970	12970	0
506	20230605	115700	83786580	12970	12970	12970	12970	0
507	20230605	115600	83786580	12970	12970	12970	12970	0
508	20230605	115500	83786580	12970	12970	12970	12970	0
509	20230605	115400	83786580	12970	12970	12970	12970	0
510	20230605	115300	83786580	12970	12970	12970	12970	0
511	20230605	115200	83786580	12970	12970	12970	12970	0
512	20230605	115100	83786580	12970	12970	12970	12970	0
513	20230605	115000	83786580	12970	12970	12970	12970	0
514	20230605	114900	83786580	12970	12970	12970	12970	9
515	20230605	114800	83669850	12970	12970	12970	12970	0
516	20230605	114700	83669850	12970	12970	12970	12970	41
517	20230605	114600	83138080	12990	12990	12990	12990	100
518	20230605	114500	81839080	12990	12990	12990	12990	0
519	20230605	114400	81839080	12990	12990	12990	12990	0
520	20230605	114300	81839080	12990	12990	12990	12990	0
521	20230605	114200	81839080	12990	12990	12990	12990	0
522	20230605	114100	81839080	12990	12990	12990	12990	4
523	20230605	114000	81787120	12990	12990	12990	12990	0
524	20230605	113900	81787120	12990	12990	12990	12990	1
525	20230605	113800	81774130	12970	12970	12970	12970	4
526	20230605	113700	81722250	12990	12990	12990	12990	0
527	20230605	113600	81722250	12990	12990	12990	12990	1
528	20230605	113500	81709260	12990	12990	12990	12990	0
529	20230605	113400	81709260	12990	12990	12990	12990	7
530	20230605	113300	81618330	12990	12990	12990	12990	0
531	20230605	113200	81618330	12990	12990	12990	12990	0
532	20230605	113100	81618330	12990	12990	12990	12990	11
533	20230605	113000	81475440	12990	12990	12990	12990	0
534	20230605	112900	81475440	12990	12970	12990	12970	14
535	20230605	112800	81293840	12970	12970	12970	12970	1
536	20230605	112700	81280870	12960	12960	12960	12960	0
537	20230605	112600	81280870	12960	12960	12960	12960	0
538	20230605	112500	81280870	12960	12960	12960	12960	0
539	20230605	112400	81280870	12960	12960	12960	12960	0
540	20230605	112300	81280870	12960	12960	12960	12960	30
541	20230605	112200	80892070	12970	12970	12970	12970	0
542	20230605	112100	80892070	12970	12970	12970	12970	0
543	20230605	112000	80892070	12970	12970	12970	12970	10
544	20230605	111900	80762370	12970	12970	12970	12970	0
545	20230605	111800	80762370	12970	12970	12970	12970	1
546	20230605	111700	80749400	12970	12970	12970	12970	0
547	20230605	111600	80749400	12970	12970	12970	12970	0
548	20230605	111500	80749400	12970	12970	12970	12970	5
549	20230605	111400	80684550	12990	12990	12990	12990	1
550	20230605	111300	80671560	12990	12990	12990	12990	0
551	20230605	111200	80671560	12990	12990	12990	12990	0
552	20230605	111100	80671560	12990	12990	12990	12990	1
553	20230605	111000	80658570	12970	12970	12970	12970	600
554	20230605	110900	72876570	12950	12950	12950	12950	0
555	20230605	110800	72876570	12950	12950	12950	12950	528
556	20230605	110700	66038970	12950	12950	12950	12950	0
557	20230605	110600	66038970	12950	12950	12950	12950	0
558	20230605	110500	66038970	12950	12950	12950	12950	0
559	20230605	110400	66038970	12950	12950	12950	12950	0
560	20230605	110300	66038970	12950	12950	12950	12950	1
561	20230605	110200	66026020	12950	12950	12950	12950	0
562	20230605	110100	66026020	12950	12950	12950	12950	1
563	20230605	110000	66013070	12950	12950	12950	12950	1
564	20230605	105900	66000120	12950	12940	12950	12940	40
565	20230605	105800	65482510	12940	12940	12940	12940	0
566	20230605	105700	65482510	12940	12940	12940	12940	1
567	20230605	105600	65469570	12940	12940	12940	12940	2
568	20230605	105500	65443690	12940	12940	12940	12940	10
569	20230605	105400	65314290	12940	12940	12940	12940	167
570	20230605	105300	63153310	12950	12950	12950	12950	1
571	20230605	105200	63140360	12950	12950	12950	12950	0
572	20230605	105100	63140360	12950	12950	12950	12950	1
573	20230605	105000	63127410	12950	12950	12950	12950	2
574	20230605	104900	63101510	12950	12950	12950	12950	0
575	20230605	104800	63101510	12950	12950	12950	12950	0
576	20230605	104700	63101510	12950	12950	12950	12950	0
577	20230605	104600	63101510	12950	12950	12950	12950	0
578	20230605	104500	63101510	12950	12950	12950	12950	0
579	20230605	104400	63101510	12950	12950	12950	12950	0
580	20230605	104300	63101510	12950	12950	12950	12950	1
581	20230605	104200	63088560	12940	12940	12940	12940	0
582	20230605	104100	63088560	12940	12940	12940	12940	0
583	20230605	104000	63088560	12940	12940	12940	12940	100
584	20230605	103900	61794560	12940	12940	12940	12940	50
585	20230605	103800	61147560	12940	12940	12940	12940	90
586	20230605	103700	59982960	12940	12940	12940	12940	148
587	20230605	103600	58067840	12940	12940	12940	12940	52
588	20230605	103500	57394960	12940	12940	12940	12940	0
589	20230605	103400	57394960	12940	12940	12940	12940	0
590	20230605	103300	57394960	12940	12940	12940	12940	200
591	20230605	103200	54806960	12950	12950	12950	12950	4
592	20230605	103100	54755160	12950	12950	12950	12950	10
593	20230605	103000	54625660	12950	12950	12950	12950	0
594	20230605	102900	54625660	12950	12950	12950	12950	1
595	20230605	102800	54612710	12930	12940	12940	12930	29
596	20230605	102700	54237680	12940	12940	12940	12940	30
597	20230605	102600	53849480	12940	12940	12940	12940	266
598	20230605	102500	50407440	12940	12940	12940	12940	17
599	20230605	102400	50187460	12940	12940	12940	12940	23
600	20230605	102300	49889840	12940	12940	12940	12940	0
601	20230605	102200	49889840	12940	12940	12940	12940	55
602	20230605	102100	49178140	12940	12940	12940	12940	2
603	20230605	102000	49152260	12940	12930	12940	12930	41
604	20230605	101900	48621830	12930	12930	12930	12930	65
605	20230605	101800	47781380	12940	12940	12940	12940	0
606	20230605	101700	47781380	12940	12940	12940	12940	4
607	20230605	101600	47729620	12930	12930	12930	12930	0
608	20230605	101500	47729620	12930	12940	12940	12930	40
609	20230605	101400	47212320	12940	12940	12940	12940	82
610	20230605	101300	46151240	12940	12940	12940	12940	2
611	20230605	101200	46125360	12940	12930	12940	12930	164
612	20230605	101100	44004490	12940	12940	12940	12940	0
613	20230605	101000	44004490	12940	12940	12940	12940	48
614	20230605	100900	43383370	12940	12940	12940	12940	0
615	20230605	100800	43383370	12940	12940	12940	12940	20
616	20230605	100700	43124570	12940	12940	12940	12940	22
617	20230605	100600	42839890	12940	12940	12940	12940	80
618	20230605	100500	41804690	12940	12950	12950	12940	15
619	20230605	100400	41610490	12950	12950	12950	12940	85
620	20230605	100300	40510340	12950	12950	12950	12950	0
621	20230605	100200	40510340	12950	12950	12950	12950	1
622	20230605	100100	40497390	12950	12950	12950	12950	1
623	20230605	100000	40484440	12950	12950	12950	12950	1
624	20230605	095900	40471490	12950	12950	12950	12950	0
625	20230605	095800	40471490	12950	12950	12950	12950	0
626	20230605	095700	40471490	12950	12950	12950	12950	0
627	20230605	095600	40471490	12950	12950	12950	12950	1
628	20230605	095500	40458540	12950	12950	12950	12950	75
629	20230605	095400	39487290	12950	12950	12950	12950	0
630	20230605	095300	39487290	12950	12950	12950	12950	0
631	20230605	095200	39487290	12950	12950	12950	12950	0
632	20230605	095100	39487290	12950	12950	12950	12950	0
633	20230605	095000	39487290	12950	12950	12950	12950	0
634	20230605	094900	39487290	12950	12950	12950	12950	25
635	20230605	094800	39163540	12950	12950	12950	12950	0
636	20230605	094700	39163540	12950	12950	12950	12950	0
637	20230605	094600	39163540	12950	12950	12950	12950	6
638	20230605	094500	39085840	12950	12930	12950	12930	26
639	20230605	094400	38749250	12940	12940	12940	12940	113
640	20230605	094300	37287030	12940	12940	12940	12940	4
641	20230605	094200	37235270	12950	12950	12950	12950	0
642	20230605	094100	37235270	12950	12950	12950	12950	1
643	20230605	094000	37222320	12950	12950	12950	12950	3
644	20230605	093900	37183470	12950	12950	12950	12950	2
645	20230605	093800	37157570	12950	12950	12950	12950	17
646	20230605	093700	36937420	12970	12970	12970	12970	10
647	20230605	093600	36807720	12970	12960	12970	12960	102
648	20230605	093500	35485780	12960	12960	12960	12960	4
649	20230605	093400	35433940	12970	12970	12970	12970	0
650	20230605	093300	35433940	12970	12920	12970	12920	11
651	20230605	093200	35291320	12970	12970	12970	12970	2
652	20230605	093100	35265380	12920	12970	12970	12920	100
653	20230605	093000	33972750	12930	12930	12930	12930	0
654	20230605	092900	33972750	12930	12930	12930	12930	23
655	20230605	092800	33675360	12920	12920	12920	12920	0
656	20230605	092700	33675360	12920	12920	12920	12920	0
657	20230605	092600	33675360	12920	12920	12920	12920	0
658	20230605	092500	33675360	12920	12920	12920	12920	0
659	20230605	092400	33675360	12920	12920	12920	12920	41
660	20230605	092300	33145640	12920	12920	12920	12920	0
661	20230605	092200	33145640	12920	12920	12920	12920	86
662	20230605	092100	32034520	12920	12920	12920	12920	15
663	20230605	092000	31840720	12890	12890	12890	12890	0
664	20230605	091900	31840720	12890	12890	12890	12890	0
665	20230605	091800	31840720	12890	12890	12890	12890	0
666	20230605	091700	31840720	12890	12920	12920	12890	182
667	20230605	091600	29491860	12920	12920	12920	12920	22
668	20230605	091500	29207620	12920	12930	12930	12920	200
669	20230605	091400	26622590	12950	12950	12950	12950	16
670	20230605	091300	26415390	12950	12950	12950	12950	0
671	20230605	091200	26415390	12950	12960	12960	12950	268
672	20230605	091100	22943900	12960	12970	12970	12960	326
673	20230605	091000	18718930	12960	12970	12970	12960	178
674	20230605	090900	16411270	12970	12970	12970	12970	0
675	20230605	090800	16411270	12970	12970	12970	12970	44
676	20230605	090700	15840590	12970	12970	12970	12970	68
677	20230605	090600	14958630	12970	12970	12970	12970	67
678	20230605	090500	14089640	12970	12970	12970	12970	3
679	20230605	090400	14050730	12980	12980	12980	12980	34
680	20230605	090300	13609410	12980	12960	12980	12960	414
681	20230605	090200	8243190	12980	13010	13010	12980	355
682	20230605	090100	3629790	13010	13010	13010	13010	0
683	20230605	090000	3629790	13010	13010	13010	13010	279