KissMeData/282690/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191200	130786160	11990	11990	11990	11990	103
3	20230605	191100	130786160	11990	11990	11990	11990	0
4	20230605	191000	130786160	11990	11990	11990	11990	0
5	20230605	190900	130786160	11990	11990	11990	11990	0
6	20230605	190800	130786160	11990	11990	11990	11990	0
7	20230605	190700	130786160	11990	11990	11990	11990	0
8	20230605	190600	130786160	11990	11990	11990	11990	0
9	20230605	190500	130786160	11990	11990	11990	11990	0
10	20230605	190400	130786160	11990	11990	11990	11990	0
11	20230605	190300	130786160	11990	11990	11990	11990	0
12	20230605	190200	130786160	11990	11990	11990	11990	0
13	20230605	190100	130786160	11990	11990	11990	11990	0
14	20230605	190000	130786160	11990	11990	11990	11990	0
15	20230605	185900	130786160	11990	11990	11990	11990	0
16	20230605	185800	130786160	11990	11990	11990	11990	0
17	20230605	185700	130786160	11990	11990	11990	11990	0
18	20230605	185600	130786160	11990	11990	11990	11990	0
19	20230605	185500	130786160	11990	11990	11990	11990	0
20	20230605	185400	130786160	11990	11990	11990	11990	0
21	20230605	185300	130786160	11990	11990	11990	11990	0
22	20230605	185200	130786160	11990	11990	11990	11990	0
23	20230605	185100	130786160	11990	11990	11990	11990	0
24	20230605	185000	130786160	11990	11990	11990	11990	0
25	20230605	184900	130786160	11990	11990	11990	11990	0
26	20230605	184800	130786160	11990	11990	11990	11990	0
27	20230605	184700	130786160	11990	11990	11990	11990	0
28	20230605	184600	130786160	11990	11990	11990	11990	0
29	20230605	184500	130786160	11990	11990	11990	11990	0
30	20230605	184400	130786160	11990	11990	11990	11990	0
31	20230605	184300	130786160	11990	11990	11990	11990	0
32	20230605	184200	130786160	11990	11990	11990	11990	103
33	20230605	184100	130786160	11990	11990	11990	11990	0
34	20230605	184000	130786160	11990	11990	11990	11990	0
35	20230605	183900	130786160	11990	11990	11990	11990	0
36	20230605	183800	130786160	11990	11990	11990	11990	0
37	20230605	183700	130786160	11990	11990	11990	11990	0
38	20230605	183600	130786160	11990	11990	11990	11990	0
39	20230605	183500	130786160	11990	11990	11990	11990	0
40	20230605	183400	130786160	11990	11990	11990	11990	0
41	20230605	183300	130786160	11990	11990	11990	11990	0
42	20230605	183200	130786160	11990	11990	11990	11990	0
43	20230605	183100	130786160	11990	11990	11990	11990	0
44	20230605	183000	130786160	11990	11990	11990	11990	0
45	20230605	182900	130786160	11990	11990	11990	11990	0
46	20230605	182800	130786160	11990	11990	11990	11990	0
47	20230605	182700	130786160	11990	11990	11990	11990	0
48	20230605	182600	130786160	11990	11990	11990	11990	0
49	20230605	182500	130786160	11990	11990	11990	11990	0
50	20230605	182400	130786160	11990	11990	11990	11990	0
51	20230605	182300	130786160	11990	11990	11990	11990	0
52	20230605	182200	130786160	11990	11990	11990	11990	0
53	20230605	182100	130786160	11990	11990	11990	11990	0
54	20230605	182000	130786160	11990	11990	11990	11990	0
55	20230605	181900	130786160	11990	11990	11990	11990	0
56	20230605	181800	130786160	11990	11990	11990	11990	0
57	20230605	181700	130786160	11990	11990	11990	11990	0
58	20230605	181600	130786160	11990	11990	11990	11990	0
59	20230605	181500	130786160	11990	11990	11990	11990	0
60	20230605	181400	130786160	11990	11990	11990	11990	0
61	20230605	181300	130786160	11990	11990	11990	11990	0
62	20230605	181200	130786160	11990	11990	11990	11990	103
63	20230605	181100	130786160	11990	11990	11990	11990	0
64	20230605	181000	130786160	11990	11990	11990	11990	0
65	20230605	180900	130786160	11990	11990	11990	11990	0
66	20230605	180800	130786160	11990	11990	11990	11990	0
67	20230605	180700	130786160	11990	11990	11990	11990	0
68	20230605	180600	130786160	11990	11990	11990	11990	0
69	20230605	180500	130786160	11990	11990	11990	11990	0
70	20230605	180400	130786160	11990	11990	11990	11990	0
71	20230605	180300	130786160	11990	11990	11990	11990	0
72	20230605	180200	130786160	11990	11990	11990	11990	0
73	20230605	180100	130786160	11990	11990	11990	11990	0
74	20230605	180000	130786160	11990	11990	11990	11990	0
75	20230605	175900	130786160	11990	11990	11990	11990	0
76	20230605	175800	130786160	11990	11990	11990	11990	0
77	20230605	175700	130786160	11990	11990	11990	11990	0
78	20230605	175600	130786160	11990	11990	11990	11990	0
79	20230605	175500	130786160	11990	11990	11990	11990	0
80	20230605	175400	130786160	11990	11990	11990	11990	0
81	20230605	175300	130786160	11990	11990	11990	11990	0
82	20230605	175200	130786160	11990	11990	11990	11990	0
83	20230605	175100	130786160	11990	11990	11990	11990	0
84	20230605	175000	130786160	11990	11990	11990	11990	0
85	20230605	174900	130786160	11990	11990	11990	11990	0
86	20230605	174800	130786160	11990	11990	11990	11990	0
87	20230605	174700	130786160	11990	11990	11990	11990	0
88	20230605	174600	130786160	11990	11990	11990	11990	0
89	20230605	174500	130786160	11990	11990	11990	11990	0
90	20230605	174400	130786160	11990	11990	11990	11990	0
91	20230605	174300	130786160	11990	11990	11990	11990	0
92	20230605	174200	130786160	11990	11990	11990	11990	103
93	20230605	174100	130786160	11990	11990	11990	11990	0
94	20230605	174000	130786160	11990	11990	11990	11990	0
95	20230605	173900	130786160	11990	11990	11990	11990	0
96	20230605	173800	130786160	11990	11990	11990	11990	0
97	20230605	173700	130786160	11990	11990	11990	11990	0
98	20230605	173600	130786160	11990	11990	11990	11990	0
99	20230605	173500	130786160	11990	11990	11990	11990	0
100	20230605	173400	130786160	11990	11990	11990	11990	0
101	20230605	173300	130786160	11990	11990	11990	11990	0
102	20230605	173200	130786160	11990	11990	11990	11990	0
103	20230605	173100	130786160	11990	11990	11990	11990	0
104	20230605	173000	130786160	11990	11990	11990	11990	0
105	20230605	172900	130786160	11990	11990	11990	11990	0
106	20230605	172800	130786160	11990	11990	11990	11990	0
107	20230605	172700	130786160	11990	11990	11990	11990	0
108	20230605	172600	130786160	11990	11990	11990	11990	0
109	20230605	172500	130786160	11990	11990	11990	11990	0
110	20230605	172400	130786160	11990	11990	11990	11990	0
111	20230605	172300	130786160	11990	11990	11990	11990	0
112	20230605	172200	130786160	11990	11990	11990	11990	0
113	20230605	172100	130786160	11990	11990	11990	11990	0
114	20230605	172000	130786160	11990	11990	11990	11990	0
115	20230605	171900	130786160	11990	11990	11990	11990	0
116	20230605	171800	130786160	11990	11990	11990	11990	0
117	20230605	171700	130786160	11990	11990	11990	11990	0
118	20230605	171600	130786160	11990	11990	11990	11990	0
119	20230605	171500	130786160	11990	11990	11990	11990	0
120	20230605	171400	130786160	11990	11990	11990	11990	0
121	20230605	171300	130786160	11990	11990	11990	11990	0
122	20230605	171200	130786160	11990	11990	11990	11990	103
123	20230605	171100	130786160	11990	11990	11990	11990	0
124	20230605	171000	130786160	11990	11990	11990	11990	0
125	20230605	170900	130786160	11990	11990	11990	11990	0
126	20230605	170800	130786160	11990	11990	11990	11990	0
127	20230605	170700	130786160	11990	11990	11990	11990	0
128	20230605	170600	130786160	11990	11990	11990	11990	0
129	20230605	170500	130786160	11990	11990	11990	11990	0
130	20230605	170400	130786160	11990	11990	11990	11990	0
131	20230605	170300	130786160	11990	11990	11990	11990	0
132	20230605	170200	130786160	11990	11990	11990	11990	0
133	20230605	170100	130786160	11990	11990	11990	11990	0
134	20230605	170000	130786160	11990	11990	11990	11990	0
135	20230605	165900	130786160	11990	11990	11990	11990	0
136	20230605	165800	130786160	11990	11990	11990	11990	0
137	20230605	165700	130786160	11990	11990	11990	11990	0
138	20230605	165600	130786160	11990	11990	11990	11990	0
139	20230605	165500	130786160	11990	11990	11990	11990	0
140	20230605	165400	130786160	11990	11990	11990	11990	0
141	20230605	165300	130786160	11990	11990	11990	11990	0
142	20230605	165200	130786160	11990	11990	11990	11990	0
143	20230605	165100	130786160	11990	11990	11990	11990	0
144	20230605	165000	130786160	11990	11990	11990	11990	0
145	20230605	164900	130786160	11990	11990	11990	11990	0
146	20230605	164800	130786160	11990	11990	11990	11990	0
147	20230605	164700	130786160	11990	11990	11990	11990	0
148	20230605	164600	130786160	11990	11990	11990	11990	0
149	20230605	164500	130786160	11990	11990	11990	11990	0
150	20230605	164400	130786160	11990	11990	11990	11990	0
151	20230605	164300	130786160	11990	11990	11990	11990	0
152	20230605	164200	130786160	11990	11990	11990	11990	103
153	20230605	164100	130786160	11990	11990	11990	11990	0
154	20230605	164000	130786160	11990	11990	11990	11990	0
155	20230605	163900	130786160	11990	11990	11990	11990	0
156	20230605	163800	130786160	11990	11990	11990	11990	0
157	20230605	163700	130786160	11990	11990	11990	11990	0
158	20230605	163600	130786160	11990	11990	11990	11990	0
159	20230605	163500	130786160	11990	11990	11990	11990	0
160	20230605	163400	130786160	11990	11990	11990	11990	0
161	20230605	163300	130786160	11990	11990	11990	11990	0
162	20230605	163200	130786160	11990	11990	11990	11990	0
163	20230605	163100	130786160	11990	11990	11990	11990	0
164	20230605	163000	130786160	11990	11990	11990	11990	0
165	20230605	162900	130786160	11990	11990	11990	11990	0
166	20230605	162800	130786160	11990	11990	11990	11990	0
167	20230605	162700	130786160	11990	11990	11990	11990	0
168	20230605	162600	130786160	11990	11990	11990	11990	0
169	20230605	162500	130786160	11990	11990	11990	11990	0
170	20230605	162400	130786160	11990	11990	11990	11990	0
171	20230605	162300	130786160	11990	11990	11990	11990	0
172	20230605	162200	130786160	11990	11990	11990	11990	0
173	20230605	162100	130786160	11990	11990	11990	11990	0
174	20230605	162000	130786160	11990	11990	11990	11990	0
175	20230605	161900	130786160	11990	11990	11990	11990	0
176	20230605	161800	130786160	11990	11990	11990	11990	0
177	20230605	161700	130786160	11990	11990	11990	11990	0
178	20230605	161600	130786160	11990	11990	11990	11990	0
179	20230605	161500	130786160	11990	11990	11990	11990	0
180	20230605	161400	130786160	11990	11990	11990	11990	0
181	20230605	161300	130786160	11990	11990	11990	11990	0
182	20230605	161200	130786160	11990	11990	11990	11990	103
183	20230605	161100	130786160	11990	11990	11990	11990	0
184	20230605	161000	130786160	11990	11990	11990	11990	0
185	20230605	160900	130786160	11990	11990	11990	11990	0
186	20230605	160800	130786160	11990	11990	11990	11990	0
187	20230605	160700	130786160	11990	11990	11990	11990	0
188	20230605	160600	130786160	11990	11990	11990	11990	0
189	20230605	160500	130786160	11990	11990	11990	11990	0
190	20230605	160400	130786160	11990	11990	11990	11990	0
191	20230605	160300	130786160	11990	11990	11990	11990	0
192	20230605	160200	130786160	11990	11990	11990	11990	0
193	20230605	160100	130786160	11990	11990	11990	11990	0
194	20230605	160000	130786160	11990	11990	11990	11990	0
195	20230605	155900	130786160	11990	11990	11990	11990	0
196	20230605	155800	130786160	11990	11990	11990	11990	0
197	20230605	155700	130786160	11990	11990	11990	11990	0
198	20230605	155600	130786160	11990	11990	11990	11990	0
199	20230605	155500	130786160	11990	11990	11990	11990	0
200	20230605	155400	130786160	11990	11990	11990	11990	0
201	20230605	155300	130786160	11990	11990	11990	11990	0
202	20230605	155200	130786160	11990	11990	11990	11990	0
203	20230605	155100	130786160	11990	11990	11990	11990	0
204	20230605	155000	130786160	11990	11990	11990	11990	0
205	20230605	154900	130786160	11990	11990	11990	11990	0
206	20230605	154800	130786160	11990	11990	11990	11990	0
207	20230605	154700	130786160	11990	11990	11990	11990	0
208	20230605	154600	130786160	11990	11990	11990	11990	0
209	20230605	154500	130786160	11990	11990	11990	11990	0
210	20230605	154400	130786160	11990	11990	11990	11990	0
211	20230605	154300	130786160	11990	11990	11990	11990	0
212	20230605	154200	130786160	11990	11990	11990	11990	103
213	20230605	154100	130786160	11990	11990	11990	11990	0
214	20230605	154000	130786160	11990	11990	11990	11990	0
215	20230605	153900	130786160	11990	11990	11990	11990	0
216	20230605	153800	130786160	11990	11990	11990	11990	0
217	20230605	153700	130786160	11990	11990	11990	11990	0
218	20230605	153600	130786160	11990	11990	11990	11990	0
219	20230605	153500	130786160	11990	11990	11990	11990	0
220	20230605	153400	130786160	11990	11990	11990	11990	0
221	20230605	153300	130786160	11990	11990	11990	11990	0
222	20230605	153200	130786160	11990	11990	11990	11990	0
223	20230605	153100	130786160	11990	11990	11990	11990	0
224	20230605	153000	130786160	11990	11990	11990	11990	103
225	20230605	152900	129551190	11970	11970	11970	11970	0
226	20230605	152800	129551190	11970	11970	11970	11970	0
227	20230605	152700	129551190	11970	11970	11970	11970	0
228	20230605	152600	129551190	11970	11970	11970	11970	0
229	20230605	152500	129551190	11970	11970	11970	11970	0
230	20230605	152400	129551190	11970	11970	11970	11970	0
231	20230605	152300	129551190	11970	11970	11970	11970	0
232	20230605	152200	129551190	11970	11970	11970	11970	0
233	20230605	152100	129551190	11970	11970	11970	11970	0
234	20230605	152000	129551190	11970	11970	11970	11970	0
235	20230605	151900	129551190	11970	11970	11970	11970	0
236	20230605	151800	129551190	11970	11970	11970	11970	0
237	20230605	151700	129551190	11970	11970	11970	11970	0
238	20230605	151600	129551190	11970	11970	11970	11970	0
239	20230605	151500	129551190	11970	11970	11970	11970	0
240	20230605	151400	129551190	11970	11980	11980	11970	10
241	20230605	151300	129431480	11980	11980	11980	11980	1
242	20230605	151200	129419500	11990	11990	11990	11990	0
243	20230605	151100	129419500	11990	11990	11990	11990	0
244	20230605	151000	129419500	11990	11990	11990	11990	0
245	20230605	150900	129419500	11990	11990	11990	11990	0
246	20230605	150800	129419500	11990	11990	11990	11990	0
247	20230605	150700	129419500	11990	11990	11990	11990	0
248	20230605	150600	129419500	11990	11990	11990	11990	0
249	20230605	150500	129419500	11990	11990	11990	11990	0
250	20230605	150400	129419500	11990	11990	11990	11990	0
251	20230605	150300	129419500	11990	11990	11990	11990	0
252	20230605	150200	129419500	11990	11990	11990	11990	0
253	20230605	150100	129419500	11990	11990	11990	11990	0
254	20230605	150000	129419500	11990	11990	11990	11990	0
255	20230605	145900	129419500	11990	11990	11990	11990	40
256	20230605	145800	128939900	11990	11990	11990	11990	0
257	20230605	145700	128939900	11990	11990	11990	11990	0
258	20230605	145600	128939900	11990	11990	11990	11990	0
259	20230605	145500	128939900	11990	11990	11990	11990	0
260	20230605	145400	128939900	11990	11990	11990	11990	0
261	20230605	145300	128939900	11990	11990	11990	11990	5
262	20230605	145200	128879950	11990	11990	11990	11990	3
263	20230605	145100	128843980	11990	11990	11990	11990	0
264	20230605	145000	128843980	11990	11990	11990	11990	0
265	20230605	144900	128843980	11990	11990	11990	11990	0
266	20230605	144800	128843980	11990	11990	11990	11990	32
267	20230605	144700	128460300	11970	11970	11970	11970	0
268	20230605	144600	128460300	11970	11970	11970	11970	0
269	20230605	144500	128460300	11970	11970	11970	11970	0
270	20230605	144400	128460300	11970	11970	11970	11970	200
271	20230605	144300	126066300	11990	11990	11990	11990	0
272	20230605	144200	126066300	11990	11990	11990	11990	0
273	20230605	144100	126066300	11990	11990	11990	11990	0
274	20230605	144000	126066300	11990	11990	11990	11990	0
275	20230605	143900	126066300	11990	11990	11990	11990	0
276	20230605	143800	126066300	11990	11990	11990	11990	0
277	20230605	143700	126066300	11990	11990	11990	11990	0
278	20230605	143600	126066300	11990	11990	11990	11990	0
279	20230605	143500	126066300	11990	11990	11990	11990	0
280	20230605	143400	126066300	11990	11990	11990	11990	11
281	20230605	143300	125934410	11970	11970	11970	11970	0
282	20230605	143200	125934410	11970	11970	11970	11970	0
283	20230605	143100	125934410	11970	11980	11980	11970	230
284	20230605	143000	123180310	11980	11980	11980	11980	0
285	20230605	142900	123180310	11980	11980	11980	11980	0
286	20230605	142800	123180310	11980	11980	11980	11980	0
287	20230605	142700	123180310	11980	11980	11980	11980	0
288	20230605	142600	123180310	11980	11980	11980	11980	0
289	20230605	142500	123180310	11980	11980	11980	11980	1
290	20230605	142400	123168330	11990	11990	11990	11990	0
291	20230605	142300	123168330	11990	11990	11990	11990	0
292	20230605	142200	123168330	11990	11990	11990	11990	5
293	20230605	142100	123108380	11990	11990	11990	11990	0
294	20230605	142000	123108380	11990	11990	11990	11990	0
295	20230605	141900	123108380	11990	11990	11990	11990	0
296	20230605	141800	123108380	11990	11990	11990	11990	0
297	20230605	141700	123108380	11990	11990	11990	11990	0
298	20230605	141600	123108380	11990	11990	11990	11990	0
299	20230605	141500	123108380	11990	11990	11990	11990	0
300	20230605	141400	123108380	11990	11990	11990	11990	1
301	20230605	141300	123096390	11970	11970	11970	11970	0
302	20230605	141200	123096390	11970	11970	11970	11970	0
303	20230605	141100	123096390	11970	11970	11970	11970	0
304	20230605	141000	123096390	11970	11970	11970	11970	0
305	20230605	140900	123096390	11970	11970	11970	11970	0
306	20230605	140800	123096390	11970	11970	11970	11970	0
307	20230605	140700	123096390	11970	11970	11970	11970	1
308	20230605	140600	123084420	12000	12000	12000	12000	0
309	20230605	140500	123084420	12000	12000	12000	12000	0
310	20230605	140400	123084420	12000	12000	12000	12000	0
311	20230605	140300	123084420	12000	12000	12000	12000	0
312	20230605	140200	123084420	12000	12000	12000	12000	0
313	20230605	140100	123084420	12000	12000	12000	12000	0
314	20230605	140000	123084420	12000	11980	12000	11970	58
315	20230605	135900	122389910	11970	11970	11970	11970	0
316	20230605	135800	122389910	11970	11970	11970	11970	0
317	20230605	135700	122389910	11970	11970	11970	11970	0
318	20230605	135600	122389910	11970	11970	11970	11970	0
319	20230605	135500	122389910	11970	11970	11970	11970	18
320	20230605	135400	122174450	11970	11970	11970	11970	0
321	20230605	135300	122174450	11970	11970	11970	11970	0
322	20230605	135200	122174450	11970	11970	11970	11970	0
323	20230605	135100	122174450	11970	11980	11980	11970	75
324	20230605	135000	121276650	12000	12000	12000	12000	0
325	20230605	134900	121276650	12000	12000	12000	12000	0
326	20230605	134800	121276650	12000	12000	12000	12000	0
327	20230605	134700	121276650	12000	12000	12000	12000	1250
328	20230605	134600	106276650	11980	12000	12000	11980	842
329	20230605	134500	96174490	11980	11980	11980	11980	47
330	20230605	134400	95611430	11990	11990	11990	11990	0
331	20230605	134300	95611430	11990	11990	11990	11990	0
332	20230605	134200	95611430	11990	11990	11990	11990	0
333	20230605	134100	95611430	11990	11990	11990	11990	0
334	20230605	134000	95611430	11990	11990	11990	11990	0
335	20230605	133900	95611430	11990	11990	11990	11990	0
336	20230605	133800	95611430	11990	11990	11990	11990	0
337	20230605	133700	95611430	11990	11990	11990	11990	0
338	20230605	133600	95611430	11990	11990	11990	11990	2
339	20230605	133500	95587450	11980	11980	11980	11980	0
340	20230605	133400	95587450	11980	11980	11980	11980	0
341	20230605	133300	95587450	11980	11980	11980	11980	0
342	20230605	133200	95587450	11980	11980	11980	11980	0
343	20230605	133100	95587450	11980	11980	11980	11980	0
344	20230605	133000	95587450	11980	11980	11980	11980	400
345	20230605	132900	90795450	12000	12000	12000	12000	0
346	20230605	132800	90795450	12000	12000	12000	12000	0
347	20230605	132700	90795450	12000	12000	12000	12000	0
348	20230605	132600	90795450	12000	12000	12000	12000	20
349	20230605	132500	90555450	11990	11990	11990	11990	0
350	20230605	132400	90555450	11990	11990	11990	11990	0
351	20230605	132300	90555450	11990	11990	11990	11990	0
352	20230605	132200	90555450	11990	11990	11990	11990	0
353	20230605	132100	90555450	11990	11990	11990	11990	0
354	20230605	132000	90555450	11990	11990	11990	11990	0
355	20230605	131900	90555450	11990	11990	11990	11990	0
356	20230605	131800	90555450	11990	11990	11990	11990	0
357	20230605	131700	90555450	11990	11990	11990	11990	0
358	20230605	131600	90555450	11990	11990	11990	11990	0
359	20230605	131500	90555450	11990	11990	11990	11990	0
360	20230605	131400	90555450	11990	11990	11990	11990	0
361	20230605	131300	90555450	11990	11990	11990	11990	0
362	20230605	131200	90555450	11990	11990	11990	11990	0
363	20230605	131100	90555450	11990	11990	11990	11990	0
364	20230605	131000	90555450	11990	11990	11990	11990	0
365	20230605	130900	90555450	11990	11990	11990	11990	0
366	20230605	130800	90555450	11990	11990	11990	11990	0
367	20230605	130700	90555450	11990	11990	11990	11990	0
368	20230605	130600	90555450	11990	11990	11990	11990	0
369	20230605	130500	90555450	11990	11990	11990	11990	0
370	20230605	130400	90555450	11990	11990	11990	11990	0
371	20230605	130300	90555450	11990	11990	11990	11990	0
372	20230605	130200	90555450	11990	11990	11990	11990	0
373	20230605	130100	90555450	11990	11990	11990	11990	150
374	20230605	130000	88756950	12000	12000	12000	12000	28
375	20230605	125900	88420950	11990	11990	11990	11990	0
376	20230605	125800	88420950	11990	12000	12000	11990	101
377	20230605	125700	87209950	12000	11990	12000	11990	23
378	20230605	125600	86934160	11990	11990	11990	11990	0
379	20230605	125500	86934160	11990	11990	11990	11990	10
380	20230605	125400	86814260	11980	11980	11980	11980	0
381	20230605	125300	86814260	11980	11980	11980	11980	0
382	20230605	125200	86814260	11980	11980	11980	11980	0
383	20230605	125100	86814260	11980	11980	11980	11980	0
384	20230605	125000	86814260	11980	11980	11980	11980	1
385	20230605	124900	86802280	11990	11990	11990	11990	0
386	20230605	124800	86802280	11990	11990	11990	11990	0
387	20230605	124700	86802280	11990	11990	11990	11990	0
388	20230605	124600	86802280	11990	11990	11990	11990	0
389	20230605	124500	86802280	11990	11990	11990	11990	0
390	20230605	124400	86802280	11990	11990	11990	11990	0
391	20230605	124300	86802280	11990	11990	11990	11990	0
392	20230605	124200	86802280	11990	11990	11990	11990	0
393	20230605	124100	86802280	11990	11990	11990	11990	0
394	20230605	124000	86802280	11990	11990	11990	11990	38
395	20230605	123900	86346660	11990	11990	11990	11990	0
396	20230605	123800	86346660	11990	11990	11990	11990	6
397	20230605	123700	86274720	11990	11990	11990	11990	0
398	20230605	123600	86274720	11990	11990	11990	11990	0
399	20230605	123500	86274720	11990	11990	11990	11990	0
400	20230605	123400	86274720	11990	11990	11990	11990	0
401	20230605	123300	86274720	11990	11990	11990	11990	50
402	20230605	123200	85675220	11990	11990	11990	11990	0
403	20230605	123100	85675220	11990	11990	11990	11990	8
404	20230605	123000	85579300	11990	11990	11990	11990	1
405	20230605	122900	85567310	11990	11990	11990	11990	0
406	20230605	122800	85567310	11990	11990	11990	11990	0
407	20230605	122700	85567310	11990	11990	11990	11990	0
408	20230605	122600	85567310	11990	11990	11990	11990	0
409	20230605	122500	85567310	11990	11990	11990	11990	0
410	20230605	122400	85567310	11990	11990	11990	11990	0
411	20230605	122300	85567310	11990	11990	11990	11990	16
412	20230605	122200	85375470	11990	11990	11990	11990	0
413	20230605	122100	85375470	11990	11990	11990	11990	0
414	20230605	122000	85375470	11990	11990	11990	11990	0
415	20230605	121900	85375470	11990	11990	11990	11990	0
416	20230605	121800	85375470	11990	11990	11990	11990	0
417	20230605	121700	85375470	11990	11990	11990	11990	0
418	20230605	121600	85375470	11990	11990	11990	11990	0
419	20230605	121500	85375470	11990	11990	11990	11990	0
420	20230605	121400	85375470	11990	11990	11990	11990	0
421	20230605	121300	85375470	11990	11990	11990	11990	0
422	20230605	121200	85375470	11990	11990	11990	11990	0
423	20230605	121100	85375470	11990	11990	11990	11990	0
424	20230605	121000	85375470	11990	11990	11990	11990	0
425	20230605	120900	85375470	11990	11990	11990	11990	0
426	20230605	120800	85375470	11990	11990	11990	11990	10
427	20230605	120700	85255570	11990	11990	11990	11990	0
428	20230605	120600	85255570	11990	11990	11990	11990	0
429	20230605	120500	85255570	11990	11990	11990	11990	0
430	20230605	120400	85255570	11990	11990	11990	11990	2
431	20230605	120300	85231590	11980	11980	11980	11980	0
432	20230605	120200	85231590	11980	11980	11980	11980	0
433	20230605	120100	85231590	11980	11980	11980	11980	0
434	20230605	120000	85231590	11980	11980	11980	11980	1
435	20230605	115900	85219610	11980	11980	11980	11980	0
436	20230605	115800	85219610	11980	11980	11980	11980	0
437	20230605	115700	85219610	11980	11980	11980	11980	0
438	20230605	115600	85219610	11980	11980	11980	11980	0
439	20230605	115500	85219610	11980	11980	11980	11980	0
440	20230605	115400	85219610	11980	11980	11980	11980	50
441	20230605	115300	84620610	11980	11980	11980	11980	0
442	20230605	115200	84620610	11980	11980	11980	11980	0
443	20230605	115100	84620610	11980	11980	11980	11980	0
444	20230605	115000	84620610	11980	11980	11980	11980	0
445	20230605	114900	84620610	11980	11980	11980	11980	0
446	20230605	114800	84620610	11980	11980	11980	11980	0
447	20230605	114700	84620610	11980	11980	11980	11980	0
448	20230605	114600	84620610	11980	11980	11980	11980	0
449	20230605	114500	84620610	11980	11980	11980	11980	0
450	20230605	114400	84620610	11980	11980	11980	11980	0
451	20230605	114300	84620610	11980	11980	11980	11980	0
452	20230605	114200	84620610	11980	11980	11980	11980	0
453	20230605	114100	84620610	11980	11980	11980	11980	0
454	20230605	114000	84620610	11980	11980	11980	11980	0
455	20230605	113900	84620610	11980	11980	11980	11980	0
456	20230605	113800	84620610	11980	11980	11980	11980	0
457	20230605	113700	84620610	11980	11980	11980	11980	100
458	20230605	113600	83422610	11970	11970	11970	11970	0
459	20230605	113500	83422610	11970	11970	11970	11970	0
460	20230605	113400	83422610	11970	11970	11970	11970	41
461	20230605	113300	82931840	11970	11970	11970	11970	86
462	20230605	113200	81902420	11970	11970	11970	11970	0
463	20230605	113100	81902420	11970	11970	11970	11970	100
464	20230605	113000	80705420	11970	11970	11970	11970	3
465	20230605	112900	80669510	11960	11960	11960	11960	0
466	20230605	112800	80669510	11960	11960	11960	11960	0
467	20230605	112700	80669510	11960	11960	11960	11960	0
468	20230605	112600	80669510	11960	11960	11960	11960	71
469	20230605	112500	79820350	11970	11970	11970	11970	1
470	20230605	112400	79808380	11970	11970	11970	11970	0
471	20230605	112300	79808380	11970	11970	11970	11970	0
472	20230605	112200	79808380	11970	11970	11970	11970	10
473	20230605	112100	79688680	11970	11970	11970	11970	71
474	20230605	112000	78838810	11970	11970	11970	11970	0
475	20230605	111900	78838810	11970	11970	11970	11970	170
476	20230605	111800	76803910	11960	11960	11960	11960	0
477	20230605	111700	76803910	11960	11960	11960	11960	0
478	20230605	111600	76803910	11960	11960	11960	11960	0
479	20230605	111500	76803910	11960	11960	11960	11960	0
480	20230605	111400	76803910	11960	11960	11960	11960	0
481	20230605	111300	76803910	11960	11960	11960	11960	0
482	20230605	111200	76803910	11960	11960	11960	11960	30
483	20230605	111100	76445110	11950	11950	11950	11950	0
484	20230605	111000	76445110	11950	11950	11950	11950	0
485	20230605	110900	76445110	11950	11950	11950	11950	0
486	20230605	110800	76445110	11950	11950	11950	11950	0
487	20230605	110700	76445110	11950	11950	11950	11950	0
488	20230605	110600	76445110	11950	11950	11950	11950	0
489	20230605	110500	76445110	11950	11950	11950	11950	0
490	20230605	110400	76445110	11950	11950	11950	11950	0
491	20230605	110300	76445110	11950	11950	11950	11950	235
492	20230605	110200	73636860	11950	11950	11950	11950	0
493	20230605	110100	73636860	11950	11950	11950	11950	0
494	20230605	110000	73636860	11950	11950	11950	11950	1
495	20230605	105900	73624910	11950	11950	11950	11950	0
496	20230605	105800	73624910	11950	11950	11950	11950	0
497	20230605	105700	73624910	11950	11950	11950	11950	10
498	20230605	105600	73505410	11950	11950	11950	11950	0
499	20230605	105500	73505410	11950	11950	11950	11950	0
500	20230605	105400	73505410	11950	11950	11950	11950	0
501	20230605	105300	73505410	11950	11950	11950	11950	0
502	20230605	105200	73505410	11950	11950	11950	11950	0
503	20230605	105100	73505410	11950	11950	11950	11950	4
504	20230605	105000	73457610	11950	11950	11950	11950	0
505	20230605	104900	73457610	11950	11950	11950	11950	1
506	20230605	104800	73445660	11950	11950	11950	11950	0
507	20230605	104700	73445660	11950	11950	11950	11950	0
508	20230605	104600	73445660	11950	11950	11950	11950	0
509	20230605	104500	73445660	11950	11950	11950	11950	0
510	20230605	104400	73445660	11950	11960	11960	11950	30
511	20230605	104300	73086890	11950	11950	11950	11950	0
512	20230605	104200	73086890	11950	11950	11950	11950	0
513	20230605	104100	73086890	11950	11950	11950	11950	0
514	20230605	104000	73086890	11950	11950	11950	11950	0
515	20230605	103900	73086890	11950	11950	11950	11950	0
516	20230605	103800	73086890	11950	11950	11950	11950	0
517	20230605	103700	73086890	11950	11950	11950	11950	0
518	20230605	103600	73086890	11950	11950	11950	11950	0
519	20230605	103500	73086890	11950	11970	11970	11950	1064
520	20230605	103400	60371330	11970	11970	11970	11970	0
521	20230605	103300	60371330	11970	11980	11980	11970	640
522	20230605	103200	52709470	11990	11990	11990	11990	3
523	20230605	103100	52673500	11990	11990	11990	11990	0
524	20230605	103000	52673500	11990	11990	11990	11990	0
525	20230605	102900	52673500	11990	11990	11990	11990	1
526	20230605	102800	52661510	11990	11990	11990	11990	0
527	20230605	102700	52661510	11990	11990	11990	11990	0
528	20230605	102600	52661510	11990	11990	11990	11990	4
529	20230605	102500	52613550	11990	11990	11990	11990	85
530	20230605	102400	51594400	11990	11990	11990	11990	0
531	20230605	102300	51594400	11990	11990	11990	11990	68
532	20230605	102200	50779080	12000	12000	12000	12000	85
533	20230605	102100	49759080	11990	11990	11990	11990	0
534	20230605	102000	49759080	11990	11990	11990	11990	1
535	20230605	101900	49747090	11990	11990	11990	11990	0
536	20230605	101800	49747090	11990	11990	11990	11990	0
537	20230605	101700	49747090	11990	11990	11990	11990	298
538	20230605	101600	46174070	11990	11990	11990	11990	0
539	20230605	101500	46174070	11990	11990	11990	11990	0
540	20230605	101400	46174070	11990	11990	11990	11990	0
541	20230605	101300	46174070	11990	11990	11990	11990	0
542	20230605	101200	46174070	11990	11990	11990	11990	5
543	20230605	101100	46114120	11990	11990	11990	11990	0
544	20230605	101000	46114120	11990	11990	11990	11990	0
545	20230605	100900	46114120	11990	11990	11990	11990	0
546	20230605	100800	46114120	11990	11970	11990	11970	80
547	20230605	100700	45156090	11980	11980	11980	11980	388
548	20230605	100600	40507850	11990	11990	11990	11990	10
549	20230605	100500	40387950	11990	11990	11990	11990	0
550	20230605	100400	40387950	11990	11990	11990	11990	1
551	20230605	100300	40375960	11990	11990	11990	11990	51
552	20230605	100200	39764470	11990	11990	11990	11990	0
553	20230605	100100	39764470	11990	11990	11990	11990	150
554	20230605	100000	37965970	11990	11990	11990	11990	0
555	20230605	095900	37965970	11990	11990	11990	11990	0
556	20230605	095800	37965970	11990	11990	11990	11990	0
557	20230605	095700	37965970	11990	11990	11990	11990	0
558	20230605	095600	37965970	11990	11990	11990	11990	0
559	20230605	095500	37965970	11990	11990	11990	11990	0
560	20230605	095400	37965970	11990	12020	12020	11990	852
561	20230605	095300	27739690	12020	12020	12020	12020	0
562	20230605	095200	27739690	12020	12020	12020	12020	0
563	20230605	095100	27739690	12020	12020	12020	12020	0
564	20230605	095000	27739690	12020	12020	12020	12020	0
565	20230605	094900	27739690	12020	12020	12020	12020	0
566	20230605	094800	27739690	12020	12020	12020	12020	26
567	20230605	094700	27427170	12020	12020	12020	12020	0
568	20230605	094600	27427170	12020	12020	12020	12020	0
569	20230605	094500	27427170	12020	12020	12020	12020	0
570	20230605	094400	27427170	12020	12080	12080	12020	51
571	20230605	094300	26811150	12080	12030	12080	12030	14
572	20230605	094200	26642230	12090	12030	12090	12030	23
573	20230605	094100	26364560	12030	12030	12030	12030	43
574	20230605	094000	25847270	12030	12030	12030	12030	3
575	20230605	093900	25811180	12030	12030	12030	12030	1
576	20230605	093800	25799150	12030	12030	12030	12030	105
577	20230605	093700	24536000	12030	12030	12030	12030	101
578	20230605	093600	23320970	12020	12020	12020	12020	100
579	20230605	093500	22118970	12030	12030	12030	12030	0
580	20230605	093400	22118970	12030	12030	12030	12030	3
581	20230605	093300	22082880	12030	12020	12030	12020	42
582	20230605	093200	21578020	12020	12020	12020	12020	1
583	20230605	093100	21566000	12020	12020	12020	12020	1
584	20230605	093000	21553980	12020	12020	12020	12020	1
585	20230605	092900	21541960	12000	12000	12000	12000	0
586	20230605	092800	21541960	12000	12000	12000	12000	0
587	20230605	092700	21541960	12000	12000	12000	12000	44
588	20230605	092600	21013960	12030	12030	12030	12030	0
589	20230605	092500	21013960	12030	12030	12030	12030	0
590	20230605	092400	21013960	12030	12030	12030	12030	1
591	20230605	092300	21001930	11990	12000	12000	11990	106
592	20230605	092200	19730400	12060	12060	12060	12060	69
593	20230605	092100	18898260	12080	12080	12080	12080	0
594	20230605	092000	18898260	12080	12040	12080	12040	20
595	20230605	091900	18657260	12000	12010	12010	12000	25
596	20230605	091800	18357170	12090	12000	12090	12000	11
597	20230605	091700	18224490	12100	12100	12100	12100	0
598	20230605	091600	18224490	12100	12080	12100	12080	413
599	20230605	091500	13231700	12080	12080	12080	12080	0
600	20230605	091400	13231700	12080	12080	12080	12080	1
601	20230605	091300	13219620	12090	12090	12090	12090	0
602	20230605	091200	13219620	12090	12090	12090	12090	0
603	20230605	091100	13219620	12090	12020	12100	12020	216
604	20230605	091000	10614160	12010	12010	12010	12010	0
605	20230605	090900	10614160	12010	12010	12010	12010	1
606	20230605	090800	10602150	11980	11980	11980	11980	0
607	20230605	090700	10602150	11980	11980	11980	11980	544
608	20230605	090600	4085030	11980	11980	11980	11980	100
609	20230605	090500	2887030	11980	11980	11980	11980	144
610	20230605	090400	1161910	12000	12000	12000	12000	30
611	20230605	090300	801910	11980	11980	11980	11980	31
612	20230605	090200	430530	12000	12000	12000	12000	0
613	20230605	090100	430530	12000	12000	12000	12000	0
614	20230605	090000	430530	12000	11940	12000	11940	36