KissMeData/290090/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183000	121797000	14060	14060	14060	14060	98
3	20230605	182900	121797000	14060	14060	14060	14060	0
4	20230605	182800	121797000	14060	14060	14060	14060	0
5	20230605	182700	121797000	14060	14060	14060	14060	0
6	20230605	182600	121797000	14060	14060	14060	14060	0
7	20230605	182500	121797000	14060	14060	14060	14060	0
8	20230605	182400	121797000	14060	14060	14060	14060	0
9	20230605	182300	121797000	14060	14060	14060	14060	0
10	20230605	182200	121797000	14060	14060	14060	14060	0
11	20230605	182100	121797000	14060	14060	14060	14060	0
12	20230605	182000	121797000	14060	14060	14060	14060	0
13	20230605	181900	121797000	14060	14060	14060	14060	0
14	20230605	181800	121797000	14060	14060	14060	14060	0
15	20230605	181700	121797000	14060	14060	14060	14060	0
16	20230605	181600	121797000	14060	14060	14060	14060	0
17	20230605	181500	121797000	14060	14060	14060	14060	0
18	20230605	181400	121797000	14060	14060	14060	14060	0
19	20230605	181300	121797000	14060	14060	14060	14060	0
20	20230605	181200	121797000	14060	14060	14060	14060	0
21	20230605	181100	121797000	14060	14060	14060	14060	0
22	20230605	181000	121797000	14060	14060	14060	14060	0
23	20230605	180900	121797000	14060	14060	14060	14060	0
24	20230605	180800	121797000	14060	14060	14060	14060	0
25	20230605	180700	121797000	14060	14060	14060	14060	0
26	20230605	180600	121797000	14060	14060	14060	14060	0
27	20230605	180500	121797000	14060	14060	14060	14060	0
28	20230605	180400	121797000	14060	14060	14060	14060	0
29	20230605	180300	121797000	14060	14060	14060	14060	0
30	20230605	180200	121797000	14060	14060	14060	14060	0
31	20230605	180100	121797000	14060	14060	14060	14060	0
32	20230605	180000	121797000	14060	14060	14060	14060	98
33	20230605	175900	121797000	14060	14060	14060	14060	0
34	20230605	175800	121797000	14060	14060	14060	14060	0
35	20230605	175700	121797000	14060	14060	14060	14060	0
36	20230605	175600	121797000	14060	14060	14060	14060	0
37	20230605	175500	121797000	14060	14060	14060	14060	0
38	20230605	175400	121797000	14060	14060	14060	14060	0
39	20230605	175300	121797000	14060	14060	14060	14060	0
40	20230605	175200	121797000	14060	14060	14060	14060	0
41	20230605	175100	121797000	14060	14060	14060	14060	0
42	20230605	175000	121797000	14060	14060	14060	14060	0
43	20230605	174900	121797000	14060	14060	14060	14060	0
44	20230605	174800	121797000	14060	14060	14060	14060	0
45	20230605	174700	121797000	14060	14060	14060	14060	0
46	20230605	174600	121797000	14060	14060	14060	14060	0
47	20230605	174500	121797000	14060	14060	14060	14060	0
48	20230605	174400	121797000	14060	14060	14060	14060	0
49	20230605	174300	121797000	14060	14060	14060	14060	0
50	20230605	174200	121797000	14060	14060	14060	14060	0
51	20230605	174100	121797000	14060	14060	14060	14060	0
52	20230605	174000	121797000	14060	14060	14060	14060	0
53	20230605	173900	121797000	14060	14060	14060	14060	0
54	20230605	173800	121797000	14060	14060	14060	14060	0
55	20230605	173700	121797000	14060	14060	14060	14060	0
56	20230605	173600	121797000	14060	14060	14060	14060	0
57	20230605	173500	121797000	14060	14060	14060	14060	0
58	20230605	173400	121797000	14060	14060	14060	14060	0
59	20230605	173300	121797000	14060	14060	14060	14060	0
60	20230605	173200	121797000	14060	14060	14060	14060	0
61	20230605	173100	121797000	14060	14060	14060	14060	0
62	20230605	173000	121797000	14060	14060	14060	14060	98
63	20230605	172900	121797000	14060	14060	14060	14060	0
64	20230605	172800	121797000	14060	14060	14060	14060	0
65	20230605	172700	121797000	14060	14060	14060	14060	0
66	20230605	172600	121797000	14060	14060	14060	14060	0
67	20230605	172500	121797000	14060	14060	14060	14060	0
68	20230605	172400	121797000	14060	14060	14060	14060	0
69	20230605	172300	121797000	14060	14060	14060	14060	0
70	20230605	172200	121797000	14060	14060	14060	14060	0
71	20230605	172100	121797000	14060	14060	14060	14060	0
72	20230605	172000	121797000	14060	14060	14060	14060	0
73	20230605	171900	121797000	14060	14060	14060	14060	0
74	20230605	171800	121797000	14060	14060	14060	14060	0
75	20230605	171700	121797000	14060	14060	14060	14060	0
76	20230605	171600	121797000	14060	14060	14060	14060	0
77	20230605	171500	121797000	14060	14060	14060	14060	0
78	20230605	171400	121797000	14060	14060	14060	14060	0
79	20230605	171300	121797000	14060	14060	14060	14060	0
80	20230605	171200	121797000	14060	14060	14060	14060	0
81	20230605	171100	121797000	14060	14060	14060	14060	0
82	20230605	171000	121797000	14060	14060	14060	14060	0
83	20230605	170900	121797000	14060	14060	14060	14060	0
84	20230605	170800	121797000	14060	14060	14060	14060	0
85	20230605	170700	121797000	14060	14060	14060	14060	0
86	20230605	170600	121797000	14060	14060	14060	14060	0
87	20230605	170500	121797000	14060	14060	14060	14060	0
88	20230605	170400	121797000	14060	14060	14060	14060	0
89	20230605	170300	121797000	14060	14060	14060	14060	0
90	20230605	170200	121797000	14060	14060	14060	14060	0
91	20230605	170100	121797000	14060	14060	14060	14060	0
92	20230605	170000	121797000	14060	14060	14060	14060	98
93	20230605	165900	121797000	14060	14060	14060	14060	0
94	20230605	165800	121797000	14060	14060	14060	14060	0
95	20230605	165700	121797000	14060	14060	14060	14060	0
96	20230605	165600	121797000	14060	14060	14060	14060	0
97	20230605	165500	121797000	14060	14060	14060	14060	0
98	20230605	165400	121797000	14060	14060	14060	14060	0
99	20230605	165300	121797000	14060	14060	14060	14060	0
100	20230605	165200	121797000	14060	14060	14060	14060	0
101	20230605	165100	121797000	14060	14060	14060	14060	0
102	20230605	165000	121797000	14060	14060	14060	14060	0
103	20230605	164900	121797000	14060	14060	14060	14060	0
104	20230605	164800	121797000	14060	14060	14060	14060	0
105	20230605	164700	121797000	14060	14060	14060	14060	0
106	20230605	164600	121797000	14060	14060	14060	14060	0
107	20230605	164500	121797000	14060	14060	14060	14060	0
108	20230605	164400	121797000	14060	14060	14060	14060	0
109	20230605	164300	121797000	14060	14060	14060	14060	0
110	20230605	164200	121797000	14060	14060	14060	14060	0
111	20230605	164100	121797000	14060	14060	14060	14060	0
112	20230605	164000	121797000	14060	14060	14060	14060	0
113	20230605	163900	121797000	14060	14060	14060	14060	0
114	20230605	163800	121797000	14060	14060	14060	14060	0
115	20230605	163700	121797000	14060	14060	14060	14060	0
116	20230605	163600	121797000	14060	14060	14060	14060	0
117	20230605	163500	121797000	14060	14060	14060	14060	0
118	20230605	163400	121797000	14060	14060	14060	14060	0
119	20230605	163300	121797000	14060	14060	14060	14060	0
120	20230605	163200	121797000	14060	14060	14060	14060	0
121	20230605	163100	121797000	14060	14060	14060	14060	0
122	20230605	163000	121797000	14060	14060	14060	14060	98
123	20230605	162900	121797000	14060	14060	14060	14060	0
124	20230605	162800	121797000	14060	14060	14060	14060	0
125	20230605	162700	121797000	14060	14060	14060	14060	0
126	20230605	162600	121797000	14060	14060	14060	14060	0
127	20230605	162500	121797000	14060	14060	14060	14060	0
128	20230605	162400	121797000	14060	14060	14060	14060	0
129	20230605	162300	121797000	14060	14060	14060	14060	0
130	20230605	162200	121797000	14060	14060	14060	14060	0
131	20230605	162100	121797000	14060	14060	14060	14060	0
132	20230605	162000	121797000	14060	14060	14060	14060	0
133	20230605	161900	121797000	14060	14060	14060	14060	0
134	20230605	161800	121797000	14060	14060	14060	14060	0
135	20230605	161700	121797000	14060	14060	14060	14060	0
136	20230605	161600	121797000	14060	14060	14060	14060	0
137	20230605	161500	121797000	14060	14060	14060	14060	0
138	20230605	161400	121797000	14060	14060	14060	14060	0
139	20230605	161300	121797000	14060	14060	14060	14060	0
140	20230605	161200	121797000	14060	14060	14060	14060	0
141	20230605	161100	121797000	14060	14060	14060	14060	0
142	20230605	161000	121797000	14060	14060	14060	14060	0
143	20230605	160900	121797000	14060	14060	14060	14060	0
144	20230605	160800	121797000	14060	14060	14060	14060	0
145	20230605	160700	121797000	14060	14060	14060	14060	0
146	20230605	160600	121797000	14060	14060	14060	14060	0
147	20230605	160500	121797000	14060	14060	14060	14060	0
148	20230605	160400	121797000	14060	14060	14060	14060	0
149	20230605	160300	121797000	14060	14060	14060	14060	0
150	20230605	160200	121797000	14060	14060	14060	14060	0
151	20230605	160100	121797000	14060	14060	14060	14060	0
152	20230605	160000	121797000	14060	14060	14060	14060	98
153	20230605	155900	121797000	14060	14060	14060	14060	0
154	20230605	155800	121797000	14060	14060	14060	14060	0
155	20230605	155700	121797000	14060	14060	14060	14060	0
156	20230605	155600	121797000	14060	14060	14060	14060	0
157	20230605	155500	121797000	14060	14060	14060	14060	0
158	20230605	155400	121797000	14060	14060	14060	14060	0
159	20230605	155300	121797000	14060	14060	14060	14060	0
160	20230605	155200	121797000	14060	14060	14060	14060	0
161	20230605	155100	121797000	14060	14060	14060	14060	0
162	20230605	155000	121797000	14060	14060	14060	14060	0
163	20230605	154900	121797000	14060	14060	14060	14060	0
164	20230605	154800	121797000	14060	14060	14060	14060	0
165	20230605	154700	121797000	14060	14060	14060	14060	0
166	20230605	154600	121797000	14060	14060	14060	14060	0
167	20230605	154500	121797000	14060	14060	14060	14060	0
168	20230605	154400	121797000	14060	14060	14060	14060	0
169	20230605	154300	121797000	14060	14060	14060	14060	0
170	20230605	154200	121797000	14060	14060	14060	14060	0
171	20230605	154100	121797000	14060	14060	14060	14060	0
172	20230605	154000	121797000	14060	14060	14060	14060	0
173	20230605	153900	121797000	14060	14060	14060	14060	0
174	20230605	153800	121797000	14060	14060	14060	14060	0
175	20230605	153700	121797000	14060	14060	14060	14060	0
176	20230605	153600	121797000	14060	14060	14060	14060	0
177	20230605	153500	121797000	14060	14060	14060	14060	0
178	20230605	153400	121797000	14060	14060	14060	14060	0
179	20230605	153300	121797000	14060	14060	14060	14060	0
180	20230605	153200	121797000	14060	14060	14060	14060	0
181	20230605	153100	121797000	14060	14060	14060	14060	0
182	20230605	153000	121797000	14060	14060	14060	14060	196
183	20230605	152900	120419120	14040	14040	14040	14040	0
184	20230605	152800	120419120	14040	14040	14040	14040	0
185	20230605	152700	120419120	14040	14040	14040	14040	0
186	20230605	152600	120419120	14040	14040	14040	14040	0
187	20230605	152500	120419120	14040	14040	14040	14040	0
188	20230605	152400	120419120	14040	14040	14040	14040	0
189	20230605	152300	120419120	14040	14040	14040	14040	0
190	20230605	152200	120419120	14040	14040	14040	14040	0
191	20230605	152100	120419120	14040	14040	14040	14040	0
192	20230605	152000	120419120	14040	14040	14040	14040	0
193	20230605	151900	120419120	14040	14040	14040	14040	1
194	20230605	151800	120405080	14060	14060	14060	14060	0
195	20230605	151700	120405080	14060	14060	14060	14060	1
196	20230605	151600	120391020	14060	14060	14060	14060	0
197	20230605	151500	120391020	14060	14060	14060	14060	0
198	20230605	151400	120391020	14060	14060	14060	14060	0
199	20230605	151300	120391020	14060	14060	14060	14060	0
200	20230605	151200	120391020	14060	14060	14060	14060	1
201	20230605	151100	120376960	14050	14050	14050	14050	0
202	20230605	151000	120376960	14050	14050	14050	14050	0
203	20230605	150900	120376960	14050	14050	14050	14050	0
204	20230605	150800	120376960	14050	14050	14050	14050	3
205	20230605	150700	120334810	14050	14060	14060	14050	254
206	20230605	150600	116765370	14060	14060	14060	14060	0
207	20230605	150500	116765370	14060	14060	14060	14060	0
208	20230605	150400	116765370	14060	14060	14060	14060	51
209	20230605	150300	116048310	14060	14060	14060	14060	0
210	20230605	150200	116048310	14060	14060	14060	14060	0
211	20230605	150100	116048310	14060	14060	14060	14060	1
212	20230605	150000	116034250	14060	14060	14060	14060	0
213	20230605	145900	116034250	14060	14060	14060	14060	51
214	20230605	145800	115317190	14060	14060	14060	14060	3
215	20230605	145700	115275010	14060	14060	14060	14060	0
216	20230605	145600	115275010	14060	14060	14060	14060	0
217	20230605	145500	115275010	14060	14060	14060	14060	0
218	20230605	145400	115275010	14060	14060	14060	14060	0
219	20230605	145300	115275010	14060	14060	14060	14060	0
220	20230605	145200	115275010	14060	14060	14060	14060	0
221	20230605	145100	115275010	14060	14060	14060	14060	0
222	20230605	145000	115275010	14060	14060	14060	14060	0
223	20230605	144900	115275010	14060	14060	14060	14060	50
224	20230605	144800	114572010	14070	14070	14070	14070	0
225	20230605	144700	114572010	14070	14070	14070	14070	0
226	20230605	144600	114572010	14070	14070	14070	14070	0
227	20230605	144500	114572010	14070	14070	14070	14070	0
228	20230605	144400	114572010	14070	14070	14070	14070	56
229	20230605	144300	113784090	14040	14040	14040	14040	0
230	20230605	144200	113784090	14040	14040	14040	14040	0
231	20230605	144100	113784090	14040	14040	14040	14040	0
232	20230605	144000	113784090	14040	14040	14040	14040	1
233	20230605	143900	113770050	14030	14030	14030	14030	0
234	20230605	143800	113770050	14030	14030	14030	14030	0
235	20230605	143700	113770050	14030	14030	14030	14030	0
236	20230605	143600	113770050	14030	14030	14030	14030	0
237	20230605	143500	113770050	14030	14030	14030	14030	0
238	20230605	143400	113770050	14030	14030	14030	14030	0
239	20230605	143300	113770050	14030	14030	14030	14030	0
240	20230605	143200	113770050	14030	14030	14030	14030	78
241	20230605	143100	112675710	14030	14070	14070	14030	284
242	20230605	143000	108681410	14080	14080	14080	14080	0
243	20230605	142900	108681410	14080	14080	14080	14080	0
244	20230605	142800	108681410	14080	14080	14080	14080	0
245	20230605	142700	108681410	14080	14070	14080	14070	301
246	20230605	142600	104444810	14070	14070	14070	14070	15
247	20230605	142500	104233760	14070	14070	14070	14070	0
248	20230605	142400	104233760	14070	14050	14070	14050	7
249	20230605	142300	104135330	14050	14050	14050	14050	3
250	20230605	142200	104093180	14050	14060	14060	14050	89
251	20230605	142100	102842600	14060	14060	14060	14060	0
252	20230605	142000	102842600	14060	14060	14060	14060	0
253	20230605	141900	102842600	14060	14060	14060	14060	25
254	20230605	141800	102491100	14080	14080	14080	14080	0
255	20230605	141700	102491100	14080	14080	14080	14080	0
256	20230605	141600	102491100	14080	14080	14080	14080	0
257	20230605	141500	102491100	14080	14080	14080	14080	0
258	20230605	141400	102491100	14080	14080	14080	14080	0
259	20230605	141300	102491100	14080	14080	14080	14080	0
260	20230605	141200	102491100	14080	14080	14080	14080	0
261	20230605	141100	102491100	14080	14080	14080	14080	0
262	20230605	141000	102491100	14080	14080	14080	14080	0
263	20230605	140900	102491100	14080	14080	14080	14080	0
264	20230605	140800	102491100	14080	14080	14080	14080	0
265	20230605	140700	102491100	14080	14080	14080	14080	0
266	20230605	140600	102491100	14080	14080	14080	14080	0
267	20230605	140500	102491100	14080	14080	14080	14080	0
268	20230605	140400	102491100	14080	14080	14080	14080	0
269	20230605	140300	102491100	14080	14090	14090	14080	15
270	20230605	140200	102279770	14090	14090	14090	14090	5
271	20230605	140100	102209320	14090	14090	14090	14090	0
272	20230605	140000	102209320	14090	14090	14090	14090	0
273	20230605	135900	102209320	14090	14090	14090	14090	1
274	20230605	135800	102195230	14100	14090	14100	14090	4
275	20230605	135700	102138860	14100	14100	14100	14100	29
276	20230605	135600	101729960	14090	14090	14090	14090	1
277	20230605	135500	101715870	14100	14100	14100	14100	0
278	20230605	135400	101715870	14100	14100	14100	14100	0
279	20230605	135300	101715870	14100	14090	14100	14090	14
280	20230605	135200	101518490	14090	14090	14090	14090	2
281	20230605	135100	101490310	14100	14100	14100	14100	0
282	20230605	135000	101490310	14100	14100	14100	14100	105
283	20230605	134900	100009810	14100	14100	14100	14100	0
284	20230605	134800	100009810	14100	14100	14100	14100	45
285	20230605	134700	99375310	14150	14150	14150	14150	0
286	20230605	134600	99375310	14150	14150	14150	14150	0
287	20230605	134500	99375310	14150	14150	14150	14150	0
288	20230605	134400	99375310	14150	14150	14150	14150	0
289	20230605	134300	99375310	14150	14150	14150	14150	0
290	20230605	134200	99375310	14150	14150	14150	14150	0
291	20230605	134100	99375310	14150	14150	14150	14150	0
292	20230605	134000	99375310	14150	14150	14150	14150	0
293	20230605	133900	99375310	14150	14150	14150	14150	0
294	20230605	133800	99375310	14150	14150	14150	14150	0
295	20230605	133700	99375310	14150	14150	14150	14150	0
296	20230605	133600	99375310	14150	14150	14150	14150	0
297	20230605	133500	99375310	14150	14150	14150	14150	88
298	20230605	133400	98130110	14160	14100	14160	14100	56
299	20230605	133300	97338530	14100	14100	14100	14100	1
300	20230605	133200	97324430	14120	14120	14120	14120	0
301	20230605	133100	97324430	14120	14120	14120	14120	4
302	20230605	133000	97267950	14050	14090	14090	14050	130
303	20230605	132900	95439490	14160	14160	14160	14160	0
304	20230605	132800	95439490	14160	14160	14160	14160	11
305	20230605	132700	95283730	14150	14150	14150	14150	1
306	20230605	132600	95269580	14180	14180	14180	14180	0
307	20230605	132500	95269580	14180	14180	14180	14180	0
308	20230605	132400	95269580	14180	14180	14180	14180	0
309	20230605	132300	95269580	14180	14160	14180	14160	15
310	20230605	132200	95057120	14040	14090	14090	14040	50
311	20230605	132100	94353770	14190	14050	14190	14050	254
312	20230605	132000	90778020	14050	14130	14180	14050	380
313	20230605	131900	85434120	14110	14070	14110	14070	608
314	20230605	131800	76863460	14060	14060	14060	14060	76
315	20230605	131700	75794900	14040	14020	14040	14020	157
316	20230605	131600	73590810	14020	14020	14020	14020	5
317	20230605	131500	73520710	14020	14020	14020	14020	2
318	20230605	131400	73492670	14000	14000	14000	14000	0
319	20230605	131300	73492670	14000	14000	14000	14000	88
320	20230605	131200	72260670	14020	14000	14020	14000	1169
321	20230605	131100	55894150	14000	14000	14000	14000	0
322	20230605	131000	55894150	14000	14000	14000	14000	53
323	20230605	130900	55152150	14000	14000	14000	14000	299
324	20230605	130800	50966150	14000	14000	14000	14000	425
325	20230605	130700	45016150	13980	13980	13980	13980	0
326	20230605	130600	45016150	13980	14000	14000	13980	435
327	20230605	130500	38929130	13980	13980	13980	13980	0
328	20230605	130400	38929130	13980	13980	13980	13980	147
329	20230605	130300	36874070	14000	14000	14000	14000	0
330	20230605	130200	36874070	14000	14000	14000	14000	0
331	20230605	130100	36874070	14000	14000	14000	14000	0
332	20230605	130000	36874070	14000	14000	14000	14000	0
333	20230605	125900	36874070	14000	14000	14000	14000	0
334	20230605	125800	36874070	14000	14000	14000	14000	0
335	20230605	125700	36874070	14000	14000	14000	14000	0
336	20230605	125600	36874070	14000	14000	14000	14000	0
337	20230605	125500	36874070	14000	14000	14000	14000	0
338	20230605	125400	36874070	14000	14000	14000	14000	0
339	20230605	125300	36874070	14000	14000	14000	14000	12
340	20230605	125200	36706070	13980	13980	13980	13980	0
341	20230605	125100	36706070	13980	13980	13980	13980	0
342	20230605	125000	36706070	13980	13980	13980	13980	0
343	20230605	124900	36706070	13980	13980	13980	13980	0
344	20230605	124800	36706070	13980	13980	13980	13980	0
345	20230605	124700	36706070	13980	13980	13980	13980	0
346	20230605	124600	36706070	13980	13980	13980	13980	0
347	20230605	124500	36706070	13980	13980	13980	13980	0
348	20230605	124400	36706070	13980	13980	13980	13980	0
349	20230605	124300	36706070	13980	13980	13980	13980	0
350	20230605	124200	36706070	13980	13980	13980	13980	0
351	20230605	124100	36706070	13980	13980	13980	13980	0
352	20230605	124000	36706070	13980	13980	13980	13980	0
353	20230605	123900	36706070	13980	13980	13980	13980	0
354	20230605	123800	36706070	13980	13980	13980	13980	0
355	20230605	123700	36706070	13980	13980	13980	13980	0
356	20230605	123600	36706070	13980	13980	13980	13980	0
357	20230605	123500	36706070	13980	13980	13980	13980	0
358	20230605	123400	36706070	13980	13980	13980	13980	1
359	20230605	123300	36692090	13980	13980	13980	13980	0
360	20230605	123200	36692090	13980	13980	13980	13980	5
361	20230605	123100	36622190	14000	14000	14000	14000	0
362	20230605	123000	36622190	14000	14000	14000	14000	0
363	20230605	122900	36622190	14000	14000	14000	14000	0
364	20230605	122800	36622190	14000	14000	14000	14000	0
365	20230605	122700	36622190	14000	14000	14000	14000	0
366	20230605	122600	36622190	14000	14000	14000	14000	0
367	20230605	122500	36622190	14000	14000	14000	14000	30
368	20230605	122400	36202190	14000	14000	14000	14000	0
369	20230605	122300	36202190	14000	14000	14000	14000	5
370	20230605	122200	36132190	14000	14000	14000	14000	0
371	20230605	122100	36132190	14000	14000	14000	14000	0
372	20230605	122000	36132190	14000	14000	14000	14000	1
373	20230605	121900	36118190	14000	14000	14000	14000	0
374	20230605	121800	36118190	14000	14000	14000	14000	0
375	20230605	121700	36118190	14000	14000	14000	14000	0
376	20230605	121600	36118190	14000	14000	14000	14000	0
377	20230605	121500	36118190	14000	14000	14000	14000	0
378	20230605	121400	36118190	14000	14000	14000	14000	0
379	20230605	121300	36118190	14000	14000	14000	14000	0
380	20230605	121200	36118190	14000	14000	14000	14000	0
381	20230605	121100	36118190	14000	14000	14000	14000	0
382	20230605	121000	36118190	14000	14000	14000	14000	0
383	20230605	120900	36118190	14000	14000	14000	14000	0
384	20230605	120800	36118190	14000	14000	14000	14000	2
385	20230605	120700	36090190	13970	13970	13970	13970	0
386	20230605	120600	36090190	13970	13970	13970	13970	0
387	20230605	120500	36090190	13970	13970	13970	13970	0
388	20230605	120400	36090190	13970	13970	13970	13970	0
389	20230605	120300	36090190	13970	13970	13970	13970	0
390	20230605	120200	36090190	13970	13970	13970	13970	0
391	20230605	120100	36090190	13970	13970	13970	13970	0
392	20230605	120000	36090190	13970	13970	13970	13970	0
393	20230605	115900	36090190	13970	13970	13970	13970	0
394	20230605	115800	36090190	13970	13970	13970	13970	0
395	20230605	115700	36090190	13970	13970	13970	13970	0
396	20230605	115600	36090190	13970	13970	13970	13970	0
397	20230605	115500	36090190	13970	13970	13970	13970	1
398	20230605	115400	36076220	13970	13970	13970	13970	0
399	20230605	115300	36076220	13970	13970	13970	13970	0
400	20230605	115200	36076220	13970	13970	13970	13970	0
401	20230605	115100	36076220	13970	13970	13970	13970	0
402	20230605	115000	36076220	13970	13970	13970	13970	0
403	20230605	114900	36076220	13970	13970	13970	13970	0
404	20230605	114800	36076220	13970	13970	13970	13970	0
405	20230605	114700	36076220	13970	13970	13970	13970	0
406	20230605	114600	36076220	13970	13970	13970	13970	5
407	20230605	114500	36006370	14000	14000	14000	14000	0
408	20230605	114400	36006370	14000	14000	14000	14000	3
409	20230605	114300	35964370	13970	13970	13970	13970	0
410	20230605	114200	35964370	13970	13970	13970	13970	1
411	20230605	114100	35950400	13970	13970	13970	13970	0
412	20230605	114000	35950400	13970	13970	13970	13970	0
413	20230605	113900	35950400	13970	13970	13970	13970	0
414	20230605	113800	35950400	13970	13970	13970	13970	0
415	20230605	113700	35950400	13970	13970	13970	13970	0
416	20230605	113600	35950400	13970	13970	13970	13970	0
417	20230605	113500	35950400	13970	13970	13970	13970	0
418	20230605	113400	35950400	13970	13970	13970	13970	0
419	20230605	113300	35950400	13970	13970	13970	13970	0
420	20230605	113200	35950400	13970	13970	13970	13970	0
421	20230605	113100	35950400	13970	13970	13970	13970	1
422	20230605	113000	35936430	13950	13950	13950	13950	0
423	20230605	112900	35936430	13950	13950	13950	13950	0
424	20230605	112800	35936430	13950	13950	13950	13950	0
425	20230605	112700	35936430	13950	13950	13950	13950	0
426	20230605	112600	35936430	13950	13950	13950	13950	0
427	20230605	112500	35936430	13950	13950	13950	13950	0
428	20230605	112400	35936430	13950	13950	13950	13950	0
429	20230605	112300	35936430	13950	13950	13950	13950	0
430	20230605	112200	35936430	13950	13950	13950	13950	0
431	20230605	112100	35936430	13950	13950	13950	13950	5
432	20230605	112000	35866680	13950	13950	13950	13950	0
433	20230605	111900	35866680	13950	13950	13950	13950	0
434	20230605	111800	35866680	13950	13950	13950	13950	0
435	20230605	111700	35866680	13950	13950	13950	13950	0
436	20230605	111600	35866680	13950	13950	13950	13950	0
437	20230605	111500	35866680	13950	13950	13950	13950	0
438	20230605	111400	35866680	13950	13950	13950	13950	0
439	20230605	111300	35866680	13950	13950	13950	13950	0
440	20230605	111200	35866680	13950	13950	13950	13950	0
441	20230605	111100	35866680	13950	13950	13950	13950	0
442	20230605	111000	35866680	13950	13950	13950	13950	0
443	20230605	110900	35866680	13950	13950	13950	13950	0
444	20230605	110800	35866680	13950	13950	13960	13950	45
445	20230605	110700	35238900	13950	13950	13950	13950	0
446	20230605	110600	35238900	13950	13950	13950	13950	49
447	20230605	110500	34555350	13950	13980	13980	13950	700
448	20230605	110400	24787940	13990	13990	13990	13990	0
449	20230605	110300	24787940	13990	13990	13990	13990	0
450	20230605	110200	24787940	13990	13990	13990	13990	1
451	20230605	110100	24773950	13980	13980	13980	13980	0
452	20230605	110000	24773950	13980	13980	13980	13980	0
453	20230605	105900	24773950	13980	13980	13980	13980	0
454	20230605	105800	24773950	13980	13980	13980	13980	4
455	20230605	105700	24718030	13980	13980	13980	13980	0
456	20230605	105600	24718030	13980	13980	13980	13980	0
457	20230605	105500	24718030	13980	13980	13980	13980	0
458	20230605	105400	24718030	13980	13980	13980	13980	0
459	20230605	105300	24718030	13980	13980	13980	13980	0
460	20230605	105200	24718030	13980	13980	13980	13980	0
461	20230605	105100	24718030	13980	13980	13980	13980	1
462	20230605	105000	24704050	13960	13960	13960	13960	0
463	20230605	104900	24704050	13960	13960	13960	13960	1
464	20230605	104800	24690090	13940	13940	13940	13940	0
465	20230605	104700	24690090	13940	13940	13940	13940	0
466	20230605	104600	24690090	13940	13940	13940	13940	0
467	20230605	104500	24690090	13940	13940	13940	13940	0
468	20230605	104400	24690090	13940	13940	13940	13940	0
469	20230605	104300	24690090	13940	13950	13950	13940	15
470	20230605	104200	24480970	13940	13940	13940	13940	0
471	20230605	104100	24480970	13940	13940	13940	13940	0
472	20230605	104000	24480970	13940	13950	13950	13940	15
473	20230605	103900	24271770	13940	13940	13940	13940	0
474	20230605	103800	24271770	13940	13940	13940	13940	0
475	20230605	103700	24271770	13940	13940	13940	13940	0
476	20230605	103600	24271770	13940	13940	13950	13940	284
477	20230605	103500	20312590	13950	13950	13950	13950	14
478	20230605	103400	20117290	13950	14000	14000	13950	402
479	20230605	103300	14502590	14000	14000	14000	14000	0
480	20230605	103200	14502590	14000	14000	14000	14000	10
481	20230605	103100	14362590	13990	13990	13990	13990	0
482	20230605	103000	14362590	13990	13990	13990	13990	0
483	20230605	102900	14362590	13990	13990	13990	13990	0
484	20230605	102800	14362590	13990	13990	13990	13990	4
485	20230605	102700	14306630	14000	14000	14000	14000	0
486	20230605	102600	14306630	14000	14000	14000	14000	0
487	20230605	102500	14306630	14000	14000	14000	14000	0
488	20230605	102400	14306630	14000	14000	14000	14000	276
489	20230605	102300	10442630	14000	14000	14000	14000	0
490	20230605	102200	10442630	14000	14000	14000	14000	18
491	20230605	102100	10190630	14040	14040	14040	14040	0
492	20230605	102000	10190630	14040	14040	14040	14040	0
493	20230605	101900	10190630	14040	14040	14040	14040	0
494	20230605	101800	10190630	14040	14040	14040	14040	0
495	20230605	101700	10190630	14040	14040	14040	14040	0
496	20230605	101600	10190630	14040	14040	14040	14040	0
497	20230605	101500	10190630	14040	14040	14040	14040	0
498	20230605	101400	10190630	14040	14040	14040	14040	0
499	20230605	101300	10190630	14040	14040	14040	14040	0
500	20230605	101200	10190630	14040	14040	14040	14040	0
501	20230605	101100	10190630	14040	14040	14040	14040	0
502	20230605	101000	10190630	14040	14030	14040	14030	15
503	20230605	100900	9980070	14000	14010	14010	14000	100
504	20230605	100800	8579150	14040	14040	14040	14040	0
505	20230605	100700	8579150	14040	14040	14040	14040	0
506	20230605	100600	8579150	14040	14040	14040	14040	0
507	20230605	100500	8579150	14040	14040	14040	14040	0
508	20230605	100400	8579150	14040	14040	14040	14040	0
509	20230605	100300	8579150	14040	14040	14040	14040	0
510	20230605	100200	8579150	14040	14030	14040	14030	60
511	20230605	100100	7736820	14040	14040	14040	14040	0
512	20230605	100000	7736820	14040	14040	14040	14040	0
513	20230605	095900	7736820	14040	14040	14040	14040	0
514	20230605	095800	7736820	14040	14040	14040	14040	0
515	20230605	095700	7736820	14040	14040	14040	14040	0
516	20230605	095600	7736820	14040	14040	14040	14040	0
517	20230605	095500	7736820	14040	14040	14040	14040	0
518	20230605	095400	7736820	14040	14040	14040	14040	0
519	20230605	095300	7736820	14040	14040	14040	14040	0
520	20230605	095200	7736820	14040	14040	14040	14040	0
521	20230605	095100	7736820	14040	14040	14040	14040	9
522	20230605	095000	7610460	14090	14090	14090	14090	0
523	20230605	094900	7610460	14090	14090	14090	14090	2
524	20230605	094800	7582280	14040	13960	14040	13960	14
525	20230605	094700	7385820	13940	13940	13940	13940	0
526	20230605	094600	7385820	13940	13940	13940	13940	0
527	20230605	094500	7385820	13940	13940	13940	13940	0
528	20230605	094400	7385820	13940	13940	13940	13940	0
529	20230605	094300	7385820	13940	13940	13940	13940	0
530	20230605	094200	7385820	13940	13940	13940	13940	0
531	20230605	094100	7385820	13940	13940	13940	13940	0
532	20230605	094000	7385820	13940	13940	13940	13940	0
533	20230605	093900	7385820	13940	13940	13940	13940	0
534	20230605	093800	7385820	13940	13940	13940	13940	14
535	20230605	093700	7190660	13940	13940	13940	13940	0
536	20230605	093600	7190660	13940	13940	13940	13940	0
537	20230605	093500	7190660	13940	13940	13940	13940	0
538	20230605	093400	7190660	13940	13950	13950	13940	94
539	20230605	093300	5880260	13940	13940	13940	13940	0
540	20230605	093200	5880260	13940	13940	13940	13940	0
541	20230605	093100	5880260	13940	13940	13940	13940	0
542	20230605	093000	5880260	13940	13940	13940	13940	2
543	20230605	092900	5852380	13930	13930	13930	13930	0
544	20230605	092800	5852380	13930	13930	13930	13930	0
545	20230605	092700	5852380	13930	13930	13930	13930	0
546	20230605	092600	5852380	13930	13930	13930	13930	0
547	20230605	092500	5852380	13930	13930	13930	13930	0
548	20230605	092400	5852380	13930	13930	13930	13930	1
549	20230605	092300	5838450	13930	13930	13930	13930	0
550	20230605	092200	5838450	13930	13930	13930	13930	70
551	20230605	092100	4863350	13920	13920	13920	13920	0
552	20230605	092000	4863350	13920	13920	13920	13920	28
553	20230605	091900	4473590	13920	13920	13920	13920	51
554	20230605	091800	3763670	13930	13930	13930	13930	1
555	20230605	091700	3749740	13920	13950	13950	13920	73
556	20230605	091600	2732760	13950	13950	13950	13950	0
557	20230605	091500	2732760	13950	13950	13950	13950	20
558	20230605	091400	2453760	13950	13950	13950	13950	0
559	20230605	091300	2453760	13950	13950	13950	13950	0
560	20230605	091200	2453760	13950	13950	13950	13950	44
561	20230605	091100	1839960	13980	13980	13980	13980	0
562	20230605	091000	1839960	13980	13980	13980	13980	0
563	20230605	090900	1839960	13980	13980	13980	13980	0
564	20230605	090800	1839960	13980	13980	13980	13980	0
565	20230605	090700	1839960	13980	13980	13980	13980	0
566	20230605	090600	1839960	13980	13980	13980	13980	36
567	20230605	090500	1336680	13980	13980	13980	13980	0
568	20230605	090400	1336680	13980	13980	13980	13980	0
569	20230605	090300	1336680	13980	13980	13980	13980	1
570	20230605	090200	1322700	13980	13980	13980	13980	2
571	20230605	090100	1294740	13980	13980	13980	13980	3
572	20230605	090000	1252800	13920	13920	13920	13920	90