KissMeData/334890/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192600	355054275	4995	4995	4995	4995	608
3	20230605	192500	355054275	4995	4995	4995	4995	0
4	20230605	192400	355054275	4995	4995	4995	4995	0
5	20230605	192300	355054275	4995	4995	4995	4995	0
6	20230605	192200	355054275	4995	4995	4995	4995	0
7	20230605	192100	355054275	4995	4995	4995	4995	0
8	20230605	192000	355054275	4995	4995	4995	4995	0
9	20230605	191900	355054275	4995	4995	4995	4995	0
10	20230605	191800	355054275	4995	4995	4995	4995	0
11	20230605	191700	355054275	4995	4995	4995	4995	0
12	20230605	191600	355054275	4995	4995	4995	4995	0
13	20230605	191500	355054275	4995	4995	4995	4995	0
14	20230605	191400	355054275	4995	4995	4995	4995	0
15	20230605	191300	355054275	4995	4995	4995	4995	0
16	20230605	191200	355054275	4995	4995	4995	4995	0
17	20230605	191100	355054275	4995	4995	4995	4995	0
18	20230605	191000	355054275	4995	4995	4995	4995	0
19	20230605	190900	355054275	4995	4995	4995	4995	0
20	20230605	190800	355054275	4995	4995	4995	4995	0
21	20230605	190700	355054275	4995	4995	4995	4995	0
22	20230605	190600	355054275	4995	4995	4995	4995	0
23	20230605	190500	355054275	4995	4995	4995	4995	0
24	20230605	190400	355054275	4995	4995	4995	4995	0
25	20230605	190300	355054275	4995	4995	4995	4995	0
26	20230605	190200	355054275	4995	4995	4995	4995	0
27	20230605	190100	355054275	4995	4995	4995	4995	0
28	20230605	190000	355054275	4995	4995	4995	4995	0
29	20230605	185900	355054275	4995	4995	4995	4995	0
30	20230605	185800	355054275	4995	4995	4995	4995	0
31	20230605	185700	355054275	4995	4995	4995	4995	0
32	20230605	185600	355054275	4995	4995	4995	4995	608
33	20230605	185500	355054275	4995	4995	4995	4995	0
34	20230605	185400	355054275	4995	4995	4995	4995	0
35	20230605	185300	355054275	4995	4995	4995	4995	0
36	20230605	185200	355054275	4995	4995	4995	4995	0
37	20230605	185100	355054275	4995	4995	4995	4995	0
38	20230605	185000	355054275	4995	4995	4995	4995	0
39	20230605	184900	355054275	4995	4995	4995	4995	0
40	20230605	184800	355054275	4995	4995	4995	4995	0
41	20230605	184700	355054275	4995	4995	4995	4995	0
42	20230605	184600	355054275	4995	4995	4995	4995	0
43	20230605	184500	355054275	4995	4995	4995	4995	0
44	20230605	184400	355054275	4995	4995	4995	4995	0
45	20230605	184300	355054275	4995	4995	4995	4995	0
46	20230605	184200	355054275	4995	4995	4995	4995	0
47	20230605	184100	355054275	4995	4995	4995	4995	0
48	20230605	184000	355054275	4995	4995	4995	4995	0
49	20230605	183900	355054275	4995	4995	4995	4995	0
50	20230605	183800	355054275	4995	4995	4995	4995	0
51	20230605	183700	355054275	4995	4995	4995	4995	0
52	20230605	183600	355054275	4995	4995	4995	4995	0
53	20230605	183500	355054275	4995	4995	4995	4995	0
54	20230605	183400	355054275	4995	4995	4995	4995	0
55	20230605	183300	355054275	4995	4995	4995	4995	0
56	20230605	183200	355054275	4995	4995	4995	4995	0
57	20230605	183100	355054275	4995	4995	4995	4995	0
58	20230605	183000	355054275	4995	4995	4995	4995	0
59	20230605	182900	355054275	4995	4995	4995	4995	0
60	20230605	182800	355054275	4995	4995	4995	4995	0
61	20230605	182700	355054275	4995	4995	4995	4995	0
62	20230605	182600	355054275	4995	4995	4995	4995	608
63	20230605	182500	355054275	4995	4995	4995	4995	0
64	20230605	182400	355054275	4995	4995	4995	4995	0
65	20230605	182300	355054275	4995	4995	4995	4995	0
66	20230605	182200	355054275	4995	4995	4995	4995	0
67	20230605	182100	355054275	4995	4995	4995	4995	0
68	20230605	182000	355054275	4995	4995	4995	4995	0
69	20230605	181900	355054275	4995	4995	4995	4995	0
70	20230605	181800	355054275	4995	4995	4995	4995	0
71	20230605	181700	355054275	4995	4995	4995	4995	0
72	20230605	181600	355054275	4995	4995	4995	4995	0
73	20230605	181500	355054275	4995	4995	4995	4995	0
74	20230605	181400	355054275	4995	4995	4995	4995	0
75	20230605	181300	355054275	4995	4995	4995	4995	0
76	20230605	181200	355054275	4995	4995	4995	4995	0
77	20230605	181100	355054275	4995	4995	4995	4995	0
78	20230605	181000	355054275	4995	4995	4995	4995	0
79	20230605	180900	355054275	4995	4995	4995	4995	0
80	20230605	180800	355054275	4995	4995	4995	4995	0
81	20230605	180700	355054275	4995	4995	4995	4995	0
82	20230605	180600	355054275	4995	4995	4995	4995	0
83	20230605	180500	355054275	4995	4995	4995	4995	0
84	20230605	180400	355054275	4995	4995	4995	4995	0
85	20230605	180300	355054275	4995	4995	4995	4995	0
86	20230605	180200	355054275	4995	4995	4995	4995	0
87	20230605	180100	355054275	4995	4995	4995	4995	0
88	20230605	180000	355054275	4995	4995	4995	4995	0
89	20230605	175900	355054275	4995	4995	4995	4995	0
90	20230605	175800	355054275	4995	4995	4995	4995	0
91	20230605	175700	355054275	4995	4995	4995	4995	0
92	20230605	175600	355054275	4995	4995	4995	4995	608
93	20230605	175500	355054275	4995	4995	4995	4995	0
94	20230605	175400	355054275	4995	4995	4995	4995	0
95	20230605	175300	355054275	4995	4995	4995	4995	0
96	20230605	175200	355054275	4995	4995	4995	4995	0
97	20230605	175100	355054275	4995	4995	4995	4995	0
98	20230605	175000	355054275	4995	4995	4995	4995	0
99	20230605	174900	355054275	4995	4995	4995	4995	0
100	20230605	174800	355054275	4995	4995	4995	4995	0
101	20230605	174700	355054275	4995	4995	4995	4995	0
102	20230605	174600	355054275	4995	4995	4995	4995	0
103	20230605	174500	355054275	4995	4995	4995	4995	0
104	20230605	174400	355054275	4995	4995	4995	4995	0
105	20230605	174300	355054275	4995	4995	4995	4995	0
106	20230605	174200	355054275	4995	4995	4995	4995	0
107	20230605	174100	355054275	4995	4995	4995	4995	0
108	20230605	174000	355054275	4995	4995	4995	4995	0
109	20230605	173900	355054275	4995	4995	4995	4995	0
110	20230605	173800	355054275	4995	4995	4995	4995	0
111	20230605	173700	355054275	4995	4995	4995	4995	0
112	20230605	173600	355054275	4995	4995	4995	4995	0
113	20230605	173500	355054275	4995	4995	4995	4995	0
114	20230605	173400	355054275	4995	4995	4995	4995	0
115	20230605	173300	355054275	4995	4995	4995	4995	0
116	20230605	173200	355054275	4995	4995	4995	4995	0
117	20230605	173100	355054275	4995	4995	4995	4995	0
118	20230605	173000	355054275	4995	4995	4995	4995	0
119	20230605	172900	355054275	4995	4995	4995	4995	0
120	20230605	172800	355054275	4995	4995	4995	4995	0
121	20230605	172700	355054275	4995	4995	4995	4995	0
122	20230605	172600	355054275	4995	4995	4995	4995	608
123	20230605	172500	355054275	4995	4995	4995	4995	0
124	20230605	172400	355054275	4995	4995	4995	4995	0
125	20230605	172300	355054275	4995	4995	4995	4995	0
126	20230605	172200	355054275	4995	4995	4995	4995	0
127	20230605	172100	355054275	4995	4995	4995	4995	0
128	20230605	172000	355054275	4995	4995	4995	4995	0
129	20230605	171900	355054275	4995	4995	4995	4995	0
130	20230605	171800	355054275	4995	4995	4995	4995	0
131	20230605	171700	355054275	4995	4995	4995	4995	0
132	20230605	171600	355054275	4995	4995	4995	4995	0
133	20230605	171500	355054275	4995	4995	4995	4995	0
134	20230605	171400	355054275	4995	4995	4995	4995	0
135	20230605	171300	355054275	4995	4995	4995	4995	0
136	20230605	171200	355054275	4995	4995	4995	4995	0
137	20230605	171100	355054275	4995	4995	4995	4995	0
138	20230605	171000	355054275	4995	4995	4995	4995	0
139	20230605	170900	355054275	4995	4995	4995	4995	0
140	20230605	170800	355054275	4995	4995	4995	4995	0
141	20230605	170700	355054275	4995	4995	4995	4995	0
142	20230605	170600	355054275	4995	4995	4995	4995	0
143	20230605	170500	355054275	4995	4995	4995	4995	0
144	20230605	170400	355054275	4995	4995	4995	4995	0
145	20230605	170300	355054275	4995	4995	4995	4995	0
146	20230605	170200	355054275	4995	4995	4995	4995	0
147	20230605	170100	355054275	4995	4995	4995	4995	0
148	20230605	170000	355054275	4995	4995	4995	4995	0
149	20230605	165900	355054275	4995	4995	4995	4995	0
150	20230605	165800	355054275	4995	4995	4995	4995	0
151	20230605	165700	355054275	4995	4995	4995	4995	0
152	20230605	165600	355054275	4995	4995	4995	4995	608
153	20230605	165500	355054275	4995	4995	4995	4995	0
154	20230605	165400	355054275	4995	4995	4995	4995	0
155	20230605	165300	355054275	4995	4995	4995	4995	0
156	20230605	165200	355054275	4995	4995	4995	4995	0
157	20230605	165100	355054275	4995	4995	4995	4995	0
158	20230605	165000	355054275	4995	4995	4995	4995	0
159	20230605	164900	355054275	4995	4995	4995	4995	0
160	20230605	164800	355054275	4995	4995	4995	4995	0
161	20230605	164700	355054275	4995	4995	4995	4995	0
162	20230605	164600	355054275	4995	4995	4995	4995	0
163	20230605	164500	355054275	4995	4995	4995	4995	0
164	20230605	164400	355054275	4995	4995	4995	4995	0
165	20230605	164300	355054275	4995	4995	4995	4995	0
166	20230605	164200	355054275	4995	4995	4995	4995	0
167	20230605	164100	355054275	4995	4995	4995	4995	0
168	20230605	164000	355054275	4995	4995	4995	4995	0
169	20230605	163900	355054275	4995	4995	4995	4995	0
170	20230605	163800	355054275	4995	4995	4995	4995	0
171	20230605	163700	355054275	4995	4995	4995	4995	0
172	20230605	163600	355054275	4995	4995	4995	4995	0
173	20230605	163500	355054275	4995	4995	4995	4995	0
174	20230605	163400	355054275	4995	4995	4995	4995	0
175	20230605	163300	355054275	4995	4995	4995	4995	0
176	20230605	163200	355054275	4995	4995	4995	4995	0
177	20230605	163100	355054275	4995	4995	4995	4995	0
178	20230605	163000	355054275	4995	4995	4995	4995	0
179	20230605	162900	355054275	4995	4995	4995	4995	0
180	20230605	162800	355054275	4995	4995	4995	4995	0
181	20230605	162700	355054275	4995	4995	4995	4995	0
182	20230605	162600	355054275	4995	4995	4995	4995	608
183	20230605	162500	355054275	4995	4995	4995	4995	0
184	20230605	162400	355054275	4995	4995	4995	4995	0
185	20230605	162300	355054275	4995	4995	4995	4995	0
186	20230605	162200	355054275	4995	4995	4995	4995	0
187	20230605	162100	355054275	4995	4995	4995	4995	0
188	20230605	162000	355054275	4995	4995	4995	4995	0
189	20230605	161900	355054275	4995	4995	4995	4995	0
190	20230605	161800	355054275	4995	4995	4995	4995	0
191	20230605	161700	355054275	4995	4995	4995	4995	0
192	20230605	161600	355054275	4995	4995	4995	4995	0
193	20230605	161500	355054275	4995	4995	4995	4995	0
194	20230605	161400	355054275	4995	4995	4995	4995	0
195	20230605	161300	355054275	4995	4995	4995	4995	0
196	20230605	161200	355054275	4995	4995	4995	4995	0
197	20230605	161100	355054275	4995	4995	4995	4995	0
198	20230605	161000	355054275	4995	4995	4995	4995	0
199	20230605	160900	355054275	4995	4995	4995	4995	0
200	20230605	160800	355054275	4995	4995	4995	4995	0
201	20230605	160700	355054275	4995	4995	4995	4995	0
202	20230605	160600	355054275	4995	4995	4995	4995	0
203	20230605	160500	355054275	4995	4995	4995	4995	0
204	20230605	160400	355054275	4995	4995	4995	4995	0
205	20230605	160300	355054275	4995	4995	4995	4995	0
206	20230605	160200	355054275	4995	4995	4995	4995	0
207	20230605	160100	355054275	4995	4995	4995	4995	0
208	20230605	160000	355054275	4995	4995	4995	4995	0
209	20230605	155900	355054275	4995	4995	4995	4995	0
210	20230605	155800	355054275	4995	4995	4995	4995	0
211	20230605	155700	355054275	4995	4995	4995	4995	0
212	20230605	155600	355054275	4995	4995	4995	4995	608
213	20230605	155500	355054275	4995	4995	4995	4995	0
214	20230605	155400	355054275	4995	4995	4995	4995	0
215	20230605	155300	355054275	4995	4995	4995	4995	0
216	20230605	155200	355054275	4995	4995	4995	4995	0
217	20230605	155100	355054275	4995	4995	4995	4995	0
218	20230605	155000	355054275	4995	4995	4995	4995	0
219	20230605	154900	355054275	4995	4995	4995	4995	0
220	20230605	154800	355054275	4995	4995	4995	4995	0
221	20230605	154700	355054275	4995	4995	4995	4995	0
222	20230605	154600	355054275	4995	4995	4995	4995	0
223	20230605	154500	355054275	4995	4995	4995	4995	0
224	20230605	154400	355054275	4995	4995	4995	4995	0
225	20230605	154300	355054275	4995	4995	4995	4995	0
226	20230605	154200	355054275	4995	4995	4995	4995	0
227	20230605	154100	355054275	4995	4995	4995	4995	0
228	20230605	154000	355054275	4995	4995	4995	4995	0
229	20230605	153900	355054275	4995	4995	4995	4995	0
230	20230605	153800	355054275	4995	4995	4995	4995	0
231	20230605	153700	355054275	4995	4995	4995	4995	0
232	20230605	153600	355054275	4995	4995	4995	4995	0
233	20230605	153500	355054275	4995	4995	4995	4995	0
234	20230605	153400	355054275	4995	4995	4995	4995	0
235	20230605	153300	355054275	4995	4995	4995	4995	0
236	20230605	153200	355054275	4995	4995	4995	4995	0
237	20230605	153100	355054275	4995	4995	4995	4995	0
238	20230605	153000	355054275	4995	4995	4995	4995	608
239	20230605	152900	352017315	4990	4990	4990	4990	0
240	20230605	152800	352017315	4990	4990	4990	4990	0
241	20230605	152700	352017315	4990	4990	4990	4990	0
242	20230605	152600	352017315	4990	4990	4990	4990	0
243	20230605	152500	352017315	4990	4990	4990	4990	0
244	20230605	152400	352017315	4990	4990	4990	4990	0
245	20230605	152300	352017315	4990	4990	4990	4990	0
246	20230605	152200	352017315	4990	4990	4990	4990	0
247	20230605	152100	352017315	4990	4990	4990	4990	0
248	20230605	152000	352017315	4990	4990	4990	4990	0
249	20230605	151900	352017315	4990	4990	4990	4990	1
250	20230605	151800	352012325	4995	4995	4995	4995	0
251	20230605	151700	352012325	4995	4995	4995	4995	15
252	20230605	151600	351937400	4995	4995	4995	4995	0
253	20230605	151500	351937400	4995	4995	4995	4995	9
254	20230605	151400	351892445	4995	4995	4995	4995	0
255	20230605	151300	351892445	4995	4995	4995	4995	9
256	20230605	151200	351847490	4995	4995	4995	4995	0
257	20230605	151100	351847490	4995	4995	4995	4995	9
258	20230605	151000	351802535	4995	4995	4995	4995	0
259	20230605	150900	351802535	4995	4995	4995	4995	9
260	20230605	150800	351757580	4995	4995	4995	4995	0
261	20230605	150700	351757580	4995	4995	4995	4995	0
262	20230605	150600	351757580	4995	4995	4995	4995	14
263	20230605	150500	351687650	4995	4995	4995	4995	5
264	20230605	150400	351662675	4995	4995	4995	4995	9
265	20230605	150300	351617720	4995	4995	4995	4995	0
266	20230605	150200	351617720	4995	4990	4995	4990	29
267	20230605	150100	351472965	4995	4995	4995	4995	0
268	20230605	150000	351472965	4995	4990	4995	4990	39
269	20230605	145900	351278185	4995	4995	4995	4995	0
270	20230605	145800	351278185	4995	4995	4995	4995	0
271	20230605	145700	351278185	4995	4995	4995	4995	9
272	20230605	145600	351233230	4990	4990	4990	4990	4
273	20230605	145500	351213270	4995	4995	4995	4995	10
274	20230605	145400	351163320	4990	4990	4990	4990	0
275	20230605	145300	351163320	4990	4995	4995	4990	13
276	20230605	145200	351098405	4990	4990	4990	4990	0
277	20230605	145100	351098405	4990	4995	4995	4990	1526
278	20230605	145000	343483620	4990	4990	4990	4990	4
279	20230605	144900	343463660	4995	4995	4995	4995	9
280	20230605	144800	343418705	4990	4990	4990	4990	5
281	20230605	144700	343393755	4990	4990	4990	4990	4
282	20230605	144600	343373795	4995	4995	4995	4995	20
283	20230605	144500	343273895	4995	4995	4995	4995	0
284	20230605	144400	343273895	4995	4990	4995	4990	13
285	20230605	144300	343208980	4995	4995	4995	4995	0
286	20230605	144200	343208980	4995	4995	4995	4995	9
287	20230605	144100	343164025	4990	4995	4995	4990	17
288	20230605	144000	343079130	4995	4995	4995	4995	22
289	20230605	143900	342969240	4995	4995	4995	4995	13
290	20230605	143800	342904305	4995	4995	4995	4995	5406
291	20230605	143700	315901335	5000	5000	5000	5000	2799
292	20230605	143600	301906335	5010	5010	5010	5010	0
293	20230605	143500	301906335	5010	5010	5010	5010	9
294	20230605	143400	301861245	5000	5000	5000	5000	5
295	20230605	143300	301836245	5010	5010	5010	5010	9
296	20230605	143200	301791155	5000	5000	5000	5000	0
297	20230605	143100	301791155	5000	5010	5010	5000	13
298	20230605	143000	301726065	5000	5000	5000	5000	5
299	20230605	142900	301701065	5010	5010	5010	5010	50
300	20230605	142800	301450565	5010	5000	5010	5000	53
301	20230605	142700	301185465	5000	5000	5000	5000	4
302	20230605	142600	301165465	5010	5010	5010	5010	109
303	20230605	142500	300619375	5000	5000	5000	5000	9
304	20230605	142400	300574375	5010	5030	5030	5010	4979
305	20230605	142300	275582825	5020	5020	5020	5020	6
306	20230605	142200	275552705	5020	5030	5030	5020	13
307	20230605	142100	275487355	5020	5020	5020	5020	482
308	20230605	142000	273067715	5020	5030	5030	5020	14
309	20230605	141900	272997345	5020	5020	5020	5020	4
310	20230605	141800	272977265	5020	5020	5030	5020	417
311	20230605	141700	270883795	5030	5020	5030	5020	15
312	20230605	141600	270808405	5020	5020	5020	5020	9
313	20230605	141500	270763225	5030	5030	5030	5030	9
314	20230605	141400	270717955	5020	5020	5020	5020	4
315	20230605	141300	270697875	5020	5030	5030	5020	14
316	20230605	141200	270627505	5020	5020	5030	5020	14
317	20230605	141100	270557165	5030	5030	5030	5030	24
318	20230605	141000	270436445	5020	5020	5020	5020	5
319	20230605	140900	270411345	5020	5020	5020	5020	21
320	20230605	140800	270305925	5030	5030	5030	5030	9
321	20230605	140700	270260655	5020	5020	5020	5020	5
322	20230605	140600	270235555	5030	5020	5030	5020	18
323	20230605	140500	270145095	5020	5020	5020	5020	8
324	20230605	140400	270104935	5030	5030	5030	5030	9
325	20230605	140300	270059665	5020	5020	5020	5020	49
326	20230605	140200	269813685	5020	5030	5030	5020	14
327	20230605	140100	269743315	5020	5020	5020	5020	4
328	20230605	140000	269723235	5020	5020	5020	5020	4
329	20230605	135900	269703155	5030	5020	5030	5020	14
330	20230605	135800	269632785	5020	5020	5020	5020	4
331	20230605	135700	269612705	5030	5020	5030	5020	13
332	20230605	135600	269547355	5020	5020	5020	5020	5
333	20230605	135500	269522255	5020	5030	5030	5020	13
334	20230605	135400	269456905	5020	5020	5020	5020	9
335	20230605	135300	269411725	5030	5030	5030	5030	9
336	20230605	135200	269366455	5020	5030	5030	5020	15
337	20230605	135100	269291055	5030	5030	5030	5020	313
338	20230605	135000	267716705	5020	5030	5030	5020	2279
339	20230605	134900	256253375	5040	5040	5040	5040	0
340	20230605	134800	256253375	5040	5030	5040	5030	13
341	20230605	134700	256187895	5030	5030	5030	5030	10
342	20230605	134600	256137595	5040	5030	5040	5030	323
343	20230605	134500	254512815	5020	5030	5030	5020	1609
344	20230605	134400	246419585	5020	5030	5030	5020	18
345	20230605	134300	246329135	5020	5020	5020	5020	4
346	20230605	134200	246309055	5030	5030	5030	5030	59
347	20230605	134100	246012285	5020	5020	5020	5020	9
348	20230605	134000	245967105	5020	5020	5020	5020	4
349	20230605	133900	245947025	5030	5020	5030	5020	15
350	20230605	133800	245871625	5020	5020	5020	5020	4
351	20230605	133700	245851545	5020	5030	5030	5020	1489
352	20230605	133600	238361915	5020	5020	5020	5020	5
353	20230605	133500	238336815	5030	5020	5030	5020	13
354	20230605	133400	238271465	5020	5020	5020	5020	4
355	20230605	133300	238251385	5020	5020	5030	5020	81
356	20230605	133200	237844665	5020	5020	5020	5020	8
357	20230605	133100	237804505	5030	5030	5030	5030	0
358	20230605	133000	237804505	5030	5020	5030	5020	205
359	20230605	132900	236775315	5020	5020	5020	5020	5
360	20230605	132800	236750215	5020	5020	5030	5020	17
361	20230605	132700	236664785	5020	5020	5020	5020	0
362	20230605	132600	236664785	5020	5030	5030	5020	14
363	20230605	132500	236594415	5020	5020	5020	5020	8
364	20230605	132400	236554255	5030	5030	5030	5030	9
365	20230605	132300	236508985	5020	5020	5020	5020	5
366	20230605	132200	236483885	5020	5030	5030	5020	20
367	20230605	132100	236383375	5020	5020	5020	5020	5
368	20230605	132000	236358275	5030	5030	5030	5030	0
369	20230605	131900	236358275	5030	5020	5030	5020	17
370	20230605	131800	236272845	5020	5020	5020	5020	5
371	20230605	131700	236247745	5030	5020	5030	5020	14
372	20230605	131600	236177365	5020	5020	5020	5020	4
373	20230605	131500	236157285	5020	5030	5030	5020	14
374	20230605	131400	236086915	5020	5020	5020	5020	4
375	20230605	131300	236066835	5020	5030	5030	5020	13
376	20230605	131200	236001485	5020	5020	5020	5020	5
377	20230605	131100	235976385	5020	5020	5020	5020	4
378	20230605	131000	235956305	5030	5020	5030	5020	18
379	20230605	130900	235865855	5020	5020	5020	5020	0
380	20230605	130800	235865855	5020	5030	5030	5020	13
381	20230605	130700	235800505	5020	5020	5020	5020	5
382	20230605	130600	235775405	5020	5020	5030	5020	18
383	20230605	130500	235684955	5020	5020	5020	5020	0
384	20230605	130400	235684955	5020	5030	5030	5020	18
385	20230605	130300	235594505	5020	5020	5020	5020	209
386	20230605	130200	234545325	5020	5020	5020	5020	0
387	20230605	130100	234545325	5020	5020	5030	5020	27
388	20230605	130000	234409695	5020	5020	5020	5020	210
389	20230605	125900	233355495	5030	5020	5030	5020	13
390	20230605	125800	233290145	5020	5020	5020	5020	3871
391	20230605	125700	213857725	5020	5030	5030	5020	18
392	20230605	125600	213767275	5020	5020	5020	5020	4
393	20230605	125500	213747195	5030	5020	5030	5020	14
394	20230605	125400	213676825	5020	5020	5020	5020	4
395	20230605	125300	213656745	5030	5030	5030	5030	9
396	20230605	125200	213611475	5020	5020	5020	5020	0
397	20230605	125100	213611475	5020	5020	5020	5020	4
398	20230605	125000	213591395	5030	5030	5030	5030	10
399	20230605	124900	213541095	5030	5030	5030	5030	0
400	20230605	124800	213541095	5030	5020	5030	5020	14
401	20230605	124700	213470715	5030	5030	5030	5030	0
402	20230605	124600	213470715	5030	5030	5030	5030	9
403	20230605	124500	213425445	5020	5020	5020	5020	0
404	20230605	124400	213425445	5020	5030	5030	5020	13
405	20230605	124300	213360095	5030	5030	5030	5030	0
406	20230605	124200	213360095	5030	5030	5030	5030	0
407	20230605	124100	213360095	5030	5020	5030	5020	14
408	20230605	124000	213289725	5030	5030	5030	5030	0
409	20230605	123900	213289725	5030	5030	5030	5030	9
410	20230605	123800	213244455	5020	5020	5020	5020	4
411	20230605	123700	213224375	5030	5030	5030	5030	9
412	20230605	123600	213179105	5020	5020	5020	5020	0
413	20230605	123500	213179105	5020	5030	5030	5020	1014
414	20230605	123400	208078735	5030	5030	5030	5030	0
415	20230605	123300	208078735	5030	5030	5030	5030	0
416	20230605	123200	208078735	5030	5030	5030	5020	328
417	20230605	123100	206431985	5030	5030	5030	5030	6
418	20230605	123000	206401805	5030	5030	5030	5030	40
419	20230605	122900	206200605	5030	5020	5030	5020	6
420	20230605	122800	206170465	5030	5030	5030	5030	3128
421	20230605	122700	190436625	5030	5030	5030	5030	0
422	20230605	122600	190436625	5030	5020	5030	5020	414
423	20230605	122500	188354245	5030	5030	5030	5030	159
424	20230605	122400	187554475	5030	5030	5030	5030	9
425	20230605	122300	187509205	5020	5020	5020	5020	0
426	20230605	122200	187509205	5020	5020	5020	5020	4
427	20230605	122100	187489125	5030	5030	5030	5030	9
428	20230605	122000	187443855	5020	5020	5020	5020	0
429	20230605	121900	187443855	5020	5030	5030	5020	13
430	20230605	121800	187378505	5030	5030	5030	5030	0
431	20230605	121700	187378505	5030	5030	5030	5030	9
432	20230605	121600	187333235	5020	5020	5020	5020	304
433	20230605	121500	185807155	5030	5020	5030	5020	37
434	20230605	121400	185621325	5020	5020	5020	5020	500
435	20230605	121300	183111325	5020	5020	5020	5020	5
436	20230605	121200	183086225	5030	5030	5030	5030	9
437	20230605	121100	183040955	5030	5030	5030	5030	0
438	20230605	121000	183040955	5030	5020	5030	5020	23
439	20230605	120900	182925405	5030	5030	5030	5030	0
440	20230605	120800	182925405	5030	5030	5030	5030	9
441	20230605	120700	182880135	5020	5020	5020	5020	4
442	20230605	120600	182860055	5030	5030	5030	5030	9
443	20230605	120500	182814785	5030	5030	5030	5030	100
444	20230605	120400	182311785	5020	5030	5030	5020	13
445	20230605	120300	182246435	5020	5020	5020	5020	0
446	20230605	120200	182246435	5020	5020	5020	5020	10
447	20230605	120100	182196235	5030	5030	5030	5030	10
448	20230605	120000	182145935	5020	5030	5030	5020	104
449	20230605	115900	181622855	5030	5020	5030	5020	110
450	20230605	115800	181069565	5020	5020	5020	5020	0
451	20230605	115700	181069565	5020	5030	5030	5020	13
452	20230605	115600	181004215	5030	5030	5030	5030	0
453	20230605	115500	181004215	5030	5030	5030	5030	9
454	20230605	115400	180958945	5020	5020	5020	5020	4
455	20230605	115300	180938865	5030	5030	5030	5030	0
456	20230605	115200	180938865	5030	5020	5030	5020	271
457	20230605	115100	179578355	5020	5020	5020	5020	1704
458	20230605	115000	171024275	5020	5030	5030	5020	20
459	20230605	114900	170923785	5020	5020	5020	5020	0
460	20230605	114800	170923785	5020	5030	5030	5020	2014
461	20230605	114700	160813415	5030	5030	5030	5030	0
462	20230605	114600	160813415	5030	5030	5030	5030	9
463	20230605	114500	160768145	5020	5020	5020	5020	4
464	20230605	114400	160748065	5030	5030	5030	5030	0
465	20230605	114300	160748065	5030	5030	5030	5030	9
466	20230605	114200	160702795	5020	5020	5020	5020	4
467	20230605	114100	160682715	5030	5030	5030	5030	9
468	20230605	114000	160637445	5030	5030	5030	5030	0
469	20230605	113900	160637445	5030	5020	5030	5020	13
470	20230605	113800	160572095	5030	5030	5030	5030	0
471	20230605	113700	160572095	5030	5030	5030	5030	10
472	20230605	113600	160521795	5020	5020	5020	5020	0
473	20230605	113500	160521795	5020	5030	5030	5020	13
474	20230605	113400	160456445	5030	5030	5030	5030	402
475	20230605	113300	158434385	5030	5030	5030	5030	0
476	20230605	113200	158434385	5030	5020	5030	5020	13
477	20230605	113100	158369035	5020	5020	5020	5020	0
478	20230605	113000	158369035	5020	5030	5030	5020	10
479	20230605	112900	158318745	5020	5020	5020	5020	4
480	20230605	112800	158298665	5030	5030	5030	5030	9
481	20230605	112700	158253395	5020	5020	5020	5020	0
482	20230605	112600	158253395	5020	5030	5030	5020	14
483	20230605	112500	158183025	5030	5030	5030	5030	0
484	20230605	112400	158183025	5030	5030	5030	5030	0
485	20230605	112300	158183025	5030	5020	5030	5020	13
486	20230605	112200	158117675	5030	5030	5030	5030	0
487	20230605	112100	158117675	5030	5030	5030	5030	9
488	20230605	112000	158072405	5020	5020	5020	5020	4
489	20230605	111900	158052325	5030	5030	5030	5030	9
490	20230605	111800	158007055	5020	5020	5020	5020	101
491	20230605	111700	157500035	5030	5020	5030	5020	13
492	20230605	111600	157434685	5020	5020	5020	5020	1
493	20230605	111500	157429665	5030	5030	5030	5030	0
494	20230605	111400	157429665	5030	5030	5030	5030	9
495	20230605	111300	157384395	5020	5020	5020	5020	4
496	20230605	111200	157364315	5030	5030	5030	5030	10
497	20230605	111100	157314015	5020	5020	5020	5020	0
498	20230605	111000	157314015	5020	5030	5030	5020	13
499	20230605	110900	157248665	5030	5030	5030	5030	0
500	20230605	110800	157248665	5030	5030	5030	5030	9
501	20230605	110700	157203395	5020	5020	5020	5020	4
502	20230605	110600	157183315	5030	5030	5030	5030	49
503	20230605	110500	156936845	5020	5020	5020	5020	0
504	20230605	110400	156936845	5020	5020	5020	5020	6
505	20230605	110300	156906725	5030	5030	5030	5030	10
506	20230605	110200	156856425	5020	5020	5020	5020	9
507	20230605	110100	156811245	5020	5020	5030	5020	39
508	20230605	110000	156615375	5030	5030	5030	5030	5
509	20230605	105900	156590225	5030	5030	5040	5030	298
510	20230605	105800	155088445	5020	5020	5020	5020	0
511	20230605	105700	155088445	5020	5030	5030	5020	10
512	20230605	105600	155038155	5040	5040	5040	5040	93
513	20230605	105500	154569435	5030	5040	5040	5030	34
514	20230605	105400	154398085	5030	5030	5030	5020	1034
515	20230605	105300	149197075	5030	5030	5030	5030	0
516	20230605	105200	149197075	5030	5030	5030	5030	1009
517	20230605	105100	144121805	5030	5030	5030	5030	1
518	20230605	105000	144116775	5030	5030	5030	5030	9
519	20230605	104900	144071505	5030	5030	5030	5030	0
520	20230605	104800	144071505	5030	5030	5030	5030	10
521	20230605	104700	144021205	5030	5030	5030	5030	160
522	20230605	104600	143216405	5030	5030	5030	5030	54
523	20230605	104500	142944785	5040	5030	5040	5030	2226
524	20230605	104400	131747915	5030	5030	5030	5030	0
525	20230605	104300	131747915	5030	5020	5030	5020	10
526	20230605	104200	131697625	5030	5020	5030	5020	910
527	20230605	104100	127120335	5020	5020	5020	5020	0
528	20230605	104000	127120335	5020	5020	5020	5020	1
529	20230605	103900	127115315	5030	5010	5030	5010	2736
530	20230605	103800	113369885	5010	5010	5010	5010	0
531	20230605	103700	113369885	5010	5010	5010	5010	9
532	20230605	103600	113324795	5000	5000	5000	5000	0
533	20230605	103500	113324795	5000	5000	5000	5000	920
534	20230605	103400	108724795	5000	5000	5000	5000	9
535	20230605	103300	108679795	5000	5000	5000	5000	0
536	20230605	103200	108679795	5000	5000	5000	5000	9
537	20230605	103100	108634795	5000	5000	5000	5000	0
538	20230605	103000	108634795	5000	5000	5000	5000	20
539	20230605	102900	108534795	4985	4985	4985	4985	0
540	20230605	102800	108534795	4985	4985	4985	4985	0
541	20230605	102700	108534795	4985	4990	4990	4985	400
542	20230605	102600	106540750	4985	4985	4985	4985	0
543	20230605	102500	106540750	4985	4990	4990	4985	386
544	20230605	102400	104616515	4990	4990	4990	4990	5
545	20230605	102300	104591565	4995	4995	4995	4995	619
546	20230605	102200	101499660	4985	4980	4985	4980	7643
547	20230605	102100	63407595	4980	4980	4980	4980	9
548	20230605	102000	63362775	4980	4980	4980	4980	0
549	20230605	101900	63362775	4980	4980	4980	4980	9
550	20230605	101800	63317955	4980	4980	4980	4980	50
551	20230605	101700	63068955	4980	4980	4980	4980	1
552	20230605	101600	63063975	4980	4980	4980	4980	9
553	20230605	101500	63019155	4980	4980	4980	4980	9
554	20230605	101400	62974335	4985	4985	4985	4985	9
555	20230605	101300	62929470	4985	4985	4985	4985	0
556	20230605	101200	62929470	4985	4985	4985	4985	9
557	20230605	101100	62884605	4995	4995	4995	4995	0
558	20230605	101000	62884605	4995	4995	4995	4995	0
559	20230605	100900	62884605	4995	4985	4995	4985	517
560	20230605	100800	60302200	4980	4980	4980	4980	0
561	20230605	100700	60302200	4980	4980	4980	4980	9500
562	20230605	100600	12992200	4980	4980	4980	4980	36
563	20230605	100500	12812920	4980	4980	4980	4980	9
564	20230605	100400	12768100	4980	4980	4980	4980	0
565	20230605	100300	12768100	4980	4975	4980	4975	174
566	20230605	100200	11902405	4975	4975	4975	4975	0
567	20230605	100100	11902405	4975	4975	4975	4975	9
568	20230605	100000	11857630	4975	4975	4975	4975	0
569	20230605	095900	11857630	4975	4975	4975	4975	20
570	20230605	095800	11758130	4975	4975	4975	4975	0
571	20230605	095700	11758130	4975	4975	4975	4975	0
572	20230605	095600	11758130	4975	4975	4975	4975	9
573	20230605	095500	11713355	4975	4975	4975	4975	0
574	20230605	095400	11713355	4975	4975	4975	4975	9
575	20230605	095300	11668580	4975	4975	4975	4975	0
576	20230605	095200	11668580	4975	4975	4975	4975	9
577	20230605	095100	11623805	4975	4975	4975	4975	0
578	20230605	095000	11623805	4975	4975	4975	4975	9
579	20230605	094900	11579030	4975	4975	4975	4975	46
580	20230605	094800	11350180	4980	4980	4980	4980	0
581	20230605	094700	11350180	4980	4990	4990	4980	1271
582	20230605	094600	5020490	4995	4995	4995	4995	0
583	20230605	094500	5020490	4995	4995	4995	4995	9
584	20230605	094400	4975535	4995	4995	4995	4995	3
585	20230605	094300	4960550	4995	4995	4995	4995	0
586	20230605	094200	4960550	4995	4995	4995	4995	0
587	20230605	094100	4960550	4995	4995	4995	4995	79
588	20230605	094000	4565945	4985	4985	4985	4985	16
589	20230605	093900	4486185	4990	4990	4990	4990	9
590	20230605	093800	4441275	4985	4985	4985	4985	0
591	20230605	093700	4441275	4985	4980	4985	4980	52
592	20230605	093600	4182310	4980	4980	4980	4980	109
593	20230605	093500	3639490	4980	4980	4980	4980	0
594	20230605	093400	3639490	4980	4980	4980	4980	10
595	20230605	093300	3589690	4975	4975	4975	4975	0
596	20230605	093200	3589690	4975	4975	4975	4975	2
597	20230605	093100	3579740	4965	4965	4965	4965	0
598	20230605	093000	3579740	4965	4965	4965	4965	0
599	20230605	092900	3579740	4965	4965	4965	4965	0
600	20230605	092800	3579740	4965	4965	4965	4965	0
601	20230605	092700	3579740	4965	4965	4965	4965	2
602	20230605	092600	3569810	4960	4960	4960	4960	288
603	20230605	092500	2141330	4960	4960	4960	4960	9
604	20230605	092400	2096690	4960	4960	4960	4960	0
605	20230605	092300	2096690	4960	4960	4960	4960	9
606	20230605	092200	2052050	4960	4960	4960	4960	0
607	20230605	092100	2052050	4960	4960	4960	4960	12
608	20230605	092000	1992530	4955	4955	4955	4955	0
609	20230605	091900	1992530	4955	4955	4955	4955	48
610	20230605	091800	1754690	4955	4955	4955	4955	0
611	20230605	091700	1754690	4955	4955	4955	4955	0
612	20230605	091600	1754690	4955	4955	4955	4955	9
613	20230605	091500	1710095	4950	4950	4950	4950	20
614	20230605	091400	1611095	4955	4955	4955	4955	24
615	20230605	091300	1492175	4955	4955	4955	4955	0
616	20230605	091200	1492175	4955	4955	4955	4955	9
617	20230605	091100	1447580	4955	4955	4955	4955	0
618	20230605	091000	1447580	4955	4955	4955	4955	140
619	20230605	090900	753880	4955	4955	4955	4955	0
620	20230605	090800	753880	4955	4955	4955	4955	0
621	20230605	090700	753880	4955	4955	4955	4955	2
622	20230605	090600	743970	4960	4960	4960	4960	74
623	20230605	090500	376930	4960	4960	4960	4960	10
624	20230605	090400	327330	4955	4960	4960	4955	64
625	20230605	090300	9920	4960	4960	4960	4960	0
626	20230605	090200	9920	4960	4960	4960	4960	0
627	20230605	090100	9920	4960	4960	4960	4960	0
628	20230605	090000	9920	4960	4960	4960	4960	2