KissMeData/026910/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190400	144586360	4870	4870	4870	4870	409
3	20230605	190300	144586360	4870	4870	4870	4870	0
4	20230605	190200	144586360	4870	4870	4870	4870	0
5	20230605	190100	144586360	4870	4870	4870	4870	0
6	20230605	190000	144586360	4870	4870	4870	4870	0
7	20230605	185900	144586360	4870	4870	4870	4870	0
8	20230605	185800	144586360	4870	4870	4870	4870	0
9	20230605	185700	144586360	4870	4870	4870	4870	0
10	20230605	185600	144586360	4870	4870	4870	4870	0
11	20230605	185500	144586360	4870	4870	4870	4870	0
12	20230605	185400	144586360	4870	4870	4870	4870	0
13	20230605	185300	144586360	4870	4870	4870	4870	0
14	20230605	185200	144586360	4870	4870	4870	4870	0
15	20230605	185100	144586360	4870	4870	4870	4870	0
16	20230605	185000	144586360	4870	4870	4870	4870	0
17	20230605	184900	144586360	4870	4870	4870	4870	0
18	20230605	184800	144586360	4870	4870	4870	4870	0
19	20230605	184700	144586360	4870	4870	4870	4870	0
20	20230605	184600	144586360	4870	4870	4870	4870	0
21	20230605	184500	144586360	4870	4870	4870	4870	0
22	20230605	184400	144586360	4870	4870	4870	4870	0
23	20230605	184300	144586360	4870	4870	4870	4870	0
24	20230605	184200	144586360	4870	4870	4870	4870	0
25	20230605	184100	144586360	4870	4870	4870	4870	0
26	20230605	184000	144586360	4870	4870	4870	4870	0
27	20230605	183900	144586360	4870	4870	4870	4870	0
28	20230605	183800	144586360	4870	4870	4870	4870	0
29	20230605	183700	144586360	4870	4870	4870	4870	0
30	20230605	183600	144586360	4870	4870	4870	4870	0
31	20230605	183500	144586360	4870	4870	4870	4870	0
32	20230605	183400	144586360	4870	4870	4870	4870	409
33	20230605	183300	144586360	4870	4870	4870	4870	0
34	20230605	183200	144586360	4870	4870	4870	4870	0
35	20230605	183100	144586360	4870	4870	4870	4870	0
36	20230605	183000	144586360	4870	4870	4870	4870	0
37	20230605	182900	144586360	4870	4870	4870	4870	0
38	20230605	182800	144586360	4870	4870	4870	4870	0
39	20230605	182700	144586360	4870	4870	4870	4870	0
40	20230605	182600	144586360	4870	4870	4870	4870	0
41	20230605	182500	144586360	4870	4870	4870	4870	0
42	20230605	182400	144586360	4870	4870	4870	4870	0
43	20230605	182300	144586360	4870	4870	4870	4870	0
44	20230605	182200	144586360	4870	4870	4870	4870	0
45	20230605	182100	144586360	4870	4870	4870	4870	0
46	20230605	182000	144586360	4870	4870	4870	4870	0
47	20230605	181900	144586360	4870	4870	4870	4870	0
48	20230605	181800	144586360	4870	4870	4870	4870	0
49	20230605	181700	144586360	4870	4870	4870	4870	0
50	20230605	181600	144586360	4870	4870	4870	4870	0
51	20230605	181500	144586360	4870	4870	4870	4870	0
52	20230605	181400	144586360	4870	4870	4870	4870	0
53	20230605	181300	144586360	4870	4870	4870	4870	0
54	20230605	181200	144586360	4870	4870	4870	4870	0
55	20230605	181100	144586360	4870	4870	4870	4870	0
56	20230605	181000	144586360	4870	4870	4870	4870	0
57	20230605	180900	144586360	4870	4870	4870	4870	0
58	20230605	180800	144586360	4870	4870	4870	4870	0
59	20230605	180700	144586360	4870	4870	4870	4870	0
60	20230605	180600	144586360	4870	4870	4870	4870	0
61	20230605	180500	144586360	4870	4870	4870	4870	0
62	20230605	180400	144586360	4870	4870	4870	4870	409
63	20230605	180300	144586360	4870	4870	4870	4870	0
64	20230605	180200	144586360	4870	4870	4870	4870	0
65	20230605	180100	144586360	4870	4870	4870	4870	0
66	20230605	180000	144586360	4870	4870	4870	4870	0
67	20230605	175900	144586360	4870	4870	4870	4870	0
68	20230605	175800	144586360	4870	4870	4870	4870	0
69	20230605	175700	144586360	4870	4870	4870	4870	0
70	20230605	175600	144586360	4870	4870	4870	4870	0
71	20230605	175500	144586360	4870	4870	4870	4870	0
72	20230605	175400	144586360	4870	4870	4870	4870	0
73	20230605	175300	144586360	4870	4870	4870	4870	0
74	20230605	175200	144586360	4870	4870	4870	4870	0
75	20230605	175100	144586360	4870	4870	4870	4870	0
76	20230605	175000	144586360	4870	4870	4870	4870	0
77	20230605	174900	144586360	4870	4870	4870	4870	0
78	20230605	174800	144586360	4870	4870	4870	4870	0
79	20230605	174700	144586360	4870	4870	4870	4870	0
80	20230605	174600	144586360	4870	4870	4870	4870	0
81	20230605	174500	144586360	4870	4870	4870	4870	0
82	20230605	174400	144586360	4870	4870	4870	4870	0
83	20230605	174300	144586360	4870	4870	4870	4870	0
84	20230605	174200	144586360	4870	4870	4870	4870	0
85	20230605	174100	144586360	4870	4870	4870	4870	0
86	20230605	174000	144586360	4870	4870	4870	4870	0
87	20230605	173900	144586360	4870	4870	4870	4870	0
88	20230605	173800	144586360	4870	4870	4870	4870	0
89	20230605	173700	144586360	4870	4870	4870	4870	0
90	20230605	173600	144586360	4870	4870	4870	4870	0
91	20230605	173500	144586360	4870	4870	4870	4870	0
92	20230605	173400	144586360	4870	4870	4870	4870	409
93	20230605	173300	144586360	4870	4870	4870	4870	0
94	20230605	173200	144586360	4870	4870	4870	4870	0
95	20230605	173100	144586360	4870	4870	4870	4870	0
96	20230605	173000	144586360	4870	4870	4870	4870	0
97	20230605	172900	144586360	4870	4870	4870	4870	0
98	20230605	172800	144586360	4870	4870	4870	4870	0
99	20230605	172700	144586360	4870	4870	4870	4870	0
100	20230605	172600	144586360	4870	4870	4870	4870	0
101	20230605	172500	144586360	4870	4870	4870	4870	0
102	20230605	172400	144586360	4870	4870	4870	4870	0
103	20230605	172300	144586360	4870	4870	4870	4870	0
104	20230605	172200	144586360	4870	4870	4870	4870	0
105	20230605	172100	144586360	4870	4870	4870	4870	0
106	20230605	172000	144586360	4870	4870	4870	4870	0
107	20230605	171900	144586360	4870	4870	4870	4870	0
108	20230605	171800	144586360	4870	4870	4870	4870	0
109	20230605	171700	144586360	4870	4870	4870	4870	0
110	20230605	171600	144586360	4870	4870	4870	4870	0
111	20230605	171500	144586360	4870	4870	4870	4870	0
112	20230605	171400	144586360	4870	4870	4870	4870	0
113	20230605	171300	144586360	4870	4870	4870	4870	0
114	20230605	171200	144586360	4870	4870	4870	4870	0
115	20230605	171100	144586360	4870	4870	4870	4870	0
116	20230605	171000	144586360	4870	4870	4870	4870	0
117	20230605	170900	144586360	4870	4870	4870	4870	0
118	20230605	170800	144586360	4870	4870	4870	4870	0
119	20230605	170700	144586360	4870	4870	4870	4870	0
120	20230605	170600	144586360	4870	4870	4870	4870	0
121	20230605	170500	144586360	4870	4870	4870	4870	0
122	20230605	170400	144586360	4870	4870	4870	4870	409
123	20230605	170300	144586360	4870	4870	4870	4870	0
124	20230605	170200	144586360	4870	4870	4870	4870	0
125	20230605	170100	144586360	4870	4870	4870	4870	0
126	20230605	170000	144586360	4870	4870	4870	4870	0
127	20230605	165900	144586360	4870	4870	4870	4870	0
128	20230605	165800	144586360	4870	4870	4870	4870	0
129	20230605	165700	144586360	4870	4870	4870	4870	0
130	20230605	165600	144586360	4870	4870	4870	4870	0
131	20230605	165500	144586360	4870	4870	4870	4870	0
132	20230605	165400	144586360	4870	4870	4870	4870	0
133	20230605	165300	144586360	4870	4870	4870	4870	0
134	20230605	165200	144586360	4870	4870	4870	4870	0
135	20230605	165100	144586360	4870	4870	4870	4870	0
136	20230605	165000	144586360	4870	4870	4870	4870	0
137	20230605	164900	144586360	4870	4870	4870	4870	0
138	20230605	164800	144586360	4870	4870	4870	4870	0
139	20230605	164700	144586360	4870	4870	4870	4870	0
140	20230605	164600	144586360	4870	4870	4870	4870	0
141	20230605	164500	144586360	4870	4870	4870	4870	0
142	20230605	164400	144586360	4870	4870	4870	4870	0
143	20230605	164300	144586360	4870	4870	4870	4870	0
144	20230605	164200	144586360	4870	4870	4870	4870	0
145	20230605	164100	144586360	4870	4870	4870	4870	0
146	20230605	164000	144586360	4870	4870	4870	4870	0
147	20230605	163900	144586360	4870	4870	4870	4870	0
148	20230605	163800	144586360	4870	4870	4870	4870	0
149	20230605	163700	144586360	4870	4870	4870	4870	0
150	20230605	163600	144586360	4870	4870	4870	4870	0
151	20230605	163500	144586360	4870	4870	4870	4870	0
152	20230605	163400	144586360	4870	4870	4870	4870	409
153	20230605	163300	144586360	4870	4870	4870	4870	0
154	20230605	163200	144586360	4870	4870	4870	4870	0
155	20230605	163100	144586360	4870	4870	4870	4870	0
156	20230605	163000	144586360	4870	4870	4870	4870	0
157	20230605	162900	144586360	4870	4870	4870	4870	0
158	20230605	162800	144586360	4870	4870	4870	4870	0
159	20230605	162700	144586360	4870	4870	4870	4870	0
160	20230605	162600	144586360	4870	4870	4870	4870	0
161	20230605	162500	144586360	4870	4870	4870	4870	0
162	20230605	162400	144586360	4870	4870	4870	4870	0
163	20230605	162300	144586360	4870	4870	4870	4870	0
164	20230605	162200	144586360	4870	4870	4870	4870	0
165	20230605	162100	144586360	4870	4870	4870	4870	0
166	20230605	162000	144586360	4870	4870	4870	4870	0
167	20230605	161900	144586360	4870	4870	4870	4870	0
168	20230605	161800	144586360	4870	4870	4870	4870	0
169	20230605	161700	144586360	4870	4870	4870	4870	0
170	20230605	161600	144586360	4870	4870	4870	4870	0
171	20230605	161500	144586360	4870	4870	4870	4870	0
172	20230605	161400	144586360	4870	4870	4870	4870	0
173	20230605	161300	144586360	4870	4870	4870	4870	0
174	20230605	161200	144586360	4870	4870	4870	4870	0
175	20230605	161100	144586360	4870	4870	4870	4870	0
176	20230605	161000	144586360	4870	4870	4870	4870	0
177	20230605	160900	144586360	4870	4870	4870	4870	0
178	20230605	160800	144586360	4870	4870	4870	4870	0
179	20230605	160700	144586360	4870	4870	4870	4870	0
180	20230605	160600	144586360	4870	4870	4870	4870	0
181	20230605	160500	144586360	4870	4870	4870	4870	0
182	20230605	160400	144586360	4870	4870	4870	4870	409
183	20230605	160300	144586360	4870	4870	4870	4870	0
184	20230605	160200	144586360	4870	4870	4870	4870	0
185	20230605	160100	144586360	4870	4870	4870	4870	0
186	20230605	160000	144586360	4870	4870	4870	4870	0
187	20230605	155900	144586360	4870	4870	4870	4870	0
188	20230605	155800	144586360	4870	4870	4870	4870	0
189	20230605	155700	144586360	4870	4870	4870	4870	0
190	20230605	155600	144586360	4870	4870	4870	4870	0
191	20230605	155500	144586360	4870	4870	4870	4870	0
192	20230605	155400	144586360	4870	4870	4870	4870	0
193	20230605	155300	144586360	4870	4870	4870	4870	0
194	20230605	155200	144586360	4870	4870	4870	4870	0
195	20230605	155100	144586360	4870	4870	4870	4870	0
196	20230605	155000	144586360	4870	4870	4870	4870	0
197	20230605	154900	144586360	4870	4870	4870	4870	0
198	20230605	154800	144586360	4870	4870	4870	4870	0
199	20230605	154700	144586360	4870	4870	4870	4870	0
200	20230605	154600	144586360	4870	4870	4870	4870	0
201	20230605	154500	144586360	4870	4870	4870	4870	0
202	20230605	154400	144586360	4870	4870	4870	4870	0
203	20230605	154300	144586360	4870	4870	4870	4870	0
204	20230605	154200	144586360	4870	4870	4870	4870	0
205	20230605	154100	144586360	4870	4870	4870	4870	0
206	20230605	154000	144586360	4870	4870	4870	4870	0
207	20230605	153900	144586360	4870	4870	4870	4870	0
208	20230605	153800	144586360	4870	4870	4870	4870	0
209	20230605	153700	144586360	4870	4870	4870	4870	0
210	20230605	153600	144586360	4870	4870	4870	4870	0
211	20230605	153500	144586360	4870	4870	4870	4870	0
212	20230605	153400	144586360	4870	4870	4870	4870	409
213	20230605	153300	144586360	4870	4870	4870	4870	0
214	20230605	153200	144586360	4870	4870	4870	4870	0
215	20230605	153100	144586360	4870	4870	4870	4870	0
216	20230605	153000	144586360	4870	4870	4870	4870	409
217	20230605	152900	142594530	4835	4835	4835	4835	0
218	20230605	152800	142594530	4835	4835	4835	4835	0
219	20230605	152700	142594530	4835	4835	4835	4835	0
220	20230605	152600	142594530	4835	4835	4835	4835	0
221	20230605	152500	142594530	4835	4835	4835	4835	0
222	20230605	152400	142594530	4835	4835	4835	4835	0
223	20230605	152300	142594530	4835	4835	4835	4835	0
224	20230605	152200	142594530	4835	4835	4835	4835	0
225	20230605	152100	142594530	4835	4835	4835	4835	0
226	20230605	152000	142594530	4835	4835	4835	4835	0
227	20230605	151900	142594530	4835	4835	4835	4835	0
228	20230605	151800	142594530	4835	4835	4835	4835	30
229	20230605	151700	142449480	4835	4835	4835	4835	115
230	20230605	151600	141893455	4835	4815	4835	4815	152
231	20230605	151500	141161535	4835	4825	4835	4805	239
232	20230605	151400	140010830	4835	4835	4835	4835	0
233	20230605	151300	140010830	4835	4830	4835	4830	2
234	20230605	151200	140001165	4835	4835	4835	4835	0
235	20230605	151100	140001165	4835	4830	4835	4830	2
236	20230605	151000	139991500	4835	4835	4835	4835	0
237	20230605	150900	139991500	4835	4820	4835	4820	137
238	20230605	150800	139330790	4820	4820	4820	4820	4
239	20230605	150700	139311510	4825	4825	4825	4825	14
240	20230605	150600	139243960	4825	4825	4825	4825	5
241	20230605	150500	139219835	4830	4830	4830	4825	7
242	20230605	150400	139186050	4825	4830	4830	4825	46
243	20230605	150300	138964000	4830	4830	4830	4830	0
244	20230605	150200	138964000	4830	4830	4830	4830	0
245	20230605	150100	138964000	4830	4830	4830	4830	0
246	20230605	150000	138964000	4830	4830	4830	4830	1
247	20230605	145900	138959170	4810	4820	4820	4810	697
248	20230605	145800	135603995	4830	4830	4830	4830	0
249	20230605	145700	135603995	4830	4830	4830	4830	0
250	20230605	145600	135603995	4830	4830	4830	4830	0
251	20230605	145500	135603995	4830	4830	4830	4830	5
252	20230605	145400	135579845	4830	4830	4830	4830	0
253	20230605	145300	135579845	4830	4830	4830	4830	0
254	20230605	145200	135579845	4830	4830	4830	4830	0
255	20230605	145100	135579845	4830	4830	4830	4830	0
256	20230605	145000	135579845	4830	4830	4830	4830	0
257	20230605	144900	135579845	4830	4830	4830	4830	0
258	20230605	144800	135579845	4830	4830	4830	4830	0
259	20230605	144700	135579845	4830	4830	4830	4830	0
260	20230605	144600	135579845	4830	4830	4830	4830	0
261	20230605	144500	135579845	4830	4830	4830	4830	0
262	20230605	144400	135579845	4830	4830	4830	4830	0
263	20230605	144300	135579845	4830	4830	4830	4830	0
264	20230605	144200	135579845	4830	4830	4830	4830	100
265	20230605	144100	135096845	4830	4830	4830	4830	0
266	20230605	144000	135096845	4830	4830	4830	4830	0
267	20230605	143900	135096845	4830	4830	4830	4830	0
268	20230605	143800	135096845	4830	4830	4830	4830	0
269	20230605	143700	135096845	4830	4830	4830	4830	0
270	20230605	143600	135096845	4830	4830	4830	4830	0
271	20230605	143500	135096845	4830	4830	4830	4830	0
272	20230605	143400	135096845	4830	4830	4830	4830	0
273	20230605	143300	135096845	4830	4830	4830	4830	82
274	20230605	143200	134700785	4830	4830	4830	4830	0
275	20230605	143100	134700785	4830	4830	4830	4830	0
276	20230605	143000	134700785	4830	4830	4830	4830	0
277	20230605	142900	134700785	4830	4830	4830	4830	1
278	20230605	142800	134695955	4820	4820	4820	4820	0
279	20230605	142700	134695955	4820	4820	4820	4820	0
280	20230605	142600	134695955	4820	4820	4820	4820	68
281	20230605	142500	134368195	4830	4830	4830	4830	0
282	20230605	142400	134368195	4830	4830	4830	4830	0
283	20230605	142300	134368195	4830	4830	4830	4830	0
284	20230605	142200	134368195	4830	4830	4830	4830	0
285	20230605	142100	134368195	4830	4830	4830	4830	0
286	20230605	142000	134368195	4830	4830	4830	4830	0
287	20230605	141900	134368195	4830	4830	4830	4830	0
288	20230605	141800	134368195	4830	4830	4830	4830	0
289	20230605	141700	134368195	4830	4830	4830	4830	0
290	20230605	141600	134368195	4830	4830	4830	4830	0
291	20230605	141500	134368195	4830	4830	4830	4830	0
292	20230605	141400	134368195	4830	4830	4830	4830	0
293	20230605	141300	134368195	4830	4830	4830	4830	0
294	20230605	141200	134368195	4830	4830	4830	4830	0
295	20230605	141100	134368195	4830	4830	4830	4830	0
296	20230605	141000	134368195	4830	4830	4830	4830	12
297	20230605	140900	134310235	4820	4820	4820	4820	39
298	20230605	140800	134122255	4820	4820	4820	4820	0
299	20230605	140700	134122255	4820	4820	4820	4820	0
300	20230605	140600	134122255	4820	4820	4820	4820	278
301	20230605	140500	132782295	4830	4830	4830	4830	5
302	20230605	140400	132758145	4835	4835	4835	4835	0
303	20230605	140300	132758145	4835	4830	4835	4830	2
304	20230605	140200	132748480	4830	4830	4830	4830	0
305	20230605	140100	132748480	4830	4830	4830	4830	0
306	20230605	140000	132748480	4830	4830	4830	4830	83
307	20230605	135900	132347590	4830	4820	4830	4820	425
308	20230605	135800	130295020	4820	4825	4825	4820	514
309	20230605	135700	127815060	4830	4830	4830	4830	0
310	20230605	135600	127815060	4830	4830	4830	4830	0
311	20230605	135500	127815060	4830	4830	4830	4830	0
312	20230605	135400	127815060	4830	4830	4830	4825	4
313	20230605	135300	127795745	4825	4825	4825	4825	6
314	20230605	135200	127766795	4835	4835	4835	4835	0
315	20230605	135100	127766795	4835	4835	4835	4835	0
316	20230605	135000	127766795	4835	4835	4835	4835	0
317	20230605	134900	127766795	4835	4835	4835	4835	0
318	20230605	134800	127766795	4835	4835	4835	4835	1
319	20230605	134700	127761960	4830	4830	4830	4830	85
320	20230605	134600	127351410	4830	4830	4830	4830	0
321	20230605	134500	127351410	4830	4830	4830	4830	0
322	20230605	134400	127351410	4830	4835	4835	4830	101
323	20230605	134300	126863575	4830	4835	4835	4830	130
324	20230605	134200	126235575	4835	4835	4835	4835	1
325	20230605	134100	126230740	4835	4835	4835	4835	0
326	20230605	134000	126230740	4835	4835	4835	4835	0
327	20230605	133900	126230740	4835	4835	4835	4835	0
328	20230605	133800	126230740	4835	4835	4835	4835	0
329	20230605	133700	126230740	4835	4835	4835	4835	0
330	20230605	133600	126230740	4835	4835	4835	4835	0
331	20230605	133500	126230740	4835	4835	4835	4835	0
332	20230605	133400	126230740	4835	4835	4835	4835	0
333	20230605	133300	126230740	4835	4835	4835	4835	0
334	20230605	133200	126230740	4835	4835	4835	4835	0
335	20230605	133100	126230740	4835	4835	4835	4835	0
336	20230605	133000	126230740	4835	4835	4835	4835	0
337	20230605	132900	126230740	4835	4835	4835	4835	0
338	20230605	132800	126230740	4835	4835	4835	4835	0
339	20230605	132700	126230740	4835	4835	4835	4835	0
340	20230605	132600	126230740	4835	4835	4835	4835	0
341	20230605	132500	126230740	4835	4835	4835	4835	0
342	20230605	132400	126230740	4835	4835	4835	4835	20
343	20230605	132300	126134040	4835	4835	4835	4835	0
344	20230605	132200	126134040	4835	4835	4835	4835	0
345	20230605	132100	126134040	4835	4835	4835	4835	50
346	20230605	132000	125892290	4835	4835	4835	4835	0
347	20230605	131900	125892290	4835	4835	4835	4835	0
348	20230605	131800	125892290	4835	4835	4835	4835	0
349	20230605	131700	125892290	4835	4835	4835	4835	0
350	20230605	131600	125892290	4835	4835	4835	4835	0
351	20230605	131500	125892290	4835	4835	4835	4835	0
352	20230605	131400	125892290	4835	4835	4835	4835	0
353	20230605	131300	125892290	4835	4835	4835	4835	0
354	20230605	131200	125892290	4835	4835	4835	4835	0
355	20230605	131100	125892290	4835	4830	4835	4830	2
356	20230605	131000	125882625	4835	4830	4835	4830	11
357	20230605	130900	125829475	4835	4820	4835	4820	7
358	20230605	130800	125795655	4835	4835	4835	4830	124
359	20230605	130700	125196135	4840	4840	4840	4840	0
360	20230605	130600	125196135	4840	4840	4840	4840	0
361	20230605	130500	125196135	4840	4840	4840	4840	0
362	20230605	130400	125196135	4840	4840	4840	4840	0
363	20230605	130300	125196135	4840	4840	4840	4840	0
364	20230605	130200	125196135	4840	4840	4840	4840	0
365	20230605	130100	125196135	4840	4840	4840	4840	0
366	20230605	130000	125196135	4840	4840	4840	4840	0
367	20230605	125900	125196135	4840	4840	4840	4840	0
368	20230605	125800	125196135	4840	4840	4840	4840	0
369	20230605	125700	125196135	4840	4840	4840	4840	0
370	20230605	125600	125196135	4840	4840	4840	4840	0
371	20230605	125500	125196135	4840	4840	4840	4840	0
372	20230605	125400	125196135	4840	4840	4840	4840	0
373	20230605	125300	125196135	4840	4840	4840	4840	0
374	20230605	125200	125196135	4840	4840	4840	4840	0
375	20230605	125100	125196135	4840	4840	4840	4840	0
376	20230605	125000	125196135	4840	4840	4840	4840	0
377	20230605	124900	125196135	4840	4840	4840	4840	0
378	20230605	124800	125196135	4840	4840	4840	4840	0
379	20230605	124700	125196135	4840	4835	4840	4835	2
380	20230605	124600	125186460	4840	4840	4840	4840	0
381	20230605	124500	125186460	4840	4840	4840	4840	0
382	20230605	124400	125186460	4840	4835	4840	4835	2
383	20230605	124300	125176785	4840	4835	4840	4835	4
384	20230605	124200	125157440	4840	4840	4840	4840	0
385	20230605	124100	125157440	4840	4840	4840	4840	0
386	20230605	124000	125157440	4840	4840	4840	4840	0
387	20230605	123900	125157440	4840	4830	4840	4830	202
388	20230605	123800	124180000	4835	4835	4835	4835	0
389	20230605	123700	124180000	4835	4835	4835	4835	0
390	20230605	123600	124180000	4835	4835	4835	4835	0
391	20230605	123500	124180000	4835	4835	4835	4835	0
392	20230605	123400	124180000	4835	4835	4835	4835	0
393	20230605	123300	124180000	4835	4835	4835	4835	0
394	20230605	123200	124180000	4835	4820	4835	4820	56
395	20230605	123100	123909605	4830	4830	4830	4830	150
396	20230605	123000	123185105	4840	4840	4840	4840	0
397	20230605	122900	123185105	4840	4840	4840	4840	0
398	20230605	122800	123185105	4840	4840	4840	4840	0
399	20230605	122700	123185105	4840	4835	4840	4835	250
400	20230605	122600	121976315	4845	4845	4845	4845	0
401	20230605	122500	121976315	4845	4845	4845	4845	0
402	20230605	122400	121976315	4845	4845	4845	4845	0
403	20230605	122300	121976315	4845	4845	4845	4845	0
404	20230605	122200	121976315	4845	4845	4845	4845	0
405	20230605	122100	121976315	4845	4845	4845	4845	0
406	20230605	122000	121976315	4845	4845	4845	4845	0
407	20230605	121900	121976315	4845	4845	4845	4845	0
408	20230605	121800	121976315	4845	4845	4845	4845	0
409	20230605	121700	121976315	4845	4845	4845	4845	0
410	20230605	121600	121976315	4845	4845	4845	4845	1
411	20230605	121500	121971470	4810	4810	4810	4810	0
412	20230605	121400	121971470	4810	4810	4810	4810	0
413	20230605	121300	121971470	4810	4810	4810	4810	0
414	20230605	121200	121971470	4810	4810	4810	4810	0
415	20230605	121100	121971470	4810	4810	4810	4810	2
416	20230605	121000	121961850	4810	4810	4810	4810	148
417	20230605	120900	121249970	4835	4835	4835	4835	0
418	20230605	120800	121249970	4835	4835	4835	4835	0
419	20230605	120700	121249970	4835	4835	4835	4835	0
420	20230605	120600	121249970	4835	4835	4835	4835	0
421	20230605	120500	121249970	4835	4835	4835	4835	0
422	20230605	120400	121249970	4835	4835	4835	4835	0
423	20230605	120300	121249970	4835	4835	4835	4835	0
424	20230605	120200	121249970	4835	4835	4835	4835	0
425	20230605	120100	121249970	4835	4835	4835	4835	0
426	20230605	120000	121249970	4835	4835	4835	4835	0
427	20230605	115900	121249970	4835	4820	4835	4815	2312
428	20230605	115800	110111380	4835	4820	4835	4820	7
429	20230605	115700	110077625	4835	4835	4835	4820	29
430	20230605	115600	109937770	4820	4820	4820	4820	50
431	20230605	115500	109696770	4835	4835	4835	4835	0
432	20230605	115400	109696770	4835	4835	4835	4835	0
433	20230605	115300	109696770	4835	4835	4835	4835	0
434	20230605	115200	109696770	4835	4835	4835	4835	0
435	20230605	115100	109696770	4835	4835	4835	4835	0
436	20230605	115000	109696770	4835	4835	4835	4835	1
437	20230605	114900	109691935	4825	4825	4825	4825	151
438	20230605	114800	108963360	4825	4825	4825	4825	0
439	20230605	114700	108963360	4825	4825	4825	4825	47
440	20230605	114600	108736585	4825	4825	4825	4825	0
441	20230605	114500	108736585	4825	4825	4825	4825	1
442	20230605	114400	108731760	4820	4820	4820	4820	0
443	20230605	114300	108731760	4820	4820	4820	4820	3
444	20230605	114200	108717300	4820	4820	4820	4820	0
445	20230605	114100	108717300	4820	4820	4820	4820	0
446	20230605	114000	108717300	4820	4820	4820	4820	5
447	20230605	113900	108693200	4825	4825	4825	4825	1
448	20230605	113800	108688375	4815	4815	4815	4815	0
449	20230605	113700	108688375	4815	4815	4815	4815	0
450	20230605	113600	108688375	4815	4815	4815	4815	0
451	20230605	113500	108688375	4815	4815	4815	4815	0
452	20230605	113400	108688375	4815	4815	4815	4815	0
453	20230605	113300	108688375	4815	4815	4815	4815	0
454	20230605	113200	108688375	4815	4815	4815	4815	0
455	20230605	113100	108688375	4815	4815	4815	4815	0
456	20230605	113000	108688375	4815	4815	4815	4815	331
457	20230605	112900	107094610	4815	4830	4830	4815	1000
458	20230605	112800	102278740	4830	4830	4830	4830	0
459	20230605	112700	102278740	4830	4830	4830	4830	1
460	20230605	112600	102273910	4820	4820	4820	4820	0
461	20230605	112500	102273910	4820	4820	4820	4820	188
462	20230605	112400	101367750	4825	4830	4830	4825	16
463	20230605	112300	101290500	4835	4815	4835	4815	95
464	20230605	112200	100833035	4815	4815	4815	4815	0
465	20230605	112100	100833035	4815	4815	4815	4815	0
466	20230605	112000	100833035	4815	4815	4815	4815	0
467	20230605	111900	100833035	4815	4815	4815	4815	1
468	20230605	111800	100828220	4860	4815	4860	4815	335
469	20230605	111700	99215080	4815	4810	4815	4810	34
470	20230605	111600	99051520	4815	4815	4815	4815	30
471	20230605	111500	98907070	4805	4805	4805	4805	500
472	20230605	111400	96504570	4805	4805	4805	4805	0
473	20230605	111300	96504570	4805	4810	4810	4805	775
474	20230605	111200	92778660	4810	4810	4810	4810	70
475	20230605	111100	92441960	4800	4800	4800	4800	0
476	20230605	111000	92441960	4800	4840	4840	4800	8000
477	20230605	110900	53981825	4840	4840	4840	4840	0
478	20230605	110800	53981825	4840	4840	4840	4840	0
479	20230605	110700	53981825	4840	4840	4840	4840	0
480	20230605	110600	53981825	4840	4840	4840	4840	217
481	20230605	110500	52931545	4840	4840	4840	4840	0
482	20230605	110400	52931545	4840	4840	4840	4840	0
483	20230605	110300	52931545	4840	4840	4840	4840	0
484	20230605	110200	52931545	4840	4840	4840	4840	0
485	20230605	110100	52931545	4840	4840	4840	4840	0
486	20230605	110000	52931545	4840	4840	4840	4840	10
487	20230605	105900	52883145	4840	4840	4840	4840	4
488	20230605	105800	52863785	4840	4840	4840	4840	108
489	20230605	105700	52341065	4840	4840	4840	4840	18
490	20230605	105600	52253945	4840	4840	4840	4840	25
491	20230605	105500	52132945	4840	4840	4840	4840	302
492	20230605	105400	50671265	4840	4845	4845	4840	212
493	20230605	105300	49645165	4845	4845	4845	4845	6
494	20230605	105200	49616095	4850	4845	4850	4840	20
495	20230605	105100	49519170	4845	4840	4845	4840	26
496	20230605	105000	49393230	4840	4840	4840	4840	6
497	20230605	104900	49364190	4840	4840	4840	4840	6
498	20230605	104800	49335150	4845	4845	4845	4845	199
499	20230605	104700	48370995	4845	4845	4845	4845	6
500	20230605	104600	48341925	4845	4855	4855	4845	265
501	20230605	104500	47056325	4855	4855	4855	4855	6
502	20230605	104400	47027195	4855	4855	4855	4855	6
503	20230605	104300	46998065	4855	4855	4855	4855	6
504	20230605	104200	46968935	4855	4855	4855	4855	6
505	20230605	104100	46939805	4850	4850	4850	4850	6
506	20230605	104000	46910705	4850	4850	4850	4850	6
507	20230605	103900	46881605	4850	4850	4850	4850	6
508	20230605	103800	46852505	4850	4850	4850	4850	6
509	20230605	103700	46823405	4850	4850	4850	4850	1140
510	20230605	103600	41294405	4850	4850	4850	4850	6
511	20230605	103500	41265305	4850	4850	4850	4850	6
512	20230605	103400	41236205	4850	4850	4850	4850	6
513	20230605	103300	41207105	4850	4855	4855	4850	6
514	20230605	103200	41177985	4855	4855	4855	4855	6
515	20230605	103100	41148855	4855	4855	4855	4855	6
516	20230605	103000	41119725	4855	4855	4855	4855	56
517	20230605	102900	40847845	4855	4860	4860	4855	11
518	20230605	102800	40794415	4885	4885	4885	4885	0
519	20230605	102700	40794415	4885	4885	4885	4885	0
520	20230605	102600	40794415	4885	4885	4885	4885	0
521	20230605	102500	40794415	4885	4885	4885	4885	0
522	20230605	102400	40794415	4885	4885	4885	4885	0
523	20230605	102300	40794415	4885	4885	4885	4885	0
524	20230605	102200	40794415	4885	4885	4885	4885	0
525	20230605	102100	40794415	4885	4860	4885	4855	7
526	20230605	102000	40760375	4880	4855	4880	4855	16
527	20230605	101900	40682595	4880	4880	4880	4880	0
528	20230605	101800	40682595	4880	4880	4880	4855	9
529	20230605	101700	40638825	4850	4850	4850	4850	6
530	20230605	101600	40609725	4855	4855	4855	4855	6
531	20230605	101500	40580595	4880	4880	4880	4880	1
532	20230605	101400	40575715	4850	4850	4850	4850	6
533	20230605	101300	40546615	4850	4855	4875	4850	16
534	20230605	101200	40468885	4880	4880	4880	4880	0
535	20230605	101100	40468885	4880	4855	4880	4850	150
536	20230605	101000	39740585	4850	4850	4850	4850	6
537	20230605	100900	39711485	4855	4840	4855	4840	7
538	20230605	100800	39677590	4840	4840	4840	4840	6
539	20230605	100700	39648550	4840	4840	4840	4840	26
540	20230605	100600	39522710	4840	4845	4845	4840	25
541	20230605	100500	39401695	4845	4845	4845	4845	6
542	20230605	100400	39372625	4855	4855	4855	4855	9
543	20230605	100300	39328930	4845	4855	4855	4845	16
544	20230605	100200	39251310	4840	4840	4840	4840	6
545	20230605	100100	39222270	4840	4840	4840	4840	6
546	20230605	100000	39193230	4840	4840	4840	4840	6
547	20230605	095900	39164190	4840	4840	4840	4840	6
548	20230605	095800	39135150	4840	4840	4840	4840	6
549	20230605	095700	39106110	4860	4845	4860	4840	14
550	20230605	095600	39038325	4885	4860	4885	4860	25
551	20230605	095500	38916670	4890	4890	4890	4890	0
552	20230605	095400	38916670	4890	4840	4890	4840	406
553	20230605	095300	36937455	4840	4840	4840	4840	0
554	20230605	095200	36937455	4840	4845	4845	4840	6
555	20230605	095100	36908410	4840	4840	4840	4840	6
556	20230605	095000	36879370	4840	4840	4840	4840	6
557	20230605	094900	36850330	4840	4850	4850	4840	609
558	20230605	094800	33901280	4850	4855	4855	4850	1338
559	20230605	094700	27411660	4855	4860	4860	4855	606
560	20230605	094600	24469520	4860	4860	4860	4860	6
561	20230605	094500	24440360	4860	4860	4860	4860	186
562	20230605	094400	23536400	4860	4860	4860	4860	6
563	20230605	094300	23507240	4885	4855	4885	4855	8
564	20230605	094200	23468340	4855	4855	4855	4855	0
565	20230605	094100	23468340	4855	4860	4860	4855	6
566	20230605	094000	23439190	4860	4860	4885	4860	14
567	20230605	093900	23371100	4860	4860	4860	4860	1
568	20230605	093800	23366240	4885	4855	4885	4855	7
569	20230605	093700	23332225	4855	4865	4865	4855	1006
570	20230605	093600	18446075	4865	4865	4865	4865	6
571	20230605	093500	18416885	4870	4870	4870	4870	98
572	20230605	093400	17939625	4885	4875	4885	4870	405
573	20230605	093300	15965170	4885	4875	4885	4875	18
574	20230605	093200	15877350	4880	4875	4880	4875	8
575	20230605	093100	15838340	4880	4885	4885	4880	11
576	20230605	093000	15784610	4875	4885	4885	4875	1465
577	20230605	092900	8629095	4885	4885	4885	4885	6
578	20230605	092800	8599785	4885	4885	4885	4885	6
579	20230605	092700	8570475	4885	4890	4890	4885	128
580	20230605	092600	7944585	4885	4885	4885	4885	6
581	20230605	092500	7915275	4885	4885	4885	4885	9
582	20230605	092400	7871310	4885	4885	4885	4885	6
583	20230605	092300	7842000	4885	4885	4885	4885	6
584	20230605	092200	7812690	4885	4885	4885	4885	6
585	20230605	092100	7783380	4885	4885	4885	4885	6
586	20230605	092000	7754070	4890	4890	4890	4890	30
587	20230605	091900	7607370	4885	4890	4890	4885	108
588	20230605	091800	7079280	4890	4885	4890	4885	135
589	20230605	091700	6419170	4885	4885	4885	4885	7
590	20230605	091600	6384975	4890	4885	4890	4885	8
591	20230605	091500	6345890	4885	4885	4885	4885	7
592	20230605	091400	6311695	4885	4885	4885	4885	7
593	20230605	091300	6277500	4885	4885	4885	4885	7
594	20230605	091200	6243305	4890	4890	4890	4890	259
595	20230605	091100	4976795	4890	4890	4890	4890	7
596	20230605	091000	4942565	4890	4890	4890	4890	7
597	20230605	090900	4908335	4900	4900	4900	4900	0
598	20230605	090800	4908335	4900	4900	4900	4900	0
599	20230605	090700	4908335	4900	4900	4900	4900	3
600	20230605	090600	4893635	4885	4900	4900	4885	342
601	20230605	090500	3220760	4905	4905	4905	4905	1
602	20230605	090400	3215855	4895	4895	4895	4895	0
603	20230605	090300	3215855	4895	4895	4895	4895	5
604	20230605	090200	3191380	4890	4895	4895	4890	99
605	20230605	090100	2707115	4905	4905	4905	4905	0
606	20230605	090000	2707115	4905	4905	4905	4895	552