KissMeData/020400/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184700	93783830	9800	9800	9800	9800	221
3	20230605	184600	93783830	9800	9800	9800	9800	0
4	20230605	184500	93783830	9800	9800	9800	9800	0
5	20230605	184400	93783830	9800	9800	9800	9800	0
6	20230605	184300	93783830	9800	9800	9800	9800	0
7	20230605	184200	93783830	9800	9800	9800	9800	0
8	20230605	184100	93783830	9800	9800	9800	9800	0
9	20230605	184000	93783830	9800	9800	9800	9800	0
10	20230605	183900	93783830	9800	9800	9800	9800	0
11	20230605	183800	93783830	9800	9800	9800	9800	0
12	20230605	183700	93783830	9800	9800	9800	9800	0
13	20230605	183600	93783830	9800	9800	9800	9800	0
14	20230605	183500	93783830	9800	9800	9800	9800	0
15	20230605	183400	93783830	9800	9800	9800	9800	0
16	20230605	183300	93783830	9800	9800	9800	9800	0
17	20230605	183200	93783830	9800	9800	9800	9800	0
18	20230605	183100	93783830	9800	9800	9800	9800	0
19	20230605	183000	93783830	9800	9800	9800	9800	0
20	20230605	182900	93783830	9800	9800	9800	9800	0
21	20230605	182800	93783830	9800	9800	9800	9800	0
22	20230605	182700	93783830	9800	9800	9800	9800	0
23	20230605	182600	93783830	9800	9800	9800	9800	0
24	20230605	182500	93783830	9800	9800	9800	9800	0
25	20230605	182400	93783830	9800	9800	9800	9800	0
26	20230605	182300	93783830	9800	9800	9800	9800	0
27	20230605	182200	93783830	9800	9800	9800	9800	0
28	20230605	182100	93783830	9800	9800	9800	9800	0
29	20230605	182000	93783830	9800	9800	9800	9800	0
30	20230605	181900	93783830	9800	9800	9800	9800	0
31	20230605	181800	93783830	9800	9800	9800	9800	0
32	20230605	181700	93783830	9800	9800	9800	9800	221
33	20230605	181600	93783830	9800	9800	9800	9800	0
34	20230605	181500	93783830	9800	9800	9800	9800	0
35	20230605	181400	93783830	9800	9800	9800	9800	0
36	20230605	181300	93783830	9800	9800	9800	9800	0
37	20230605	181200	93783830	9800	9800	9800	9800	0
38	20230605	181100	93783830	9800	9800	9800	9800	0
39	20230605	181000	93783830	9800	9800	9800	9800	0
40	20230605	180900	93783830	9800	9800	9800	9800	0
41	20230605	180800	93783830	9800	9800	9800	9800	0
42	20230605	180700	93783830	9800	9800	9800	9800	0
43	20230605	180600	93783830	9800	9800	9800	9800	0
44	20230605	180500	93783830	9800	9800	9800	9800	0
45	20230605	180400	93783830	9800	9800	9800	9800	0
46	20230605	180300	93783830	9800	9800	9800	9800	0
47	20230605	180200	93783830	9800	9800	9800	9800	0
48	20230605	180100	93783830	9800	9800	9800	9800	0
49	20230605	180000	93783830	9800	9800	9800	9800	0
50	20230605	175900	93783830	9800	9800	9800	9800	0
51	20230605	175800	93783830	9800	9800	9800	9800	0
52	20230605	175700	93783830	9800	9800	9800	9800	0
53	20230605	175600	93783830	9800	9800	9800	9800	0
54	20230605	175500	93783830	9800	9800	9800	9800	0
55	20230605	175400	93783830	9800	9800	9800	9800	0
56	20230605	175300	93783830	9800	9800	9800	9800	0
57	20230605	175200	93783830	9800	9800	9800	9800	0
58	20230605	175100	93783830	9800	9800	9800	9800	0
59	20230605	175000	93783830	9800	9800	9800	9800	0
60	20230605	174900	93783830	9800	9800	9800	9800	0
61	20230605	174800	93783830	9800	9800	9800	9800	0
62	20230605	174700	93783830	9800	9800	9800	9800	221
63	20230605	174600	93783830	9800	9800	9800	9800	0
64	20230605	174500	93783830	9800	9800	9800	9800	0
65	20230605	174400	93783830	9800	9800	9800	9800	0
66	20230605	174300	93783830	9800	9800	9800	9800	0
67	20230605	174200	93783830	9800	9800	9800	9800	0
68	20230605	174100	93783830	9800	9800	9800	9800	0
69	20230605	174000	93783830	9800	9800	9800	9800	0
70	20230605	173900	93783830	9800	9800	9800	9800	0
71	20230605	173800	93783830	9800	9800	9800	9800	0
72	20230605	173700	93783830	9800	9800	9800	9800	0
73	20230605	173600	93783830	9800	9800	9800	9800	0
74	20230605	173500	93783830	9800	9800	9800	9800	0
75	20230605	173400	93783830	9800	9800	9800	9800	0
76	20230605	173300	93783830	9800	9800	9800	9800	0
77	20230605	173200	93783830	9800	9800	9800	9800	0
78	20230605	173100	93783830	9800	9800	9800	9800	0
79	20230605	173000	93783830	9800	9800	9800	9800	0
80	20230605	172900	93783830	9800	9800	9800	9800	0
81	20230605	172800	93783830	9800	9800	9800	9800	0
82	20230605	172700	93783830	9800	9800	9800	9800	0
83	20230605	172600	93783830	9800	9800	9800	9800	0
84	20230605	172500	93783830	9800	9800	9800	9800	0
85	20230605	172400	93783830	9800	9800	9800	9800	0
86	20230605	172300	93783830	9800	9800	9800	9800	0
87	20230605	172200	93783830	9800	9800	9800	9800	0
88	20230605	172100	93783830	9800	9800	9800	9800	0
89	20230605	172000	93783830	9800	9800	9800	9800	0
90	20230605	171900	93783830	9800	9800	9800	9800	0
91	20230605	171800	93783830	9800	9800	9800	9800	0
92	20230605	171700	93783830	9800	9800	9800	9800	221
93	20230605	171600	93783830	9800	9800	9800	9800	0
94	20230605	171500	93783830	9800	9800	9800	9800	0
95	20230605	171400	93783830	9800	9800	9800	9800	0
96	20230605	171300	93783830	9800	9800	9800	9800	0
97	20230605	171200	93783830	9800	9800	9800	9800	0
98	20230605	171100	93783830	9800	9800	9800	9800	0
99	20230605	171000	93783830	9800	9800	9800	9800	0
100	20230605	170900	93783830	9800	9800	9800	9800	0
101	20230605	170800	93783830	9800	9800	9800	9800	0
102	20230605	170700	93783830	9800	9800	9800	9800	0
103	20230605	170600	93783830	9800	9800	9800	9800	0
104	20230605	170500	93783830	9800	9800	9800	9800	0
105	20230605	170400	93783830	9800	9800	9800	9800	0
106	20230605	170300	93783830	9800	9800	9800	9800	0
107	20230605	170200	93783830	9800	9800	9800	9800	0
108	20230605	170100	93783830	9800	9800	9800	9800	0
109	20230605	170000	93783830	9800	9800	9800	9800	0
110	20230605	165900	93783830	9800	9800	9800	9800	0
111	20230605	165800	93783830	9800	9800	9800	9800	0
112	20230605	165700	93783830	9800	9800	9800	9800	0
113	20230605	165600	93783830	9800	9800	9800	9800	0
114	20230605	165500	93783830	9800	9800	9800	9800	0
115	20230605	165400	93783830	9800	9800	9800	9800	0
116	20230605	165300	93783830	9800	9800	9800	9800	0
117	20230605	165200	93783830	9800	9800	9800	9800	0
118	20230605	165100	93783830	9800	9800	9800	9800	0
119	20230605	165000	93783830	9800	9800	9800	9800	0
120	20230605	164900	93783830	9800	9800	9800	9800	0
121	20230605	164800	93783830	9800	9800	9800	9800	0
122	20230605	164700	93783830	9800	9800	9800	9800	221
123	20230605	164600	93783830	9800	9800	9800	9800	0
124	20230605	164500	93783830	9800	9800	9800	9800	0
125	20230605	164400	93783830	9800	9800	9800	9800	0
126	20230605	164300	93783830	9800	9800	9800	9800	0
127	20230605	164200	93783830	9800	9800	9800	9800	0
128	20230605	164100	93783830	9800	9800	9800	9800	0
129	20230605	164000	93783830	9800	9800	9800	9800	0
130	20230605	163900	93783830	9800	9800	9800	9800	0
131	20230605	163800	93783830	9800	9800	9800	9800	0
132	20230605	163700	93783830	9800	9800	9800	9800	0
133	20230605	163600	93783830	9800	9800	9800	9800	0
134	20230605	163500	93783830	9800	9800	9800	9800	0
135	20230605	163400	93783830	9800	9800	9800	9800	0
136	20230605	163300	93783830	9800	9800	9800	9800	0
137	20230605	163200	93783830	9800	9800	9800	9800	0
138	20230605	163100	93783830	9800	9800	9800	9800	0
139	20230605	163000	93783830	9800	9800	9800	9800	0
140	20230605	162900	93783830	9800	9800	9800	9800	0
141	20230605	162800	93783830	9800	9800	9800	9800	0
142	20230605	162700	93783830	9800	9800	9800	9800	0
143	20230605	162600	93783830	9800	9800	9800	9800	0
144	20230605	162500	93783830	9800	9800	9800	9800	0
145	20230605	162400	93783830	9800	9800	9800	9800	0
146	20230605	162300	93783830	9800	9800	9800	9800	0
147	20230605	162200	93783830	9800	9800	9800	9800	0
148	20230605	162100	93783830	9800	9800	9800	9800	0
149	20230605	162000	93783830	9800	9800	9800	9800	0
150	20230605	161900	93783830	9800	9800	9800	9800	0
151	20230605	161800	93783830	9800	9800	9800	9800	0
152	20230605	161700	93783830	9800	9800	9800	9800	221
153	20230605	161600	93783830	9800	9800	9800	9800	0
154	20230605	161500	93783830	9800	9800	9800	9800	0
155	20230605	161400	93783830	9800	9800	9800	9800	0
156	20230605	161300	93783830	9800	9800	9800	9800	0
157	20230605	161200	93783830	9800	9800	9800	9800	0
158	20230605	161100	93783830	9800	9800	9800	9800	0
159	20230605	161000	93783830	9800	9800	9800	9800	0
160	20230605	160900	93783830	9800	9800	9800	9800	0
161	20230605	160800	93783830	9800	9800	9800	9800	0
162	20230605	160700	93783830	9800	9800	9800	9800	0
163	20230605	160600	93783830	9800	9800	9800	9800	0
164	20230605	160500	93783830	9800	9800	9800	9800	0
165	20230605	160400	93783830	9800	9800	9800	9800	0
166	20230605	160300	93783830	9800	9800	9800	9800	0
167	20230605	160200	93783830	9800	9800	9800	9800	0
168	20230605	160100	93783830	9800	9800	9800	9800	0
169	20230605	160000	93783830	9800	9800	9800	9800	0
170	20230605	155900	93783830	9800	9800	9800	9800	0
171	20230605	155800	93783830	9800	9800	9800	9800	0
172	20230605	155700	93783830	9800	9800	9800	9800	0
173	20230605	155600	93783830	9800	9800	9800	9800	0
174	20230605	155500	93783830	9800	9800	9800	9800	0
175	20230605	155400	93783830	9800	9800	9800	9800	0
176	20230605	155300	93783830	9800	9800	9800	9800	0
177	20230605	155200	93783830	9800	9800	9800	9800	0
178	20230605	155100	93783830	9800	9800	9800	9800	0
179	20230605	155000	93783830	9800	9800	9800	9800	0
180	20230605	154900	93783830	9800	9800	9800	9800	0
181	20230605	154800	93783830	9800	9800	9800	9800	0
182	20230605	154700	93783830	9800	9800	9800	9800	221
183	20230605	154600	93783830	9800	9800	9800	9800	0
184	20230605	154500	93783830	9800	9800	9800	9800	0
185	20230605	154400	93783830	9800	9800	9800	9800	0
186	20230605	154300	93783830	9800	9800	9800	9800	0
187	20230605	154200	93783830	9800	9800	9800	9800	0
188	20230605	154100	93783830	9800	9800	9800	9800	0
189	20230605	154000	93783830	9800	9800	9800	9800	0
190	20230605	153900	93783830	9800	9800	9800	9800	0
191	20230605	153800	93783830	9800	9800	9800	9800	0
192	20230605	153700	93783830	9800	9800	9800	9800	0
193	20230605	153600	93783830	9800	9800	9800	9800	0
194	20230605	153500	93783830	9800	9800	9800	9800	0
195	20230605	153400	93783830	9800	9800	9800	9800	0
196	20230605	153300	93783830	9800	9800	9800	9800	0
197	20230605	153200	93783830	9800	9800	9800	9800	0
198	20230605	153100	93783830	9800	9800	9800	9800	0
199	20230605	153000	93783830	9800	9800	9800	9800	221
200	20230605	152900	91618030	9830	9830	9830	9830	0
201	20230605	152800	91618030	9830	9830	9830	9830	0
202	20230605	152700	91618030	9830	9830	9830	9830	0
203	20230605	152600	91618030	9830	9830	9830	9830	0
204	20230605	152500	91618030	9830	9830	9830	9830	0
205	20230605	152400	91618030	9830	9830	9830	9830	0
206	20230605	152300	91618030	9830	9830	9830	9830	0
207	20230605	152200	91618030	9830	9830	9830	9830	0
208	20230605	152100	91618030	9830	9830	9830	9830	0
209	20230605	152000	91618030	9830	9830	9830	9830	0
210	20230605	151900	91618030	9830	9830	9830	9830	0
211	20230605	151800	91618030	9830	9820	9830	9820	51
212	20230605	151700	91117010	9820	9820	9820	9820	0
213	20230605	151600	91117010	9820	9820	9820	9820	5
214	20230605	151500	91067910	9820	9820	9820	9820	0
215	20230605	151400	91067910	9820	9820	9820	9820	0
216	20230605	151300	91067910	9820	9820	9820	9820	0
217	20230605	151200	91067910	9820	9820	9820	9820	0
218	20230605	151100	91067910	9820	9820	9820	9820	0
219	20230605	151000	91067910	9820	9820	9820	9820	18
220	20230605	150900	90891150	9820	9820	9820	9820	0
221	20230605	150800	90891150	9820	9820	9820	9820	0
222	20230605	150700	90891150	9820	9820	9820	9820	0
223	20230605	150600	90891150	9820	9820	9820	9820	0
224	20230605	150500	90891150	9820	9820	9820	9820	371
225	20230605	150400	87247930	9820	9820	9820	9820	50
226	20230605	150300	86756930	9830	9830	9830	9830	0
227	20230605	150200	86756930	9830	9830	9830	9830	100
228	20230605	150100	85773930	9820	9820	9820	9820	0
229	20230605	150000	85773930	9820	9820	9820	9820	118
230	20230605	145900	84615170	9790	9790	9790	9790	0
231	20230605	145800	84615170	9790	9790	9790	9790	0
232	20230605	145700	84615170	9790	9790	9790	9790	0
233	20230605	145600	84615170	9790	9790	9790	9790	0
234	20230605	145500	84615170	9790	9790	9790	9790	0
235	20230605	145400	84615170	9790	9790	9790	9790	0
236	20230605	145300	84615170	9790	9790	9790	9790	0
237	20230605	145200	84615170	9790	9820	9820	9790	2
238	20230605	145100	84595560	9820	9820	9820	9820	3
239	20230605	145000	84566100	9810	9810	9810	9810	317
240	20230605	144900	81456330	9810	9810	9810	9810	0
241	20230605	144800	81456330	9810	9810	9810	9810	2
242	20230605	144700	81436710	9800	9800	9800	9800	20
243	20230605	144600	81240710	9800	9800	9800	9800	0
244	20230605	144500	81240710	9800	9800	9800	9800	0
245	20230605	144400	81240710	9800	9800	9800	9800	0
246	20230605	144300	81240710	9800	9800	9800	9800	0
247	20230605	144200	81240710	9800	9800	9800	9800	0
248	20230605	144100	81240710	9800	9800	9800	9800	9
249	20230605	144000	81152510	9800	9800	9800	9800	0
250	20230605	143900	81152510	9800	9800	9800	9800	0
251	20230605	143800	81152510	9800	9800	9800	9800	1
252	20230605	143700	81142710	9800	9800	9800	9800	0
253	20230605	143600	81142710	9800	9800	9800	9800	0
254	20230605	143500	81142710	9800	9800	9800	9800	0
255	20230605	143400	81142710	9800	9800	9800	9800	0
256	20230605	143300	81142710	9800	9800	9800	9800	2
257	20230605	143200	81123110	9800	9800	9800	9800	0
258	20230605	143100	81123110	9800	9800	9800	9800	0
259	20230605	143000	81123110	9800	9800	9800	9800	0
260	20230605	142900	81123110	9800	9800	9800	9800	0
261	20230605	142800	81123110	9800	9800	9800	9800	0
262	20230605	142700	81123110	9800	9800	9800	9800	0
263	20230605	142600	81123110	9800	9800	9800	9800	0
264	20230605	142500	81123110	9800	9800	9800	9800	0
265	20230605	142400	81123110	9800	9800	9800	9800	0
266	20230605	142300	81123110	9800	9800	9800	9800	0
267	20230605	142200	81123110	9800	9800	9800	9800	0
268	20230605	142100	81123110	9800	9800	9800	9800	0
269	20230605	142000	81123110	9800	9800	9800	9800	0
270	20230605	141900	81123110	9800	9800	9800	9800	0
271	20230605	141800	81123110	9800	9800	9800	9800	0
272	20230605	141700	81123110	9800	9800	9800	9800	0
273	20230605	141600	81123110	9800	9800	9800	9800	0
274	20230605	141500	81123110	9800	9800	9800	9800	0
275	20230605	141400	81123110	9800	9800	9800	9800	0
276	20230605	141300	81123110	9800	9800	9800	9800	0
277	20230605	141200	81123110	9800	9800	9800	9800	0
278	20230605	141100	81123110	9800	9790	9800	9790	10
279	20230605	141000	81025140	9800	9800	9800	9800	0
280	20230605	140900	81025140	9800	9800	9800	9800	1
281	20230605	140800	81015340	9800	9800	9800	9800	0
282	20230605	140700	81015340	9800	9800	9800	9800	10
283	20230605	140600	80917340	9760	9760	9760	9760	0
284	20230605	140500	80917340	9760	9760	9760	9760	0
285	20230605	140400	80917340	9760	9760	9760	9760	0
286	20230605	140300	80917340	9760	9760	9760	9760	50
287	20230605	140200	80429340	9760	9760	9760	9760	0
288	20230605	140100	80429340	9760	9760	9760	9760	0
289	20230605	140000	80429340	9760	9760	9760	9760	0
290	20230605	135900	80429340	9760	9760	9760	9760	0
291	20230605	135800	80429340	9760	9760	9760	9760	0
292	20230605	135700	80429340	9760	9760	9760	9760	0
293	20230605	135600	80429340	9760	9760	9760	9760	10
294	20230605	135500	80331740	9760	9760	9760	9760	55
295	20230605	135400	79794940	9760	9760	9760	9760	0
296	20230605	135300	79794940	9760	9760	9760	9760	0
297	20230605	135200	79794940	9760	9760	9760	9760	0
298	20230605	135100	79794940	9760	9760	9760	9760	2
299	20230605	135000	79775420	9760	9760	9760	9760	27
300	20230605	134900	79511900	9800	9800	9800	9800	0
301	20230605	134800	79511900	9800	9800	9800	9800	0
302	20230605	134700	79511900	9800	9800	9800	9800	0
303	20230605	134600	79511900	9800	9800	9800	9800	42
304	20230605	134500	79100300	9800	9800	9800	9800	0
305	20230605	134400	79100300	9800	9800	9800	9800	0
306	20230605	134300	79100300	9800	9800	9800	9800	0
307	20230605	134200	79100300	9800	9800	9800	9800	38
308	20230605	134100	78727900	9800	9800	9800	9800	0
309	20230605	134000	78727900	9800	9800	9800	9800	7
310	20230605	133900	78659300	9770	9770	9770	9770	0
311	20230605	133800	78659300	9770	9770	9770	9770	0
312	20230605	133700	78659300	9770	9770	9770	9770	0
313	20230605	133600	78659300	9770	9770	9770	9770	0
314	20230605	133500	78659300	9770	9770	9770	9770	0
315	20230605	133400	78659300	9770	9770	9770	9770	0
316	20230605	133300	78659300	9770	9770	9770	9770	0
317	20230605	133200	78659300	9770	9770	9770	9770	80
318	20230605	133100	77877700	9770	9770	9770	9770	0
319	20230605	133000	77877700	9770	9770	9770	9770	0
320	20230605	132900	77877700	9770	9770	9770	9770	0
321	20230605	132800	77877700	9770	9770	9770	9770	50
322	20230605	132700	77389200	9810	9810	9810	9810	0
323	20230605	132600	77389200	9810	9810	9810	9810	0
324	20230605	132500	77389200	9810	9810	9810	9810	0
325	20230605	132400	77389200	9810	9810	9810	9810	0
326	20230605	132300	77389200	9810	9810	9810	9810	0
327	20230605	132200	77389200	9810	9810	9810	9810	0
328	20230605	132100	77389200	9810	9810	9810	9810	0
329	20230605	132000	77389200	9810	9810	9810	9810	0
330	20230605	131900	77389200	9810	9810	9810	9810	0
331	20230605	131800	77389200	9810	9810	9810	9810	0
332	20230605	131700	77389200	9810	9810	9810	9810	118
333	20230605	131600	76231620	9810	9810	9810	9810	0
334	20230605	131500	76231620	9810	9810	9810	9810	0
335	20230605	131400	76231620	9810	9810	9810	9810	0
336	20230605	131300	76231620	9810	9810	9810	9810	0
337	20230605	131200	76231620	9810	9810	9810	9810	0
338	20230605	131100	76231620	9810	9810	9810	9810	0
339	20230605	131000	76231620	9810	9810	9810	9810	0
340	20230605	130900	76231620	9810	9810	9810	9810	0
341	20230605	130800	76231620	9810	9810	9810	9810	0
342	20230605	130700	76231620	9810	9810	9810	9810	0
343	20230605	130600	76231620	9810	9810	9810	9810	0
344	20230605	130500	76231620	9810	9810	9810	9810	0
345	20230605	130400	76231620	9810	9810	9810	9810	0
346	20230605	130300	76231620	9810	9810	9810	9810	0
347	20230605	130200	76231620	9810	9810	9810	9810	0
348	20230605	130100	76231620	9810	9810	9810	9810	0
349	20230605	130000	76231620	9810	9810	9810	9810	0
350	20230605	125900	76231620	9810	9810	9810	9810	0
351	20230605	125800	76231620	9810	9810	9810	9810	0
352	20230605	125700	76231620	9810	9810	9810	9810	1
353	20230605	125600	76221810	9830	9800	9830	9800	358
354	20230605	125500	72713320	9770	9770	9770	9770	0
355	20230605	125400	72713320	9770	9770	9770	9770	0
356	20230605	125300	72713320	9770	9770	9770	9770	0
357	20230605	125200	72713320	9770	9770	9770	9770	0
358	20230605	125100	72713320	9770	9770	9770	9770	256
359	20230605	125000	70212200	9770	9770	9770	9770	0
360	20230605	124900	70212200	9770	9770	9770	9770	138
361	20230605	124800	68863940	9770	9770	9770	9770	0
362	20230605	124700	68863940	9770	9770	9770	9770	0
363	20230605	124600	68863940	9770	9770	9770	9770	0
364	20230605	124500	68863940	9770	9770	9770	9770	0
365	20230605	124400	68863940	9770	9770	9770	9770	0
366	20230605	124300	68863940	9770	9770	9770	9770	0
367	20230605	124200	68863940	9770	9770	9770	9770	0
368	20230605	124100	68863940	9770	9770	9770	9770	0
369	20230605	124000	68863940	9770	9770	9770	9770	1
370	20230605	123900	68854170	9750	9750	9750	9750	0
371	20230605	123800	68854170	9750	9750	9750	9750	0
372	20230605	123700	68854170	9750	9750	9750	9750	0
373	20230605	123600	68854170	9750	9750	9750	9750	0
374	20230605	123500	68854170	9750	9750	9750	9750	0
375	20230605	123400	68854170	9750	9750	9750	9750	0
376	20230605	123300	68854170	9750	9750	9750	9750	274
377	20230605	123200	66182670	9750	9750	9750	9750	102
378	20230605	123100	65188170	9750	9750	9750	9750	0
379	20230605	123000	65188170	9750	9750	9750	9750	0
380	20230605	122900	65188170	9750	9750	9750	9750	0
381	20230605	122800	65188170	9750	9750	9750	9750	0
382	20230605	122700	65188170	9750	9750	9750	9750	0
383	20230605	122600	65188170	9750	9750	9750	9750	0
384	20230605	122500	65188170	9750	9750	9750	9750	0
385	20230605	122400	65188170	9750	9750	9750	9750	0
386	20230605	122300	65188170	9750	9750	9750	9750	0
387	20230605	122200	65188170	9750	9750	9750	9750	0
388	20230605	122100	65188170	9750	9750	9750	9750	0
389	20230605	122000	65188170	9750	9750	9750	9750	0
390	20230605	121900	65188170	9750	9750	9750	9750	0
391	20230605	121800	65188170	9750	9750	9750	9750	0
392	20230605	121700	65188170	9750	9750	9750	9750	110
393	20230605	121600	64115670	9720	9720	9720	9720	0
394	20230605	121500	64115670	9720	9720	9720	9720	0
395	20230605	121400	64115670	9720	9720	9720	9720	0
396	20230605	121300	64115670	9720	9720	9720	9720	29
397	20230605	121200	63833790	9710	9710	9710	9710	0
398	20230605	121100	63833790	9710	9710	9710	9710	0
399	20230605	121000	63833790	9710	9710	9710	9710	0
400	20230605	120900	63833790	9710	9710	9710	9710	4
401	20230605	120800	63794950	9650	9650	9650	9650	0
402	20230605	120700	63794950	9650	9740	9740	9650	106
403	20230605	120600	62768970	9750	9750	9750	9750	2
404	20230605	120500	62749470	9750	9750	9750	9750	2
405	20230605	120400	62729970	9750	9750	9750	9750	2
406	20230605	120300	62710470	9750	9750	9750	9750	0
407	20230605	120200	62710470	9750	9750	9750	9750	2
408	20230605	120100	62690970	9750	9750	9750	9750	2
409	20230605	120000	62671470	9750	9750	9750	9750	2
410	20230605	115900	62651970	9750	9750	9750	9750	2
411	20230605	115800	62632470	9750	9750	9750	9750	2
412	20230605	115700	62612970	9750	9750	9750	9750	0
413	20230605	115600	62612970	9750	9750	9750	9750	2
414	20230605	115500	62593470	9750	9750	9750	9750	2
415	20230605	115400	62573970	9750	9750	9750	9750	2
416	20230605	115300	62554470	9750	9750	9750	9750	2
417	20230605	115200	62534970	9750	9750	9750	9750	2
418	20230605	115100	62515470	9750	9750	9750	9750	0
419	20230605	115000	62515470	9750	9750	9750	9750	2
420	20230605	114900	62495970	9750	9750	9750	9750	2
421	20230605	114800	62476470	9750	9750	9750	9750	2
422	20230605	114700	62456970	9750	9750	9750	9750	2
423	20230605	114600	62437470	9750	9750	9750	9750	2
424	20230605	114500	62417970	9740	9740	9740	9740	19
425	20230605	114400	62232910	9740	9740	9740	9740	2
426	20230605	114300	62213430	9740	9740	9740	9740	2
427	20230605	114200	62193950	9740	9740	9740	9740	2
428	20230605	114100	62174470	9740	9740	9740	9740	2
429	20230605	114000	62154990	9740	9740	9740	9740	2
430	20230605	113900	62135510	9740	9740	9740	9740	0
431	20230605	113800	62135510	9740	9740	9740	9740	26
432	20230605	113700	61882270	9740	9740	9740	9740	2
433	20230605	113600	61862790	9740	9740	9740	9740	2
434	20230605	113500	61843310	9740	9740	9740	9740	2
435	20230605	113400	61823830	9740	9740	9740	9740	2
436	20230605	113300	61804350	9740	9740	9740	9740	0
437	20230605	113200	61804350	9740	9740	9740	9740	2
438	20230605	113100	61784870	9740	9740	9740	9740	3
439	20230605	113000	61755650	9740	9740	9740	9740	2
440	20230605	112900	61736170	9740	9740	9740	9740	2
441	20230605	112800	61716690	9740	9740	9740	9740	2
442	20230605	112700	61697210	9720	9720	9720	9720	1
443	20230605	112600	61687490	9740	9740	9740	9740	2
444	20230605	112500	61668010	9740	9740	9740	9740	2
445	20230605	112400	61648530	9740	9740	9740	9740	2
446	20230605	112300	61629050	9740	9740	9740	9740	2
447	20230605	112200	61609570	9740	9740	9740	9740	2
448	20230605	112100	61590090	9730	9730	9730	9730	0
449	20230605	112000	61590090	9730	9730	9730	9730	2
450	20230605	111900	61570630	9730	9730	9730	9730	2
451	20230605	111800	61551170	9730	9730	9730	9730	2
452	20230605	111700	61531710	9730	9730	9730	9730	2
453	20230605	111600	61512250	9730	9730	9730	9730	2
454	20230605	111500	61492790	9730	9730	9730	9730	0
455	20230605	111400	61492790	9730	9730	9730	9730	2
456	20230605	111300	61473330	9730	9730	9730	9730	2
457	20230605	111200	61453870	9720	9730	9730	9720	12
458	20230605	111100	61337210	9730	9730	9730	9730	2
459	20230605	111000	61317750	9730	9730	9730	9730	2
460	20230605	110900	61298290	9730	9730	9730	9730	0
461	20230605	110800	61298290	9730	9730	9730	9730	2
462	20230605	110700	61278830	9730	9730	9730	9730	2
463	20230605	110600	61259370	9730	9730	9730	9730	210
464	20230605	110500	59216070	9730	9730	9730	9730	2
465	20230605	110400	59196610	9730	9730	9730	9730	2
466	20230605	110300	59177150	9730	9730	9730	9730	8
467	20230605	110200	59099310	9730	9730	9730	9730	2
468	20230605	110100	59079850	9730	9730	9730	9730	2
469	20230605	110000	59060390	9730	9730	9730	9730	2
470	20230605	105900	59040930	9730	9730	9730	9730	2
471	20230605	105800	59021470	9730	9730	9730	9730	2
472	20230605	105700	59002010	9730	9730	9730	9730	5
473	20230605	105600	58953360	9730	9730	9730	9730	2
474	20230605	105500	58933900	9720	9720	9720	9720	2
475	20230605	105400	58914460	9720	9720	9720	9720	2
476	20230605	105300	58895020	9720	9730	9730	9720	37
477	20230605	105200	58535360	9730	9730	9730	9730	7
478	20230605	105100	58467250	9720	9720	9720	9720	88
479	20230605	105000	57611890	9720	9720	9720	9720	2
480	20230605	104900	57592450	9720	9720	9720	9720	2
481	20230605	104800	57573010	9720	9720	9720	9720	2
482	20230605	104700	57553570	9720	9720	9720	9720	7
483	20230605	104600	57485530	9720	9720	9720	9720	2
484	20230605	104500	57466090	9730	9730	9730	9730	0
485	20230605	104400	57466090	9730	9730	9730	9730	2
486	20230605	104300	57446630	9730	9730	9730	9730	2
487	20230605	104200	57427170	9730	9730	9730	9730	7
488	20230605	104100	57359060	9730	9730	9730	9730	2
489	20230605	104000	57339600	9730	9730	9730	9730	2
490	20230605	103900	57320140	9730	9730	9730	9730	0
491	20230605	103800	57320140	9730	9720	9730	9700	232
492	20230605	103700	55068530	9730	9730	9730	9730	8
493	20230605	103600	54990690	9730	9730	9730	9730	2
494	20230605	103500	54971230	9730	9730	9730	9730	2
495	20230605	103400	54951770	9730	9730	9730	9730	2
496	20230605	103300	54932310	9730	9730	9730	9730	0
497	20230605	103200	54932310	9730	9730	9730	9730	8
498	20230605	103100	54854470	9730	9730	9730	9730	2
499	20230605	103000	54835010	9730	9730	9730	9730	2
500	20230605	102900	54815550	9730	9710	9730	9710	8
501	20230605	102800	54737830	9730	9730	9730	9730	2
502	20230605	102700	54718370	9730	9730	9730	9730	6
503	20230605	102600	54659990	9730	9730	9730	9730	2
504	20230605	102500	54640530	9730	9730	9730	9730	2
505	20230605	102400	54621070	9740	9750	9750	9740	12
506	20230605	102300	54504090	9750	9750	9750	9750	2
507	20230605	102200	54484590	9750	9750	9750	9750	9
508	20230605	102100	54396840	9750	9750	9750	9750	0
509	20230605	102000	54396840	9750	9750	9750	9750	3
510	20230605	101900	54367590	9750	9750	9750	9750	3
511	20230605	101800	54338340	9750	9770	9770	9750	14
512	20230605	101700	54201780	9770	9770	9770	9770	9
513	20230605	101600	54113850	9770	9770	9770	9770	3
514	20230605	101500	54084540	9770	9770	9770	9770	0
515	20230605	101400	54084540	9770	9760	9770	9760	146
516	20230605	101300	52659150	9770	9770	9770	9770	3
517	20230605	101200	52629840	9770	9750	9770	9750	10
518	20230605	101100	52532160	9700	9700	9700	9700	0
519	20230605	101000	52532160	9700	9700	9700	9700	0
520	20230605	100900	52532160	9700	9700	9700	9700	1
521	20230605	100800	52522460	9770	9770	9770	9770	0
522	20230605	100700	52522460	9770	9770	9770	9770	6
523	20230605	100600	52463840	9770	9770	9770	9770	0
524	20230605	100500	52463840	9770	9770	9770	9770	0
525	20230605	100400	52463840	9770	9770	9770	9770	0
526	20230605	100300	52463840	9770	9770	9770	9770	0
527	20230605	100200	52463840	9770	9770	9770	9770	6
528	20230605	100100	52405220	9750	9750	9750	9750	661
529	20230605	100000	45960470	9690	9690	9690	9690	0
530	20230605	095900	45960470	9690	9690	9690	9690	57
531	20230605	095800	45408140	9690	9720	9720	9690	6
532	20230605	095700	45349880	9750	9750	9750	9750	6
533	20230605	095600	45291380	9730	9730	9730	9730	0
534	20230605	095500	45291380	9730	9730	9730	9730	0
535	20230605	095400	45291380	9730	9730	9730	9730	0
536	20230605	095300	45291380	9730	9730	9730	9730	26
537	20230605	095200	45038400	9750	9750	9750	9750	6
538	20230605	095100	44979900	9750	9750	9750	9750	0
539	20230605	095000	44979900	9750	9750	9750	9750	0
540	20230605	094900	44979900	9750	9750	9750	9750	0
541	20230605	094800	44979900	9750	9750	9750	9750	0
542	20230605	094700	44979900	9750	9750	9750	9750	6
543	20230605	094600	44921400	9750	9750	9750	9750	14
544	20230605	094500	44784900	9750	9750	9750	9750	0
545	20230605	094400	44784900	9750	9750	9750	9750	0
546	20230605	094300	44784900	9750	9750	9750	9750	0
547	20230605	094200	44784900	9750	9750	9750	9750	7
548	20230605	094100	44716650	9750	9750	9750	9750	0
549	20230605	094000	44716650	9750	9750	9750	9750	0
550	20230605	093900	44716650	9750	9750	9750	9750	37
551	20230605	093800	44355900	9750	9750	9750	9750	0
552	20230605	093700	44355900	9750	9750	9750	9690	241
553	20230605	093600	42018450	9750	9750	9750	9750	0
554	20230605	093500	42018450	9750	9750	9750	9750	0
555	20230605	093400	42018450	9750	9750	9750	9750	0
556	20230605	093300	42018450	9750	9750	9750	9750	0
557	20230605	093200	42018450	9750	9750	9750	9750	81
558	20230605	093100	41228700	9750	9720	9750	9720	27
559	20230605	093000	40966190	9750	9750	9750	9750	0
560	20230605	092900	40966190	9750	9750	9750	9750	0
561	20230605	092800	40966190	9750	9750	9750	9750	0
562	20230605	092700	40966190	9750	9740	9750	9740	6
563	20230605	092600	40907710	9740	9720	9750	9720	75
564	20230605	092500	40178550	9750	9750	9750	9750	0
565	20230605	092400	40178550	9750	9740	9750	9740	5
566	20230605	092300	40129810	9730	9730	9730	9730	23
567	20230605	092200	39906020	9750	9750	9750	9750	11
568	20230605	092100	39798770	9750	9750	9750	9750	0
569	20230605	092000	39798770	9750	9740	9750	9740	5
570	20230605	091900	39750030	9750	9750	9750	9750	0
571	20230605	091800	39750030	9750	9730	9750	9730	38
572	20230605	091700	39380050	9750	9750	9750	9750	0
573	20230605	091600	39380050	9750	9750	9750	9750	5
574	20230605	091500	39331300	9750	9750	9750	9750	0
575	20230605	091400	39331300	9750	9750	9750	9750	5
576	20230605	091300	39282550	9750	9750	9750	9750	2
577	20230605	091200	39263050	9750	9750	9750	9750	5
578	20230605	091100	39214300	9750	9750	9750	9750	0
579	20230605	091000	39214300	9750	9750	9750	9750	8
580	20230605	090900	39136300	9800	9800	9800	9800	0
581	20230605	090800	39136300	9800	9740	9800	9740	15
582	20230605	090700	38989900	9740	9740	9740	9740	0
583	20230605	090600	38989900	9740	9700	9800	9700	1079
584	20230605	090500	28518550	9700	9700	9700	9700	33
585	20230605	090400	28198450	9640	9640	9640	9640	16
586	20230605	090300	28044210	9640	9640	9640	9640	1
587	20230605	090200	28034570	9650	9650	9650	9650	31
588	20230605	090100	27735420	9700	9630	9700	9630	544
589	20230605	090000	22469900	9650	9700	9700	9650	2317