KissMeData/085910/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183600	96074695	4375	4375	4375	4375	1542
3	20230605	183500	96074695	4375	4375	4375	4375	0
4	20230605	183400	96074695	4375	4375	4375	4375	0
5	20230605	183300	96074695	4375	4375	4375	4375	0
6	20230605	183200	96074695	4375	4375	4375	4375	0
7	20230605	183100	96074695	4375	4375	4375	4375	0
8	20230605	183000	96074695	4375	4375	4375	4375	0
9	20230605	182900	96074695	4375	4375	4375	4375	0
10	20230605	182800	96074695	4375	4375	4375	4375	0
11	20230605	182700	96074695	4375	4375	4375	4375	0
12	20230605	182600	96074695	4375	4375	4375	4375	0
13	20230605	182500	96074695	4375	4375	4375	4375	0
14	20230605	182400	96074695	4375	4375	4375	4375	0
15	20230605	182300	96074695	4375	4375	4375	4375	0
16	20230605	182200	96074695	4375	4375	4375	4375	0
17	20230605	182100	96074695	4375	4375	4375	4375	0
18	20230605	182000	96074695	4375	4375	4375	4375	0
19	20230605	181900	96074695	4375	4375	4375	4375	0
20	20230605	181800	96074695	4375	4375	4375	4375	0
21	20230605	181700	96074695	4375	4375	4375	4375	0
22	20230605	181600	96074695	4375	4375	4375	4375	0
23	20230605	181500	96074695	4375	4375	4375	4375	0
24	20230605	181400	96074695	4375	4375	4375	4375	0
25	20230605	181300	96074695	4375	4375	4375	4375	0
26	20230605	181200	96074695	4375	4375	4375	4375	0
27	20230605	181100	96074695	4375	4375	4375	4375	0
28	20230605	181000	96074695	4375	4375	4375	4375	0
29	20230605	180900	96074695	4375	4375	4375	4375	0
30	20230605	180800	96074695	4375	4375	4375	4375	0
31	20230605	180700	96074695	4375	4375	4375	4375	0
32	20230605	180600	96074695	4375	4375	4375	4375	1542
33	20230605	180500	96074695	4375	4375	4375	4375	0
34	20230605	180400	96074695	4375	4375	4375	4375	0
35	20230605	180300	96074695	4375	4375	4375	4375	0
36	20230605	180200	96074695	4375	4375	4375	4375	0
37	20230605	180100	96074695	4375	4375	4375	4375	0
38	20230605	180000	96074695	4375	4375	4375	4375	0
39	20230605	175900	96074695	4375	4375	4375	4375	0
40	20230605	175800	96074695	4375	4375	4375	4375	0
41	20230605	175700	96074695	4375	4375	4375	4375	0
42	20230605	175600	96074695	4375	4375	4375	4375	0
43	20230605	175500	96074695	4375	4375	4375	4375	0
44	20230605	175400	96074695	4375	4375	4375	4375	0
45	20230605	175300	96074695	4375	4375	4375	4375	0
46	20230605	175200	96074695	4375	4375	4375	4375	0
47	20230605	175100	96074695	4375	4375	4375	4375	0
48	20230605	175000	96074695	4375	4375	4375	4375	0
49	20230605	174900	96074695	4375	4375	4375	4375	0
50	20230605	174800	96074695	4375	4375	4375	4375	0
51	20230605	174700	96074695	4375	4375	4375	4375	0
52	20230605	174600	96074695	4375	4375	4375	4375	0
53	20230605	174500	96074695	4375	4375	4375	4375	0
54	20230605	174400	96074695	4375	4375	4375	4375	0
55	20230605	174300	96074695	4375	4375	4375	4375	0
56	20230605	174200	96074695	4375	4375	4375	4375	0
57	20230605	174100	96074695	4375	4375	4375	4375	0
58	20230605	174000	96074695	4375	4375	4375	4375	0
59	20230605	173900	96074695	4375	4375	4375	4375	0
60	20230605	173800	96074695	4375	4375	4375	4375	0
61	20230605	173700	96074695	4375	4375	4375	4375	0
62	20230605	173600	96074695	4375	4375	4375	4375	1542
63	20230605	173500	96074695	4375	4375	4375	4375	0
64	20230605	173400	96074695	4375	4375	4375	4375	0
65	20230605	173300	96074695	4375	4375	4375	4375	0
66	20230605	173200	96074695	4375	4375	4375	4375	0
67	20230605	173100	96074695	4375	4375	4375	4375	0
68	20230605	173000	96074695	4375	4375	4375	4375	0
69	20230605	172900	96074695	4375	4375	4375	4375	0
70	20230605	172800	96074695	4375	4375	4375	4375	0
71	20230605	172700	96074695	4375	4375	4375	4375	0
72	20230605	172600	96074695	4375	4375	4375	4375	0
73	20230605	172500	96074695	4375	4375	4375	4375	0
74	20230605	172400	96074695	4375	4375	4375	4375	0
75	20230605	172300	96074695	4375	4375	4375	4375	0
76	20230605	172200	96074695	4375	4375	4375	4375	0
77	20230605	172100	96074695	4375	4375	4375	4375	0
78	20230605	172000	96074695	4375	4375	4375	4375	0
79	20230605	171900	96074695	4375	4375	4375	4375	0
80	20230605	171800	96074695	4375	4375	4375	4375	0
81	20230605	171700	96074695	4375	4375	4375	4375	0
82	20230605	171600	96074695	4375	4375	4375	4375	0
83	20230605	171500	96074695	4375	4375	4375	4375	0
84	20230605	171400	96074695	4375	4375	4375	4375	0
85	20230605	171300	96074695	4375	4375	4375	4375	0
86	20230605	171200	96074695	4375	4375	4375	4375	0
87	20230605	171100	96074695	4375	4375	4375	4375	0
88	20230605	171000	96074695	4375	4375	4375	4375	0
89	20230605	170900	96074695	4375	4375	4375	4375	0
90	20230605	170800	96074695	4375	4375	4375	4375	0
91	20230605	170700	96074695	4375	4375	4375	4375	0
92	20230605	170600	96074695	4375	4375	4375	4375	1542
93	20230605	170500	96074695	4375	4375	4375	4375	0
94	20230605	170400	96074695	4375	4375	4375	4375	0
95	20230605	170300	96074695	4375	4375	4375	4375	0
96	20230605	170200	96074695	4375	4375	4375	4375	0
97	20230605	170100	96074695	4375	4375	4375	4375	0
98	20230605	170000	96074695	4375	4375	4375	4375	0
99	20230605	165900	96074695	4375	4375	4375	4375	0
100	20230605	165800	96074695	4375	4375	4375	4375	0
101	20230605	165700	96074695	4375	4375	4375	4375	0
102	20230605	165600	96074695	4375	4375	4375	4375	0
103	20230605	165500	96074695	4375	4375	4375	4375	0
104	20230605	165400	96074695	4375	4375	4375	4375	0
105	20230605	165300	96074695	4375	4375	4375	4375	0
106	20230605	165200	96074695	4375	4375	4375	4375	0
107	20230605	165100	96074695	4375	4375	4375	4375	0
108	20230605	165000	96074695	4375	4375	4375	4375	0
109	20230605	164900	96074695	4375	4375	4375	4375	0
110	20230605	164800	96074695	4375	4375	4375	4375	0
111	20230605	164700	96074695	4375	4375	4375	4375	0
112	20230605	164600	96074695	4375	4375	4375	4375	0
113	20230605	164500	96074695	4375	4375	4375	4375	0
114	20230605	164400	96074695	4375	4375	4375	4375	0
115	20230605	164300	96074695	4375	4375	4375	4375	0
116	20230605	164200	96074695	4375	4375	4375	4375	0
117	20230605	164100	96074695	4375	4375	4375	4375	0
118	20230605	164000	96074695	4375	4375	4375	4375	0
119	20230605	163900	96074695	4375	4375	4375	4375	0
120	20230605	163800	96074695	4375	4375	4375	4375	0
121	20230605	163700	96074695	4375	4375	4375	4375	0
122	20230605	163600	96074695	4375	4375	4375	4375	1542
123	20230605	163500	96074695	4375	4375	4375	4375	0
124	20230605	163400	96074695	4375	4375	4375	4375	0
125	20230605	163300	96074695	4375	4375	4375	4375	0
126	20230605	163200	96074695	4375	4375	4375	4375	0
127	20230605	163100	96074695	4375	4375	4375	4375	0
128	20230605	163000	96074695	4375	4375	4375	4375	0
129	20230605	162900	96074695	4375	4375	4375	4375	0
130	20230605	162800	96074695	4375	4375	4375	4375	0
131	20230605	162700	96074695	4375	4375	4375	4375	0
132	20230605	162600	96074695	4375	4375	4375	4375	0
133	20230605	162500	96074695	4375	4375	4375	4375	0
134	20230605	162400	96074695	4375	4375	4375	4375	0
135	20230605	162300	96074695	4375	4375	4375	4375	0
136	20230605	162200	96074695	4375	4375	4375	4375	0
137	20230605	162100	96074695	4375	4375	4375	4375	0
138	20230605	162000	96074695	4375	4375	4375	4375	0
139	20230605	161900	96074695	4375	4375	4375	4375	0
140	20230605	161800	96074695	4375	4375	4375	4375	0
141	20230605	161700	96074695	4375	4375	4375	4375	0
142	20230605	161600	96074695	4375	4375	4375	4375	0
143	20230605	161500	96074695	4375	4375	4375	4375	0
144	20230605	161400	96074695	4375	4375	4375	4375	0
145	20230605	161300	96074695	4375	4375	4375	4375	0
146	20230605	161200	96074695	4375	4375	4375	4375	0
147	20230605	161100	96074695	4375	4375	4375	4375	0
148	20230605	161000	96074695	4375	4375	4375	4375	0
149	20230605	160900	96074695	4375	4375	4375	4375	0
150	20230605	160800	96074695	4375	4375	4375	4375	0
151	20230605	160700	96074695	4375	4375	4375	4375	0
152	20230605	160600	96074695	4375	4375	4375	4375	1542
153	20230605	160500	96074695	4375	4375	4375	4375	0
154	20230605	160400	96074695	4375	4375	4375	4375	0
155	20230605	160300	96074695	4375	4375	4375	4375	0
156	20230605	160200	96074695	4375	4375	4375	4375	0
157	20230605	160100	96074695	4375	4375	4375	4375	0
158	20230605	160000	96074695	4375	4375	4375	4375	0
159	20230605	155900	96074695	4375	4375	4375	4375	0
160	20230605	155800	96074695	4375	4375	4375	4375	0
161	20230605	155700	96074695	4375	4375	4375	4375	0
162	20230605	155600	96074695	4375	4375	4375	4375	0
163	20230605	155500	96074695	4375	4375	4375	4375	0
164	20230605	155400	96074695	4375	4375	4375	4375	0
165	20230605	155300	96074695	4375	4375	4375	4375	0
166	20230605	155200	96074695	4375	4375	4375	4375	0
167	20230605	155100	96074695	4375	4375	4375	4375	0
168	20230605	155000	96074695	4375	4375	4375	4375	0
169	20230605	154900	96074695	4375	4375	4375	4375	0
170	20230605	154800	96074695	4375	4375	4375	4375	0
171	20230605	154700	96074695	4375	4375	4375	4375	0
172	20230605	154600	96074695	4375	4375	4375	4375	0
173	20230605	154500	96074695	4375	4375	4375	4375	0
174	20230605	154400	96074695	4375	4375	4375	4375	0
175	20230605	154300	96074695	4375	4375	4375	4375	0
176	20230605	154200	96074695	4375	4375	4375	4375	0
177	20230605	154100	96074695	4375	4375	4375	4375	0
178	20230605	154000	96074695	4375	4375	4375	4375	0
179	20230605	153900	96074695	4375	4375	4375	4375	0
180	20230605	153800	96074695	4375	4375	4375	4375	0
181	20230605	153700	96074695	4375	4375	4375	4375	0
182	20230605	153600	96074695	4375	4375	4375	4375	1542
183	20230605	153500	96074695	4375	4375	4375	4375	0
184	20230605	153400	96074695	4375	4375	4375	4375	0
185	20230605	153300	96074695	4375	4375	4375	4375	0
186	20230605	153200	96074695	4375	4375	4375	4375	0
187	20230605	153100	96074695	4375	4375	4375	4375	0
188	20230605	153000	96074695	4375	4375	4375	4375	1542
189	20230605	152900	89328445	4350	4350	4350	4350	0
190	20230605	152800	89328445	4350	4350	4350	4350	0
191	20230605	152700	89328445	4350	4350	4350	4350	0
192	20230605	152600	89328445	4350	4350	4350	4350	0
193	20230605	152500	89328445	4350	4350	4350	4350	0
194	20230605	152400	89328445	4350	4350	4350	4350	0
195	20230605	152300	89328445	4350	4350	4350	4350	0
196	20230605	152200	89328445	4350	4350	4350	4350	0
197	20230605	152100	89328445	4350	4350	4350	4350	0
198	20230605	152000	89328445	4350	4350	4350	4350	0
199	20230605	151900	89328445	4350	4350	4350	4350	0
200	20230605	151800	89328445	4350	4350	4350	4350	3
201	20230605	151700	89315395	4350	4350	4350	4350	0
202	20230605	151600	89315395	4350	4350	4350	4350	1
203	20230605	151500	89311045	4350	4350	4350	4350	0
204	20230605	151400	89311045	4350	4350	4350	4350	94
205	20230605	151300	88902145	4350	4350	4350	4350	10
206	20230605	151200	88858645	4350	4350	4350	4350	4
207	20230605	151100	88841245	4350	4350	4350	4350	1
208	20230605	151000	88836895	4350	4350	4350	4350	3
209	20230605	150900	88823845	4350	4350	4350	4350	3
210	20230605	150800	88810795	4350	4350	4350	4350	0
211	20230605	150700	88810795	4350	4350	4350	4350	0
212	20230605	150600	88810795	4350	4350	4350	4350	0
213	20230605	150500	88810795	4350	4350	4350	4350	0
214	20230605	150400	88810795	4350	4350	4350	4350	51
215	20230605	150300	88588945	4350	4350	4350	4350	2
216	20230605	150200	88580245	4350	4345	4350	4345	486
217	20230605	150100	86468570	4350	4350	4350	4350	200
218	20230605	150000	85598570	4350	4350	4350	4350	0
219	20230605	145900	85598570	4350	4350	4350	4350	0
220	20230605	145800	85598570	4350	4350	4350	4350	0
221	20230605	145700	85598570	4350	4350	4350	4350	1
222	20230605	145600	85594220	4350	4350	4350	4350	1235
223	20230605	145500	80221970	4365	4350	4365	4350	2
224	20230605	145400	80213255	4365	4365	4365	4365	1
225	20230605	145300	80208890	4350	4350	4350	4350	220
226	20230605	145200	79251890	4365	4365	4365	4365	0
227	20230605	145100	79251890	4365	4365	4365	4365	0
228	20230605	145000	79251890	4365	4355	4365	4350	301
229	20230605	144900	77942505	4365	4365	4365	4365	0
230	20230605	144800	77942505	4365	4365	4365	4365	1
231	20230605	144700	77938140	4355	4355	4355	4355	2
232	20230605	144600	77929430	4355	4355	4355	4355	202
233	20230605	144500	77049720	4365	4365	4365	4365	1
234	20230605	144400	77045355	4360	4360	4360	4360	0
235	20230605	144300	77045355	4360	4360	4360	4360	200
236	20230605	144200	76173355	4360	4360	4360	4360	1
237	20230605	144100	76168995	4355	4355	4355	4355	147
238	20230605	144000	75528810	4355	4355	4355	4355	0
239	20230605	143900	75528810	4355	4355	4355	4355	0
240	20230605	143800	75528810	4355	4355	4355	4355	1
241	20230605	143700	75524455	4350	4350	4350	4350	290
242	20230605	143600	74262955	4355	4355	4355	4355	0
243	20230605	143500	74262955	4355	4355	4355	4355	0
244	20230605	143400	74262955	4355	4355	4355	4355	0
245	20230605	143300	74262955	4355	4355	4355	4355	0
246	20230605	143200	74262955	4355	4355	4355	4355	1
247	20230605	143100	74258600	4355	4355	4355	4355	4
248	20230605	143000	74241180	4355	4355	4355	4355	0
249	20230605	142900	74241180	4355	4355	4355	4355	19
250	20230605	142800	74158435	4355	4350	4355	4350	22
251	20230605	142700	74062630	4355	4355	4355	4355	3
252	20230605	142600	74049565	4355	4350	4355	4350	501
253	20230605	142500	71870210	4355	4355	4355	4355	3
254	20230605	142400	71857145	4360	4360	4360	4360	0
255	20230605	142300	71857145	4360	4360	4360	4360	0
256	20230605	142200	71857145	4360	4360	4360	4360	0
257	20230605	142100	71857145	4360	4360	4360	4360	481
258	20230605	142000	69759985	4360	4360	4360	4360	0
259	20230605	141900	69759985	4360	4360	4360	4360	0
260	20230605	141800	69759985	4360	4355	4360	4355	162
261	20230605	141700	69054470	4355	4355	4355	4355	0
262	20230605	141600	69054470	4355	4355	4355	4355	427
263	20230605	141500	67194885	4360	4360	4360	4360	0
264	20230605	141400	67194885	4360	4360	4360	4360	0
265	20230605	141300	67194885	4360	4360	4360	4360	0
266	20230605	141200	67194885	4360	4360	4360	4360	0
267	20230605	141100	67194885	4360	4360	4360	4360	0
268	20230605	141000	67194885	4360	4360	4360	4360	0
269	20230605	140900	67194885	4360	4360	4360	4360	0
270	20230605	140800	67194885	4360	4360	4360	4360	56
271	20230605	140700	66950725	4360	4360	4360	4360	24
272	20230605	140600	66846085	4360	4360	4360	4360	0
273	20230605	140500	66846085	4360	4360	4360	4360	0
274	20230605	140400	66846085	4360	4360	4360	4360	1
275	20230605	140300	66841725	4350	4350	4350	4350	216
276	20230605	140200	65902125	4355	4360	4360	4355	128
277	20230605	140100	65344110	4360	4360	4360	4360	0
278	20230605	140000	65344110	4360	4360	4360	4360	1
279	20230605	135900	65339750	4355	4355	4355	4355	0
280	20230605	135800	65339750	4355	4360	4360	4355	54
281	20230605	135700	65104555	4360	4360	4360	4360	0
282	20230605	135600	65104555	4360	4360	4360	4360	0
283	20230605	135500	65104555	4360	4360	4360	4360	0
284	20230605	135400	65104555	4360	4360	4360	4360	0
285	20230605	135300	65104555	4360	4360	4360	4360	0
286	20230605	135200	65104555	4360	4360	4360	4360	0
287	20230605	135100	65104555	4360	4360	4360	4360	4
288	20230605	135000	65087115	4360	4360	4360	4360	22
289	20230605	134900	64991195	4365	4365	4365	4365	0
290	20230605	134800	64991195	4365	4365	4365	4365	0
291	20230605	134700	64991195	4365	4365	4365	4365	0
292	20230605	134600	64991195	4365	4365	4365	4365	0
293	20230605	134500	64991195	4365	4365	4365	4365	1
294	20230605	134400	64986830	4365	4365	4365	4365	0
295	20230605	134300	64986830	4365	4365	4365	4365	0
296	20230605	134200	64986830	4365	4365	4365	4365	0
297	20230605	134100	64986830	4365	4365	4365	4365	194
298	20230605	134000	64140020	4365	4365	4365	4365	960
299	20230605	133900	59949620	4370	4370	4370	4370	0
300	20230605	133800	59949620	4370	4370	4370	4370	0
301	20230605	133700	59949620	4370	4370	4370	4370	0
302	20230605	133600	59949620	4370	4370	4370	4370	0
303	20230605	133500	59949620	4370	4370	4370	4370	0
304	20230605	133400	59949620	4370	4370	4370	4370	0
305	20230605	133300	59949620	4370	4370	4370	4370	0
306	20230605	133200	59949620	4370	4370	4370	4370	7
307	20230605	133100	59919030	4370	4370	4370	4370	0
308	20230605	133000	59919030	4370	4370	4370	4370	1
309	20230605	132900	59914660	4370	4370	4370	4370	19
310	20230605	132800	59831630	4370	4370	4370	4370	10
311	20230605	132700	59787930	4370	4370	4370	4370	0
312	20230605	132600	59787930	4370	4370	4370	4370	0
313	20230605	132500	59787930	4370	4370	4370	4370	2
314	20230605	132400	59779190	4370	4370	4370	4370	0
315	20230605	132300	59779190	4370	4370	4370	4370	1
316	20230605	132200	59774820	4375	4375	4375	4375	0
317	20230605	132100	59774820	4375	4375	4375	4375	0
318	20230605	132000	59774820	4375	4375	4375	4375	0
319	20230605	131900	59774820	4375	4375	4375	4375	0
320	20230605	131800	59774820	4375	4375	4375	4375	0
321	20230605	131700	59774820	4375	4375	4375	4375	0
322	20230605	131600	59774820	4375	4375	4375	4375	1
323	20230605	131500	59770445	4375	4375	4375	4375	0
324	20230605	131400	59770445	4375	4375	4375	4375	0
325	20230605	131300	59770445	4375	4375	4375	4375	0
326	20230605	131200	59770445	4375	4375	4375	4375	1
327	20230605	131100	59766070	4370	4370	4370	4370	669
328	20230605	131000	56842540	4370	4370	4370	4370	0
329	20230605	130900	56842540	4370	4370	4370	4370	0
330	20230605	130800	56842540	4370	4370	4370	4370	0
331	20230605	130700	56842540	4370	4370	4370	4370	1
332	20230605	130600	56838170	4370	4370	4370	4370	0
333	20230605	130500	56838170	4370	4370	4370	4370	110
334	20230605	130400	56357470	4370	4370	4370	4370	0
335	20230605	130300	56357470	4370	4370	4370	4370	0
336	20230605	130200	56357470	4370	4370	4370	4370	0
337	20230605	130100	56357470	4370	4370	4370	4370	0
338	20230605	130000	56357470	4370	4370	4370	4370	0
339	20230605	125900	56357470	4370	4370	4370	4370	2
340	20230605	125800	56348730	4370	4370	4370	4370	0
341	20230605	125700	56348730	4370	4360	4370	4360	101
342	20230605	125600	55908360	4370	4370	4370	4370	1
343	20230605	125500	55903990	4365	4365	4365	4365	0
344	20230605	125400	55903990	4365	4365	4365	4365	0
345	20230605	125300	55903990	4365	4365	4365	4365	0
346	20230605	125200	55903990	4365	4365	4365	4365	0
347	20230605	125100	55903990	4365	4365	4365	4365	68
348	20230605	125000	55607170	4370	4370	4370	4370	0
349	20230605	124900	55607170	4370	4370	4370	4370	0
350	20230605	124800	55607170	4370	4370	4370	4370	0
351	20230605	124700	55607170	4370	4370	4370	4370	0
352	20230605	124600	55607170	4370	4370	4370	4370	0
353	20230605	124500	55607170	4370	4370	4370	4370	0
354	20230605	124400	55607170	4370	4370	4370	4370	0
355	20230605	124300	55607170	4370	4370	4370	4370	0
356	20230605	124200	55607170	4370	4370	4370	4370	0
357	20230605	124100	55607170	4370	4370	4370	4370	0
358	20230605	124000	55607170	4370	4360	4370	4360	1502
359	20230605	123900	49055430	4355	4355	4355	4355	118
360	20230605	123800	48541540	4350	4350	4350	4350	0
361	20230605	123700	48541540	4350	4350	4350	4350	0
362	20230605	123600	48541540	4350	4350	4350	4350	0
363	20230605	123500	48541540	4350	4350	4350	4350	0
364	20230605	123400	48541540	4350	4350	4350	4350	0
365	20230605	123300	48541540	4350	4350	4350	4350	1
366	20230605	123200	48537190	4350	4350	4350	4350	3
367	20230605	123100	48524140	4355	4355	4355	4355	0
368	20230605	123000	48524140	4355	4355	4355	4355	3
369	20230605	122900	48511075	4345	4345	4345	4345	0
370	20230605	122800	48511075	4345	4345	4345	4345	0
371	20230605	122700	48511075	4345	4345	4345	4345	24
372	20230605	122600	48406795	4345	4345	4345	4345	0
373	20230605	122500	48406795	4345	4345	4345	4345	0
374	20230605	122400	48406795	4345	4350	4350	4345	10
375	20230605	122300	48363335	4355	4355	4355	4355	0
376	20230605	122200	48363335	4355	4355	4355	4355	0
377	20230605	122100	48363335	4355	4355	4355	4355	0
378	20230605	122000	48363335	4355	4355	4355	4355	0
379	20230605	121900	48363335	4355	4355	4355	4355	0
380	20230605	121800	48363335	4355	4355	4355	4355	5
381	20230605	121700	48341560	4350	4350	4350	4350	0
382	20230605	121600	48341560	4350	4350	4350	4350	0
383	20230605	121500	48341560	4350	4350	4350	4350	0
384	20230605	121400	48341560	4350	4350	4350	4350	0
385	20230605	121300	48341560	4350	4350	4350	4350	0
386	20230605	121200	48341560	4350	4350	4350	4350	0
387	20230605	121100	48341560	4350	4350	4350	4350	0
388	20230605	121000	48341560	4350	4350	4350	4350	0
389	20230605	120900	48341560	4350	4350	4350	4350	0
390	20230605	120800	48341560	4350	4350	4350	4350	0
391	20230605	120700	48341560	4350	4350	4350	4350	0
392	20230605	120600	48341560	4350	4350	4350	4350	0
393	20230605	120500	48341560	4350	4350	4350	4350	0
394	20230605	120400	48341560	4350	4350	4350	4350	0
395	20230605	120300	48341560	4350	4350	4350	4350	0
396	20230605	120200	48341560	4350	4350	4350	4350	0
397	20230605	120100	48341560	4350	4350	4350	4350	0
398	20230605	120000	48341560	4350	4350	4350	4350	0
399	20230605	115900	48341560	4350	4350	4350	4350	0
400	20230605	115800	48341560	4350	4350	4350	4350	0
401	20230605	115700	48341560	4350	4350	4350	4350	0
402	20230605	115600	48341560	4350	4350	4350	4350	0
403	20230605	115500	48341560	4350	4350	4350	4350	1
404	20230605	115400	48337210	4355	4355	4355	4355	0
405	20230605	115300	48337210	4355	4355	4355	4355	0
406	20230605	115200	48337210	4355	4355	4355	4355	2
407	20230605	115100	48328500	4355	4355	4355	4355	0
408	20230605	115000	48328500	4355	4345	4355	4345	16
409	20230605	114900	48258970	4340	4340	4340	4340	0
410	20230605	114800	48258970	4340	4340	4340	4340	0
411	20230605	114700	48258970	4340	4340	4340	4340	0
412	20230605	114600	48258970	4340	4340	4340	4340	0
413	20230605	114500	48258970	4340	4345	4345	4340	62
414	20230605	114400	47989710	4340	4340	4340	4340	0
415	20230605	114300	47989710	4340	4340	4340	4340	693
416	20230605	114200	44982090	4340	4355	4355	4340	708
417	20230605	114100	41909135	4340	4340	4340	4340	0
418	20230605	114000	41909135	4340	4340	4340	4340	1
419	20230605	113900	41904795	4345	4345	4345	4345	30
420	20230605	113800	41774445	4345	4345	4345	4345	262
421	20230605	113700	40636055	4345	4345	4345	4345	20
422	20230605	113600	40549155	4345	4345	4345	4345	1
423	20230605	113500	40544810	4345	4345	4345	4345	1
424	20230605	113400	40540465	4345	4345	4345	4345	0
425	20230605	113300	40540465	4345	4345	4345	4345	0
426	20230605	113200	40540465	4345	4345	4345	4345	0
427	20230605	113100	40540465	4345	4345	4345	4345	0
428	20230605	113000	40540465	4345	4345	4345	4345	14
429	20230605	112900	40479635	4350	4350	4350	4350	0
430	20230605	112800	40479635	4350	4350	4350	4350	0
431	20230605	112700	40479635	4350	4350	4350	4350	0
432	20230605	112600	40479635	4350	4350	4350	4350	14
433	20230605	112500	40418735	4340	4340	4340	4340	0
434	20230605	112400	40418735	4340	4340	4340	4340	0
435	20230605	112300	40418735	4340	4340	4340	4340	0
436	20230605	112200	40418735	4340	4340	4340	4340	0
437	20230605	112100	40418735	4340	4340	4340	4340	13
438	20230605	112000	40362315	4340	4340	4340	4340	0
439	20230605	111900	40362315	4340	4340	4340	4340	108
440	20230605	111800	39893595	4340	4340	4340	4340	479
441	20230605	111700	37814735	4350	4350	4350	4350	0
442	20230605	111600	37814735	4350	4350	4350	4350	1
443	20230605	111500	37810385	4350	4350	4350	4350	0
444	20230605	111400	37810385	4350	4350	4350	4350	0
445	20230605	111300	37810385	4350	4350	4350	4350	0
446	20230605	111200	37810385	4350	4350	4350	4350	6
447	20230605	111100	37784285	4340	4340	4340	4340	0
448	20230605	111000	37784285	4340	4340	4340	4340	0
449	20230605	110900	37784285	4340	4340	4340	4340	0
450	20230605	110800	37784285	4340	4340	4340	4340	0
451	20230605	110700	37784285	4340	4340	4340	4340	0
452	20230605	110600	37784285	4340	4340	4340	4340	0
453	20230605	110500	37784285	4340	4340	4340	4340	0
454	20230605	110400	37784285	4340	4340	4340	4340	0
455	20230605	110300	37784285	4340	4340	4340	4340	0
456	20230605	110200	37784285	4340	4340	4340	4340	0
457	20230605	110100	37784285	4340	4340	4340	4340	0
458	20230605	110000	37784285	4340	4340	4340	4340	0
459	20230605	105900	37784285	4340	4340	4340	4340	0
460	20230605	105800	37784285	4340	4345	4345	4340	1000
461	20230605	105700	33443920	4345	4345	4345	4345	0
462	20230605	105600	33443920	4345	4345	4345	4345	0
463	20230605	105500	33443920	4345	4345	4345	4345	11
464	20230605	105400	33396125	4345	4345	4345	4345	0
465	20230605	105300	33396125	4345	4345	4345	4345	0
466	20230605	105200	33396125	4345	4345	4345	4345	29
467	20230605	105100	33270120	4350	4350	4350	4350	0
468	20230605	105000	33270120	4350	4350	4350	4350	1
469	20230605	104900	33265770	4355	4345	4355	4345	2
470	20230605	104800	33257070	4345	4345	4345	4345	0
471	20230605	104700	33257070	4345	4345	4345	4345	221
472	20230605	104600	32296825	4345	4345	4345	4345	5
473	20230605	104500	32275100	4345	4350	4350	4345	1273
474	20230605	104400	26742895	4355	4355	4355	4355	0
475	20230605	104300	26742895	4355	4355	4355	4355	0
476	20230605	104200	26742895	4355	4355	4355	4355	0
477	20230605	104100	26742895	4355	4355	4355	4355	0
478	20230605	104000	26742895	4355	4355	4355	4355	0
479	20230605	103900	26742895	4355	4355	4355	4355	5
480	20230605	103800	26721120	4355	4355	4355	4355	0
481	20230605	103700	26721120	4355	4355	4355	4355	0
482	20230605	103600	26721120	4355	4355	4355	4355	5
483	20230605	103500	26699345	4355	4355	4355	4355	0
484	20230605	103400	26699345	4355	4355	4355	4355	1
485	20230605	103300	26694990	4355	4355	4355	4355	1
486	20230605	103200	26690635	4355	4350	4355	4345	100
487	20230605	103100	26255905	4355	4355	4355	4355	0
488	20230605	103000	26255905	4355	4355	4355	4355	12
489	20230605	102900	26203645	4355	4355	4355	4355	81
490	20230605	102800	25850890	4355	4355	4355	4355	169
491	20230605	102700	25114895	4355	4355	4355	4355	0
492	20230605	102600	25114895	4355	4350	4355	4350	330
493	20230605	102500	23679245	4350	4350	4350	4350	0
494	20230605	102400	23679245	4350	4350	4350	4350	159
495	20230605	102300	22987595	4350	4350	4350	4350	325
496	20230605	102200	21573845	4350	4350	4350	4350	0
497	20230605	102100	21573845	4350	4350	4350	4350	1
498	20230605	102000	21569495	4350	4350	4350	4350	30
499	20230605	101900	21438995	4350	4350	4350	4350	0
500	20230605	101800	21438995	4350	4350	4350	4350	0
501	20230605	101700	21438995	4350	4350	4350	4350	655
502	20230605	101600	18589745	4355	4355	4355	4355	376
503	20230605	101500	16952265	4355	4355	4355	4355	0
504	20230605	101400	16952265	4355	4355	4355	4355	0
505	20230605	101300	16952265	4355	4355	4355	4355	0
506	20230605	101200	16952265	4355	4355	4355	4355	0
507	20230605	101100	16952265	4355	4355	4355	4355	0
508	20230605	101000	16952265	4355	4355	4355	4355	204
509	20230605	100900	16063845	4360	4360	4360	4360	0
510	20230605	100800	16063845	4360	4360	4360	4360	12
511	20230605	100700	16011525	4360	4360	4360	4360	0
512	20230605	100600	16011525	4360	4360	4360	4360	0
513	20230605	100500	16011525	4360	4360	4360	4360	0
514	20230605	100400	16011525	4360	4360	4360	4355	119
515	20230605	100300	15492835	4355	4360	4360	4355	109
516	20230605	100200	15018050	4355	4355	4355	4355	0
517	20230605	100100	15018050	4355	4355	4355	4355	0
518	20230605	100000	15018050	4355	4355	4355	4355	0
519	20230605	095900	15018050	4355	4355	4355	4355	80
520	20230605	095800	14669650	4370	4370	4370	4370	0
521	20230605	095700	14669650	4370	4370	4370	4370	0
522	20230605	095600	14669650	4370	4370	4370	4370	1
523	20230605	095500	14665280	4350	4350	4355	4350	923
524	20230605	095400	10650185	4360	4355	4360	4355	16
525	20230605	095300	10580500	4355	4355	4360	4355	29
526	20230605	095200	10454200	4355	4355	4355	4355	1
527	20230605	095100	10449845	4355	4355	4355	4355	116
528	20230605	095000	9944665	4355	4355	4355	4355	249
529	20230605	094900	8860270	4360	4365	4365	4360	198
530	20230605	094800	7996945	4370	4370	4370	4370	0
531	20230605	094700	7996945	4370	4370	4370	4370	0
532	20230605	094600	7996945	4370	4365	4370	4365	3
533	20230605	094500	7983845	4370	4370	4370	4370	1
534	20230605	094400	7979475	4370	4370	4370	4370	0
535	20230605	094300	7979475	4370	4370	4370	4370	1
536	20230605	094200	7975105	4375	4375	4375	4375	10
537	20230605	094100	7931355	4375	4375	4375	4375	0
538	20230605	094000	7931355	4375	4375	4375	4375	1
539	20230605	093900	7926980	4375	4365	4375	4365	119
540	20230605	093800	7407535	4365	4365	4365	4365	0
541	20230605	093700	7407535	4365	4365	4365	4365	2
542	20230605	093600	7398805	4365	4365	4365	4365	5
543	20230605	093500	7376980	4365	4365	4365	4365	6
544	20230605	093400	7350790	4365	4365	4365	4365	0
545	20230605	093300	7350790	4365	4365	4365	4365	0
546	20230605	093200	7350790	4365	4365	4365	4365	102
547	20230605	093100	6905560	4360	4360	4360	4360	9
548	20230605	093000	6866320	4365	4365	4365	4365	1
549	20230605	092900	6861955	4365	4365	4365	4365	0
550	20230605	092800	6861955	4365	4365	4365	4365	1
551	20230605	092700	6857590	4365	4365	4365	4365	1
552	20230605	092600	6853225	4365	4365	4365	4365	6
553	20230605	092500	6827035	4375	4375	4375	4375	1
554	20230605	092400	6822660	4370	4370	4370	4370	1
555	20230605	092300	6818290	4370	4370	4370	4370	5
556	20230605	092200	6796440	4375	4375	4375	4375	1
557	20230605	092100	6792065	4375	4375	4375	4375	0
558	20230605	092000	6792065	4375	4375	4375	4375	10
559	20230605	091900	6748315	4375	4375	4375	4375	0
560	20230605	091800	6748315	4375	4375	4375	4375	102
561	20230605	091700	6302065	4375	4375	4375	4375	1
562	20230605	091600	6297690	4380	4380	4380	4380	0
563	20230605	091500	6297690	4380	4380	4380	4380	1
564	20230605	091400	6293310	4380	4380	4380	4380	172
565	20230605	091300	5539950	4380	4375	4380	4365	308
566	20230605	091200	4194370	4380	4380	4380	4380	0
567	20230605	091100	4194370	4380	4380	4380	4380	0
568	20230605	091000	4194370	4380	4380	4380	4380	101
569	20230605	090900	3751990	4380	4380	4380	4380	1
570	20230605	090800	3747610	4385	4385	4385	4385	0
571	20230605	090700	3747610	4385	4385	4385	4380	4
572	20230605	090600	3730080	4385	4385	4385	4385	0
573	20230605	090500	3730080	4385	4380	4385	4380	4
574	20230605	090400	3712550	4385	4385	4385	4385	0
575	20230605	090300	3712550	4385	4385	4385	4385	16
576	20230605	090200	3642390	4390	4390	4390	4390	0
577	20230605	090100	3642390	4390	4370	4390	4370	441
578	20230605	090000	1715180	4370	4350	4370	4350	394