KissMeData/259630/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183100	922073700	11980	11980	11980	11980	834
3	20230605	183000	922073700	11980	11980	11980	11980	0
4	20230605	182900	922073700	11980	11980	11980	11980	0
5	20230605	182800	922073700	11980	11980	11980	11980	0
6	20230605	182700	922073700	11980	11980	11980	11980	0
7	20230605	182600	922073700	11980	11980	11980	11980	0
8	20230605	182500	922073700	11980	11980	11980	11980	0
9	20230605	182400	922073700	11980	11980	11980	11980	0
10	20230605	182300	922073700	11980	11980	11980	11980	0
11	20230605	182200	922073700	11980	11980	11980	11980	0
12	20230605	182100	922073700	11980	11980	11980	11980	0
13	20230605	182000	922073700	11980	11980	11980	11980	0
14	20230605	181900	922073700	11980	11980	11980	11980	0
15	20230605	181800	922073700	11980	11980	11980	11980	0
16	20230605	181700	922073700	11980	11980	11980	11980	0
17	20230605	181600	922073700	11980	11980	11980	11980	0
18	20230605	181500	922073700	11980	11980	11980	11980	0
19	20230605	181400	922073700	11980	11980	11980	11980	0
20	20230605	181300	922073700	11980	11980	11980	11980	0
21	20230605	181200	922073700	11980	11980	11980	11980	0
22	20230605	181100	922073700	11980	11980	11980	11980	0
23	20230605	181000	922073700	11980	11980	11980	11980	0
24	20230605	180900	922073700	11980	11980	11980	11980	0
25	20230605	180800	922073700	11980	11980	11980	11980	0
26	20230605	180700	922073700	11980	11980	11980	11980	0
27	20230605	180600	922073700	11980	11980	11980	11980	0
28	20230605	180500	922073700	11980	11980	11980	11980	0
29	20230605	180400	922073700	11980	11980	11980	11980	0
30	20230605	180300	922073700	11980	11980	11980	11980	0
31	20230605	180200	922073700	11980	11980	11980	11980	0
32	20230605	180100	922073700	11980	11980	11980	11980	834
33	20230605	180000	922073700	11980	11980	11980	11980	0
34	20230605	175900	922073700	11980	11980	11980	11980	0
35	20230605	175800	922073700	11980	11980	11980	11980	0
36	20230605	175700	922073700	11980	11980	11980	11980	0
37	20230605	175600	922073700	11980	11980	11980	11980	0
38	20230605	175500	922073700	11980	11980	11980	11980	0
39	20230605	175400	922073700	11980	11980	11980	11980	0
40	20230605	175300	922073700	11980	11980	11980	11980	0
41	20230605	175200	922073700	11980	11980	11980	11980	0
42	20230605	175100	922073700	11980	11980	11980	11980	0
43	20230605	175000	922073700	11980	11980	11980	11980	0
44	20230605	174900	922073700	11980	11980	11980	11980	0
45	20230605	174800	922073700	11980	11980	11980	11980	0
46	20230605	174700	922073700	11980	11980	11980	11980	0
47	20230605	174600	922073700	11980	11980	11980	11980	0
48	20230605	174500	922073700	11980	11980	11980	11980	0
49	20230605	174400	922073700	11980	11980	11980	11980	0
50	20230605	174300	922073700	11980	11980	11980	11980	0
51	20230605	174200	922073700	11980	11980	11980	11980	0
52	20230605	174100	922073700	11980	11980	11980	11980	0
53	20230605	174000	922073700	11980	11980	11980	11980	0
54	20230605	173900	922073700	11980	11980	11980	11980	0
55	20230605	173800	922073700	11980	11980	11980	11980	0
56	20230605	173700	922073700	11980	11980	11980	11980	0
57	20230605	173600	922073700	11980	11980	11980	11980	0
58	20230605	173500	922073700	11980	11980	11980	11980	0
59	20230605	173400	922073700	11980	11980	11980	11980	0
60	20230605	173300	922073700	11980	11980	11980	11980	0
61	20230605	173200	922073700	11980	11980	11980	11980	0
62	20230605	173100	922073700	11980	11980	11980	11980	834
63	20230605	173000	922073700	11980	11980	11980	11980	0
64	20230605	172900	922073700	11980	11980	11980	11980	0
65	20230605	172800	922073700	11980	11980	11980	11980	0
66	20230605	172700	922073700	11980	11980	11980	11980	0
67	20230605	172600	922073700	11980	11980	11980	11980	0
68	20230605	172500	922073700	11980	11980	11980	11980	0
69	20230605	172400	922073700	11980	11980	11980	11980	0
70	20230605	172300	922073700	11980	11980	11980	11980	0
71	20230605	172200	922073700	11980	11980	11980	11980	0
72	20230605	172100	922073700	11980	11980	11980	11980	0
73	20230605	172000	922073700	11980	11980	11980	11980	0
74	20230605	171900	922073700	11980	11980	11980	11980	0
75	20230605	171800	922073700	11980	11980	11980	11980	0
76	20230605	171700	922073700	11980	11980	11980	11980	0
77	20230605	171600	922073700	11980	11980	11980	11980	0
78	20230605	171500	922073700	11980	11980	11980	11980	0
79	20230605	171400	922073700	11980	11980	11980	11980	0
80	20230605	171300	922073700	11980	11980	11980	11980	0
81	20230605	171200	922073700	11980	11980	11980	11980	0
82	20230605	171100	922073700	11980	11980	11980	11980	0
83	20230605	171000	922073700	11980	11980	11980	11980	0
84	20230605	170900	922073700	11980	11980	11980	11980	0
85	20230605	170800	922073700	11980	11980	11980	11980	0
86	20230605	170700	922073700	11980	11980	11980	11980	0
87	20230605	170600	922073700	11980	11980	11980	11980	0
88	20230605	170500	922073700	11980	11980	11980	11980	0
89	20230605	170400	922073700	11980	11980	11980	11980	0
90	20230605	170300	922073700	11980	11980	11980	11980	0
91	20230605	170200	922073700	11980	11980	11980	11980	0
92	20230605	170100	922073700	11980	11980	11980	11980	834
93	20230605	170000	922073700	11980	11980	11980	11980	0
94	20230605	165900	922073700	11980	11980	11980	11980	0
95	20230605	165800	922073700	11980	11980	11980	11980	0
96	20230605	165700	922073700	11980	11980	11980	11980	0
97	20230605	165600	922073700	11980	11980	11980	11980	0
98	20230605	165500	922073700	11980	11980	11980	11980	0
99	20230605	165400	922073700	11980	11980	11980	11980	0
100	20230605	165300	922073700	11980	11980	11980	11980	0
101	20230605	165200	922073700	11980	11980	11980	11980	0
102	20230605	165100	922073700	11980	11980	11980	11980	0
103	20230605	165000	922073700	11980	11980	11980	11980	0
104	20230605	164900	922073700	11980	11980	11980	11980	0
105	20230605	164800	922073700	11980	11980	11980	11980	0
106	20230605	164700	922073700	11980	11980	11980	11980	0
107	20230605	164600	922073700	11980	11980	11980	11980	0
108	20230605	164500	922073700	11980	11980	11980	11980	0
109	20230605	164400	922073700	11980	11980	11980	11980	0
110	20230605	164300	922073700	11980	11980	11980	11980	0
111	20230605	164200	922073700	11980	11980	11980	11980	0
112	20230605	164100	922073700	11980	11980	11980	11980	0
113	20230605	164000	922073700	11980	11980	11980	11980	0
114	20230605	163900	922073700	11980	11980	11980	11980	0
115	20230605	163800	922073700	11980	11980	11980	11980	0
116	20230605	163700	922073700	11980	11980	11980	11980	0
117	20230605	163600	922073700	11980	11980	11980	11980	0
118	20230605	163500	922073700	11980	11980	11980	11980	0
119	20230605	163400	922073700	11980	11980	11980	11980	0
120	20230605	163300	922073700	11980	11980	11980	11980	0
121	20230605	163200	922073700	11980	11980	11980	11980	0
122	20230605	163100	922073700	11980	11980	11980	11980	834
123	20230605	163000	922073700	11980	11980	11980	11980	0
124	20230605	162900	922073700	11980	11980	11980	11980	0
125	20230605	162800	922073700	11980	11980	11980	11980	0
126	20230605	162700	922073700	11980	11980	11980	11980	0
127	20230605	162600	922073700	11980	11980	11980	11980	0
128	20230605	162500	922073700	11980	11980	11980	11980	0
129	20230605	162400	922073700	11980	11980	11980	11980	0
130	20230605	162300	922073700	11980	11980	11980	11980	0
131	20230605	162200	922073700	11980	11980	11980	11980	0
132	20230605	162100	922073700	11980	11980	11980	11980	0
133	20230605	162000	922073700	11980	11980	11980	11980	0
134	20230605	161900	922073700	11980	11980	11980	11980	0
135	20230605	161800	922073700	11980	11980	11980	11980	0
136	20230605	161700	922073700	11980	11980	11980	11980	0
137	20230605	161600	922073700	11980	11980	11980	11980	0
138	20230605	161500	922073700	11980	11980	11980	11980	0
139	20230605	161400	922073700	11980	11980	11980	11980	0
140	20230605	161300	922073700	11980	11980	11980	11980	0
141	20230605	161200	922073700	11980	11980	11980	11980	0
142	20230605	161100	922073700	11980	11980	11980	11980	0
143	20230605	161000	922073700	11980	11980	11980	11980	0
144	20230605	160900	922073700	11980	11980	11980	11980	0
145	20230605	160800	922073700	11980	11980	11980	11980	0
146	20230605	160700	922073700	11980	11980	11980	11980	0
147	20230605	160600	922073700	11980	11980	11980	11980	0
148	20230605	160500	922073700	11980	11980	11980	11980	0
149	20230605	160400	922073700	11980	11980	11980	11980	0
150	20230605	160300	922073700	11980	11980	11980	11980	0
151	20230605	160200	922073700	11980	11980	11980	11980	0
152	20230605	160100	922073700	11980	11980	11980	11980	834
153	20230605	160000	922073700	11980	11980	11980	11980	0
154	20230605	155900	922073700	11980	11980	11980	11980	0
155	20230605	155800	922073700	11980	11980	11980	11980	0
156	20230605	155700	922073700	11980	11980	11980	11980	0
157	20230605	155600	922073700	11980	11980	11980	11980	0
158	20230605	155500	922073700	11980	11980	11980	11980	0
159	20230605	155400	922073700	11980	11980	11980	11980	0
160	20230605	155300	922073700	11980	11980	11980	11980	0
161	20230605	155200	922073700	11980	11980	11980	11980	0
162	20230605	155100	922073700	11980	11980	11980	11980	0
163	20230605	155000	922073700	11980	11980	11980	11980	0
164	20230605	154900	922073700	11980	11980	11980	11980	0
165	20230605	154800	922073700	11980	11980	11980	11980	0
166	20230605	154700	922073700	11980	11980	11980	11980	0
167	20230605	154600	922073700	11980	11980	11980	11980	0
168	20230605	154500	922073700	11980	11980	11980	11980	0
169	20230605	154400	922073700	11980	11980	11980	11980	0
170	20230605	154300	922073700	11980	11980	11980	11980	0
171	20230605	154200	922073700	11980	11980	11980	11980	0
172	20230605	154100	922073700	11980	11980	11980	11980	0
173	20230605	154000	922073700	11980	11980	11980	11980	0
174	20230605	153900	922073700	11980	11980	11980	11980	0
175	20230605	153800	922073700	11980	11980	11980	11980	0
176	20230605	153700	922073700	11980	11980	11980	11980	0
177	20230605	153600	922073700	11980	11980	11980	11980	0
178	20230605	153500	922073700	11980	11980	11980	11980	0
179	20230605	153400	922073700	11980	11980	11980	11980	0
180	20230605	153300	922073700	11980	11980	11980	11980	0
181	20230605	153200	922073700	11980	11980	11980	11980	0
182	20230605	153100	922073700	11980	11980	11980	11980	834
183	20230605	153000	922073700	11980	11980	11980	11980	834
184	20230605	152900	912082380	11990	11990	11990	11990	0
185	20230605	152800	912082380	11990	11990	11990	11990	0
186	20230605	152700	912082380	11990	11990	11990	11990	0
187	20230605	152600	912082380	11990	11990	11990	11990	0
188	20230605	152500	912082380	11990	11990	11990	11990	0
189	20230605	152400	912082380	11990	11990	11990	11990	0
190	20230605	152300	912082380	11990	11990	11990	11990	0
191	20230605	152200	912082380	11990	11990	11990	11990	0
192	20230605	152100	912082380	11990	11990	11990	11990	0
193	20230605	152000	912082380	11990	11990	11990	11990	0
194	20230605	151900	912082380	11990	11990	11990	11990	0
195	20230605	151800	912082380	11990	11990	11990	11920	845
196	20230605	151700	902008200	11990	11990	11990	11990	1
197	20230605	151600	901996210	11920	11920	11920	11920	0
198	20230605	151500	901996210	11920	11970	11970	11920	374
199	20230605	151400	897535280	11970	11990	11990	11970	56
200	20230605	151300	896864500	11980	11980	11980	11970	266
201	20230605	151200	893677990	11980	11980	11980	11980	0
202	20230605	151100	893677990	11980	11980	12000	11980	232
203	20230605	151000	890895160	11970	11970	11970	11970	2
204	20230605	150900	890871220	11970	11960	11970	11960	36
205	20230605	150800	890440450	11960	11960	11960	11960	300
206	20230605	150700	886852450	11960	11960	11960	11960	131
207	20230605	150600	885285690	11960	11930	11960	11930	423
208	20230605	150500	880228900	11930	11930	11930	11930	288
209	20230605	150400	876793060	11930	11930	11930	11930	9
210	20230605	150300	876685690	11940	11940	11940	11940	0
211	20230605	150200	876685690	11940	11940	11940	11940	50
212	20230605	150100	876088690	11940	11940	11940	11940	5
213	20230605	150000	876028990	11940	11940	11940	11940	30
214	20230605	145900	875670790	11920	11920	11920	11920	3
215	20230605	145800	875635030	11920	11920	11920	11920	40
216	20230605	145700	875158230	11920	11920	11920	11920	0
217	20230605	145600	875158230	11920	11920	11920	11920	440
218	20230605	145500	869913430	11910	11910	11910	11910	0
219	20230605	145400	869913430	11910	11910	11910	11910	0
220	20230605	145300	869913430	11910	11910	11910	11910	116
221	20230605	145200	868531870	11910	11920	11920	11910	286
222	20230605	145100	865125480	11910	11910	11910	11910	0
223	20230605	145000	865125480	11910	11910	11910	11910	200
224	20230605	144900	862743480	11910	11910	11910	11910	0
225	20230605	144800	862743480	11910	11920	11920	11910	1922
226	20230605	144700	839843240	11920	11920	11920	11920	500
227	20230605	144600	833883240	11920	11920	11920	11920	13
228	20230605	144500	833728280	11920	11930	11930	11920	680
229	20230605	144400	825618610	11920	11920	11920	11920	1
230	20230605	144300	825606690	11920	11920	11920	11920	0
231	20230605	144200	825606690	11920	11920	11920	11920	0
232	20230605	144100	825606690	11920	11920	11920	11920	40
233	20230605	144000	825129890	11920	11920	11920	11920	10
234	20230605	143900	825010690	11920	11920	11920	11920	523
235	20230605	143800	818776530	11920	11930	11930	11920	16
236	20230605	143700	818585800	11930	11930	11930	11930	850
237	20230605	143600	808445300	11920	11920	11920	11920	0
238	20230605	143500	808445300	11920	11920	11920	11920	284
239	20230605	143400	805060020	11920	11920	11920	11920	264
240	20230605	143300	801913140	11930	11930	11930	11930	281
241	20230605	143200	798560810	11930	11930	11930	11930	0
242	20230605	143100	798560810	11930	11920	11930	11920	117
243	20230605	143000	797165660	11930	11930	11930	11930	110
244	20230605	142900	795853360	11930	11930	11930	11930	2
245	20230605	142800	795829500	11930	11920	11930	11920	28
246	20230605	142700	795495470	11920	11930	11930	11920	16
247	20230605	142600	795304680	11930	11930	11930	11930	131
248	20230605	142500	793741850	11930	11920	11930	11920	7
249	20230605	142400	793658390	11920	11930	11930	11920	121
250	20230605	142300	792215860	11920	11930	11930	11920	2962
251	20230605	142200	756881930	11940	11940	11940	11930	115
252	20230605	142100	755509830	11940	11950	11950	11940	117
253	20230605	142000	754112750	11950	11950	11950	11950	26
254	20230605	141900	753802050	11960	11960	11960	11960	0
255	20230605	141800	753802050	11960	11960	11960	11960	25
256	20230605	141700	753503050	11960	11960	11960	11960	0
257	20230605	141600	753503050	11960	11960	11960	11960	2
258	20230605	141500	753479130	11960	11960	11960	11960	0
259	20230605	141400	753479130	11960	11960	11960	11960	0
260	20230605	141300	753479130	11960	11950	11960	11950	90
261	20230605	141200	752403180	11940	11940	11940	11940	440
262	20230605	141100	747149580	11940	11940	11940	11930	510
263	20230605	141000	741064460	11970	11970	11970	11970	0
264	20230605	140900	741064460	11970	11970	11970	11970	1
265	20230605	140800	741052490	11970	11970	11970	11970	0
266	20230605	140700	741052490	11970	11970	11970	11970	3
267	20230605	140600	741016580	11930	11930	11930	11930	0
268	20230605	140500	741016580	11930	11960	11960	11930	2260
269	20230605	140400	714025990	11960	11960	11960	11960	0
270	20230605	140300	714025990	11960	11960	11960	11960	0
271	20230605	140200	714025990	11960	11960	11960	11960	0
272	20230605	140100	714025990	11960	11960	11960	11960	41
273	20230605	140000	713535630	11960	11960	11960	11960	10
274	20230605	135900	713416030	11960	11960	11960	11960	0
275	20230605	135800	713416030	11960	11960	11960	11960	0
276	20230605	135700	713416030	11960	11970	11970	11960	165
277	20230605	135600	711440990	11980	11990	11990	11980	137
278	20230605	135500	709799630	11990	11990	11990	11990	8
279	20230605	135400	709703710	11970	11970	11970	11970	100
280	20230605	135300	708506710	11970	11970	11970	11970	0
281	20230605	135200	708506710	11970	11970	11970	11970	1
282	20230605	135100	708494740	11970	11970	11970	11970	0
283	20230605	135000	708494740	11970	11970	11970	11970	300
284	20230605	134900	704903740	11990	11990	11990	11990	2
285	20230605	134800	704879760	11970	11970	11970	11970	0
286	20230605	134700	704879760	11970	11970	11970	11970	9
287	20230605	134600	704772030	11970	11970	11970	11970	0
288	20230605	134500	704772030	11970	11970	11970	11970	0
289	20230605	134400	704772030	11970	11980	11980	11970	564
290	20230605	134300	698018030	11980	11980	11980	11980	10
291	20230605	134200	697898230	11990	11990	11990	11990	100
292	20230605	134100	696699230	11990	11990	11990	11990	0
293	20230605	134000	696699230	11990	11990	11990	11990	0
294	20230605	133900	696699230	11990	11990	11990	11990	0
295	20230605	133800	696699230	11990	11990	11990	11990	100
296	20230605	133700	695500230	11990	11990	11990	11990	0
297	20230605	133600	695500230	11990	11990	11990	11990	0
298	20230605	133500	695500230	11990	11990	11990	11990	2
299	20230605	133400	695476250	11970	11970	11970	11970	0
300	20230605	133300	695476250	11970	11970	11970	11970	479
301	20230605	133200	689742620	11970	11970	11970	11970	42
302	20230605	133100	689239880	11980	11980	11980	11980	10
303	20230605	133000	689120080	11980	11980	11980	11980	0
304	20230605	132900	689120080	11980	11980	11980	11980	10
305	20230605	132800	689000280	11990	11990	11990	11990	0
306	20230605	132700	689000280	11990	11990	11990	11990	0
307	20230605	132600	689000280	11990	11990	11990	11990	1
308	20230605	132500	688988290	11970	11970	11970	11970	0
309	20230605	132400	688988290	11970	11970	11970	11970	0
310	20230605	132300	688988290	11970	11970	11970	11970	97
311	20230605	132200	687827200	11970	11980	11980	11970	353
312	20230605	132100	683600700	11980	11980	11980	11980	1
313	20230605	132000	683588720	11980	11980	11980	11980	0
314	20230605	131900	683588720	11980	11980	11980	11980	2
315	20230605	131800	683564760	11980	11990	11990	11980	2
316	20230605	131700	683540790	11990	11990	11990	11990	11
317	20230605	131600	683408900	11990	11990	11990	11990	0
318	20230605	131500	683408900	11990	11990	11990	11990	0
319	20230605	131400	683408900	11990	11990	11990	11990	0
320	20230605	131300	683408900	11990	11990	12000	11990	830
321	20230605	131200	673457110	11990	11990	11990	11990	124
322	20230605	131100	671970350	12000	12000	12000	12000	0
323	20230605	131000	671970350	12000	12000	12000	12000	21
324	20230605	130900	671718350	12010	12000	12010	12000	110
325	20230605	130800	670397420	12000	12000	12000	12000	0
326	20230605	130700	670397420	12000	12000	12000	12000	0
327	20230605	130600	670397420	12000	12000	12000	12000	10
328	20230605	130500	670277420	12000	11990	12000	11990	4
329	20230605	130400	670229450	11980	11980	11980	11980	0
330	20230605	130300	670229450	11980	12000	12010	11980	828
331	20230605	130200	660298470	12000	12000	12000	12000	101
332	20230605	130100	659086470	12000	12000	12000	12000	0
333	20230605	130000	659086470	12000	12000	12000	12000	0
334	20230605	125900	659086470	12000	12000	12000	12000	1
335	20230605	125800	659074470	12000	12000	12000	12000	0
336	20230605	125700	659074470	12000	12000	12000	12000	0
337	20230605	125600	659074470	12000	12000	12000	12000	11
338	20230605	125500	658942470	11970	11970	11970	11970	0
339	20230605	125400	658942470	11970	11970	11970	11970	0
340	20230605	125300	658942470	11970	11970	11970	11970	0
341	20230605	125200	658942470	11970	11970	11970	11970	200
342	20230605	125100	656548470	11970	11970	11970	11970	0
343	20230605	125000	656548470	11970	11970	11970	11970	479
344	20230605	124900	650814840	12000	12000	12000	12000	0
345	20230605	124800	650814840	12000	12000	12000	12000	1
346	20230605	124700	650802840	12000	11990	12000	11990	6
347	20230605	124600	650730850	11950	11950	11950	11950	135
348	20230605	124500	649117600	11950	11950	11950	11950	25
349	20230605	124400	648818850	11940	11940	11940	11940	0
350	20230605	124300	648818850	11940	11940	11940	11940	0
351	20230605	124200	648818850	11940	11970	11970	11940	1000
352	20230605	124100	636871460	12000	12000	12000	12000	0
353	20230605	124000	636871460	12000	12000	12000	12000	0
354	20230605	123900	636871460	12000	12000	12000	12000	5
355	20230605	123800	636811460	12000	12000	12000	12000	326
356	20230605	123700	632899460	12000	12000	12000	12000	100
357	20230605	123600	631699460	12000	12000	12000	12000	263
358	20230605	123500	628543460	12000	12000	12000	12000	1248
359	20230605	123400	613567460	11940	11960	11960	11940	350
360	20230605	123300	609385440	11990	11990	11990	11990	246
361	20230605	123200	606435900	11990	11980	11990	11980	5
362	20230605	123100	606375960	11940	11940	11940	11940	0
363	20230605	123000	606375960	11940	11940	11940	11940	0
364	20230605	122900	606375960	11940	11940	11940	11940	0
365	20230605	122800	606375960	11940	11940	11940	11940	52
366	20230605	122700	605755080	11930	11930	11930	11930	0
367	20230605	122600	605755080	11930	11930	11930	11930	0
368	20230605	122500	605755080	11930	11930	11930	11930	0
369	20230605	122400	605755080	11930	11930	11930	11930	0
370	20230605	122300	605755080	11930	11980	11980	11930	3000
371	20230605	122200	569948260	11990	11990	11990	11990	80
372	20230605	122100	568989060	12000	12000	12000	12000	0
373	20230605	122000	568989060	12000	12000	12000	12000	0
374	20230605	121900	568989060	12000	12000	12000	12000	13
375	20230605	121800	568833060	11980	11990	11990	11980	3
376	20230605	121700	568797110	12000	12000	12000	12000	13
377	20230605	121600	568641110	12000	12000	12000	12000	0
378	20230605	121500	568641110	12000	12000	12000	12000	0
379	20230605	121400	568641110	12000	12000	12000	12000	0
380	20230605	121300	568641110	12000	12000	12000	12000	0
381	20230605	121200	568641110	12000	12000	12000	12000	0
382	20230605	121100	568641110	12000	12000	12000	12000	31
383	20230605	121000	568269110	12000	12000	12000	12000	69
384	20230605	120900	567441110	12000	12000	12000	12000	0
385	20230605	120800	567441110	12000	12000	12000	12000	0
386	20230605	120700	567441110	12000	12000	12000	12000	0
387	20230605	120600	567441110	12000	12000	12000	12000	20
388	20230605	120500	567201110	12010	12010	12010	12010	0
389	20230605	120400	567201110	12010	12010	12010	12010	0
390	20230605	120300	567201110	12010	12010	12010	11940	1011
391	20230605	120200	555123430	11940	12000	12000	11940	1000
392	20230605	120100	543148820	12010	12010	12010	12010	0
393	20230605	120000	543148820	12010	12010	12010	12010	0
394	20230605	115900	543148820	12010	12010	12010	12010	25
395	20230605	115800	542848570	12010	12010	12010	12010	31
396	20230605	115700	542476260	12010	12010	12010	12010	0
397	20230605	115600	542476260	12010	12010	12010	12010	0
398	20230605	115500	542476260	12010	12010	12010	12010	10
399	20230605	115400	542356160	12010	12010	12010	12010	70
400	20230605	115300	541515460	12000	12010	12010	12000	11
401	20230605	115200	541383450	12010	12010	12010	12010	1
402	20230605	115100	541371440	12010	12010	12010	12010	0
403	20230605	115000	541371440	12010	12000	12010	12000	604
404	20230605	114900	534122440	11980	11980	11980	11980	0
405	20230605	114800	534122440	11980	11980	11980	11980	339
406	20230605	114700	530061220	11980	11980	11980	11980	0
407	20230605	114600	530061220	11980	11990	11990	11980	347
408	20230605	114500	525903660	11980	11980	11980	11980	0
409	20230605	114400	525903660	11980	11980	11980	11980	6
410	20230605	114300	525831780	11940	11980	11980	11940	1000
411	20230605	114200	513872200	12000	12000	12000	12000	11
412	20230605	114100	513740200	11940	11980	11980	11940	833
413	20230605	114000	503775540	12000	12000	12000	12000	42
414	20230605	113900	503271540	12000	12000	12000	12000	0
415	20230605	113800	503271540	12000	12000	12000	12000	0
416	20230605	113700	503271540	12000	12000	12000	12000	0
417	20230605	113600	503271540	12000	12000	12000	12000	213
418	20230605	113500	500715540	12020	12020	12020	12020	3
419	20230605	113400	500679480	12020	12020	12020	12020	0
420	20230605	113300	500679480	12020	12020	12020	12020	0
421	20230605	113200	500679480	12020	12020	12020	12020	4
422	20230605	113100	500631400	12020	12020	12020	12020	1
423	20230605	113000	500619380	12020	12020	12020	12020	8
424	20230605	112900	500523220	12020	12000	12020	12000	351
425	20230605	112800	496309900	12000	11950	12000	11940	2645
426	20230605	112700	464630070	11960	11970	11970	11960	16
427	20230605	112600	464438610	11970	11970	11970	11970	0
428	20230605	112500	464438610	11970	11980	11980	11970	101
429	20230605	112400	463229580	11970	11970	11970	11970	0
430	20230605	112300	463229580	11970	11970	11970	11970	0
431	20230605	112200	463229580	11970	11970	11970	11970	50
432	20230605	112100	462631080	12000	12000	12000	12000	1
433	20230605	112000	462619080	11960	11960	11960	11960	26
434	20230605	111900	462308120	11960	11970	11970	11960	295
435	20230605	111800	458779580	11960	11960	11960	11960	50
436	20230605	111700	458181580	11960	11960	11960	11960	0
437	20230605	111600	458181580	11960	11960	11960	11960	101
438	20230605	111500	456973620	12000	11960	12000	11960	7
439	20230605	111400	456889860	11960	11960	11960	11960	0
440	20230605	111300	456889860	11960	11960	11960	11960	46
441	20230605	111200	456339700	11960	11960	11960	11960	173
442	20230605	111100	454270620	11960	11960	11960	11960	3
443	20230605	111000	454234740	11960	11960	11960	11960	6
444	20230605	110900	454162980	11960	11970	11970	11960	7
445	20230605	110800	454079230	11960	11960	11960	11960	0
446	20230605	110700	454079230	11960	11960	11960	11960	100
447	20230605	110600	452883230	11950	11950	11950	11950	0
448	20230605	110500	452883230	11950	11950	11950	11950	0
449	20230605	110400	452883230	11950	11960	11960	11950	135
450	20230605	110300	451269540	11960	11960	11960	11960	0
451	20230605	110200	451269540	11960	11960	11960	11960	34
452	20230605	110100	450862900	12000	12000	12000	12000	0
453	20230605	110000	450862900	12000	12000	12000	12000	0
454	20230605	105900	450862900	12000	12000	12000	12000	0
455	20230605	105800	450862900	12000	12000	12000	12000	0
456	20230605	105700	450862900	12000	11990	12000	11990	110
457	20230605	105600	449543030	12000	12000	12000	12000	0
458	20230605	105500	449543030	12000	12000	12000	12000	2
459	20230605	105400	449519030	11940	11940	11940	11940	0
460	20230605	105300	449519030	11940	11940	11940	11940	0
461	20230605	105200	449519030	11940	11940	11940	11940	0
462	20230605	105100	449519030	11940	11980	11980	11940	2000
463	20230605	105000	425620420	11980	11980	11980	11980	50
464	20230605	104900	425021420	11970	11970	11970	11970	100
465	20230605	104800	423824420	11970	11990	11990	11970	517
466	20230605	104700	417633700	11980	12000	12000	11980	397
467	20230605	104600	412876300	12000	12000	12000	12000	0
468	20230605	104500	412876300	12000	12000	12000	12000	22
469	20230605	104400	412612300	12000	12000	12000	12000	102
470	20230605	104300	411388300	12000	12000	12000	12000	371
471	20230605	104200	406936300	12000	12040	12040	12000	508
472	20230605	104100	400839430	12010	12030	12030	12010	355
473	20230605	104000	396573880	12010	12010	12010	12010	435
474	20230605	103900	391349530	12010	12010	12010	12010	500
475	20230605	103800	385344530	12000	12000	12000	12000	37
476	20230605	103700	384900530	11990	11990	11990	11990	0
477	20230605	103600	384900530	11990	11990	11990	11990	0
478	20230605	103500	384900530	11990	11990	11990	11990	214
479	20230605	103400	382334670	11980	11980	11980	11980	0
480	20230605	103300	382334670	11980	11980	11980	11980	0
481	20230605	103200	382334670	11980	11980	11980	11980	30
482	20230605	103100	381975270	11990	11990	11990	11990	323
483	20230605	103000	378102500	11970	11990	12010	11970	182
484	20230605	102900	375918000	11990	11970	11990	11970	532
485	20230605	102800	369546420	11970	11970	11970	11970	0
486	20230605	102700	369546420	11970	11970	11970	11970	300
487	20230605	102600	365955420	11970	11970	11970	11970	272
488	20230605	102500	362699580	12000	12000	12000	12000	16
489	20230605	102400	362507580	12000	12010	12010	12000	303
490	20230605	102300	358871550	12010	12010	12010	12010	10
491	20230605	102200	358751450	12010	12000	12010	12000	603
492	20230605	102100	351513420	12030	12030	12040	12030	91
493	20230605	102000	350418670	12030	12000	12030	12000	334
494	20230605	101900	346405080	12000	12000	12000	12000	57
495	20230605	101800	345721080	12000	12000	12000	12000	39
496	20230605	101700	345253080	12000	11990	12000	11990	98
497	20230605	101600	344078050	11980	11980	11980	11980	332
498	20230605	101500	340100690	11970	11970	11970	11970	749
499	20230605	101400	331135160	11960	11960	11960	11960	51
500	20230605	101300	330525200	11940	11940	11940	11940	0
501	20230605	101200	330525200	11940	11940	11940	11940	0
502	20230605	101100	330525200	11940	11940	11940	11940	0
503	20230605	101000	330525200	11940	11960	11960	11940	270
504	20230605	100900	327301260	11940	11940	11940	11940	0
505	20230605	100800	327301260	11940	11940	11940	11940	0
506	20230605	100700	327301260	11940	11940	11940	11940	0
507	20230605	100600	327301260	11940	11940	11940	11940	83
508	20230605	100500	326310240	11940	11950	11950	11940	16
509	20230605	100400	326119190	11980	11980	11980	11980	9
510	20230605	100300	326011370	11980	11980	11980	11980	0
511	20230605	100200	326011370	11980	11980	11980	11980	309
512	20230605	100100	322309550	11980	11980	11980	11980	273
513	20230605	100000	319039010	11990	11960	11990	11960	61
514	20230605	095900	318309330	11920	11960	11960	11920	830
515	20230605	095800	308403020	11960	11950	11960	11950	269
516	20230605	095700	305186230	11930	11940	11940	11930	301
517	20230605	095600	301592640	11930	11930	11930	11930	0
518	20230605	095500	301592640	11930	11930	11930	11930	1
519	20230605	095400	301580710	11930	11930	11930	11930	275
520	20230605	095300	298299960	11930	11930	11930	11930	0
521	20230605	095200	298299960	11930	11930	11930	11930	0
522	20230605	095100	298299960	11930	11950	11950	11930	2630
523	20230605	095000	266902760	11950	11950	11950	11950	0
524	20230605	094900	266902760	11950	11960	11960	11950	24
525	20230605	094800	266615860	11960	11950	11960	11950	690
526	20230605	094700	258368460	11950	11950	11950	11950	0
527	20230605	094600	258368460	11950	11950	11950	11950	2
528	20230605	094500	258344560	11950	11950	11950	11950	411
529	20230605	094400	253433110	11950	11950	11950	11950	0
530	20230605	094300	253433110	11950	11950	11950	11950	213
531	20230605	094200	250887760	11960	11960	11960	11960	0
532	20230605	094100	250887760	11960	11960	11960	11960	100
533	20230605	094000	249691760	11960	11960	11960	11950	79
534	20230605	093900	248747200	11970	11960	11970	11960	101
535	20230605	093800	247539230	11970	11970	11970	11970	0
536	20230605	093700	247539230	11970	11970	11970	11960	8
537	20230605	093600	247443490	11970	11960	11970	11960	145
538	20230605	093500	245708840	11970	11970	11970	11970	93
539	20230605	093400	244595630	11990	11990	11990	11990	5
540	20230605	093300	244535680	11990	11990	11990	11990	22
541	20230605	093200	244271900	11990	11990	11990	11990	51
542	20230605	093100	243660410	11990	11990	11990	11990	1
543	20230605	093000	243648420	11990	11990	11990	11990	50
544	20230605	092900	243048920	11950	11950	11950	11950	421
545	20230605	092800	238017970	11960	11960	11960	11960	99
546	20230605	092700	236833930	11950	11950	11950	11950	78
547	20230605	092600	235901830	11950	11960	11960	11950	176
548	20230605	092500	233797030	11960	11960	11990	11960	26
549	20230605	092400	233485920	11960	12010	12010	11960	231
550	20230605	092300	230718070	12010	12020	12020	12010	101
551	20230605	092200	229505050	12030	12040	12040	12030	4
552	20230605	092100	229456900	12040	12040	12040	12040	110
553	20230605	092000	228132500	12040	12060	12060	12040	811
554	20230605	091900	218360740	12050	12050	12060	12040	97
555	20230605	091800	217191290	12050	12140	12140	12050	192
556	20230605	091700	214870180	12130	12070	12140	12070	603
557	20230605	091600	207571520	12070	12030	12070	12030	1532
558	20230605	091500	189105690	12030	12010	12030	12010	268
559	20230605	091400	185883670	12000	11970	12000	11970	2026
560	20230605	091300	161584360	11920	11920	11920	11920	0
561	20230605	091200	161584360	11920	11940	11940	11910	520
562	20230605	091100	155388350	11930	11940	11940	11930	465
563	20230605	091000	149838300	11930	11950	11950	11930	877
564	20230605	090900	139371410	11980	11970	11980	11960	25
565	20230605	090800	139072300	11970	12000	12000	11970	1787
566	20230605	090700	117681400	12000	12000	12000	12000	118
567	20230605	090600	116265400	12030	11990	12030	11970	1938
568	20230605	090500	93053700	12030	12050	12050	12010	132
569	20230605	090400	91466700	12070	11990	12070	11990	3803
570	20230605	090300	45742630	11970	12020	12030	11970	25
571	20230605	090200	45442320	12020	12010	12020	12000	151
572	20230605	090100	43628050	12000	12000	12030	12000	1071
573	20230605	090000	30774760	12000	11930	12000	11930	2577