KissMeData/234690/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184400	133463600	7930	7930	7930	7930	622
3	20230605	184300	133463600	7930	7930	7930	7930	0
4	20230605	184200	133463600	7930	7930	7930	7930	0
5	20230605	184100	133463600	7930	7930	7930	7930	0
6	20230605	184000	133463600	7930	7930	7930	7930	0
7	20230605	183900	133463600	7930	7930	7930	7930	0
8	20230605	183800	133463600	7930	7930	7930	7930	0
9	20230605	183700	133463600	7930	7930	7930	7930	0
10	20230605	183600	133463600	7930	7930	7930	7930	0
11	20230605	183500	133463600	7930	7930	7930	7930	0
12	20230605	183400	133463600	7930	7930	7930	7930	0
13	20230605	183300	133463600	7930	7930	7930	7930	0
14	20230605	183200	133463600	7930	7930	7930	7930	0
15	20230605	183100	133463600	7930	7930	7930	7930	0
16	20230605	183000	133463600	7930	7930	7930	7930	0
17	20230605	182900	133463600	7930	7930	7930	7930	0
18	20230605	182800	133463600	7930	7930	7930	7930	0
19	20230605	182700	133463600	7930	7930	7930	7930	0
20	20230605	182600	133463600	7930	7930	7930	7930	0
21	20230605	182500	133463600	7930	7930	7930	7930	0
22	20230605	182400	133463600	7930	7930	7930	7930	0
23	20230605	182300	133463600	7930	7930	7930	7930	0
24	20230605	182200	133463600	7930	7930	7930	7930	0
25	20230605	182100	133463600	7930	7930	7930	7930	0
26	20230605	182000	133463600	7930	7930	7930	7930	0
27	20230605	181900	133463600	7930	7930	7930	7930	0
28	20230605	181800	133463600	7930	7930	7930	7930	0
29	20230605	181700	133463600	7930	7930	7930	7930	0
30	20230605	181600	133463600	7930	7930	7930	7930	0
31	20230605	181500	133463600	7930	7930	7930	7930	0
32	20230605	181400	133463600	7930	7930	7930	7930	622
33	20230605	181300	133463600	7930	7930	7930	7930	0
34	20230605	181200	133463600	7930	7930	7930	7930	0
35	20230605	181100	133463600	7930	7930	7930	7930	0
36	20230605	181000	133463600	7930	7930	7930	7930	0
37	20230605	180900	133463600	7930	7930	7930	7930	0
38	20230605	180800	133463600	7930	7930	7930	7930	0
39	20230605	180700	133463600	7930	7930	7930	7930	0
40	20230605	180600	133463600	7930	7930	7930	7930	0
41	20230605	180500	133463600	7930	7930	7930	7930	0
42	20230605	180400	133463600	7930	7930	7930	7930	0
43	20230605	180300	133463600	7930	7930	7930	7930	0
44	20230605	180200	133463600	7930	7930	7930	7930	0
45	20230605	180100	133463600	7930	7930	7930	7930	0
46	20230605	180000	133463600	7930	7930	7930	7930	0
47	20230605	175900	133463600	7930	7930	7930	7930	0
48	20230605	175800	133463600	7930	7930	7930	7930	0
49	20230605	175700	133463600	7930	7930	7930	7930	0
50	20230605	175600	133463600	7930	7930	7930	7930	0
51	20230605	175500	133463600	7930	7930	7930	7930	0
52	20230605	175400	133463600	7930	7930	7930	7930	0
53	20230605	175300	133463600	7930	7930	7930	7930	0
54	20230605	175200	133463600	7930	7930	7930	7930	0
55	20230605	175100	133463600	7930	7930	7930	7930	0
56	20230605	175000	133463600	7930	7930	7930	7930	0
57	20230605	174900	133463600	7930	7930	7930	7930	0
58	20230605	174800	133463600	7930	7930	7930	7930	0
59	20230605	174700	133463600	7930	7930	7930	7930	0
60	20230605	174600	133463600	7930	7930	7930	7930	0
61	20230605	174500	133463600	7930	7930	7930	7930	0
62	20230605	174400	133463600	7930	7930	7930	7930	622
63	20230605	174300	133463600	7930	7930	7930	7930	0
64	20230605	174200	133463600	7930	7930	7930	7930	0
65	20230605	174100	133463600	7930	7930	7930	7930	0
66	20230605	174000	133463600	7930	7930	7930	7930	0
67	20230605	173900	133463600	7930	7930	7930	7930	0
68	20230605	173800	133463600	7930	7930	7930	7930	0
69	20230605	173700	133463600	7930	7930	7930	7930	0
70	20230605	173600	133463600	7930	7930	7930	7930	0
71	20230605	173500	133463600	7930	7930	7930	7930	0
72	20230605	173400	133463600	7930	7930	7930	7930	0
73	20230605	173300	133463600	7930	7930	7930	7930	0
74	20230605	173200	133463600	7930	7930	7930	7930	0
75	20230605	173100	133463600	7930	7930	7930	7930	0
76	20230605	173000	133463600	7930	7930	7930	7930	0
77	20230605	172900	133463600	7930	7930	7930	7930	0
78	20230605	172800	133463600	7930	7930	7930	7930	0
79	20230605	172700	133463600	7930	7930	7930	7930	0
80	20230605	172600	133463600	7930	7930	7930	7930	0
81	20230605	172500	133463600	7930	7930	7930	7930	0
82	20230605	172400	133463600	7930	7930	7930	7930	0
83	20230605	172300	133463600	7930	7930	7930	7930	0
84	20230605	172200	133463600	7930	7930	7930	7930	0
85	20230605	172100	133463600	7930	7930	7930	7930	0
86	20230605	172000	133463600	7930	7930	7930	7930	0
87	20230605	171900	133463600	7930	7930	7930	7930	0
88	20230605	171800	133463600	7930	7930	7930	7930	0
89	20230605	171700	133463600	7930	7930	7930	7930	0
90	20230605	171600	133463600	7930	7930	7930	7930	0
91	20230605	171500	133463600	7930	7930	7930	7930	0
92	20230605	171400	133463600	7930	7930	7930	7930	622
93	20230605	171300	133463600	7930	7930	7930	7930	0
94	20230605	171200	133463600	7930	7930	7930	7930	0
95	20230605	171100	133463600	7930	7930	7930	7930	0
96	20230605	171000	133463600	7930	7930	7930	7930	0
97	20230605	170900	133463600	7930	7930	7930	7930	0
98	20230605	170800	133463600	7930	7930	7930	7930	0
99	20230605	170700	133463600	7930	7930	7930	7930	0
100	20230605	170600	133463600	7930	7930	7930	7930	0
101	20230605	170500	133463600	7930	7930	7930	7930	0
102	20230605	170400	133463600	7930	7930	7930	7930	0
103	20230605	170300	133463600	7930	7930	7930	7930	0
104	20230605	170200	133463600	7930	7930	7930	7930	0
105	20230605	170100	133463600	7930	7930	7930	7930	0
106	20230605	170000	133463600	7930	7930	7930	7930	0
107	20230605	165900	133463600	7930	7930	7930	7930	0
108	20230605	165800	133463600	7930	7930	7930	7930	0
109	20230605	165700	133463600	7930	7930	7930	7930	0
110	20230605	165600	133463600	7930	7930	7930	7930	0
111	20230605	165500	133463600	7930	7930	7930	7930	0
112	20230605	165400	133463600	7930	7930	7930	7930	0
113	20230605	165300	133463600	7930	7930	7930	7930	0
114	20230605	165200	133463600	7930	7930	7930	7930	0
115	20230605	165100	133463600	7930	7930	7930	7930	0
116	20230605	165000	133463600	7930	7930	7930	7930	0
117	20230605	164900	133463600	7930	7930	7930	7930	0
118	20230605	164800	133463600	7930	7930	7930	7930	0
119	20230605	164700	133463600	7930	7930	7930	7930	0
120	20230605	164600	133463600	7930	7930	7930	7930	0
121	20230605	164500	133463600	7930	7930	7930	7930	0
122	20230605	164400	133463600	7930	7930	7930	7930	622
123	20230605	164300	133463600	7930	7930	7930	7930	0
124	20230605	164200	133463600	7930	7930	7930	7930	0
125	20230605	164100	133463600	7930	7930	7930	7930	0
126	20230605	164000	133463600	7930	7930	7930	7930	0
127	20230605	163900	133463600	7930	7930	7930	7930	0
128	20230605	163800	133463600	7930	7930	7930	7930	0
129	20230605	163700	133463600	7930	7930	7930	7930	0
130	20230605	163600	133463600	7930	7930	7930	7930	0
131	20230605	163500	133463600	7930	7930	7930	7930	0
132	20230605	163400	133463600	7930	7930	7930	7930	0
133	20230605	163300	133463600	7930	7930	7930	7930	0
134	20230605	163200	133463600	7930	7930	7930	7930	0
135	20230605	163100	133463600	7930	7930	7930	7930	0
136	20230605	163000	133463600	7930	7930	7930	7930	0
137	20230605	162900	133463600	7930	7930	7930	7930	0
138	20230605	162800	133463600	7930	7930	7930	7930	0
139	20230605	162700	133463600	7930	7930	7930	7930	0
140	20230605	162600	133463600	7930	7930	7930	7930	0
141	20230605	162500	133463600	7930	7930	7930	7930	0
142	20230605	162400	133463600	7930	7930	7930	7930	0
143	20230605	162300	133463600	7930	7930	7930	7930	0
144	20230605	162200	133463600	7930	7930	7930	7930	0
145	20230605	162100	133463600	7930	7930	7930	7930	0
146	20230605	162000	133463600	7930	7930	7930	7930	0
147	20230605	161900	133463600	7930	7930	7930	7930	0
148	20230605	161800	133463600	7930	7930	7930	7930	0
149	20230605	161700	133463600	7930	7930	7930	7930	0
150	20230605	161600	133463600	7930	7930	7930	7930	0
151	20230605	161500	133463600	7930	7930	7930	7930	0
152	20230605	161400	133463600	7930	7930	7930	7930	622
153	20230605	161300	133463600	7930	7930	7930	7930	0
154	20230605	161200	133463600	7930	7930	7930	7930	0
155	20230605	161100	133463600	7930	7930	7930	7930	0
156	20230605	161000	133463600	7930	7930	7930	7930	0
157	20230605	160900	133463600	7930	7930	7930	7930	0
158	20230605	160800	133463600	7930	7930	7930	7930	0
159	20230605	160700	133463600	7930	7930	7930	7930	0
160	20230605	160600	133463600	7930	7930	7930	7930	0
161	20230605	160500	133463600	7930	7930	7930	7930	0
162	20230605	160400	133463600	7930	7930	7930	7930	0
163	20230605	160300	133463600	7930	7930	7930	7930	0
164	20230605	160200	133463600	7930	7930	7930	7930	0
165	20230605	160100	133463600	7930	7930	7930	7930	0
166	20230605	160000	133463600	7930	7930	7930	7930	0
167	20230605	155900	133463600	7930	7930	7930	7930	0
168	20230605	155800	133463600	7930	7930	7930	7930	0
169	20230605	155700	133463600	7930	7930	7930	7930	0
170	20230605	155600	133463600	7930	7930	7930	7930	0
171	20230605	155500	133463600	7930	7930	7930	7930	0
172	20230605	155400	133463600	7930	7930	7930	7930	0
173	20230605	155300	133463600	7930	7930	7930	7930	0
174	20230605	155200	133463600	7930	7930	7930	7930	0
175	20230605	155100	133463600	7930	7930	7930	7930	0
176	20230605	155000	133463600	7930	7930	7930	7930	0
177	20230605	154900	133463600	7930	7930	7930	7930	0
178	20230605	154800	133463600	7930	7930	7930	7930	0
179	20230605	154700	133463600	7930	7930	7930	7930	0
180	20230605	154600	133463600	7930	7930	7930	7930	0
181	20230605	154500	133463600	7930	7930	7930	7930	0
182	20230605	154400	133463600	7930	7930	7930	7930	622
183	20230605	154300	133463600	7930	7930	7930	7930	0
184	20230605	154200	133463600	7930	7930	7930	7930	0
185	20230605	154100	133463600	7930	7930	7930	7930	0
186	20230605	154000	133463600	7930	7930	7930	7930	0
187	20230605	153900	133463600	7930	7930	7930	7930	0
188	20230605	153800	133463600	7930	7930	7930	7930	0
189	20230605	153700	133463600	7930	7930	7930	7930	0
190	20230605	153600	133463600	7930	7930	7930	7930	0
191	20230605	153500	133463600	7930	7930	7930	7930	0
192	20230605	153400	133463600	7930	7930	7930	7930	0
193	20230605	153300	133463600	7930	7930	7930	7930	0
194	20230605	153200	133463600	7930	7930	7930	7930	0
195	20230605	153100	133463600	7930	7930	7930	7930	0
196	20230605	153000	133463600	7930	7930	7930	7930	622
197	20230605	152900	128531140	7930	7930	7930	7930	0
198	20230605	152800	128531140	7930	7930	7930	7930	0
199	20230605	152700	128531140	7930	7930	7930	7930	0
200	20230605	152600	128531140	7930	7930	7930	7930	0
201	20230605	152500	128531140	7930	7930	7930	7930	0
202	20230605	152400	128531140	7930	7930	7930	7930	0
203	20230605	152300	128531140	7930	7930	7930	7930	0
204	20230605	152200	128531140	7930	7930	7930	7930	0
205	20230605	152100	128531140	7930	7930	7930	7930	0
206	20230605	152000	128531140	7930	7930	7930	7930	0
207	20230605	151900	128531140	7930	7930	7930	7930	1
208	20230605	151800	128523210	7920	7920	7920	7920	0
209	20230605	151700	128523210	7920	7920	7920	7920	250
210	20230605	151600	126543210	7920	7920	7920	7920	2
211	20230605	151500	126527370	7920	7920	7920	7920	0
212	20230605	151400	126527370	7920	7920	7920	7920	11
213	20230605	151300	126440250	7920	7920	7920	7920	0
214	20230605	151200	126440250	7920	7920	7920	7920	127
215	20230605	151100	125434410	7910	7910	7910	7910	0
216	20230605	151000	125434410	7910	7920	7920	7910	1547
217	20230605	150900	113197630	7910	7910	7910	7910	0
218	20230605	150800	113197630	7910	7910	7910	7910	0
219	20230605	150700	113197630	7910	7910	7910	7910	50
220	20230605	150600	112802130	7920	7920	7920	7920	3
221	20230605	150500	112778370	7920	7910	7920	7910	39
222	20230605	150400	112469790	7930	7930	7930	7930	32
223	20230605	150300	112216030	7910	7910	7910	7910	0
224	20230605	150200	112216030	7910	7910	7910	7910	2
225	20230605	150100	112200210	7910	7920	7920	7910	500
226	20230605	150000	108244960	7930	7930	7930	7930	0
227	20230605	145900	108244960	7930	7930	7930	7930	0
228	20230605	145800	108244960	7930	7930	7930	7930	1
229	20230605	145700	108237030	7930	7930	7930	7930	0
230	20230605	145600	108237030	7930	7930	7930	7930	0
231	20230605	145500	108237030	7930	7930	7930	7930	0
232	20230605	145400	108237030	7930	7930	7930	7930	0
233	20230605	145300	108237030	7930	7930	7930	7930	0
234	20230605	145200	108237030	7930	7930	7930	7930	0
235	20230605	145100	108237030	7930	7930	7930	7930	0
236	20230605	145000	108237030	7930	7930	7930	7930	0
237	20230605	144900	108237030	7930	7930	7930	7930	0
238	20230605	144800	108237030	7930	7930	7930	7930	0
239	20230605	144700	108237030	7930	7930	7930	7930	59
240	20230605	144600	107769160	7930	7930	7930	7930	0
241	20230605	144500	107769160	7930	7930	7930	7930	1
242	20230605	144400	107761230	7910	7910	7910	7910	20
243	20230605	144300	107603030	7930	7930	7930	7930	0
244	20230605	144200	107603030	7930	7930	7930	7930	0
245	20230605	144100	107603030	7930	7930	7930	7930	0
246	20230605	144000	107603030	7930	7930	7930	7930	0
247	20230605	143900	107603030	7930	7930	7930	7930	0
248	20230605	143800	107603030	7930	7930	7930	7930	1
249	20230605	143700	107595100	7930	7930	7930	7930	63
250	20230605	143600	107095510	7910	7910	7910	7910	90
251	20230605	143500	106383610	7930	7930	7930	7930	0
252	20230605	143400	106383610	7930	7930	7930	7930	0
253	20230605	143300	106383610	7930	7930	7930	7930	0
254	20230605	143200	106383610	7930	7930	7930	7930	1
255	20230605	143100	106375680	7900	7910	7910	7900	10
256	20230605	143000	106296670	7930	7930	7930	7930	0
257	20230605	142900	106296670	7930	7930	7930	7930	0
258	20230605	142800	106296670	7930	7930	7930	7930	110
259	20230605	142700	105424370	7930	7930	7930	7930	0
260	20230605	142600	105424370	7930	7930	7930	7930	0
261	20230605	142500	105424370	7930	7930	7930	7930	0
262	20230605	142400	105424370	7930	7930	7930	7930	0
263	20230605	142300	105424370	7930	7930	7930	7930	5
264	20230605	142200	105384720	7930	7930	7930	7930	0
265	20230605	142100	105384720	7930	7930	7930	7930	0
266	20230605	142000	105384720	7930	7930	7930	7930	0
267	20230605	141900	105384720	7930	7930	7930	7930	0
268	20230605	141800	105384720	7930	7930	7930	7930	1
269	20230605	141700	105376790	7910	7910	7910	7910	0
270	20230605	141600	105376790	7910	7910	7910	7910	0
271	20230605	141500	105376790	7910	7910	7910	7910	0
272	20230605	141400	105376790	7910	7910	7910	7910	0
273	20230605	141300	105376790	7910	7910	7910	7910	42
274	20230605	141200	105044570	7910	7910	7910	7910	0
275	20230605	141100	105044570	7910	7910	7910	7910	0
276	20230605	141000	105044570	7910	7910	7910	7910	43
277	20230605	140900	104704440	7900	7900	7900	7900	0
278	20230605	140800	104704440	7900	7900	7900	7900	0
279	20230605	140700	104704440	7900	7900	7900	7900	0
280	20230605	140600	104704440	7900	7900	7900	7900	0
281	20230605	140500	104704440	7900	7900	7900	7900	59
282	20230605	140400	104238340	7910	7910	7910	7910	41
283	20230605	140300	103914030	7940	7940	7940	7940	0
284	20230605	140200	103914030	7940	7940	7940	7940	0
285	20230605	140100	103914030	7940	7940	7940	7940	0
286	20230605	140000	103914030	7940	7940	7940	7940	0
287	20230605	135900	103914030	7940	7920	7940	7910	101
288	20230605	135800	103114990	7910	7910	7910	7910	12
289	20230605	135700	103020070	7940	7940	7940	7940	0
290	20230605	135600	103020070	7940	7940	7940	7940	0
291	20230605	135500	103020070	7940	7920	7940	7910	401
292	20230605	135400	99848120	7940	7940	7940	7940	50
293	20230605	135300	99451120	7940	7940	7940	7940	0
294	20230605	135200	99451120	7940	7940	7940	7940	0
295	20230605	135100	99451120	7940	7940	7940	7940	1
296	20230605	135000	99443180	7910	7910	7910	7910	0
297	20230605	134900	99443180	7910	7910	7910	7910	0
298	20230605	134800	99443180	7910	7910	7910	7910	0
299	20230605	134700	99443180	7910	7910	7910	7910	0
300	20230605	134600	99443180	7910	7940	7940	7910	361
301	20230605	134500	96587230	7940	7940	7940	7940	0
302	20230605	134400	96587230	7940	7940	7940	7940	0
303	20230605	134300	96587230	7940	7940	7940	7940	1
304	20230605	134200	96579290	7920	7920	7920	7920	0
305	20230605	134100	96579290	7920	7920	7920	7920	0
306	20230605	134000	96579290	7920	7920	7920	7920	0
307	20230605	133900	96579290	7920	7920	7920	7920	0
308	20230605	133800	96579290	7920	7920	7920	7920	0
309	20230605	133700	96579290	7920	7920	7920	7920	0
310	20230605	133600	96579290	7920	7920	7920	7920	0
311	20230605	133500	96579290	7920	7920	7920	7920	0
312	20230605	133400	96579290	7920	7920	7920	7920	0
313	20230605	133300	96579290	7920	7920	7920	7920	0
314	20230605	133200	96579290	7920	7920	7920	7920	0
315	20230605	133100	96579290	7920	7920	7920	7920	20
316	20230605	133000	96420890	7940	7940	7940	7940	0
317	20230605	132900	96420890	7940	7930	7940	7920	158
318	20230605	132800	95169500	7940	7940	7940	7940	0
319	20230605	132700	95169500	7940	7940	7940	7940	0
320	20230605	132600	95169500	7940	7940	7940	7940	0
321	20230605	132500	95169500	7940	7940	7940	7940	0
322	20230605	132400	95169500	7940	7940	7940	7940	0
323	20230605	132300	95169500	7940	7940	7940	7940	0
324	20230605	132200	95169500	7940	7940	7940	7940	0
325	20230605	132100	95169500	7940	7940	7940	7940	1
326	20230605	132000	95161560	7920	7920	7920	7920	0
327	20230605	131900	95161560	7920	7920	7920	7920	0
328	20230605	131800	95161560	7920	7920	7920	7920	158
329	20230605	131700	93910200	7920	7920	7920	7920	0
330	20230605	131600	93910200	7920	7920	7920	7920	109
331	20230605	131500	93046920	7940	7940	7940	7940	0
332	20230605	131400	93046920	7940	7940	7940	7940	0
333	20230605	131300	93046920	7940	7940	7940	7940	0
334	20230605	131200	93046920	7940	7940	7940	7940	0
335	20230605	131100	93046920	7940	7940	7940	7940	0
336	20230605	131000	93046920	7940	7940	7940	7940	0
337	20230605	130900	93046920	7940	7940	7940	7940	2
338	20230605	130800	93031040	7940	7940	7940	7940	0
339	20230605	130700	93031040	7940	7940	7940	7940	0
340	20230605	130600	93031040	7940	7940	7940	7940	1
341	20230605	130500	93023100	7920	7920	7920	7920	29
342	20230605	130400	92793420	7930	7940	7940	7930	232
343	20230605	130300	90953630	7940	7940	7940	7940	0
344	20230605	130200	90953630	7940	7940	7940	7940	0
345	20230605	130100	90953630	7940	7940	7940	7940	0
346	20230605	130000	90953630	7940	7940	7940	7940	0
347	20230605	125900	90953630	7940	7940	7940	7940	0
348	20230605	125800	90953630	7940	7940	7940	7940	221
349	20230605	125700	89198890	7940	7940	7940	7940	0
350	20230605	125600	89198890	7940	7940	7940	7940	0
351	20230605	125500	89198890	7940	7940	7940	7940	0
352	20230605	125400	89198890	7940	7940	7940	7940	0
353	20230605	125300	89198890	7940	7940	7940	7940	0
354	20230605	125200	89198890	7940	7940	7940	7940	0
355	20230605	125100	89198890	7940	7940	7940	7940	0
356	20230605	125000	89198890	7940	7940	7940	7940	54
357	20230605	124900	88770130	7940	7940	7940	7940	0
358	20230605	124800	88770130	7940	7940	7940	7940	342
359	20230605	124700	86054650	7940	7940	7940	7940	510
360	20230605	124600	82005250	7940	7940	7940	7940	0
361	20230605	124500	82005250	7940	7940	7940	7940	0
362	20230605	124400	82005250	7940	7940	7940	7940	0
363	20230605	124300	82005250	7940	7940	7940	7940	0
364	20230605	124200	82005250	7940	7940	7940	7940	0
365	20230605	124100	82005250	7940	7950	7950	7940	815
366	20230605	124000	75533440	7960	7960	7960	7960	10
367	20230605	123900	75453840	7960	7960	7960	7960	0
368	20230605	123800	75453840	7960	7960	7960	7960	0
369	20230605	123700	75453840	7960	7960	7960	7960	0
370	20230605	123600	75453840	7960	7960	7960	7960	0
371	20230605	123500	75453840	7960	7960	7960	7960	8
372	20230605	123400	75390160	7960	7960	7960	7960	0
373	20230605	123300	75390160	7960	7960	7960	7960	0
374	20230605	123200	75390160	7960	7960	7960	7960	3
375	20230605	123100	75366280	7960	7960	7960	7960	60
376	20230605	123000	74888680	7970	7960	7970	7960	34
377	20230605	122900	74617740	7960	7960	7960	7960	0
378	20230605	122800	74617740	7960	7960	7960	7960	0
379	20230605	122700	74617740	7960	7960	7960	7960	16
380	20230605	122600	74490380	7960	7960	7960	7960	1
381	20230605	122500	74482420	7970	7970	7970	7970	0
382	20230605	122400	74482420	7970	7970	7970	7970	0
383	20230605	122300	74482420	7970	7970	7970	7970	0
384	20230605	122200	74482420	7970	7970	7970	7970	0
385	20230605	122100	74482420	7970	7970	7970	7970	0
386	20230605	122000	74482420	7970	7970	7970	7970	0
387	20230605	121900	74482420	7970	7970	7970	7970	7
388	20230605	121800	74426630	7970	7970	7970	7970	0
389	20230605	121700	74426630	7970	7970	7970	7970	0
390	20230605	121600	74426630	7970	7970	7970	7970	0
391	20230605	121500	74426630	7970	7970	7970	7970	0
392	20230605	121400	74426630	7970	7970	7970	7970	0
393	20230605	121300	74426630	7970	7970	7970	7970	1
394	20230605	121200	74418660	7930	7930	7930	7930	0
395	20230605	121100	74418660	7930	7930	7930	7930	0
396	20230605	121000	74418660	7930	7930	7930	7930	0
397	20230605	120900	74418660	7930	7930	7930	7930	0
398	20230605	120800	74418660	7930	7950	7950	7930	278
399	20230605	120700	72211580	7970	7970	7970	7970	0
400	20230605	120600	72211580	7970	7970	7970	7970	12
401	20230605	120500	72115940	7970	7970	7970	7970	0
402	20230605	120400	72115940	7970	7970	7970	7970	0
403	20230605	120300	72115940	7970	7970	7970	7970	0
404	20230605	120200	72115940	7970	7970	7970	7970	3
405	20230605	120100	72092030	7970	7970	7970	7970	260
406	20230605	120000	70019830	7980	7980	7980	7980	0
407	20230605	115900	70019830	7980	7980	7980	7980	0
408	20230605	115800	70019830	7980	7980	7980	7980	1
409	20230605	115700	70011850	7980	7980	7980	7980	16
410	20230605	115600	69884170	7970	7970	7970	7970	0
411	20230605	115500	69884170	7970	7970	7970	7970	0
412	20230605	115400	69884170	7970	7970	7970	7970	0
413	20230605	115300	69884170	7970	7970	7970	7970	124
414	20230605	115200	68895890	7970	7970	7970	7970	0
415	20230605	115100	68895890	7970	7970	7970	7970	0
416	20230605	115000	68895890	7970	7970	7970	7970	238
417	20230605	114900	66999030	7970	7970	7970	7970	0
418	20230605	114800	66999030	7970	7970	7970	7970	0
419	20230605	114700	66999030	7970	7970	7970	7970	0
420	20230605	114600	66999030	7970	7970	7970	7970	0
421	20230605	114500	66999030	7970	7950	7970	7950	27
422	20230605	114400	66784360	7970	7970	7970	7970	0
423	20230605	114300	66784360	7970	7970	7970	7970	0
424	20230605	114200	66784360	7970	7970	7970	7970	0
425	20230605	114100	66784360	7970	7970	7970	7970	0
426	20230605	114000	66784360	7970	7970	7970	7970	0
427	20230605	113900	66784360	7970	7970	7970	7970	0
428	20230605	113800	66784360	7970	7970	7970	7970	0
429	20230605	113700	66784360	7970	7970	7970	7970	0
430	20230605	113600	66784360	7970	7970	7970	7970	0
431	20230605	113500	66784360	7970	7970	7970	7970	0
432	20230605	113400	66784360	7970	7970	7970	7970	0
433	20230605	113300	66784360	7970	7970	7970	7970	0
434	20230605	113200	66784360	7970	7970	7970	7970	0
435	20230605	113100	66784360	7970	7970	7970	7970	0
436	20230605	113000	66784360	7970	7970	7970	7970	0
437	20230605	112900	66784360	7970	7970	7970	7970	0
438	20230605	112800	66784360	7970	7970	7970	7970	0
439	20230605	112700	66784360	7970	7970	7970	7970	0
440	20230605	112600	66784360	7970	7970	7970	7970	1
441	20230605	112500	66776390	7950	7950	7950	7950	0
442	20230605	112400	66776390	7950	7950	7950	7950	28
443	20230605	112300	66553790	7950	7950	7950	7950	172
444	20230605	112200	65186390	7970	7970	7970	7970	0
445	20230605	112100	65186390	7970	7970	7970	7970	2
446	20230605	112000	65170450	7960	7960	7960	7960	0
447	20230605	111900	65170450	7960	7960	7960	7960	0
448	20230605	111800	65170450	7960	7960	7960	7960	0
449	20230605	111700	65170450	7960	7960	7960	7960	0
450	20230605	111600	65170450	7960	7960	7960	7960	0
451	20230605	111500	65170450	7960	7960	7960	7960	0
452	20230605	111400	65170450	7960	7960	7960	7960	0
453	20230605	111300	65170450	7960	7960	7960	7960	0
454	20230605	111200	65170450	7960	7960	7960	7960	0
455	20230605	111100	65170450	7960	7960	7960	7960	1
456	20230605	111000	65162490	7970	7970	7970	7970	0
457	20230605	110900	65162490	7970	7970	7970	7970	0
458	20230605	110800	65162490	7970	7970	7970	7970	0
459	20230605	110700	65162490	7970	7970	7970	7970	0
460	20230605	110600	65162490	7970	7970	7970	7970	0
461	20230605	110500	65162490	7970	7970	7970	7970	0
462	20230605	110400	65162490	7970	7970	7970	7970	0
463	20230605	110300	65162490	7970	7970	7970	7970	0
464	20230605	110200	65162490	7970	7970	7970	7970	0
465	20230605	110100	65162490	7970	7970	7970	7970	21
466	20230605	110000	64995120	7970	7970	7970	7970	0
467	20230605	105900	64995120	7970	7970	7970	7970	20
468	20230605	105800	64835720	7970	7970	7970	7970	0
469	20230605	105700	64835720	7970	7970	7970	7970	0
470	20230605	105600	64835720	7970	7970	7970	7970	17
471	20230605	105500	64700230	7970	7970	7970	7970	12
472	20230605	105400	64604590	7970	7970	7970	7970	0
473	20230605	105300	64604590	7970	7970	7970	7970	0
474	20230605	105200	64604590	7970	7970	7970	7970	2
475	20230605	105100	64588650	7950	7950	7950	7950	0
476	20230605	105000	64588650	7950	7950	7950	7950	0
477	20230605	104900	64588650	7950	7950	7950	7950	0
478	20230605	104800	64588650	7950	7950	7950	7950	0
479	20230605	104700	64588650	7950	7950	7950	7950	100
480	20230605	104600	63793650	7950	7960	7960	7950	2
481	20230605	104500	63777740	7970	7970	7970	7970	0
482	20230605	104400	63777740	7970	7970	7970	7970	1
483	20230605	104300	63769770	7980	7980	7980	7980	1
484	20230605	104200	63761790	7940	7950	7950	7940	62
485	20230605	104100	63269410	7950	7950	7950	7950	0
486	20230605	104000	63269410	7950	7950	7950	7950	0
487	20230605	103900	63269410	7950	7950	7950	7950	0
488	20230605	103800	63269410	7950	7950	7950	7950	0
489	20230605	103700	63269410	7950	7950	7950	7950	100
490	20230605	103600	62474410	7950	7950	7950	7950	0
491	20230605	103500	62474410	7950	7950	7950	7950	0
492	20230605	103400	62474410	7950	7950	7950	7950	0
493	20230605	103300	62474410	7950	7950	7950	7950	50
494	20230605	103200	62076910	7950	7950	7950	7950	0
495	20230605	103100	62076910	7950	7950	7950	7950	2
496	20230605	103000	62061010	7980	7980	7980	7980	0
497	20230605	102900	62061010	7980	7980	7980	7980	0
498	20230605	102800	62061010	7980	7980	7980	7980	0
499	20230605	102700	62061010	7980	7980	7980	7980	71
500	20230605	102600	61494430	7970	7970	7970	7970	51
501	20230605	102500	61087960	7950	7950	7950	7950	0
502	20230605	102400	61087960	7950	7950	7950	7950	0
503	20230605	102300	61087960	7950	7950	7950	7950	0
504	20230605	102200	61087960	7950	7950	7950	7950	0
505	20230605	102100	61087960	7950	7950	7950	7950	0
506	20230605	102000	61087960	7950	7950	7950	7950	0
507	20230605	101900	61087960	7950	7950	7950	7950	50
508	20230605	101800	60690460	7950	7950	7950	7950	0
509	20230605	101700	60690460	7950	7950	7950	7950	30
510	20230605	101600	60451960	7950	7950	7950	7950	0
511	20230605	101500	60451960	7950	7950	7950	7950	10
512	20230605	101400	60372460	7980	7980	7980	7980	0
513	20230605	101300	60372460	7980	7980	7980	7980	0
514	20230605	101200	60372460	7980	7980	7980	7980	1
515	20230605	101100	60364480	7970	7970	7970	7970	0
516	20230605	101000	60364480	7970	7970	7970	7970	0
517	20230605	100900	60364480	7970	7970	7970	7970	0
518	20230605	100800	60364480	7970	7970	7970	7970	1
519	20230605	100700	60356510	7970	7970	7970	7970	0
520	20230605	100600	60356510	7970	7970	7970	7970	206
521	20230605	100500	58714690	7960	7970	7970	7960	11
522	20230605	100400	58627030	7980	7980	7980	7980	264
523	20230605	100300	56520310	7980	7960	7980	7960	3
524	20230605	100200	56496410	7980	7980	7980	7980	0
525	20230605	100100	56496410	7980	7940	7980	7940	80
526	20230605	100000	55861130	7940	7940	7940	7940	1
527	20230605	095900	55853190	7920	7920	7920	7920	899
528	20230605	095800	48733110	7920	7920	7920	7920	0
529	20230605	095700	48733110	7920	7920	7920	7920	130
530	20230605	095600	47703510	7920	7920	7920	7920	0
531	20230605	095500	47703510	7920	7920	7920	7920	100
532	20230605	095400	46911510	7920	7920	7920	7920	0
533	20230605	095300	46911510	7920	7920	7920	7920	0
534	20230605	095200	46911510	7920	7920	7920	7920	78
535	20230605	095100	46293750	7920	7920	7920	7920	0
536	20230605	095000	46293750	7920	7920	7920	7920	0
537	20230605	094900	46293750	7920	7920	7920	7920	0
538	20230605	094800	46293750	7920	7900	7920	7900	101
539	20230605	094700	45495830	7920	7920	7920	7920	63
540	20230605	094600	44996870	7920	7920	7920	7920	0
541	20230605	094500	44996870	7920	7920	7920	7920	0
542	20230605	094400	44996870	7920	7920	7920	7920	0
543	20230605	094300	44996870	7920	7920	7920	7920	0
544	20230605	094200	44996870	7920	7920	7920	7920	0
545	20230605	094100	44996870	7920	7920	7920	7920	150
546	20230605	094000	43808870	7920	7920	7920	7920	190
547	20230605	093900	42304070	7920	7900	7920	7900	45
548	20230605	093800	41948140	7910	7910	7910	7910	0
549	20230605	093700	41948140	7910	7900	7910	7850	1198
550	20230605	093600	32525520	7910	7910	7910	7910	20
551	20230605	093500	32367320	7910	7910	7910	7910	10
552	20230605	093400	32288220	7900	7910	7910	7900	19
553	20230605	093300	32138020	7880	7880	7880	7880	39
554	20230605	093200	31830700	7880	7880	7880	7880	7
555	20230605	093100	31775540	7880	7880	7880	7880	7
556	20230605	093000	31720380	7880	7880	7880	7880	0
557	20230605	092900	31720380	7880	7880	7880	7880	1
558	20230605	092800	31712500	7860	7860	7860	7860	2
559	20230605	092700	31696780	7850	7850	7850	7850	0
560	20230605	092600	31696780	7850	7860	7860	7850	98
561	20230605	092500	30927380	7850	7850	7850	7850	12
562	20230605	092400	30833180	7850	7890	7890	7850	587
563	20230605	092300	26219700	7910	7890	7910	7890	2
564	20230605	092200	26203900	7910	7910	7910	7910	0
565	20230605	092100	26203900	7910	7910	7910	7910	10
566	20230605	092000	26124800	7920	7920	7920	7920	0
567	20230605	091900	26124800	7920	7920	7920	7920	0
568	20230605	091800	26124800	7920	7920	7920	7920	0
569	20230605	091700	26124800	7920	7920	7920	7920	0
570	20230605	091600	26124800	7920	7880	7920	7860	1012
571	20230605	091500	18165500	7900	7880	7920	7880	29
572	20230605	091400	17936920	7880	7880	7880	7880	24
573	20230605	091300	17747800	7890	7940	7950	7890	1164
574	20230605	091200	8505810	7980	7980	7980	7980	0
575	20230605	091100	8505810	7980	7980	7980	7980	0
576	20230605	091000	8505810	7980	7950	7980	7940	248
577	20230605	090900	6535130	7950	7950	7950	7950	666
578	20230605	090800	1240430	7980	7980	7980	7980	1
579	20230605	090700	1232450	7950	7980	7980	7950	4
580	20230605	090600	1200620	7950	7950	7950	7950	140
581	20230605	090500	87620	7940	7940	7940	7940	0
582	20230605	090400	87620	7940	7940	7940	7940	0
583	20230605	090300	87620	7940	7940	7940	7940	0
584	20230605	090200	87620	7940	7940	7940	7940	0
585	20230605	090100	87620	7940	7940	7940	7940	0
586	20230605	090000	87620	7940	7990	7990	7940	11