KissMeData/204210/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183400	25307495	3640	3640	3640	3640	207
3	20230605	183300	25307495	3640	3640	3640	3640	0
4	20230605	183200	25307495	3640	3640	3640	3640	0
5	20230605	183100	25307495	3640	3640	3640	3640	0
6	20230605	183000	25307495	3640	3640	3640	3640	0
7	20230605	182900	25307495	3640	3640	3640	3640	0
8	20230605	182800	25307495	3640	3640	3640	3640	0
9	20230605	182700	25307495	3640	3640	3640	3640	0
10	20230605	182600	25307495	3640	3640	3640	3640	0
11	20230605	182500	25307495	3640	3640	3640	3640	0
12	20230605	182400	25307495	3640	3640	3640	3640	0
13	20230605	182300	25307495	3640	3640	3640	3640	0
14	20230605	182200	25307495	3640	3640	3640	3640	0
15	20230605	182100	25307495	3640	3640	3640	3640	0
16	20230605	182000	25307495	3640	3640	3640	3640	0
17	20230605	181900	25307495	3640	3640	3640	3640	0
18	20230605	181800	25307495	3640	3640	3640	3640	0
19	20230605	181700	25307495	3640	3640	3640	3640	0
20	20230605	181600	25307495	3640	3640	3640	3640	0
21	20230605	181500	25307495	3640	3640	3640	3640	0
22	20230605	181400	25307495	3640	3640	3640	3640	0
23	20230605	181300	25307495	3640	3640	3640	3640	0
24	20230605	181200	25307495	3640	3640	3640	3640	0
25	20230605	181100	25307495	3640	3640	3640	3640	0
26	20230605	181000	25307495	3640	3640	3640	3640	0
27	20230605	180900	25307495	3640	3640	3640	3640	0
28	20230605	180800	25307495	3640	3640	3640	3640	0
29	20230605	180700	25307495	3640	3640	3640	3640	0
30	20230605	180600	25307495	3640	3640	3640	3640	0
31	20230605	180500	25307495	3640	3640	3640	3640	0
32	20230605	180400	25307495	3640	3640	3640	3640	207
33	20230605	180300	25307495	3640	3640	3640	3640	0
34	20230605	180200	25307495	3640	3640	3640	3640	0
35	20230605	180100	25307495	3640	3640	3640	3640	0
36	20230605	180000	25307495	3640	3640	3640	3640	0
37	20230605	175900	25307495	3640	3640	3640	3640	0
38	20230605	175800	25307495	3640	3640	3640	3640	0
39	20230605	175700	25307495	3640	3640	3640	3640	0
40	20230605	175600	25307495	3640	3640	3640	3640	0
41	20230605	175500	25307495	3640	3640	3640	3640	0
42	20230605	175400	25307495	3640	3640	3640	3640	0
43	20230605	175300	25307495	3640	3640	3640	3640	0
44	20230605	175200	25307495	3640	3640	3640	3640	0
45	20230605	175100	25307495	3640	3640	3640	3640	0
46	20230605	175000	25307495	3640	3640	3640	3640	0
47	20230605	174900	25307495	3640	3640	3640	3640	0
48	20230605	174800	25307495	3640	3640	3640	3640	0
49	20230605	174700	25307495	3640	3640	3640	3640	0
50	20230605	174600	25307495	3640	3640	3640	3640	0
51	20230605	174500	25307495	3640	3640	3640	3640	0
52	20230605	174400	25307495	3640	3640	3640	3640	0
53	20230605	174300	25307495	3640	3640	3640	3640	0
54	20230605	174200	25307495	3640	3640	3640	3640	0
55	20230605	174100	25307495	3640	3640	3640	3640	0
56	20230605	174000	25307495	3640	3640	3640	3640	0
57	20230605	173900	25307495	3640	3640	3640	3640	0
58	20230605	173800	25307495	3640	3640	3640	3640	0
59	20230605	173700	25307495	3640	3640	3640	3640	0
60	20230605	173600	25307495	3640	3640	3640	3640	0
61	20230605	173500	25307495	3640	3640	3640	3640	0
62	20230605	173400	25307495	3640	3640	3640	3640	207
63	20230605	173300	25307495	3640	3640	3640	3640	0
64	20230605	173200	25307495	3640	3640	3640	3640	0
65	20230605	173100	25307495	3640	3640	3640	3640	0
66	20230605	173000	25307495	3640	3640	3640	3640	0
67	20230605	172900	25307495	3640	3640	3640	3640	0
68	20230605	172800	25307495	3640	3640	3640	3640	0
69	20230605	172700	25307495	3640	3640	3640	3640	0
70	20230605	172600	25307495	3640	3640	3640	3640	0
71	20230605	172500	25307495	3640	3640	3640	3640	0
72	20230605	172400	25307495	3640	3640	3640	3640	0
73	20230605	172300	25307495	3640	3640	3640	3640	0
74	20230605	172200	25307495	3640	3640	3640	3640	0
75	20230605	172100	25307495	3640	3640	3640	3640	0
76	20230605	172000	25307495	3640	3640	3640	3640	0
77	20230605	171900	25307495	3640	3640	3640	3640	0
78	20230605	171800	25307495	3640	3640	3640	3640	0
79	20230605	171700	25307495	3640	3640	3640	3640	0
80	20230605	171600	25307495	3640	3640	3640	3640	0
81	20230605	171500	25307495	3640	3640	3640	3640	0
82	20230605	171400	25307495	3640	3640	3640	3640	0
83	20230605	171300	25307495	3640	3640	3640	3640	0
84	20230605	171200	25307495	3640	3640	3640	3640	0
85	20230605	171100	25307495	3640	3640	3640	3640	0
86	20230605	171000	25307495	3640	3640	3640	3640	0
87	20230605	170900	25307495	3640	3640	3640	3640	0
88	20230605	170800	25307495	3640	3640	3640	3640	0
89	20230605	170700	25307495	3640	3640	3640	3640	0
90	20230605	170600	25307495	3640	3640	3640	3640	0
91	20230605	170500	25307495	3640	3640	3640	3640	0
92	20230605	170400	25307495	3640	3640	3640	3640	207
93	20230605	170300	25307495	3640	3640	3640	3640	0
94	20230605	170200	25307495	3640	3640	3640	3640	0
95	20230605	170100	25307495	3640	3640	3640	3640	0
96	20230605	170000	25307495	3640	3640	3640	3640	0
97	20230605	165900	25307495	3640	3640	3640	3640	0
98	20230605	165800	25307495	3640	3640	3640	3640	0
99	20230605	165700	25307495	3640	3640	3640	3640	0
100	20230605	165600	25307495	3640	3640	3640	3640	0
101	20230605	165500	25307495	3640	3640	3640	3640	0
102	20230605	165400	25307495	3640	3640	3640	3640	0
103	20230605	165300	25307495	3640	3640	3640	3640	0
104	20230605	165200	25307495	3640	3640	3640	3640	0
105	20230605	165100	25307495	3640	3640	3640	3640	0
106	20230605	165000	25307495	3640	3640	3640	3640	0
107	20230605	164900	25307495	3640	3640	3640	3640	0
108	20230605	164800	25307495	3640	3640	3640	3640	0
109	20230605	164700	25307495	3640	3640	3640	3640	0
110	20230605	164600	25307495	3640	3640	3640	3640	0
111	20230605	164500	25307495	3640	3640	3640	3640	0
112	20230605	164400	25307495	3640	3640	3640	3640	0
113	20230605	164300	25307495	3640	3640	3640	3640	0
114	20230605	164200	25307495	3640	3640	3640	3640	0
115	20230605	164100	25307495	3640	3640	3640	3640	0
116	20230605	164000	25307495	3640	3640	3640	3640	0
117	20230605	163900	25307495	3640	3640	3640	3640	0
118	20230605	163800	25307495	3640	3640	3640	3640	0
119	20230605	163700	25307495	3640	3640	3640	3640	0
120	20230605	163600	25307495	3640	3640	3640	3640	0
121	20230605	163500	25307495	3640	3640	3640	3640	0
122	20230605	163400	25307495	3640	3640	3640	3640	207
123	20230605	163300	25307495	3640	3640	3640	3640	0
124	20230605	163200	25307495	3640	3640	3640	3640	0
125	20230605	163100	25307495	3640	3640	3640	3640	0
126	20230605	163000	25307495	3640	3640	3640	3640	0
127	20230605	162900	25307495	3640	3640	3640	3640	0
128	20230605	162800	25307495	3640	3640	3640	3640	0
129	20230605	162700	25307495	3640	3640	3640	3640	0
130	20230605	162600	25307495	3640	3640	3640	3640	0
131	20230605	162500	25307495	3640	3640	3640	3640	0
132	20230605	162400	25307495	3640	3640	3640	3640	0
133	20230605	162300	25307495	3640	3640	3640	3640	0
134	20230605	162200	25307495	3640	3640	3640	3640	0
135	20230605	162100	25307495	3640	3640	3640	3640	0
136	20230605	162000	25307495	3640	3640	3640	3640	0
137	20230605	161900	25307495	3640	3640	3640	3640	0
138	20230605	161800	25307495	3640	3640	3640	3640	0
139	20230605	161700	25307495	3640	3640	3640	3640	0
140	20230605	161600	25307495	3640	3640	3640	3640	0
141	20230605	161500	25307495	3640	3640	3640	3640	0
142	20230605	161400	25307495	3640	3640	3640	3640	0
143	20230605	161300	25307495	3640	3640	3640	3640	0
144	20230605	161200	25307495	3640	3640	3640	3640	0
145	20230605	161100	25307495	3640	3640	3640	3640	0
146	20230605	161000	25307495	3640	3640	3640	3640	0
147	20230605	160900	25307495	3640	3640	3640	3640	0
148	20230605	160800	25307495	3640	3640	3640	3640	0
149	20230605	160700	25307495	3640	3640	3640	3640	0
150	20230605	160600	25307495	3640	3640	3640	3640	0
151	20230605	160500	25307495	3640	3640	3640	3640	0
152	20230605	160400	25307495	3640	3640	3640	3640	207
153	20230605	160300	25307495	3640	3640	3640	3640	0
154	20230605	160200	25307495	3640	3640	3640	3640	0
155	20230605	160100	25307495	3640	3640	3640	3640	0
156	20230605	160000	25307495	3640	3640	3640	3640	0
157	20230605	155900	25307495	3640	3640	3640	3640	0
158	20230605	155800	25307495	3640	3640	3640	3640	0
159	20230605	155700	25307495	3640	3640	3640	3640	0
160	20230605	155600	25307495	3640	3640	3640	3640	0
161	20230605	155500	25307495	3640	3640	3640	3640	0
162	20230605	155400	25307495	3640	3640	3640	3640	0
163	20230605	155300	25307495	3640	3640	3640	3640	0
164	20230605	155200	25307495	3640	3640	3640	3640	0
165	20230605	155100	25307495	3640	3640	3640	3640	0
166	20230605	155000	25307495	3640	3640	3640	3640	0
167	20230605	154900	25307495	3640	3640	3640	3640	0
168	20230605	154800	25307495	3640	3640	3640	3640	0
169	20230605	154700	25307495	3640	3640	3640	3640	0
170	20230605	154600	25307495	3640	3640	3640	3640	0
171	20230605	154500	25307495	3640	3640	3640	3640	0
172	20230605	154400	25307495	3640	3640	3640	3640	0
173	20230605	154300	25307495	3640	3640	3640	3640	0
174	20230605	154200	25307495	3640	3640	3640	3640	0
175	20230605	154100	25307495	3640	3640	3640	3640	0
176	20230605	154000	25307495	3640	3640	3640	3640	0
177	20230605	153900	25307495	3640	3640	3640	3640	0
178	20230605	153800	25307495	3640	3640	3640	3640	0
179	20230605	153700	25307495	3640	3640	3640	3640	0
180	20230605	153600	25307495	3640	3640	3640	3640	0
181	20230605	153500	25307495	3640	3640	3640	3640	0
182	20230605	153400	25307495	3640	3640	3640	3640	207
183	20230605	153300	25307495	3640	3640	3640	3640	0
184	20230605	153200	25307495	3640	3640	3640	3640	0
185	20230605	153100	25307495	3640	3640	3640	3640	0
186	20230605	153000	25307495	3640	3640	3640	3640	207
187	20230605	152900	24554015	3640	3640	3640	3640	0
188	20230605	152800	24554015	3640	3640	3640	3640	0
189	20230605	152700	24554015	3640	3640	3640	3640	0
190	20230605	152600	24554015	3640	3640	3640	3640	0
191	20230605	152500	24554015	3640	3640	3640	3640	0
192	20230605	152400	24554015	3640	3640	3640	3640	0
193	20230605	152300	24554015	3640	3640	3640	3640	0
194	20230605	152200	24554015	3640	3640	3640	3640	0
195	20230605	152100	24554015	3640	3640	3640	3640	0
196	20230605	152000	24554015	3640	3640	3640	3640	0
197	20230605	151900	24554015	3640	3640	3640	3640	0
198	20230605	151800	24554015	3640	3640	3640	3640	0
199	20230605	151700	24554015	3640	3640	3640	3640	0
200	20230605	151600	24554015	3640	3640	3640	3640	30
201	20230605	151500	24444815	3635	3635	3635	3635	0
202	20230605	151400	24444815	3635	3635	3635	3635	0
203	20230605	151300	24444815	3635	3635	3635	3635	0
204	20230605	151200	24444815	3635	3635	3635	3635	10
205	20230605	151100	24408465	3640	3640	3640	3640	6
206	20230605	151000	24386625	3640	3640	3640	3640	0
207	20230605	150900	24386625	3640	3640	3640	3640	0
208	20230605	150800	24386625	3640	3640	3640	3640	0
209	20230605	150700	24386625	3640	3640	3640	3640	0
210	20230605	150600	24386625	3640	3640	3640	3640	0
211	20230605	150500	24386625	3640	3640	3640	3640	0
212	20230605	150400	24386625	3640	3640	3640	3640	0
213	20230605	150300	24386625	3640	3640	3640	3640	0
214	20230605	150200	24386625	3640	3640	3640	3640	80
215	20230605	150100	24095425	3635	3635	3635	3635	0
216	20230605	150000	24095425	3635	3635	3635	3635	0
217	20230605	145900	24095425	3635	3635	3635	3635	3
218	20230605	145800	24084520	3640	3640	3640	3640	45
219	20230605	145700	23920720	3640	3640	3640	3640	11
220	20230605	145600	23880680	3640	3640	3640	3640	10
221	20230605	145500	23844280	3635	3635	3635	3635	0
222	20230605	145400	23844280	3635	3635	3635	3635	0
223	20230605	145300	23844280	3635	3635	3635	3635	0
224	20230605	145200	23844280	3635	3635	3635	3635	0
225	20230605	145100	23844280	3635	3635	3635	3635	0
226	20230605	145000	23844280	3635	3635	3635	3635	50
227	20230605	144900	23662530	3640	3640	3640	3640	3
228	20230605	144800	23651610	3635	3635	3635	3635	0
229	20230605	144700	23651610	3635	3635	3635	3635	0
230	20230605	144600	23651610	3635	3635	3635	3635	0
231	20230605	144500	23651610	3635	3635	3635	3635	0
232	20230605	144400	23651610	3635	3635	3635	3635	0
233	20230605	144300	23651610	3635	3635	3635	3635	0
234	20230605	144200	23651610	3635	3635	3635	3635	0
235	20230605	144100	23651610	3635	3635	3635	3635	0
236	20230605	144000	23651610	3635	3635	3635	3635	0
237	20230605	143900	23651610	3635	3635	3635	3635	0
238	20230605	143800	23651610	3635	3635	3635	3635	2
239	20230605	143700	23644340	3640	3640	3640	3640	0
240	20230605	143600	23644340	3640	3640	3640	3640	0
241	20230605	143500	23644340	3640	3640	3640	3640	0
242	20230605	143400	23644340	3640	3640	3640	3640	0
243	20230605	143300	23644340	3640	3640	3640	3640	0
244	20230605	143200	23644340	3640	3640	3640	3640	0
245	20230605	143100	23644340	3640	3640	3640	3640	0
246	20230605	143000	23644340	3640	3640	3640	3640	0
247	20230605	142900	23644340	3640	3640	3640	3640	3
248	20230605	142800	23633420	3640	3640	3640	3640	0
249	20230605	142700	23633420	3640	3640	3640	3640	0
250	20230605	142600	23633420	3640	3640	3640	3640	0
251	20230605	142500	23633420	3640	3640	3640	3640	0
252	20230605	142400	23633420	3640	3640	3640	3640	0
253	20230605	142300	23633420	3640	3640	3640	3640	0
254	20230605	142200	23633420	3640	3640	3640	3640	0
255	20230605	142100	23633420	3640	3640	3640	3640	7
256	20230605	142000	23607940	3640	3640	3640	3640	0
257	20230605	141900	23607940	3640	3640	3640	3640	0
258	20230605	141800	23607940	3640	3640	3640	3640	0
259	20230605	141700	23607940	3640	3640	3640	3640	0
260	20230605	141600	23607940	3640	3640	3640	3640	0
261	20230605	141500	23607940	3640	3640	3640	3640	0
262	20230605	141400	23607940	3640	3640	3640	3640	0
263	20230605	141300	23607940	3640	3640	3640	3640	0
264	20230605	141200	23607940	3640	3640	3640	3640	0
265	20230605	141100	23607940	3640	3640	3640	3640	0
266	20230605	141000	23607940	3640	3640	3640	3640	0
267	20230605	140900	23607940	3640	3640	3640	3640	0
268	20230605	140800	23607940	3640	3640	3640	3640	1
269	20230605	140700	23604300	3635	3635	3635	3635	0
270	20230605	140600	23604300	3635	3635	3635	3635	13
271	20230605	140500	23557045	3635	3635	3635	3635	0
272	20230605	140400	23557045	3635	3635	3635	3635	0
273	20230605	140300	23557045	3635	3635	3635	3635	0
274	20230605	140200	23557045	3635	3635	3635	3635	0
275	20230605	140100	23557045	3635	3635	3635	3635	0
276	20230605	140000	23557045	3635	3635	3635	3635	0
277	20230605	135900	23557045	3635	3635	3635	3635	0
278	20230605	135800	23557045	3635	3635	3635	3635	0
279	20230605	135700	23557045	3635	3635	3635	3635	0
280	20230605	135600	23557045	3635	3635	3635	3635	0
281	20230605	135500	23557045	3635	3635	3635	3635	0
282	20230605	135400	23557045	3635	3635	3635	3635	30
283	20230605	135300	23447995	3640	3640	3640	3640	0
284	20230605	135200	23447995	3640	3640	3640	3640	0
285	20230605	135100	23447995	3640	3640	3640	3640	0
286	20230605	135000	23447995	3640	3640	3640	3640	0
287	20230605	134900	23447995	3640	3640	3640	3640	0
288	20230605	134800	23447995	3640	3640	3640	3640	0
289	20230605	134700	23447995	3640	3640	3640	3640	0
290	20230605	134600	23447995	3640	3640	3640	3640	0
291	20230605	134500	23447995	3640	3640	3640	3640	0
292	20230605	134400	23447995	3640	3640	3640	3640	0
293	20230605	134300	23447995	3640	3640	3640	3640	0
294	20230605	134200	23447995	3640	3640	3640	3640	0
295	20230605	134100	23447995	3640	3640	3640	3640	30
296	20230605	134000	23338795	3635	3635	3635	3635	0
297	20230605	133900	23338795	3635	3635	3635	3635	0
298	20230605	133800	23338795	3635	3635	3635	3635	0
299	20230605	133700	23338795	3635	3635	3635	3635	0
300	20230605	133600	23338795	3635	3635	3635	3635	0
301	20230605	133500	23338795	3635	3635	3635	3635	0
302	20230605	133400	23338795	3635	3635	3635	3635	0
303	20230605	133300	23338795	3635	3635	3635	3635	0
304	20230605	133200	23338795	3635	3635	3635	3635	0
305	20230605	133100	23338795	3635	3635	3635	3635	0
306	20230605	133000	23338795	3635	3635	3635	3635	0
307	20230605	132900	23338795	3635	3635	3635	3635	0
308	20230605	132800	23338795	3635	3635	3635	3635	0
309	20230605	132700	23338795	3635	3635	3635	3635	0
310	20230605	132600	23338795	3635	3635	3635	3635	0
311	20230605	132500	23338795	3635	3635	3635	3635	0
312	20230605	132400	23338795	3635	3635	3635	3635	0
313	20230605	132300	23338795	3635	3635	3635	3635	7
314	20230605	132200	23313350	3640	3640	3640	3640	0
315	20230605	132100	23313350	3640	3640	3640	3640	0
316	20230605	132000	23313350	3640	3640	3640	3640	0
317	20230605	131900	23313350	3640	3640	3640	3640	0
318	20230605	131800	23313350	3640	3640	3640	3640	14
319	20230605	131700	23262390	3640	3640	3640	3640	3
320	20230605	131600	23251470	3640	3640	3640	3640	0
321	20230605	131500	23251470	3640	3640	3640	3640	0
322	20230605	131400	23251470	3640	3640	3640	3640	1
323	20230605	131300	23247830	3640	3640	3640	3640	7
324	20230605	131200	23222350	3635	3635	3635	3635	0
325	20230605	131100	23222350	3635	3635	3635	3635	0
326	20230605	131000	23222350	3635	3635	3635	3635	0
327	20230605	130900	23222350	3635	3635	3635	3635	0
328	20230605	130800	23222350	3635	3635	3635	3635	0
329	20230605	130700	23222350	3635	3635	3635	3635	0
330	20230605	130600	23222350	3635	3635	3635	3635	0
331	20230605	130500	23222350	3635	3635	3635	3635	1
332	20230605	130400	23218715	3635	3635	3635	3635	0
333	20230605	130300	23218715	3635	3635	3635	3635	0
334	20230605	130200	23218715	3635	3635	3635	3635	0
335	20230605	130100	23218715	3635	3635	3635	3635	0
336	20230605	130000	23218715	3635	3635	3635	3635	0
337	20230605	125900	23218715	3635	3635	3635	3635	1
338	20230605	125800	23215080	3635	3635	3635	3635	0
339	20230605	125700	23215080	3635	3635	3635	3635	0
340	20230605	125600	23215080	3635	3635	3635	3635	0
341	20230605	125500	23215080	3635	3635	3635	3635	0
342	20230605	125400	23215080	3635	3635	3635	3635	496
343	20230605	125300	21412120	3635	3635	3635	3635	0
344	20230605	125200	21412120	3635	3635	3635	3635	0
345	20230605	125100	21412120	3635	3635	3635	3635	0
346	20230605	125000	21412120	3635	3635	3635	3635	1000
347	20230605	124900	17777120	3635	3635	3635	3635	0
348	20230605	124800	17777120	3635	3635	3635	3635	0
349	20230605	124700	17777120	3635	3635	3635	3635	0
350	20230605	124600	17777120	3635	3635	3635	3635	0
351	20230605	124500	17777120	3635	3635	3635	3635	0
352	20230605	124400	17777120	3635	3635	3635	3635	0
353	20230605	124300	17777120	3635	3635	3635	3635	1
354	20230605	124200	17773485	3635	3635	3635	3635	130
355	20230605	124100	17300935	3635	3635	3635	3635	0
356	20230605	124000	17300935	3635	3635	3635	3635	0
357	20230605	123900	17300935	3635	3635	3635	3635	0
358	20230605	123800	17300935	3635	3635	3635	3635	0
359	20230605	123700	17300935	3635	3635	3635	3635	0
360	20230605	123600	17300935	3635	3635	3635	3635	0
361	20230605	123500	17300935	3635	3635	3635	3635	0
362	20230605	123400	17300935	3635	3635	3635	3635	150
363	20230605	123300	16755685	3635	3635	3635	3635	277
364	20230605	123200	15748790	3635	3635	3635	3635	1
365	20230605	123100	15745155	3635	3635	3635	3635	0
366	20230605	123000	15745155	3635	3635	3635	3635	0
367	20230605	122900	15745155	3635	3635	3635	3635	0
368	20230605	122800	15745155	3635	3635	3635	3635	0
369	20230605	122700	15745155	3635	3635	3635	3635	0
370	20230605	122600	15745155	3635	3635	3635	3635	0
371	20230605	122500	15745155	3635	3635	3635	3635	0
372	20230605	122400	15745155	3635	3635	3635	3635	0
373	20230605	122300	15745155	3635	3635	3635	3635	48
374	20230605	122200	15570675	3635	3635	3635	3635	0
375	20230605	122100	15570675	3635	3635	3635	3635	0
376	20230605	122000	15570675	3635	3635	3635	3635	0
377	20230605	121900	15570675	3635	3635	3635	3635	0
378	20230605	121800	15570675	3635	3635	3635	3635	200
379	20230605	121700	14843675	3635	3635	3635	3635	0
380	20230605	121600	14843675	3635	3635	3635	3635	0
381	20230605	121500	14843675	3635	3635	3635	3635	8
382	20230605	121400	14814595	3640	3640	3640	3640	0
383	20230605	121300	14814595	3640	3640	3640	3640	0
384	20230605	121200	14814595	3640	3640	3640	3640	0
385	20230605	121100	14814595	3640	3640	3640	3640	0
386	20230605	121000	14814595	3640	3640	3640	3640	0
387	20230605	120900	14814595	3640	3640	3640	3640	0
388	20230605	120800	14814595	3640	3640	3640	3640	0
389	20230605	120700	14814595	3640	3640	3640	3640	0
390	20230605	120600	14814595	3640	3640	3640	3640	0
391	20230605	120500	14814595	3640	3640	3640	3640	0
392	20230605	120400	14814595	3640	3640	3640	3640	110
393	20230605	120300	14414195	3635	3635	3635	3635	0
394	20230605	120200	14414195	3635	3635	3635	3635	1
395	20230605	120100	14410560	3635	3635	3635	3635	0
396	20230605	120000	14410560	3635	3635	3635	3635	0
397	20230605	115900	14410560	3635	3635	3635	3635	1
398	20230605	115800	14406925	3635	3635	3635	3635	0
399	20230605	115700	14406925	3635	3635	3635	3635	0
400	20230605	115600	14406925	3635	3635	3635	3635	0
401	20230605	115500	14406925	3635	3635	3635	3635	0
402	20230605	115400	14406925	3635	3635	3635	3635	0
403	20230605	115300	14406925	3635	3635	3635	3635	0
404	20230605	115200	14406925	3635	3635	3635	3635	1
405	20230605	115100	14403290	3635	3635	3635	3635	1
406	20230605	115000	14399655	3640	3640	3640	3640	0
407	20230605	114900	14399655	3640	3640	3640	3640	0
408	20230605	114800	14399655	3640	3635	3640	3635	121
409	20230605	114700	13959765	3635	3635	3635	3635	0
410	20230605	114600	13959765	3635	3635	3635	3635	0
411	20230605	114500	13959765	3635	3635	3635	3635	0
412	20230605	114400	13959765	3635	3635	3635	3635	0
413	20230605	114300	13959765	3635	3635	3635	3635	0
414	20230605	114200	13959765	3635	3635	3635	3635	0
415	20230605	114100	13959765	3635	3635	3635	3635	0
416	20230605	114000	13959765	3635	3635	3635	3635	0
417	20230605	113900	13959765	3635	3640	3640	3635	11
418	20230605	113800	13919730	3635	3635	3635	3635	0
419	20230605	113700	13919730	3635	3635	3635	3635	80
420	20230605	113600	13628930	3640	3640	3640	3640	0
421	20230605	113500	13628930	3640	3640	3640	3640	15
422	20230605	113400	13574330	3635	3635	3635	3635	0
423	20230605	113300	13574330	3635	3635	3635	3635	0
424	20230605	113200	13574330	3635	3635	3635	3635	1
425	20230605	113100	13570695	3635	3635	3635	3635	0
426	20230605	113000	13570695	3635	3635	3635	3635	0
427	20230605	112900	13570695	3635	3635	3635	3635	0
428	20230605	112800	13570695	3635	3635	3635	3635	0
429	20230605	112700	13570695	3635	3635	3635	3635	0
430	20230605	112600	13570695	3635	3635	3635	3635	0
431	20230605	112500	13570695	3635	3635	3635	3635	0
432	20230605	112400	13570695	3635	3635	3635	3635	0
433	20230605	112300	13570695	3635	3635	3635	3635	0
434	20230605	112200	13570695	3635	3635	3635	3635	0
435	20230605	112100	13570695	3635	3635	3635	3635	0
436	20230605	112000	13570695	3635	3635	3635	3635	70
437	20230605	111900	13316245	3635	3635	3635	3635	1
438	20230605	111800	13312610	3640	3640	3640	3640	0
439	20230605	111700	13312610	3640	3640	3640	3640	0
440	20230605	111600	13312610	3640	3640	3640	3640	27
441	20230605	111500	13214330	3635	3635	3635	3635	1
442	20230605	111400	13210695	3635	3635	3635	3635	0
443	20230605	111300	13210695	3635	3635	3635	3635	0
444	20230605	111200	13210695	3635	3635	3635	3635	0
445	20230605	111100	13210695	3635	3635	3635	3635	0
446	20230605	111000	13210695	3635	3635	3635	3635	0
447	20230605	110900	13210695	3635	3635	3635	3635	1
448	20230605	110800	13207060	3640	3640	3640	3640	0
449	20230605	110700	13207060	3640	3640	3640	3640	0
450	20230605	110600	13207060	3640	3640	3640	3640	0
451	20230605	110500	13207060	3640	3640	3640	3640	0
452	20230605	110400	13207060	3640	3640	3640	3640	123
453	20230605	110300	12759340	3640	3640	3640	3640	0
454	20230605	110200	12759340	3640	3640	3640	3640	0
455	20230605	110100	12759340	3640	3640	3640	3640	0
456	20230605	110000	12759340	3640	3640	3640	3640	0
457	20230605	105900	12759340	3640	3640	3640	3640	0
458	20230605	105800	12759340	3640	3640	3640	3640	0
459	20230605	105700	12759340	3640	3640	3640	3640	0
460	20230605	105600	12759340	3640	3640	3640	3640	0
461	20230605	105500	12759340	3640	3640	3640	3640	0
462	20230605	105400	12759340	3640	3640	3640	3640	0
463	20230605	105300	12759340	3640	3640	3640	3640	0
464	20230605	105200	12759340	3640	3640	3640	3640	0
465	20230605	105100	12759340	3640	3640	3640	3640	0
466	20230605	105000	12759340	3640	3640	3640	3640	0
467	20230605	104900	12759340	3640	3640	3640	3640	0
468	20230605	104800	12759340	3640	3640	3640	3640	0
469	20230605	104700	12759340	3640	3640	3640	3640	0
470	20230605	104600	12759340	3640	3640	3640	3640	0
471	20230605	104500	12759340	3640	3640	3640	3640	0
472	20230605	104400	12759340	3640	3640	3640	3640	0
473	20230605	104300	12759340	3640	3640	3640	3640	0
474	20230605	104200	12759340	3640	3640	3640	3640	0
475	20230605	104100	12759340	3640	3640	3640	3640	0
476	20230605	104000	12759340	3640	3640	3640	3640	0
477	20230605	103900	12759340	3640	3640	3640	3640	50
478	20230605	103800	12577340	3635	3635	3635	3635	0
479	20230605	103700	12577340	3635	3635	3635	3635	0
480	20230605	103600	12577340	3635	3635	3635	3635	0
481	20230605	103500	12577340	3635	3635	3635	3635	0
482	20230605	103400	12577340	3635	3635	3635	3635	0
483	20230605	103300	12577340	3635	3635	3635	3635	0
484	20230605	103200	12577340	3635	3635	3635	3635	0
485	20230605	103100	12577340	3635	3635	3635	3635	0
486	20230605	103000	12577340	3635	3635	3635	3635	0
487	20230605	102900	12577340	3635	3635	3635	3635	2
488	20230605	102800	12570070	3635	3635	3635	3635	0
489	20230605	102700	12570070	3635	3635	3635	3635	0
490	20230605	102600	12570070	3635	3635	3635	3635	0
491	20230605	102500	12570070	3635	3635	3635	3635	0
492	20230605	102400	12570070	3635	3635	3635	3635	0
493	20230605	102300	12570070	3635	3635	3635	3635	0
494	20230605	102200	12570070	3635	3640	3640	3635	5
495	20230605	102100	12551890	3640	3640	3640	3640	0
496	20230605	102000	12551890	3640	3640	3640	3640	108
497	20230605	101900	12158770	3640	3640	3640	3640	0
498	20230605	101800	12158770	3640	3640	3640	3640	0
499	20230605	101700	12158770	3640	3640	3640	3640	0
500	20230605	101600	12158770	3640	3640	3640	3640	0
501	20230605	101500	12158770	3640	3640	3640	3640	0
502	20230605	101400	12158770	3640	3640	3640	3640	0
503	20230605	101300	12158770	3640	3640	3640	3640	0
504	20230605	101200	12158770	3640	3640	3640	3640	0
505	20230605	101100	12158770	3640	3640	3640	3640	0
506	20230605	101000	12158770	3640	3640	3640	3640	1150
507	20230605	100900	7972770	3640	3640	3640	3640	100
508	20230605	100800	7608770	3640	3640	3640	3640	0
509	20230605	100700	7608770	3640	3640	3640	3640	0
510	20230605	100600	7608770	3640	3640	3640	3640	0
511	20230605	100500	7608770	3640	3640	3640	3640	1
512	20230605	100400	7605130	3635	3635	3635	3635	0
513	20230605	100300	7605130	3635	3635	3635	3635	0
514	20230605	100200	7605130	3635	3635	3635	3635	0
515	20230605	100100	7605130	3635	3635	3635	3635	14
516	20230605	100000	7554240	3640	3640	3640	3640	0
517	20230605	095900	7554240	3640	3640	3640	3640	0
518	20230605	095800	7554240	3640	3640	3640	3640	1
519	20230605	095700	7550600	3640	3640	3640	3640	1
520	20230605	095600	7546960	3640	3640	3640	3640	0
521	20230605	095500	7546960	3640	3640	3640	3640	0
522	20230605	095400	7546960	3640	3640	3640	3640	0
523	20230605	095300	7546960	3640	3640	3640	3640	1
524	20230605	095200	7543320	3640	3640	3640	3640	0
525	20230605	095100	7543320	3640	3640	3640	3640	10
526	20230605	095000	7506920	3640	3640	3640	3640	0
527	20230605	094900	7506920	3640	3640	3640	3640	1
528	20230605	094800	7503280	3640	3640	3640	3640	0
529	20230605	094700	7503280	3640	3640	3640	3640	32
530	20230605	094600	7386800	3635	3635	3635	3635	1
531	20230605	094500	7383165	3640	3640	3640	3640	0
532	20230605	094400	7383165	3640	3640	3640	3640	1
533	20230605	094300	7379525	3640	3640	3640	3640	200
534	20230605	094200	6651525	3640	3640	3640	3640	0
535	20230605	094100	6651525	3640	3640	3640	3640	0
536	20230605	094000	6651525	3640	3640	3640	3640	3
537	20230605	093900	6640605	3640	3640	3640	3640	3
538	20230605	093800	6629685	3640	3640	3640	3640	0
539	20230605	093700	6629685	3640	3640	3640	3640	1
540	20230605	093600	6626045	3640	3640	3640	3640	2
541	20230605	093500	6618765	3640	3640	3640	3640	100
542	20230605	093400	6254765	3640	3640	3640	3640	3
543	20230605	093300	6243845	3640	3640	3640	3640	3
544	20230605	093200	6232925	3640	3640	3640	3640	0
545	20230605	093100	6232925	3640	3640	3640	3640	83
546	20230605	093000	5930805	3640	3640	3640	3640	96
547	20230605	092900	5581365	3640	3640	3640	3640	0
548	20230605	092800	5581365	3640	3640	3640	3640	0
549	20230605	092700	5581365	3640	3635	3640	3635	319
550	20230605	092600	4421705	3640	3640	3640	3640	0
551	20230605	092500	4421705	3640	3640	3640	3640	0
552	20230605	092400	4421705	3640	3640	3640	3640	0
553	20230605	092300	4421705	3640	3640	3640	3640	0
554	20230605	092200	4421705	3640	3640	3640	3640	9
555	20230605	092100	4388945	3640	3640	3640	3640	16
556	20230605	092000	4330705	3640	3640	3640	3640	110
557	20230605	091900	3930305	3635	3635	3635	3635	110
558	20230605	091800	3530455	3635	3635	3635	3635	0
559	20230605	091700	3530455	3635	3635	3635	3635	0
560	20230605	091600	3530455	3635	3635	3635	3635	0
561	20230605	091500	3530455	3635	3635	3635	3635	0
562	20230605	091400	3530455	3635	3635	3635	3635	40
563	20230605	091300	3385055	3640	3640	3640	3640	0
564	20230605	091200	3385055	3640	3640	3640	3640	111
565	20230605	091100	2981015	3640	3645	3645	3640	126
566	20230605	091000	2522370	3640	3640	3640	3640	0
567	20230605	090900	2522370	3640	3650	3650	3640	33
568	20230605	090800	2402180	3650	3650	3650	3650	0
569	20230605	090700	2402180	3650	3650	3650	3650	1
570	20230605	090600	2398530	3635	3635	3635	3635	7
571	20230605	090500	2373085	3650	3650	3650	3650	3
572	20230605	090400	2362135	3655	3655	3655	3655	559
573	20230605	090300	318990	3655	3655	3655	3655	24
574	20230605	090200	231270	3655	3655	3655	3655	1
575	20230605	090100	227615	3655	3655	3655	3655	0
576	20230605	090000	227615	3655	3655	3690	3655	62