KissMeData/004910/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195400	65736570	6930	6930	6930	6930	16
3	20230605	195300	65736570	6930	6930	6930	6930	0
4	20230605	195200	65736570	6930	6930	6930	6930	0
5	20230605	195100	65736570	6930	6930	6930	6930	0
6	20230605	195000	65736570	6930	6930	6930	6930	0
7	20230605	194900	65736570	6930	6930	6930	6930	0
8	20230605	194800	65736570	6930	6930	6930	6930	0
9	20230605	194700	65736570	6930	6930	6930	6930	0
10	20230605	194600	65736570	6930	6930	6930	6930	0
11	20230605	194500	65736570	6930	6930	6930	6930	0
12	20230605	194400	65736570	6930	6930	6930	6930	0
13	20230605	194300	65736570	6930	6930	6930	6930	0
14	20230605	194200	65736570	6930	6930	6930	6930	0
15	20230605	194100	65736570	6930	6930	6930	6930	0
16	20230605	194000	65736570	6930	6930	6930	6930	0
17	20230605	193900	65736570	6930	6930	6930	6930	0
18	20230605	193800	65736570	6930	6930	6930	6930	0
19	20230605	193700	65736570	6930	6930	6930	6930	0
20	20230605	193600	65736570	6930	6930	6930	6930	0
21	20230605	193500	65736570	6930	6930	6930	6930	0
22	20230605	193400	65736570	6930	6930	6930	6930	0
23	20230605	193300	65736570	6930	6930	6930	6930	0
24	20230605	193200	65736570	6930	6930	6930	6930	0
25	20230605	193100	65736570	6930	6930	6930	6930	0
26	20230605	193000	65736570	6930	6930	6930	6930	0
27	20230605	192900	65736570	6930	6930	6930	6930	0
28	20230605	192800	65736570	6930	6930	6930	6930	0
29	20230605	192700	65736570	6930	6930	6930	6930	0
30	20230605	192600	65736570	6930	6930	6930	6930	0
31	20230605	192500	65736570	6930	6930	6930	6930	0
32	20230605	192400	65736570	6930	6930	6930	6930	16
33	20230605	192300	65736570	6930	6930	6930	6930	0
34	20230605	192200	65736570	6930	6930	6930	6930	0
35	20230605	192100	65736570	6930	6930	6930	6930	0
36	20230605	192000	65736570	6930	6930	6930	6930	0
37	20230605	191900	65736570	6930	6930	6930	6930	0
38	20230605	191800	65736570	6930	6930	6930	6930	0
39	20230605	191700	65736570	6930	6930	6930	6930	0
40	20230605	191600	65736570	6930	6930	6930	6930	0
41	20230605	191500	65736570	6930	6930	6930	6930	0
42	20230605	191400	65736570	6930	6930	6930	6930	0
43	20230605	191300	65736570	6930	6930	6930	6930	0
44	20230605	191200	65736570	6930	6930	6930	6930	0
45	20230605	191100	65736570	6930	6930	6930	6930	0
46	20230605	191000	65736570	6930	6930	6930	6930	0
47	20230605	190900	65736570	6930	6930	6930	6930	0
48	20230605	190800	65736570	6930	6930	6930	6930	0
49	20230605	190700	65736570	6930	6930	6930	6930	0
50	20230605	190600	65736570	6930	6930	6930	6930	0
51	20230605	190500	65736570	6930	6930	6930	6930	0
52	20230605	190400	65736570	6930	6930	6930	6930	0
53	20230605	190300	65736570	6930	6930	6930	6930	0
54	20230605	190200	65736570	6930	6930	6930	6930	0
55	20230605	190100	65736570	6930	6930	6930	6930	0
56	20230605	190000	65736570	6930	6930	6930	6930	0
57	20230605	185900	65736570	6930	6930	6930	6930	0
58	20230605	185800	65736570	6930	6930	6930	6930	0
59	20230605	185700	65736570	6930	6930	6930	6930	0
60	20230605	185600	65736570	6930	6930	6930	6930	0
61	20230605	185500	65736570	6930	6930	6930	6930	0
62	20230605	185400	65736570	6930	6930	6930	6930	16
63	20230605	185300	65736570	6930	6930	6930	6930	0
64	20230605	185200	65736570	6930	6930	6930	6930	0
65	20230605	185100	65736570	6930	6930	6930	6930	0
66	20230605	185000	65736570	6930	6930	6930	6930	0
67	20230605	184900	65736570	6930	6930	6930	6930	0
68	20230605	184800	65736570	6930	6930	6930	6930	0
69	20230605	184700	65736570	6930	6930	6930	6930	0
70	20230605	184600	65736570	6930	6930	6930	6930	0
71	20230605	184500	65736570	6930	6930	6930	6930	0
72	20230605	184400	65736570	6930	6930	6930	6930	0
73	20230605	184300	65736570	6930	6930	6930	6930	0
74	20230605	184200	65736570	6930	6930	6930	6930	0
75	20230605	184100	65736570	6930	6930	6930	6930	0
76	20230605	184000	65736570	6930	6930	6930	6930	0
77	20230605	183900	65736570	6930	6930	6930	6930	0
78	20230605	183800	65736570	6930	6930	6930	6930	0
79	20230605	183700	65736570	6930	6930	6930	6930	0
80	20230605	183600	65736570	6930	6930	6930	6930	0
81	20230605	183500	65736570	6930	6930	6930	6930	0
82	20230605	183400	65736570	6930	6930	6930	6930	0
83	20230605	183300	65736570	6930	6930	6930	6930	0
84	20230605	183200	65736570	6930	6930	6930	6930	0
85	20230605	183100	65736570	6930	6930	6930	6930	0
86	20230605	183000	65736570	6930	6930	6930	6930	0
87	20230605	182900	65736570	6930	6930	6930	6930	0
88	20230605	182800	65736570	6930	6930	6930	6930	0
89	20230605	182700	65736570	6930	6930	6930	6930	0
90	20230605	182600	65736570	6930	6930	6930	6930	0
91	20230605	182500	65736570	6930	6930	6930	6930	0
92	20230605	182400	65736570	6930	6930	6930	6930	16
93	20230605	182300	65736570	6930	6930	6930	6930	0
94	20230605	182200	65736570	6930	6930	6930	6930	0
95	20230605	182100	65736570	6930	6930	6930	6930	0
96	20230605	182000	65736570	6930	6930	6930	6930	0
97	20230605	181900	65736570	6930	6930	6930	6930	0
98	20230605	181800	65736570	6930	6930	6930	6930	0
99	20230605	181700	65736570	6930	6930	6930	6930	0
100	20230605	181600	65736570	6930	6930	6930	6930	0
101	20230605	181500	65736570	6930	6930	6930	6930	0
102	20230605	181400	65736570	6930	6930	6930	6930	0
103	20230605	181300	65736570	6930	6930	6930	6930	0
104	20230605	181200	65736570	6930	6930	6930	6930	0
105	20230605	181100	65736570	6930	6930	6930	6930	0
106	20230605	181000	65736570	6930	6930	6930	6930	0
107	20230605	180900	65736570	6930	6930	6930	6930	0
108	20230605	180800	65736570	6930	6930	6930	6930	0
109	20230605	180700	65736570	6930	6930	6930	6930	0
110	20230605	180600	65736570	6930	6930	6930	6930	0
111	20230605	180500	65736570	6930	6930	6930	6930	0
112	20230605	180400	65736570	6930	6930	6930	6930	0
113	20230605	180300	65736570	6930	6930	6930	6930	0
114	20230605	180200	65736570	6930	6930	6930	6930	0
115	20230605	180100	65736570	6930	6930	6930	6930	0
116	20230605	180000	65736570	6930	6930	6930	6930	0
117	20230605	175900	65736570	6930	6930	6930	6930	0
118	20230605	175800	65736570	6930	6930	6930	6930	0
119	20230605	175700	65736570	6930	6930	6930	6930	0
120	20230605	175600	65736570	6930	6930	6930	6930	0
121	20230605	175500	65736570	6930	6930	6930	6930	0
122	20230605	175400	65736570	6930	6930	6930	6930	16
123	20230605	175300	65736570	6930	6930	6930	6930	0
124	20230605	175200	65736570	6930	6930	6930	6930	0
125	20230605	175100	65736570	6930	6930	6930	6930	0
126	20230605	175000	65736570	6930	6930	6930	6930	0
127	20230605	174900	65736570	6930	6930	6930	6930	0
128	20230605	174800	65736570	6930	6930	6930	6930	0
129	20230605	174700	65736570	6930	6930	6930	6930	0
130	20230605	174600	65736570	6930	6930	6930	6930	0
131	20230605	174500	65736570	6930	6930	6930	6930	0
132	20230605	174400	65736570	6930	6930	6930	6930	0
133	20230605	174300	65736570	6930	6930	6930	6930	0
134	20230605	174200	65736570	6930	6930	6930	6930	0
135	20230605	174100	65736570	6930	6930	6930	6930	0
136	20230605	174000	65736570	6930	6930	6930	6930	0
137	20230605	173900	65736570	6930	6930	6930	6930	0
138	20230605	173800	65736570	6930	6930	6930	6930	0
139	20230605	173700	65736570	6930	6930	6930	6930	0
140	20230605	173600	65736570	6930	6930	6930	6930	0
141	20230605	173500	65736570	6930	6930	6930	6930	0
142	20230605	173400	65736570	6930	6930	6930	6930	0
143	20230605	173300	65736570	6930	6930	6930	6930	0
144	20230605	173200	65736570	6930	6930	6930	6930	0
145	20230605	173100	65736570	6930	6930	6930	6930	0
146	20230605	173000	65736570	6930	6930	6930	6930	0
147	20230605	172900	65736570	6930	6930	6930	6930	0
148	20230605	172800	65736570	6930	6930	6930	6930	0
149	20230605	172700	65736570	6930	6930	6930	6930	0
150	20230605	172600	65736570	6930	6930	6930	6930	0
151	20230605	172500	65736570	6930	6930	6930	6930	0
152	20230605	172400	65736570	6930	6930	6930	6930	16
153	20230605	172300	65736570	6930	6930	6930	6930	0
154	20230605	172200	65736570	6930	6930	6930	6930	0
155	20230605	172100	65736570	6930	6930	6930	6930	0
156	20230605	172000	65736570	6930	6930	6930	6930	0
157	20230605	171900	65736570	6930	6930	6930	6930	0
158	20230605	171800	65736570	6930	6930	6930	6930	0
159	20230605	171700	65736570	6930	6930	6930	6930	0
160	20230605	171600	65736570	6930	6930	6930	6930	0
161	20230605	171500	65736570	6930	6930	6930	6930	0
162	20230605	171400	65736570	6930	6930	6930	6930	0
163	20230605	171300	65736570	6930	6930	6930	6930	0
164	20230605	171200	65736570	6930	6930	6930	6930	0
165	20230605	171100	65736570	6930	6930	6930	6930	0
166	20230605	171000	65736570	6930	6930	6930	6930	0
167	20230605	170900	65736570	6930	6930	6930	6930	0
168	20230605	170800	65736570	6930	6930	6930	6930	0
169	20230605	170700	65736570	6930	6930	6930	6930	0
170	20230605	170600	65736570	6930	6930	6930	6930	0
171	20230605	170500	65736570	6930	6930	6930	6930	0
172	20230605	170400	65736570	6930	6930	6930	6930	0
173	20230605	170300	65736570	6930	6930	6930	6930	0
174	20230605	170200	65736570	6930	6930	6930	6930	0
175	20230605	170100	65736570	6930	6930	6930	6930	0
176	20230605	170000	65736570	6930	6930	6930	6930	0
177	20230605	165900	65736570	6930	6930	6930	6930	0
178	20230605	165800	65736570	6930	6930	6930	6930	0
179	20230605	165700	65736570	6930	6930	6930	6930	0
180	20230605	165600	65736570	6930	6930	6930	6930	0
181	20230605	165500	65736570	6930	6930	6930	6930	0
182	20230605	165400	65736570	6930	6930	6930	6930	16
183	20230605	165300	65736570	6930	6930	6930	6930	0
184	20230605	165200	65736570	6930	6930	6930	6930	0
185	20230605	165100	65736570	6930	6930	6930	6930	0
186	20230605	165000	65736570	6930	6930	6930	6930	0
187	20230605	164900	65736570	6930	6930	6930	6930	0
188	20230605	164800	65736570	6930	6930	6930	6930	0
189	20230605	164700	65736570	6930	6930	6930	6930	0
190	20230605	164600	65736570	6930	6930	6930	6930	0
191	20230605	164500	65736570	6930	6930	6930	6930	0
192	20230605	164400	65736570	6930	6930	6930	6930	0
193	20230605	164300	65736570	6930	6930	6930	6930	0
194	20230605	164200	65736570	6930	6930	6930	6930	0
195	20230605	164100	65736570	6930	6930	6930	6930	0
196	20230605	164000	65736570	6930	6930	6930	6930	0
197	20230605	163900	65736570	6930	6930	6930	6930	0
198	20230605	163800	65736570	6930	6930	6930	6930	0
199	20230605	163700	65736570	6930	6930	6930	6930	0
200	20230605	163600	65736570	6930	6930	6930	6930	0
201	20230605	163500	65736570	6930	6930	6930	6930	0
202	20230605	163400	65736570	6930	6930	6930	6930	0
203	20230605	163300	65736570	6930	6930	6930	6930	0
204	20230605	163200	65736570	6930	6930	6930	6930	0
205	20230605	163100	65736570	6930	6930	6930	6930	0
206	20230605	163000	65736570	6930	6930	6930	6930	0
207	20230605	162900	65736570	6930	6930	6930	6930	0
208	20230605	162800	65736570	6930	6930	6930	6930	0
209	20230605	162700	65736570	6930	6930	6930	6930	0
210	20230605	162600	65736570	6930	6930	6930	6930	0
211	20230605	162500	65736570	6930	6930	6930	6930	0
212	20230605	162400	65736570	6930	6930	6930	6930	16
213	20230605	162300	65736570	6930	6930	6930	6930	0
214	20230605	162200	65736570	6930	6930	6930	6930	0
215	20230605	162100	65736570	6930	6930	6930	6930	0
216	20230605	162000	65736570	6930	6930	6930	6930	0
217	20230605	161900	65736570	6930	6930	6930	6930	0
218	20230605	161800	65736570	6930	6930	6930	6930	0
219	20230605	161700	65736570	6930	6930	6930	6930	0
220	20230605	161600	65736570	6930	6930	6930	6930	0
221	20230605	161500	65736570	6930	6930	6930	6930	0
222	20230605	161400	65736570	6930	6930	6930	6930	0
223	20230605	161300	65736570	6930	6930	6930	6930	0
224	20230605	161200	65736570	6930	6930	6930	6930	0
225	20230605	161100	65736570	6930	6930	6930	6930	0
226	20230605	161000	65736570	6930	6930	6930	6930	0
227	20230605	160900	65736570	6930	6930	6930	6930	0
228	20230605	160800	65736570	6930	6930	6930	6930	0
229	20230605	160700	65736570	6930	6930	6930	6930	0
230	20230605	160600	65736570	6930	6930	6930	6930	0
231	20230605	160500	65736570	6930	6930	6930	6930	0
232	20230605	160400	65736570	6930	6930	6930	6930	0
233	20230605	160300	65736570	6930	6930	6930	6930	0
234	20230605	160200	65736570	6930	6930	6930	6930	0
235	20230605	160100	65736570	6930	6930	6930	6930	0
236	20230605	160000	65736570	6930	6930	6930	6930	0
237	20230605	155900	65736570	6930	6930	6930	6930	0
238	20230605	155800	65736570	6930	6930	6930	6930	0
239	20230605	155700	65736570	6930	6930	6930	6930	0
240	20230605	155600	65736570	6930	6930	6930	6930	0
241	20230605	155500	65736570	6930	6930	6930	6930	0
242	20230605	155400	65736570	6930	6930	6930	6930	16
243	20230605	155300	65736570	6930	6930	6930	6930	0
244	20230605	155200	65736570	6930	6930	6930	6930	0
245	20230605	155100	65736570	6930	6930	6930	6930	0
246	20230605	155000	65736570	6930	6930	6930	6930	0
247	20230605	154900	65736570	6930	6930	6930	6930	0
248	20230605	154800	65736570	6930	6930	6930	6930	0
249	20230605	154700	65736570	6930	6930	6930	6930	0
250	20230605	154600	65736570	6930	6930	6930	6930	0
251	20230605	154500	65736570	6930	6930	6930	6930	0
252	20230605	154400	65736570	6930	6930	6930	6930	0
253	20230605	154300	65736570	6930	6930	6930	6930	0
254	20230605	154200	65736570	6930	6930	6930	6930	0
255	20230605	154100	65736570	6930	6930	6930	6930	0
256	20230605	154000	65736570	6930	6930	6930	6930	0
257	20230605	153900	65736570	6930	6930	6930	6930	0
258	20230605	153800	65736570	6930	6930	6930	6930	0
259	20230605	153700	65736570	6930	6930	6930	6930	0
260	20230605	153600	65736570	6930	6930	6930	6930	0
261	20230605	153500	65736570	6930	6930	6930	6930	0
262	20230605	153400	65736570	6930	6930	6930	6930	0
263	20230605	153300	65736570	6930	6930	6930	6930	0
264	20230605	153200	65736570	6930	6930	6930	6930	0
265	20230605	153100	65736570	6930	6930	6930	6930	0
266	20230605	153000	65736570	6930	6930	6930	6930	16
267	20230605	152900	65625690	6940	6940	6940	6940	0
268	20230605	152800	65625690	6940	6940	6940	6940	0
269	20230605	152700	65625690	6940	6940	6940	6940	0
270	20230605	152600	65625690	6940	6940	6940	6940	0
271	20230605	152500	65625690	6940	6940	6940	6940	0
272	20230605	152400	65625690	6940	6940	6940	6940	0
273	20230605	152300	65625690	6940	6940	6940	6940	0
274	20230605	152200	65625690	6940	6940	6940	6940	0
275	20230605	152100	65625690	6940	6940	6940	6940	0
276	20230605	152000	65625690	6940	6940	6940	6940	0
277	20230605	151900	65625690	6940	6940	6940	6940	0
278	20230605	151800	65625690	6940	6940	6940	6940	1
279	20230605	151700	65618750	6930	6930	6930	6930	0
280	20230605	151600	65618750	6930	6930	6930	6930	0
281	20230605	151500	65618750	6930	6930	6930	6930	0
282	20230605	151400	65618750	6930	6930	6930	6930	0
283	20230605	151300	65618750	6930	6930	6930	6930	0
284	20230605	151200	65618750	6930	6930	6930	6930	0
285	20230605	151100	65618750	6930	6930	6930	6930	1
286	20230605	151000	65611820	6910	6910	6910	6910	0
287	20230605	150900	65611820	6910	6920	6920	6910	15
288	20230605	150800	65508090	6930	6930	6930	6930	0
289	20230605	150700	65508090	6930	6930	6930	6930	0
290	20230605	150600	65508090	6930	6930	6930	6930	0
291	20230605	150500	65508090	6930	6930	6930	6930	0
292	20230605	150400	65508090	6930	6930	6930	6930	0
293	20230605	150300	65508090	6930	6930	6930	6930	6
294	20230605	150200	65466510	6920	6920	6920	6920	0
295	20230605	150100	65466510	6920	6920	6920	6920	0
296	20230605	150000	65466510	6920	6920	6920	6920	0
297	20230605	145900	65466510	6920	6920	6920	6920	0
298	20230605	145800	65466510	6920	6920	6920	6920	0
299	20230605	145700	65466510	6920	6920	6920	6920	0
300	20230605	145600	65466510	6920	6920	6920	6920	0
301	20230605	145500	65466510	6920	6920	6920	6920	0
302	20230605	145400	65466510	6920	6920	6920	6920	583
303	20230605	145300	61432150	6930	6930	6930	6930	1
304	20230605	145200	61425220	6930	6930	6930	6930	0
305	20230605	145100	61425220	6930	6930	6930	6930	0
306	20230605	145000	61425220	6930	6930	6930	6930	0
307	20230605	144900	61425220	6930	6930	6930	6930	0
308	20230605	144800	61425220	6930	6930	6930	6930	0
309	20230605	144700	61425220	6930	6930	6930	6930	0
310	20230605	144600	61425220	6930	6930	6930	6930	0
311	20230605	144500	61425220	6930	6930	6930	6930	1
312	20230605	144400	61418290	6930	6930	6930	6930	0
313	20230605	144300	61418290	6930	6930	6930	6930	0
314	20230605	144200	61418290	6930	6930	6930	6930	0
315	20230605	144100	61418290	6930	6930	6930	6930	0
316	20230605	144000	61418290	6930	6930	6930	6930	0
317	20230605	143900	61418290	6930	6930	6930	6930	0
318	20230605	143800	61418290	6930	6930	6930	6930	0
319	20230605	143700	61418290	6930	6930	6930	6930	0
320	20230605	143600	61418290	6930	6930	6930	6930	0
321	20230605	143500	61418290	6930	6930	6930	6930	0
322	20230605	143400	61418290	6930	6930	6930	6930	357
323	20230605	143300	58944280	6930	6930	6930	6930	0
324	20230605	143200	58944280	6930	6940	6940	6930	202
325	20230605	143100	57544400	6940	6940	6940	6940	1
326	20230605	143000	57537460	6940	6940	6940	6940	0
327	20230605	142900	57537460	6940	6940	6940	6940	0
328	20230605	142800	57537460	6940	6940	6940	6940	5
329	20230605	142700	57502760	6940	6940	6940	6940	0
330	20230605	142600	57502760	6940	6940	6940	6940	0
331	20230605	142500	57502760	6940	6940	6940	6940	0
332	20230605	142400	57502760	6940	6940	6940	6940	1
333	20230605	142300	57495820	6940	6940	6940	6940	0
334	20230605	142200	57495820	6940	6940	6940	6940	1
335	20230605	142100	57488880	6940	6940	6940	6940	0
336	20230605	142000	57488880	6940	6940	6940	6940	0
337	20230605	141900	57488880	6940	6940	6940	6940	0
338	20230605	141800	57488880	6940	6940	6940	6940	0
339	20230605	141700	57488880	6940	6940	6940	6940	0
340	20230605	141600	57488880	6940	6940	6940	6940	3
341	20230605	141500	57468060	6940	6940	6940	6940	0
342	20230605	141400	57468060	6940	6940	6940	6940	0
343	20230605	141300	57468060	6940	6940	6940	6940	0
344	20230605	141200	57468060	6940	6940	6940	6940	0
345	20230605	141100	57468060	6940	6940	6940	6940	0
346	20230605	141000	57468060	6940	6940	6940	6940	0
347	20230605	140900	57468060	6940	6940	6940	6940	0
348	20230605	140800	57468060	6940	6940	6940	6940	0
349	20230605	140700	57468060	6940	6940	6940	6940	0
350	20230605	140600	57468060	6940	6940	6940	6940	0
351	20230605	140500	57468060	6940	6940	6940	6940	0
352	20230605	140400	57468060	6940	6940	6940	6940	0
353	20230605	140300	57468060	6940	6940	6940	6940	0
354	20230605	140200	57468060	6940	6940	6940	6940	0
355	20230605	140100	57468060	6940	6940	6940	6940	0
356	20230605	140000	57468060	6940	6940	6940	6940	0
357	20230605	135900	57468060	6940	6940	6940	6940	0
358	20230605	135800	57468060	6940	6940	6940	6940	5
359	20230605	135700	57433360	6940	6940	6940	6940	0
360	20230605	135600	57433360	6940	6940	6940	6940	0
361	20230605	135500	57433360	6940	6940	6940	6940	0
362	20230605	135400	57433360	6940	6940	6940	6940	0
363	20230605	135300	57433360	6940	6940	6940	6940	0
364	20230605	135200	57433360	6940	6940	6940	6940	0
365	20230605	135100	57433360	6940	6940	6940	6940	0
366	20230605	135000	57433360	6940	6940	6940	6940	0
367	20230605	134900	57433360	6940	6940	6940	6940	20
368	20230605	134800	57294560	6940	6940	6940	6940	0
369	20230605	134700	57294560	6940	6940	6940	6940	0
370	20230605	134600	57294560	6940	6940	6940	6940	0
371	20230605	134500	57294560	6940	6940	6940	6940	0
372	20230605	134400	57294560	6940	6940	6940	6940	0
373	20230605	134300	57294560	6940	6940	6940	6940	0
374	20230605	134200	57294560	6940	6940	6940	6940	71
375	20230605	134100	56801820	6940	6940	6940	6940	48
376	20230605	134000	56468700	6960	6960	6960	6960	0
377	20230605	133900	56468700	6960	6960	6960	6960	0
378	20230605	133800	56468700	6960	6960	6960	6960	0
379	20230605	133700	56468700	6960	6960	6960	6960	0
380	20230605	133600	56468700	6960	6960	6960	6960	0
381	20230605	133500	56468700	6960	6960	6960	6960	0
382	20230605	133400	56468700	6960	6960	6960	6960	0
383	20230605	133300	56468700	6960	6960	6960	6960	0
384	20230605	133200	56468700	6960	6960	6960	6960	0
385	20230605	133100	56468700	6960	6960	6960	6960	0
386	20230605	133000	56468700	6960	6960	6960	6960	0
387	20230605	132900	56468700	6960	6960	6960	6960	0
388	20230605	132800	56468700	6960	6950	6960	6950	501
389	20230605	132700	52986740	6940	6940	6940	6940	0
390	20230605	132600	52986740	6940	6940	6940	6940	0
391	20230605	132500	52986740	6940	6940	6940	6940	0
392	20230605	132400	52986740	6940	6940	6940	6940	0
393	20230605	132300	52986740	6940	6940	6940	6940	50
394	20230605	132200	52639740	6940	6940	6940	6940	0
395	20230605	132100	52639740	6940	6940	6940	6940	0
396	20230605	132000	52639740	6940	6940	6940	6940	0
397	20230605	131900	52639740	6940	6940	6940	6940	0
398	20230605	131800	52639740	6940	6940	6940	6940	0
399	20230605	131700	52639740	6940	6940	6940	6940	1
400	20230605	131600	52632800	6940	6940	6940	6940	25
401	20230605	131500	52459300	6960	6960	6960	6960	0
402	20230605	131400	52459300	6960	6960	6960	6960	80
403	20230605	131300	51902500	6970	6970	6970	6970	0
404	20230605	131200	51902500	6970	6970	6970	6970	3
405	20230605	131100	51881590	6970	6970	6970	6960	50
406	20230605	131000	51533290	6960	6950	6960	6950	280
407	20230605	130900	49584620	6950	6950	6950	6950	0
408	20230605	130800	49584620	6950	6950	6950	6950	2
409	20230605	130700	49570720	6940	6940	6940	6940	0
410	20230605	130600	49570720	6940	6940	6940	6940	0
411	20230605	130500	49570720	6940	6940	6940	6940	0
412	20230605	130400	49570720	6940	6940	6940	6940	176
413	20230605	130300	48349280	6950	6950	6950	6950	55
414	20230605	130200	47967030	6950	6950	6950	6950	0
415	20230605	130100	47967030	6950	6950	6950	6950	0
416	20230605	130000	47967030	6950	6950	6950	6950	0
417	20230605	125900	47967030	6950	6950	6950	6950	0
418	20230605	125800	47967030	6950	6950	6950	6950	0
419	20230605	125700	47967030	6950	6950	6950	6950	0
420	20230605	125600	47967030	6950	6950	6950	6950	321
421	20230605	125500	45736080	6940	6940	6940	6940	0
422	20230605	125400	45736080	6940	6940	6940	6940	0
423	20230605	125300	45736080	6940	6940	6940	6940	1
424	20230605	125200	45729140	6940	6940	6940	6940	0
425	20230605	125100	45729140	6940	6940	6940	6940	0
426	20230605	125000	45729140	6940	6940	6940	6940	0
427	20230605	124900	45729140	6940	6940	6940	6940	0
428	20230605	124800	45729140	6940	6940	6940	6940	0
429	20230605	124700	45729140	6940	6940	6940	6940	0
430	20230605	124600	45729140	6940	6940	6940	6940	120
431	20230605	124500	44896340	6950	6950	6950	6950	0
432	20230605	124400	44896340	6950	6950	6950	6950	180
433	20230605	124300	43645340	6950	6950	6950	6950	0
434	20230605	124200	43645340	6950	6950	6950	6950	0
435	20230605	124100	43645340	6950	6950	6950	6950	0
436	20230605	124000	43645340	6950	6950	6950	6950	0
437	20230605	123900	43645340	6950	6950	6950	6950	0
438	20230605	123800	43645340	6950	6950	6950	6950	10
439	20230605	123700	43575840	6950	6950	6950	6950	0
440	20230605	123600	43575840	6950	6950	6950	6950	0
441	20230605	123500	43575840	6950	6950	6950	6950	0
442	20230605	123400	43575840	6950	6950	6950	6950	135
443	20230605	123300	42637590	6950	6950	6950	6950	1
444	20230605	123200	42630640	6940	6940	6940	6940	0
445	20230605	123100	42630640	6940	6940	6940	6940	0
446	20230605	123000	42630640	6940	6940	6940	6940	0
447	20230605	122900	42630640	6940	6940	6940	6940	0
448	20230605	122800	42630640	6940	6940	6940	6940	0
449	20230605	122700	42630640	6940	6940	6940	6940	0
450	20230605	122600	42630640	6940	6940	6940	6940	0
451	20230605	122500	42630640	6940	6940	6940	6940	0
452	20230605	122400	42630640	6940	6940	6940	6940	196
453	20230605	122300	41270400	6940	6940	6940	6940	0
454	20230605	122200	41270400	6940	6930	6940	6930	514
455	20230605	122100	37706680	6930	6930	6930	6930	1
456	20230605	122000	37699750	6930	6930	6930	6930	0
457	20230605	121900	37699750	6930	6930	6930	6930	50
458	20230605	121800	37353250	6930	6930	6930	6930	77
459	20230605	121700	36819640	6930	6930	6930	6930	1
460	20230605	121600	36812710	6930	6930	6930	6930	1
461	20230605	121500	36805780	6920	6920	6920	6920	0
462	20230605	121400	36805780	6920	6920	6920	6920	530
463	20230605	121300	33138180	6920	6920	6920	6920	0
464	20230605	121200	33138180	6920	6920	6920	6920	103
465	20230605	121100	32425420	6920	6920	6920	6920	12
466	20230605	121000	32342380	6920	6920	6920	6920	0
467	20230605	120900	32342380	6920	6920	6920	6920	0
468	20230605	120800	32342380	6920	6920	6920	6920	0
469	20230605	120700	32342380	6920	6920	6920	6920	0
470	20230605	120600	32342380	6920	6920	6920	6920	13
471	20230605	120500	32252420	6930	6930	6930	6930	0
472	20230605	120400	32252420	6930	6930	6930	6930	5
473	20230605	120300	32217770	6930	6930	6930	6930	0
474	20230605	120200	32217770	6930	6930	6930	6930	0
475	20230605	120100	32217770	6930	6930	6930	6930	1
476	20230605	120000	32210840	6930	6930	6930	6930	0
477	20230605	115900	32210840	6930	6930	6930	6930	0
478	20230605	115800	32210840	6930	6930	6930	6930	0
479	20230605	115700	32210840	6930	6930	6930	6930	0
480	20230605	115600	32210840	6930	6930	6930	6930	0
481	20230605	115500	32210840	6930	6930	6930	6930	0
482	20230605	115400	32210840	6930	6930	6930	6930	0
483	20230605	115300	32210840	6930	6930	6930	6930	0
484	20230605	115200	32210840	6930	6930	6930	6930	0
485	20230605	115100	32210840	6930	6930	6930	6930	0
486	20230605	115000	32210840	6930	6930	6930	6930	0
487	20230605	114900	32210840	6930	6930	6930	6930	0
488	20230605	114800	32210840	6930	6930	6930	6930	0
489	20230605	114700	32210840	6930	6930	6930	6930	0
490	20230605	114600	32210840	6930	6930	6930	6930	0
491	20230605	114500	32210840	6930	6930	6930	6930	0
492	20230605	114400	32210840	6930	6930	6930	6930	5
493	20230605	114300	32176190	6920	6920	6920	6920	0
494	20230605	114200	32176190	6920	6920	6920	6920	150
495	20230605	114100	31138190	6920	6920	6920	6920	0
496	20230605	114000	31138190	6920	6920	6920	6920	90
497	20230605	113900	30515390	6920	6920	6920	6920	0
498	20230605	113800	30515390	6920	6920	6920	6920	0
499	20230605	113700	30515390	6920	6920	6920	6920	0
500	20230605	113600	30515390	6920	6920	6920	6920	0
501	20230605	113500	30515390	6920	6920	6920	6920	241
502	20230605	113400	28847670	6920	6920	6920	6920	0
503	20230605	113300	28847670	6920	6920	6920	6920	0
504	20230605	113200	28847670	6920	6920	6920	6920	0
505	20230605	113100	28847670	6920	6920	6920	6920	0
506	20230605	113000	28847670	6920	6920	6920	6920	0
507	20230605	112900	28847670	6920	6920	6920	6920	30
508	20230605	112800	28640070	6920	6920	6920	6920	0
509	20230605	112700	28640070	6920	6920	6920	6920	12
510	20230605	112600	28557030	6930	6930	6930	6930	0
511	20230605	112500	28557030	6930	6930	6930	6930	0
512	20230605	112400	28557030	6930	6930	6930	6930	0
513	20230605	112300	28557030	6930	6930	6930	6930	0
514	20230605	112200	28557030	6930	6930	6930	6930	0
515	20230605	112100	28557030	6930	6930	6930	6930	0
516	20230605	112000	28557030	6930	6930	6930	6930	0
517	20230605	111900	28557030	6930	6930	6930	6930	0
518	20230605	111800	28557030	6930	6930	6930	6930	0
519	20230605	111700	28557030	6930	6930	6930	6930	0
520	20230605	111600	28557030	6930	6930	6930	6930	0
521	20230605	111500	28557030	6930	6930	6930	6930	0
522	20230605	111400	28557030	6930	6930	6930	6930	0
523	20230605	111300	28557030	6930	6930	6930	6930	0
524	20230605	111200	28557030	6930	6920	6930	6920	6
525	20230605	111100	28515500	6930	6930	6930	6930	0
526	20230605	111000	28515500	6930	6930	6930	6930	0
527	20230605	110900	28515500	6930	6930	6930	6930	0
528	20230605	110800	28515500	6930	6930	6930	6930	0
529	20230605	110700	28515500	6930	6930	6930	6930	5
530	20230605	110600	28480850	6920	6920	6920	6920	1
531	20230605	110500	28473930	6920	6920	6920	6920	0
532	20230605	110400	28473930	6920	6920	6920	6920	0
533	20230605	110300	28473930	6920	6920	6920	6920	0
534	20230605	110200	28473930	6920	6920	6920	6920	80
535	20230605	110100	27920330	6930	6930	6930	6930	0
536	20230605	110000	27920330	6930	6930	6930	6930	0
537	20230605	105900	27920330	6930	6930	6930	6930	100
538	20230605	105800	27227330	6920	6920	6920	6920	0
539	20230605	105700	27227330	6920	6920	6920	6920	10
540	20230605	105600	27158130	6910	6910	6910	6910	0
541	20230605	105500	27158130	6910	6910	6910	6910	0
542	20230605	105400	27158130	6910	6910	6910	6910	52
543	20230605	105300	26798810	6910	6910	6910	6910	0
544	20230605	105200	26798810	6910	6910	6910	6910	0
545	20230605	105100	26798810	6910	6920	6920	6910	393
546	20230605	105000	24082580	6930	6930	6930	6930	0
547	20230605	104900	24082580	6930	6930	6930	6930	0
548	20230605	104800	24082580	6930	6930	6930	6930	17
549	20230605	104700	23964770	6930	6930	6930	6930	0
550	20230605	104600	23964770	6930	6930	6930	6930	1
551	20230605	104500	23957840	6940	6940	6940	6940	5
552	20230605	104400	23923140	6940	6940	6940	6940	0
553	20230605	104300	23923140	6940	6940	6940	6940	0
554	20230605	104200	23923140	6940	6940	6940	6940	0
555	20230605	104100	23923140	6940	6940	6940	6940	0
556	20230605	104000	23923140	6940	6940	6940	6940	0
557	20230605	103900	23923140	6940	6940	6940	6940	0
558	20230605	103800	23923140	6940	6940	6940	6940	0
559	20230605	103700	23923140	6940	6940	6940	6940	10
560	20230605	103600	23853740	6940	6940	6940	6940	10
561	20230605	103500	23784340	6940	6940	6940	6940	0
562	20230605	103400	23784340	6940	6940	6940	6940	16
563	20230605	103300	23673300	6890	6890	6890	6890	0
564	20230605	103200	23673300	6890	6890	6890	6890	0
565	20230605	103100	23673300	6890	6890	6890	6890	0
566	20230605	103000	23673300	6890	6890	6890	6890	0
567	20230605	102900	23673300	6890	6890	6890	6890	0
568	20230605	102800	23673300	6890	6890	6890	6890	1
569	20230605	102700	23666410	6890	6890	6890	6890	143
570	20230605	102600	22681140	6880	6880	6880	6880	0
571	20230605	102500	22681140	6880	6880	6880	6880	0
572	20230605	102400	22681140	6880	6880	6880	6880	0
573	20230605	102300	22681140	6880	6880	6880	6880	0
574	20230605	102200	22681140	6880	6920	6920	6880	120
575	20230605	102100	21854980	6920	6920	6920	6920	5
576	20230605	102000	21820380	6940	6940	6940	6940	0
577	20230605	101900	21820380	6940	6940	6940	6940	0
578	20230605	101800	21820380	6940	6940	6940	6940	0
579	20230605	101700	21820380	6940	6940	6940	6940	0
580	20230605	101600	21820380	6940	6940	6940	6940	0
581	20230605	101500	21820380	6940	6940	6940	6940	2
582	20230605	101400	21806500	6930	6930	6930	6930	0
583	20230605	101300	21806500	6930	6930	6930	6930	14
584	20230605	101200	21709480	6930	6930	6930	6930	1
585	20230605	101100	21702550	6920	6920	6920	6920	0
586	20230605	101000	21702550	6920	6920	6920	6920	0
587	20230605	100900	21702550	6920	6920	6920	6920	1501
588	20230605	100800	11315630	6920	6920	6920	6920	0
589	20230605	100700	11315630	6920	6920	6920	6920	0
590	20230605	100600	11315630	6920	6920	6920	6920	0
591	20230605	100500	11315630	6920	6920	6920	6920	0
592	20230605	100400	11315630	6920	6870	6920	6870	77
593	20230605	100300	10786540	6870	6870	6870	6870	0
594	20230605	100200	10786540	6870	6870	6870	6870	0
595	20230605	100100	10786540	6870	6870	6870	6870	0
596	20230605	100000	10786540	6870	6870	6870	6870	0
597	20230605	095900	10786540	6870	6870	6870	6870	0
598	20230605	095800	10786540	6870	6870	6870	6870	0
599	20230605	095700	10786540	6870	6870	6870	6870	0
600	20230605	095600	10786540	6870	6870	6870	6870	0
601	20230605	095500	10786540	6870	6870	6870	6870	0
602	20230605	095400	10786540	6870	6910	6910	6870	13
603	20230605	095300	10696830	6910	6910	6910	6910	0
604	20230605	095200	10696830	6910	6910	6910	6910	0
605	20230605	095100	10696830	6910	6910	6910	6910	0
606	20230605	095000	10696830	6910	6910	6910	6910	0
607	20230605	094900	10696830	6910	6910	6910	6910	0
608	20230605	094800	10696830	6910	6910	6910	6910	0
609	20230605	094700	10696830	6910	6910	6910	6910	0
610	20230605	094600	10696830	6910	6910	6910	6910	0
611	20230605	094500	10696830	6910	6910	6910	6910	485
612	20230605	094400	7345480	6910	6910	6910	6910	100
613	20230605	094300	6654480	6910	6910	6910	6910	0
614	20230605	094200	6654480	6910	6910	6910	6910	0
615	20230605	094100	6654480	6910	6910	6910	6910	0
616	20230605	094000	6654480	6910	6910	6910	6910	0
617	20230605	093900	6654480	6910	6910	6910	6910	0
618	20230605	093800	6654480	6910	6910	6910	6910	0
619	20230605	093700	6654480	6910	6910	6910	6910	0
620	20230605	093600	6654480	6910	6910	6910	6910	0
621	20230605	093500	6654480	6910	6910	6910	6910	0
622	20230605	093400	6654480	6910	6910	6910	6910	1
623	20230605	093300	6647570	6920	6900	6920	6860	201
624	20230605	093200	5262650	6900	6900	6900	6900	0
625	20230605	093100	5262650	6900	6900	6900	6900	15
626	20230605	093000	5159150	6900	6900	6900	6900	5
627	20230605	092900	5124650	6910	6910	6910	6910	0
628	20230605	092800	5124650	6910	6910	6910	6910	0
629	20230605	092700	5124650	6910	6910	6910	6910	1
630	20230605	092600	5117740	6910	6910	6910	6910	1
631	20230605	092500	5110830	6870	6870	6870	6870	182
632	20230605	092400	3860490	6870	6870	6870	6870	0
633	20230605	092300	3860490	6870	6870	6870	6870	0
634	20230605	092200	3860490	6870	6870	6870	6870	0
635	20230605	092100	3860490	6870	6870	6870	6870	0
636	20230605	092000	3860490	6870	6870	6870	6870	200
637	20230605	091900	2486490	6920	6890	6920	6890	13
638	20230605	091800	2396650	6860	6900	6900	6860	94
639	20230605	091700	1750890	6920	6920	6920	6920	1
640	20230605	091600	1743970	6920	6920	6920	6920	0
641	20230605	091500	1743970	6920	6920	6920	6920	0
642	20230605	091400	1743970	6920	6920	6920	6920	24
643	20230605	091300	1577890	6920	6910	6920	6910	4
644	20230605	091200	1550230	6850	6850	6850	6850	0
645	20230605	091100	1550230	6850	6850	6850	6850	0
646	20230605	091000	1550230	6850	6850	6850	6850	0
647	20230605	090900	1550230	6850	6850	6850	6850	0
648	20230605	090800	1550230	6850	6850	6850	6850	0
649	20230605	090700	1550230	6850	6850	6850	6850	135
650	20230605	090600	625480	6840	6840	6840	6840	0
651	20230605	090500	625480	6840	6840	6840	6840	0
652	20230605	090400	625480	6840	6880	6880	6840	70
653	20230605	090300	145320	6920	6920	6920	6920	0
654	20230605	090200	145320	6920	6920	6920	6920	0
655	20230605	090100	145320	6920	6920	6920	6920	0
656	20230605	090000	145320	6920	6920	6920	6920	21