KissMeData/432320/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184100	115657780	4620	4620	4620	4620	621
3	20230605	184000	115657780	4620	4620	4620	4620	0
4	20230605	183900	115657780	4620	4620	4620	4620	0
5	20230605	183800	115657780	4620	4620	4620	4620	0
6	20230605	183700	115657780	4620	4620	4620	4620	0
7	20230605	183600	115657780	4620	4620	4620	4620	0
8	20230605	183500	115657780	4620	4620	4620	4620	0
9	20230605	183400	115657780	4620	4620	4620	4620	0
10	20230605	183300	115657780	4620	4620	4620	4620	0
11	20230605	183200	115657780	4620	4620	4620	4620	0
12	20230605	183100	115657780	4620	4620	4620	4620	0
13	20230605	183000	115657780	4620	4620	4620	4620	0
14	20230605	182900	115657780	4620	4620	4620	4620	0
15	20230605	182800	115657780	4620	4620	4620	4620	0
16	20230605	182700	115657780	4620	4620	4620	4620	0
17	20230605	182600	115657780	4620	4620	4620	4620	0
18	20230605	182500	115657780	4620	4620	4620	4620	0
19	20230605	182400	115657780	4620	4620	4620	4620	0
20	20230605	182300	115657780	4620	4620	4620	4620	0
21	20230605	182200	115657780	4620	4620	4620	4620	0
22	20230605	182100	115657780	4620	4620	4620	4620	0
23	20230605	182000	115657780	4620	4620	4620	4620	0
24	20230605	181900	115657780	4620	4620	4620	4620	0
25	20230605	181800	115657780	4620	4620	4620	4620	0
26	20230605	181700	115657780	4620	4620	4620	4620	0
27	20230605	181600	115657780	4620	4620	4620	4620	0
28	20230605	181500	115657780	4620	4620	4620	4620	0
29	20230605	181400	115657780	4620	4620	4620	4620	0
30	20230605	181300	115657780	4620	4620	4620	4620	0
31	20230605	181200	115657780	4620	4620	4620	4620	0
32	20230605	181100	115657780	4620	4620	4620	4620	621
33	20230605	181000	115657780	4620	4620	4620	4620	0
34	20230605	180900	115657780	4620	4620	4620	4620	0
35	20230605	180800	115657780	4620	4620	4620	4620	0
36	20230605	180700	115657780	4620	4620	4620	4620	0
37	20230605	180600	115657780	4620	4620	4620	4620	0
38	20230605	180500	115657780	4620	4620	4620	4620	0
39	20230605	180400	115657780	4620	4620	4620	4620	0
40	20230605	180300	115657780	4620	4620	4620	4620	0
41	20230605	180200	115657780	4620	4620	4620	4620	0
42	20230605	180100	115657780	4620	4620	4620	4620	0
43	20230605	180000	115657780	4620	4620	4620	4620	0
44	20230605	175900	115657780	4620	4620	4620	4620	0
45	20230605	175800	115657780	4620	4620	4620	4620	0
46	20230605	175700	115657780	4620	4620	4620	4620	0
47	20230605	175600	115657780	4620	4620	4620	4620	0
48	20230605	175500	115657780	4620	4620	4620	4620	0
49	20230605	175400	115657780	4620	4620	4620	4620	0
50	20230605	175300	115657780	4620	4620	4620	4620	0
51	20230605	175200	115657780	4620	4620	4620	4620	0
52	20230605	175100	115657780	4620	4620	4620	4620	0
53	20230605	175000	115657780	4620	4620	4620	4620	0
54	20230605	174900	115657780	4620	4620	4620	4620	0
55	20230605	174800	115657780	4620	4620	4620	4620	0
56	20230605	174700	115657780	4620	4620	4620	4620	0
57	20230605	174600	115657780	4620	4620	4620	4620	0
58	20230605	174500	115657780	4620	4620	4620	4620	0
59	20230605	174400	115657780	4620	4620	4620	4620	0
60	20230605	174300	115657780	4620	4620	4620	4620	0
61	20230605	174200	115657780	4620	4620	4620	4620	0
62	20230605	174100	115657780	4620	4620	4620	4620	621
63	20230605	174000	115657780	4620	4620	4620	4620	0
64	20230605	173900	115657780	4620	4620	4620	4620	0
65	20230605	173800	115657780	4620	4620	4620	4620	0
66	20230605	173700	115657780	4620	4620	4620	4620	0
67	20230605	173600	115657780	4620	4620	4620	4620	0
68	20230605	173500	115657780	4620	4620	4620	4620	0
69	20230605	173400	115657780	4620	4620	4620	4620	0
70	20230605	173300	115657780	4620	4620	4620	4620	0
71	20230605	173200	115657780	4620	4620	4620	4620	0
72	20230605	173100	115657780	4620	4620	4620	4620	0
73	20230605	173000	115657780	4620	4620	4620	4620	0
74	20230605	172900	115657780	4620	4620	4620	4620	0
75	20230605	172800	115657780	4620	4620	4620	4620	0
76	20230605	172700	115657780	4620	4620	4620	4620	0
77	20230605	172600	115657780	4620	4620	4620	4620	0
78	20230605	172500	115657780	4620	4620	4620	4620	0
79	20230605	172400	115657780	4620	4620	4620	4620	0
80	20230605	172300	115657780	4620	4620	4620	4620	0
81	20230605	172200	115657780	4620	4620	4620	4620	0
82	20230605	172100	115657780	4620	4620	4620	4620	0
83	20230605	172000	115657780	4620	4620	4620	4620	0
84	20230605	171900	115657780	4620	4620	4620	4620	0
85	20230605	171800	115657780	4620	4620	4620	4620	0
86	20230605	171700	115657780	4620	4620	4620	4620	0
87	20230605	171600	115657780	4620	4620	4620	4620	0
88	20230605	171500	115657780	4620	4620	4620	4620	0
89	20230605	171400	115657780	4620	4620	4620	4620	0
90	20230605	171300	115657780	4620	4620	4620	4620	0
91	20230605	171200	115657780	4620	4620	4620	4620	0
92	20230605	171100	115657780	4620	4620	4620	4620	621
93	20230605	171000	115657780	4620	4620	4620	4620	0
94	20230605	170900	115657780	4620	4620	4620	4620	0
95	20230605	170800	115657780	4620	4620	4620	4620	0
96	20230605	170700	115657780	4620	4620	4620	4620	0
97	20230605	170600	115657780	4620	4620	4620	4620	0
98	20230605	170500	115657780	4620	4620	4620	4620	0
99	20230605	170400	115657780	4620	4620	4620	4620	0
100	20230605	170300	115657780	4620	4620	4620	4620	0
101	20230605	170200	115657780	4620	4620	4620	4620	0
102	20230605	170100	115657780	4620	4620	4620	4620	0
103	20230605	170000	115657780	4620	4620	4620	4620	0
104	20230605	165900	115657780	4620	4620	4620	4620	0
105	20230605	165800	115657780	4620	4620	4620	4620	0
106	20230605	165700	115657780	4620	4620	4620	4620	0
107	20230605	165600	115657780	4620	4620	4620	4620	0
108	20230605	165500	115657780	4620	4620	4620	4620	0
109	20230605	165400	115657780	4620	4620	4620	4620	0
110	20230605	165300	115657780	4620	4620	4620	4620	0
111	20230605	165200	115657780	4620	4620	4620	4620	0
112	20230605	165100	115657780	4620	4620	4620	4620	0
113	20230605	165000	115657780	4620	4620	4620	4620	0
114	20230605	164900	115657780	4620	4620	4620	4620	0
115	20230605	164800	115657780	4620	4620	4620	4620	0
116	20230605	164700	115657780	4620	4620	4620	4620	0
117	20230605	164600	115657780	4620	4620	4620	4620	0
118	20230605	164500	115657780	4620	4620	4620	4620	0
119	20230605	164400	115657780	4620	4620	4620	4620	0
120	20230605	164300	115657780	4620	4620	4620	4620	0
121	20230605	164200	115657780	4620	4620	4620	4620	0
122	20230605	164100	115657780	4620	4620	4620	4620	621
123	20230605	164000	115657780	4620	4620	4620	4620	0
124	20230605	163900	115657780	4620	4620	4620	4620	0
125	20230605	163800	115657780	4620	4620	4620	4620	0
126	20230605	163700	115657780	4620	4620	4620	4620	0
127	20230605	163600	115657780	4620	4620	4620	4620	0
128	20230605	163500	115657780	4620	4620	4620	4620	0
129	20230605	163400	115657780	4620	4620	4620	4620	0
130	20230605	163300	115657780	4620	4620	4620	4620	0
131	20230605	163200	115657780	4620	4620	4620	4620	0
132	20230605	163100	115657780	4620	4620	4620	4620	0
133	20230605	163000	115657780	4620	4620	4620	4620	0
134	20230605	162900	115657780	4620	4620	4620	4620	0
135	20230605	162800	115657780	4620	4620	4620	4620	0
136	20230605	162700	115657780	4620	4620	4620	4620	0
137	20230605	162600	115657780	4620	4620	4620	4620	0
138	20230605	162500	115657780	4620	4620	4620	4620	0
139	20230605	162400	115657780	4620	4620	4620	4620	0
140	20230605	162300	115657780	4620	4620	4620	4620	0
141	20230605	162200	115657780	4620	4620	4620	4620	0
142	20230605	162100	115657780	4620	4620	4620	4620	0
143	20230605	162000	115657780	4620	4620	4620	4620	0
144	20230605	161900	115657780	4620	4620	4620	4620	0
145	20230605	161800	115657780	4620	4620	4620	4620	0
146	20230605	161700	115657780	4620	4620	4620	4620	0
147	20230605	161600	115657780	4620	4620	4620	4620	0
148	20230605	161500	115657780	4620	4620	4620	4620	0
149	20230605	161400	115657780	4620	4620	4620	4620	0
150	20230605	161300	115657780	4620	4620	4620	4620	0
151	20230605	161200	115657780	4620	4620	4620	4620	0
152	20230605	161100	115657780	4620	4620	4620	4620	621
153	20230605	161000	115657780	4620	4620	4620	4620	0
154	20230605	160900	115657780	4620	4620	4620	4620	0
155	20230605	160800	115657780	4620	4620	4620	4620	0
156	20230605	160700	115657780	4620	4620	4620	4620	0
157	20230605	160600	115657780	4620	4620	4620	4620	0
158	20230605	160500	115657780	4620	4620	4620	4620	0
159	20230605	160400	115657780	4620	4620	4620	4620	0
160	20230605	160300	115657780	4620	4620	4620	4620	0
161	20230605	160200	115657780	4620	4620	4620	4620	0
162	20230605	160100	115657780	4620	4620	4620	4620	0
163	20230605	160000	115657780	4620	4620	4620	4620	0
164	20230605	155900	115657780	4620	4620	4620	4620	0
165	20230605	155800	115657780	4620	4620	4620	4620	0
166	20230605	155700	115657780	4620	4620	4620	4620	0
167	20230605	155600	115657780	4620	4620	4620	4620	0
168	20230605	155500	115657780	4620	4620	4620	4620	0
169	20230605	155400	115657780	4620	4620	4620	4620	0
170	20230605	155300	115657780	4620	4620	4620	4620	0
171	20230605	155200	115657780	4620	4620	4620	4620	0
172	20230605	155100	115657780	4620	4620	4620	4620	0
173	20230605	155000	115657780	4620	4620	4620	4620	0
174	20230605	154900	115657780	4620	4620	4620	4620	0
175	20230605	154800	115657780	4620	4620	4620	4620	0
176	20230605	154700	115657780	4620	4620	4620	4620	0
177	20230605	154600	115657780	4620	4620	4620	4620	0
178	20230605	154500	115657780	4620	4620	4620	4620	0
179	20230605	154400	115657780	4620	4620	4620	4620	0
180	20230605	154300	115657780	4620	4620	4620	4620	0
181	20230605	154200	115657780	4620	4620	4620	4620	0
182	20230605	154100	115657780	4620	4620	4620	4620	621
183	20230605	154000	115657780	4620	4620	4620	4620	0
184	20230605	153900	115657780	4620	4620	4620	4620	0
185	20230605	153800	115657780	4620	4620	4620	4620	0
186	20230605	153700	115657780	4620	4620	4620	4620	0
187	20230605	153600	115657780	4620	4620	4620	4620	0
188	20230605	153500	115657780	4620	4620	4620	4620	0
189	20230605	153400	115657780	4620	4620	4620	4620	0
190	20230605	153300	115657780	4620	4620	4620	4620	0
191	20230605	153200	115657780	4620	4620	4620	4620	0
192	20230605	153100	115657780	4620	4620	4620	4620	0
193	20230605	153000	115657780	4620	4620	4620	4620	621
194	20230605	152900	112788760	4620	4620	4620	4620	0
195	20230605	152800	112788760	4620	4620	4620	4620	0
196	20230605	152700	112788760	4620	4620	4620	4620	0
197	20230605	152600	112788760	4620	4620	4620	4620	0
198	20230605	152500	112788760	4620	4620	4620	4620	0
199	20230605	152400	112788760	4620	4620	4620	4620	0
200	20230605	152300	112788760	4620	4620	4620	4620	0
201	20230605	152200	112788760	4620	4620	4620	4620	0
202	20230605	152100	112788760	4620	4620	4620	4620	0
203	20230605	152000	112788760	4620	4620	4620	4620	0
204	20230605	151900	112788760	4620	4620	4620	4620	0
205	20230605	151800	112788760	4620	4620	4620	4620	500
206	20230605	151700	110478760	4620	4620	4620	4620	82
207	20230605	151600	110099920	4620	4620	4620	4620	54
208	20230605	151500	109850440	4620	4605	4620	4605	1197
209	20230605	151400	104329295	4605	4605	4605	4605	1
210	20230605	151300	104324690	4605	4605	4605	4605	1
211	20230605	151200	104320085	4605	4605	4610	4605	7
212	20230605	151100	104287825	4610	4605	4610	4605	120
213	20230605	151000	103734680	4605	4605	4605	4605	2
214	20230605	150900	103725470	4610	4610	4610	4605	257
215	20230605	150800	102540705	4605	4605	4605	4605	2
216	20230605	150700	102531495	4605	4605	4605	4605	1
217	20230605	150600	102526890	4605	4605	4605	4605	2
218	20230605	150500	102517680	4605	4605	4605	4605	1
219	20230605	150400	102513075	4605	4605	4605	4605	2
220	20230605	150300	102503865	4605	4605	4605	4605	1
221	20230605	150200	102499260	4605	4605	4605	4605	153
222	20230605	150100	101794695	4610	4605	4610	4605	51
223	20230605	150000	101559590	4605	4605	4610	4605	131
224	20230605	145900	100955835	4610	4610	4610	4610	5
225	20230605	145800	100932785	4605	4605	4605	4605	30
226	20230605	145700	100794635	4605	4605	4605	4605	29
227	20230605	145600	100661090	4605	4605	4605	4605	30
228	20230605	145500	100522940	4605	4605	4605	4605	29
229	20230605	145400	100389395	4605	4605	4605	4605	30
230	20230605	145300	100251245	4605	4605	4605	4605	29
231	20230605	145200	100117700	4605	4605	4605	4605	30
232	20230605	145100	99979550	4605	4605	4605	4605	29
233	20230605	145000	99846005	4605	4605	4605	4605	29
234	20230605	144900	99712460	4605	4605	4605	4605	29
235	20230605	144800	99578915	4605	4605	4605	4605	29
236	20230605	144700	99445370	4605	4605	4605	4605	29
237	20230605	144600	99311825	4605	4605	4605	4605	0
238	20230605	144500	99311825	4605	4610	4610	4605	31
239	20230605	144400	99169060	4605	4605	4605	4605	29
240	20230605	144300	99035515	4605	4605	4605	4605	29
241	20230605	144200	98901970	4605	4605	4605	4605	29
242	20230605	144100	98768425	4605	4605	4605	4605	29
243	20230605	144000	98634880	4605	4605	4605	4605	29
244	20230605	143900	98501335	4605	4605	4605	4605	29
245	20230605	143800	98367790	4605	4605	4605	4605	29
246	20230605	143700	98234245	4605	4605	4605	4605	29
247	20230605	143600	98100700	4605	4605	4605	4605	29
248	20230605	143500	97967155	4605	4605	4605	4605	29
249	20230605	143400	97833610	4610	4605	4610	4605	34
250	20230605	143300	97677015	4605	4605	4605	4605	0
251	20230605	143200	97677015	4605	4605	4605	4605	29
252	20230605	143100	97543470	4605	4605	4605	4605	30
253	20230605	143000	97405320	4605	4605	4605	4605	39
254	20230605	142900	97225725	4605	4605	4605	4605	229
255	20230605	142800	96171180	4605	4605	4605	4605	29
256	20230605	142700	96037635	4605	4605	4605	4605	29
257	20230605	142600	95904090	4605	4605	4605	4605	29
258	20230605	142500	95770545	4610	4610	4610	4610	166
259	20230605	142400	95005285	4610	4610	4610	4610	29
260	20230605	142300	94871595	4610	4610	4610	4610	29
261	20230605	142200	94737905	4610	4610	4610	4610	29
262	20230605	142100	94604215	4615	4615	4615	4615	157
263	20230605	142000	93879660	4615	4615	4615	4615	0
264	20230605	141900	93879660	4615	4615	4615	4615	179
265	20230605	141800	93053575	4615	4615	4615	4615	229
266	20230605	141700	91996740	4615	4615	4615	4615	29
267	20230605	141600	91862905	4615	4615	4615	4615	192
268	20230605	141500	90976825	4615	4615	4615	4615	29
269	20230605	141400	90842990	4615	4615	4615	4615	39
270	20230605	141300	90663005	4615	4615	4615	4615	29
271	20230605	141200	90529170	4615	4615	4615	4615	29
272	20230605	141100	90395335	4615	4615	4615	4615	179
273	20230605	141000	89569250	4615	4615	4615	4615	49
274	20230605	140900	89343115	4615	4615	4615	4615	29
275	20230605	140800	89209280	4615	4615	4615	4615	29
276	20230605	140700	89075445	4615	4615	4615	4615	14
277	20230605	140600	89010835	4615	4615	4615	4615	0
278	20230605	140500	89010835	4615	4615	4615	4615	0
279	20230605	140400	89010835	4615	4615	4615	4615	0
280	20230605	140300	89010835	4615	4615	4615	4615	12
281	20230605	140200	88955455	4615	4615	4615	4615	1
282	20230605	140100	88950840	4615	4615	4615	4615	7
283	20230605	140000	88918535	4615	4615	4615	4615	30
284	20230605	135900	88780085	4615	4615	4615	4615	168
285	20230605	135800	88004765	4615	4620	4620	4615	318
286	20230605	135700	86537150	4620	4620	4620	4620	0
287	20230605	135600	86537150	4620	4620	4620	4620	1
288	20230605	135500	86532530	4615	4615	4615	4615	30
289	20230605	135400	86394080	4615	4615	4615	4615	0
290	20230605	135300	86394080	4615	4615	4615	4615	30
291	20230605	135200	86255630	4615	4615	4615	4615	0
292	20230605	135100	86255630	4615	4615	4615	4615	30
293	20230605	135000	86117180	4615	4615	4615	4615	0
294	20230605	134900	86117180	4615	4615	4615	4615	30
295	20230605	134800	85978730	4615	4615	4615	4615	0
296	20230605	134700	85978730	4615	4615	4615	4615	130
297	20230605	134600	85378780	4615	4620	4620	4615	9
298	20230605	134500	85337225	4615	4615	4615	4615	330
299	20230605	134400	83814275	4615	4615	4615	4615	100
300	20230605	134300	83352775	4615	4615	4615	4615	30
301	20230605	134200	83214325	4615	4615	4615	4615	0
302	20230605	134100	83214325	4615	4610	4615	4610	592
303	20230605	134000	80484580	4605	4600	4605	4600	445
304	20230605	133900	78436700	4605	4605	4605	4605	261
305	20230605	133800	77234795	4605	4605	4605	4605	398
306	20230605	133700	75402005	4605	4605	4605	4605	30
307	20230605	133600	75263855	4605	4605	4605	4605	0
308	20230605	133500	75263855	4605	4605	4605	4605	30
309	20230605	133400	75125705	4605	4605	4605	4605	73
310	20230605	133300	74789540	4605	4605	4605	4605	230
311	20230605	133200	73730390	4605	4605	4605	4605	100
312	20230605	133100	73269890	4605	4605	4605	4605	30
313	20230605	133000	73131740	4605	4605	4605	4605	0
314	20230605	132900	73131740	4605	4605	4605	4605	30
315	20230605	132800	72993590	4605	4605	4605	4605	0
316	20230605	132700	72993590	4605	4605	4605	4605	0
317	20230605	132600	72993590	4605	4605	4605	4605	30
318	20230605	132500	72855440	4605	4605	4605	4605	0
319	20230605	132400	72855440	4605	4605	4605	4605	273
320	20230605	132300	71598275	4605	4605	4605	4605	30
321	20230605	132200	71460125	4610	4610	4610	4610	0
322	20230605	132100	71460125	4610	4605	4610	4605	1308
323	20230605	132000	65436780	4600	4600	4600	4600	30
324	20230605	131900	65298780	4600	4600	4600	4600	0
325	20230605	131800	65298780	4600	4600	4600	4600	30
326	20230605	131700	65160780	4600	4600	4600	4600	0
327	20230605	131600	65160780	4600	4600	4600	4600	30
328	20230605	131500	65022780	4600	4600	4600	4600	100
329	20230605	131400	64562780	4600	4600	4600	4600	30
330	20230605	131300	64424780	4600	4600	4600	4600	0
331	20230605	131200	64424780	4600	4600	4600	4600	30
332	20230605	131100	64286780	4600	4600	4600	4600	0
333	20230605	131000	64286780	4600	4600	4600	4600	1530
334	20230605	130900	57248780	4600	4600	4600	4600	200
335	20230605	130800	56328780	4600	4600	4600	4600	30
336	20230605	130700	56190780	4600	4600	4600	4600	0
337	20230605	130600	56190780	4600	4600	4600	4600	30
338	20230605	130500	56052780	4600	4600	4600	4600	0
339	20230605	130400	56052780	4600	4600	4600	4600	30
340	20230605	130300	55914780	4600	4600	4600	4600	0
341	20230605	130200	55914780	4600	4600	4600	4600	30
342	20230605	130100	55776780	4605	4605	4605	4605	0
343	20230605	130000	55776780	4605	4600	4605	4600	31
344	20230605	125900	55634175	4600	4600	4600	4600	0
345	20230605	125800	55634175	4600	4600	4600	4600	30
346	20230605	125700	55496175	4605	4605	4605	4605	100
347	20230605	125600	55035675	4600	4600	4600	4600	30
348	20230605	125500	54897675	4605	4605	4605	4605	0
349	20230605	125400	54897675	4605	4600	4605	4600	231
350	20230605	125300	53834070	4600	4600	4600	4600	0
351	20230605	125200	53834070	4600	4600	4600	4600	30
352	20230605	125100	53696070	4600	4600	4600	4600	0
353	20230605	125000	53696070	4600	4600	4600	4600	0
354	20230605	124900	53696070	4600	4600	4600	4600	40
355	20230605	124800	53512070	4600	4600	4600	4600	0
356	20230605	124700	53512070	4600	4600	4600	4600	30
357	20230605	124600	53374070	4600	4600	4600	4600	0
358	20230605	124500	53374070	4600	4600	4600	4600	30
359	20230605	124400	53236070	4600	4600	4600	4600	0
360	20230605	124300	53236070	4600	4600	4600	4600	30
361	20230605	124200	53098070	4600	4600	4600	4600	0
362	20230605	124100	53098070	4600	4600	4600	4600	30
363	20230605	124000	52960070	4600	4600	4600	4600	30
364	20230605	123900	52822070	4605	4605	4605	4605	0
365	20230605	123800	52822070	4605	4605	4605	4605	15
366	20230605	123700	52752995	4600	4600	4600	4600	30
367	20230605	123600	52614995	4600	4600	4600	4600	0
368	20230605	123500	52614995	4600	4600	4600	4600	30
369	20230605	123400	52476995	4600	4600	4600	4600	30
370	20230605	123300	52338995	4605	4605	4605	4605	0
371	20230605	123200	52338995	4605	4605	4605	4605	100
372	20230605	123100	51878495	4600	4600	4600	4600	30
373	20230605	123000	51740495	4600	4600	4600	4600	2334
374	20230605	122900	41004095	4600	4600	4600	4600	35
375	20230605	122800	40843095	4600	4600	4600	4600	20
376	20230605	122700	40751095	4600	4600	4600	4600	30
377	20230605	122600	40613095	4600	4600	4600	4600	30
378	20230605	122500	40475095	4600	4605	4605	4600	6
379	20230605	122400	40447480	4600	4600	4605	4600	99
380	20230605	122300	39992075	4600	4600	4600	4600	0
381	20230605	122200	39992075	4600	4600	4600	4600	30
382	20230605	122100	39854075	4600	4600	4600	4600	0
383	20230605	122000	39854075	4600	4600	4600	4600	0
384	20230605	121900	39854075	4600	4600	4600	4600	30
385	20230605	121800	39716075	4605	4605	4605	4605	10
386	20230605	121700	39670025	4600	4600	4600	4600	0
387	20230605	121600	39670025	4600	4600	4600	4600	0
388	20230605	121500	39670025	4600	4600	4600	4600	30
389	20230605	121400	39532025	4600	4600	4600	4600	0
390	20230605	121300	39532025	4600	4600	4600	4600	0
391	20230605	121200	39532025	4600	4600	4600	4600	0
392	20230605	121100	39532025	4600	4600	4600	4600	30
393	20230605	121000	39394025	4600	4600	4600	4600	0
394	20230605	120900	39394025	4600	4600	4600	4600	0
395	20230605	120800	39394025	4600	4600	4600	4600	0
396	20230605	120700	39394025	4600	4600	4600	4600	30
397	20230605	120600	39256025	4600	4600	4600	4600	0
398	20230605	120500	39256025	4600	4600	4600	4600	0
399	20230605	120400	39256025	4600	4600	4600	4600	30
400	20230605	120300	39118025	4605	4605	4605	4605	0
401	20230605	120200	39118025	4605	4605	4605	4605	1
402	20230605	120100	39113420	4600	4600	4600	4600	0
403	20230605	120000	39113420	4600	4600	4600	4600	30
404	20230605	115900	38975420	4605	4605	4605	4605	0
405	20230605	115800	38975420	4605	4605	4605	4605	10
406	20230605	115700	38929370	4605	4605	4605	4605	4
407	20230605	115600	38910950	4600	4600	4600	4600	124
408	20230605	115500	38340550	4600	4600	4600	4600	0
409	20230605	115400	38340550	4600	4600	4600	4600	0
410	20230605	115300	38340550	4600	4600	4600	4600	30
411	20230605	115200	38202550	4600	4600	4600	4600	0
412	20230605	115100	38202550	4600	4600	4600	4600	0
413	20230605	115000	38202550	4600	4600	4600	4600	0
414	20230605	114900	38202550	4600	4600	4600	4600	30
415	20230605	114800	38064550	4605	4605	4605	4605	1000
416	20230605	114700	33459550	4600	4600	4600	4600	0
417	20230605	114600	33459550	4600	4600	4600	4600	30
418	20230605	114500	33321550	4605	4605	4605	4605	0
419	20230605	114400	33321550	4605	4605	4605	4605	0
420	20230605	114300	33321550	4605	4605	4605	4605	36
421	20230605	114200	33155770	4600	4600	4600	4600	30
422	20230605	114100	33017770	4605	4605	4605	4605	0
423	20230605	114000	33017770	4605	4605	4605	4605	20
424	20230605	113900	32925670	4605	4605	4605	4605	2
425	20230605	113800	32916460	4605	4600	4605	4600	35
426	20230605	113700	32755435	4600	4600	4600	4600	0
427	20230605	113600	32755435	4600	4600	4600	4600	0
428	20230605	113500	32755435	4600	4600	4600	4600	0
429	20230605	113400	32755435	4600	4600	4600	4600	30
430	20230605	113300	32617435	4600	4600	4600	4600	0
431	20230605	113200	32617435	4600	4600	4600	4600	0
432	20230605	113100	32617435	4600	4600	4600	4600	0
433	20230605	113000	32617435	4600	4600	4600	4600	30
434	20230605	112900	32479435	4600	4600	4600	4600	0
435	20230605	112800	32479435	4600	4600	4600	4600	0
436	20230605	112700	32479435	4600	4600	4600	4600	30
437	20230605	112600	32341435	4605	4605	4605	4605	1000
438	20230605	112500	27736435	4600	4600	4600	4600	0
439	20230605	112400	27736435	4600	4600	4600	4600	0
440	20230605	112300	27736435	4600	4600	4600	4600	30
441	20230605	112200	27598435	4600	4600	4600	4600	20
442	20230605	112100	27506435	4600	4600	4600	4600	0
443	20230605	112000	27506435	4600	4600	4600	4600	0
444	20230605	111900	27506435	4600	4600	4600	4600	30
445	20230605	111800	27368435	4600	4600	4600	4600	5
446	20230605	111700	27345435	4600	4600	4600	4600	0
447	20230605	111600	27345435	4600	4600	4600	4600	20
448	20230605	111500	27253435	4600	4600	4600	4600	30
449	20230605	111400	27115435	4600	4600	4600	4600	0
450	20230605	111300	27115435	4600	4600	4600	4600	0
451	20230605	111200	27115435	4600	4600	4600	4600	30
452	20230605	111100	26977435	4600	4600	4600	4600	0
453	20230605	111000	26977435	4600	4600	4600	4600	0
454	20230605	110900	26977435	4600	4600	4600	4600	0
455	20230605	110800	26977435	4600	4600	4600	4600	30
456	20230605	110700	26839435	4605	4605	4605	4605	0
457	20230605	110600	26839435	4605	4605	4605	4605	0
458	20230605	110500	26839435	4605	4605	4605	4605	0
459	20230605	110400	26839435	4605	4600	4605	4600	31
460	20230605	110300	26696830	4600	4605	4605	4600	7
461	20230605	110200	26664605	4600	4600	4600	4600	0
462	20230605	110100	26664605	4600	4600	4600	4600	30
463	20230605	110000	26526605	4600	4600	4600	4600	100
464	20230605	105900	26066605	4600	4600	4600	4600	0
465	20230605	105800	26066605	4600	4600	4600	4600	200
466	20230605	105700	25146605	4600	4600	4600	4600	30
467	20230605	105600	25008605	4605	4605	4605	4605	0
468	20230605	105500	25008605	4605	4605	4605	4605	0
469	20230605	105400	25008605	4605	4600	4605	4600	31
470	20230605	105300	24866000	4605	4605	4605	4605	0
471	20230605	105200	24866000	4605	4605	4605	4605	1000
472	20230605	105100	20261000	4605	4605	4605	4605	200
473	20230605	105000	19340000	4600	4600	4600	4600	0
474	20230605	104900	19340000	4600	4600	4600	4600	30
475	20230605	104800	19202000	4600	4600	4600	4600	0
476	20230605	104700	19202000	4600	4600	4600	4600	0
477	20230605	104600	19202000	4600	4600	4600	4600	30
478	20230605	104500	19064000	4600	4600	4600	4600	0
479	20230605	104400	19064000	4600	4600	4600	4600	500
480	20230605	104300	16764000	4605	4605	4605	4605	3
481	20230605	104200	16750185	4600	4600	4600	4600	30
482	20230605	104100	16612185	4605	4605	4605	4605	1
483	20230605	104000	16607580	4600	4600	4600	4600	0
484	20230605	103900	16607580	4600	4600	4600	4600	0
485	20230605	103800	16607580	4600	4600	4600	4600	30
486	20230605	103700	16469580	4600	4600	4600	4600	0
487	20230605	103600	16469580	4600	4600	4600	4600	0
488	20230605	103500	16469580	4600	4600	4600	4600	1
489	20230605	103400	16464980	4600	4600	4600	4600	30
490	20230605	103300	16326980	4600	4600	4600	4600	0
491	20230605	103200	16326980	4600	4600	4600	4600	0
492	20230605	103100	16326980	4600	4600	4600	4600	30
493	20230605	103000	16188980	4600	4600	4600	4600	0
494	20230605	102900	16188980	4600	4600	4600	4600	0
495	20230605	102800	16188980	4600	4600	4600	4600	0
496	20230605	102700	16188980	4600	4600	4600	4600	30
497	20230605	102600	16050980	4600	4600	4600	4600	0
498	20230605	102500	16050980	4600	4600	4600	4600	0
499	20230605	102400	16050980	4600	4600	4600	4600	0
500	20230605	102300	16050980	4600	4600	4600	4600	30
501	20230605	102200	15912980	4600	4600	4600	4600	39
502	20230605	102100	15733580	4600	4600	4600	4600	15
503	20230605	102000	15664580	4600	4600	4600	4600	30
504	20230605	101900	15526580	4600	4600	4600	4600	0
505	20230605	101800	15526580	4600	4600	4600	4600	0
506	20230605	101700	15526580	4600	4600	4600	4600	0
507	20230605	101600	15526580	4600	4600	4600	4600	30
508	20230605	101500	15388580	4600	4600	4600	4600	5
509	20230605	101400	15365580	4600	4600	4600	4600	0
510	20230605	101300	15365580	4600	4600	4600	4600	0
511	20230605	101200	15365580	4600	4600	4600	4600	39
512	20230605	101100	15186180	4600	4600	4600	4600	0
513	20230605	101000	15186180	4600	4600	4600	4600	0
514	20230605	100900	15186180	4600	4600	4600	4600	0
515	20230605	100800	15186180	4600	4605	4605	4600	33
516	20230605	100700	15034375	4605	4605	4605	4605	0
517	20230605	100600	15034375	4605	4605	4605	4605	218
518	20230605	100500	14030485	4600	4600	4600	4600	41
519	20230605	100400	13841885	4600	4600	4600	4600	0
520	20230605	100300	13841885	4600	4600	4600	4600	0
521	20230605	100200	13841885	4600	4600	4600	4600	30
522	20230605	100100	13703885	4605	4605	4605	4605	11
523	20230605	100000	13653230	4605	4605	4605	4605	0
524	20230605	095900	13653230	4605	4605	4605	4605	0
525	20230605	095800	13653230	4605	4605	4605	4605	5
526	20230605	095700	13630205	4600	4600	4600	4600	30
527	20230605	095600	13492205	4600	4600	4600	4600	73
528	20230605	095500	13156405	4600	4600	4600	4600	0
529	20230605	095400	13156405	4600	4600	4600	4600	30
530	20230605	095300	13018405	4605	4605	4605	4605	0
531	20230605	095200	13018405	4605	4605	4605	4605	1
532	20230605	095100	13013800	4600	4600	4600	4600	0
533	20230605	095000	13013800	4600	4600	4600	4600	30
534	20230605	094900	12875800	4605	4605	4605	4605	0
535	20230605	094800	12875800	4605	4605	4605	4605	30
536	20230605	094700	12737650	4600	4600	4600	4600	0
537	20230605	094600	12737650	4600	4600	4600	4600	530
538	20230605	094500	10299650	4600	4600	4600	4600	0
539	20230605	094400	10299650	4600	4600	4600	4600	0
540	20230605	094300	10299650	4600	4600	4600	4600	500
541	20230605	094200	7999650	4600	4600	4600	4600	566
542	20230605	094100	5396050	4600	4600	4600	4600	509
543	20230605	094000	3054650	4600	4600	4600	4600	5
544	20230605	093900	3031650	4600	4605	4605	4600	32
545	20230605	093800	2884440	4605	4605	4605	4605	0
546	20230605	093700	2884440	4605	4605	4605	4605	32
547	20230605	093600	2737080	4605	4600	4605	4600	31
548	20230605	093500	2594475	4605	4605	4605	4605	0
549	20230605	093400	2594475	4605	4605	4605	4605	0
550	20230605	093300	2594475	4605	4605	4605	4605	100
551	20230605	093200	2133975	4600	4600	4600	4600	30
552	20230605	093100	1995975	4605	4605	4605	4605	0
553	20230605	093000	1995975	4605	4605	4605	4605	5
554	20230605	092900	1972950	4605	4605	4605	4605	15
555	20230605	092800	1903875	4600	4605	4605	4600	127
556	20230605	092700	1319575	4605	4605	4605	4605	0
557	20230605	092600	1319575	4605	4605	4605	4605	0
558	20230605	092500	1319575	4605	4605	4605	4605	10
559	20230605	092400	1273525	4600	4600	4600	4600	30
560	20230605	092300	1135525	4600	4600	4600	4600	0
561	20230605	092200	1135525	4600	4600	4600	4600	0
562	20230605	092100	1135525	4600	4600	4600	4600	0
563	20230605	092000	1135525	4600	4600	4600	4600	30
564	20230605	091900	997525	4600	4600	4600	4600	0
565	20230605	091800	997525	4600	4600	4600	4600	0
566	20230605	091700	997525	4600	4600	4600	4600	30
567	20230605	091600	859525	4605	4605	4605	4605	0
568	20230605	091500	859525	4605	4605	4605	4605	0
569	20230605	091400	859525	4605	4600	4605	4600	8
570	20230605	091300	822720	4605	4605	4605	4605	23
571	20230605	091200	716805	4605	4600	4605	4600	32
572	20230605	091100	569595	4595	4595	4595	4595	45
573	20230605	091000	362820	4595	4595	4595	4595	0
574	20230605	090900	362820	4595	4595	4595	4595	1
575	20230605	090800	358225	4595	4595	4595	4595	0
576	20230605	090700	358225	4595	4595	4595	4595	1
577	20230605	090600	353630	4580	4600	4600	4580	60
578	20230605	090500	78540	4620	4620	4620	4620	0
579	20230605	090400	78540	4620	4620	4620	4620	0
580	20230605	090300	78540	4620	4620	4620	4620	0
581	20230605	090200	78540	4620	4620	4620	4620	0
582	20230605	090100	78540	4620	4620	4620	4620	0
583	20230605	090000	78540	4620	4620	4620	4620	17