KissMeData/090370/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190700	102611575	2575	2575	2575	2575	650
3	20230605	190600	102611575	2575	2575	2575	2575	0
4	20230605	190500	102611575	2575	2575	2575	2575	0
5	20230605	190400	102611575	2575	2575	2575	2575	0
6	20230605	190300	102611575	2575	2575	2575	2575	0
7	20230605	190200	102611575	2575	2575	2575	2575	0
8	20230605	190100	102611575	2575	2575	2575	2575	0
9	20230605	190000	102611575	2575	2575	2575	2575	0
10	20230605	185900	102611575	2575	2575	2575	2575	0
11	20230605	185800	102611575	2575	2575	2575	2575	0
12	20230605	185700	102611575	2575	2575	2575	2575	0
13	20230605	185600	102611575	2575	2575	2575	2575	0
14	20230605	185500	102611575	2575	2575	2575	2575	0
15	20230605	185400	102611575	2575	2575	2575	2575	0
16	20230605	185300	102611575	2575	2575	2575	2575	0
17	20230605	185200	102611575	2575	2575	2575	2575	0
18	20230605	185100	102611575	2575	2575	2575	2575	0
19	20230605	185000	102611575	2575	2575	2575	2575	0
20	20230605	184900	102611575	2575	2575	2575	2575	0
21	20230605	184800	102611575	2575	2575	2575	2575	0
22	20230605	184700	102611575	2575	2575	2575	2575	0
23	20230605	184600	102611575	2575	2575	2575	2575	0
24	20230605	184500	102611575	2575	2575	2575	2575	0
25	20230605	184400	102611575	2575	2575	2575	2575	0
26	20230605	184300	102611575	2575	2575	2575	2575	0
27	20230605	184200	102611575	2575	2575	2575	2575	0
28	20230605	184100	102611575	2575	2575	2575	2575	0
29	20230605	184000	102611575	2575	2575	2575	2575	0
30	20230605	183900	102611575	2575	2575	2575	2575	0
31	20230605	183800	102611575	2575	2575	2575	2575	0
32	20230605	183700	102611575	2575	2575	2575	2575	650
33	20230605	183600	102611575	2575	2575	2575	2575	0
34	20230605	183500	102611575	2575	2575	2575	2575	0
35	20230605	183400	102611575	2575	2575	2575	2575	0
36	20230605	183300	102611575	2575	2575	2575	2575	0
37	20230605	183200	102611575	2575	2575	2575	2575	0
38	20230605	183100	102611575	2575	2575	2575	2575	0
39	20230605	183000	102611575	2575	2575	2575	2575	0
40	20230605	182900	102611575	2575	2575	2575	2575	0
41	20230605	182800	102611575	2575	2575	2575	2575	0
42	20230605	182700	102611575	2575	2575	2575	2575	0
43	20230605	182600	102611575	2575	2575	2575	2575	0
44	20230605	182500	102611575	2575	2575	2575	2575	0
45	20230605	182400	102611575	2575	2575	2575	2575	0
46	20230605	182300	102611575	2575	2575	2575	2575	0
47	20230605	182200	102611575	2575	2575	2575	2575	0
48	20230605	182100	102611575	2575	2575	2575	2575	0
49	20230605	182000	102611575	2575	2575	2575	2575	0
50	20230605	181900	102611575	2575	2575	2575	2575	0
51	20230605	181800	102611575	2575	2575	2575	2575	0
52	20230605	181700	102611575	2575	2575	2575	2575	0
53	20230605	181600	102611575	2575	2575	2575	2575	0
54	20230605	181500	102611575	2575	2575	2575	2575	0
55	20230605	181400	102611575	2575	2575	2575	2575	0
56	20230605	181300	102611575	2575	2575	2575	2575	0
57	20230605	181200	102611575	2575	2575	2575	2575	0
58	20230605	181100	102611575	2575	2575	2575	2575	0
59	20230605	181000	102611575	2575	2575	2575	2575	0
60	20230605	180900	102611575	2575	2575	2575	2575	0
61	20230605	180800	102611575	2575	2575	2575	2575	0
62	20230605	180700	102611575	2575	2575	2575	2575	650
63	20230605	180600	102611575	2575	2575	2575	2575	0
64	20230605	180500	102611575	2575	2575	2575	2575	0
65	20230605	180400	102611575	2575	2575	2575	2575	0
66	20230605	180300	102611575	2575	2575	2575	2575	0
67	20230605	180200	102611575	2575	2575	2575	2575	0
68	20230605	180100	102611575	2575	2575	2575	2575	0
69	20230605	180000	102611575	2575	2575	2575	2575	0
70	20230605	175900	102611575	2575	2575	2575	2575	0
71	20230605	175800	102611575	2575	2575	2575	2575	0
72	20230605	175700	102611575	2575	2575	2575	2575	0
73	20230605	175600	102611575	2575	2575	2575	2575	0
74	20230605	175500	102611575	2575	2575	2575	2575	0
75	20230605	175400	102611575	2575	2575	2575	2575	0
76	20230605	175300	102611575	2575	2575	2575	2575	0
77	20230605	175200	102611575	2575	2575	2575	2575	0
78	20230605	175100	102611575	2575	2575	2575	2575	0
79	20230605	175000	102611575	2575	2575	2575	2575	0
80	20230605	174900	102611575	2575	2575	2575	2575	0
81	20230605	174800	102611575	2575	2575	2575	2575	0
82	20230605	174700	102611575	2575	2575	2575	2575	0
83	20230605	174600	102611575	2575	2575	2575	2575	0
84	20230605	174500	102611575	2575	2575	2575	2575	0
85	20230605	174400	102611575	2575	2575	2575	2575	0
86	20230605	174300	102611575	2575	2575	2575	2575	0
87	20230605	174200	102611575	2575	2575	2575	2575	0
88	20230605	174100	102611575	2575	2575	2575	2575	0
89	20230605	174000	102611575	2575	2575	2575	2575	0
90	20230605	173900	102611575	2575	2575	2575	2575	0
91	20230605	173800	102611575	2575	2575	2575	2575	0
92	20230605	173700	102611575	2575	2575	2575	2575	650
93	20230605	173600	102611575	2575	2575	2575	2575	0
94	20230605	173500	102611575	2575	2575	2575	2575	0
95	20230605	173400	102611575	2575	2575	2575	2575	0
96	20230605	173300	102611575	2575	2575	2575	2575	0
97	20230605	173200	102611575	2575	2575	2575	2575	0
98	20230605	173100	102611575	2575	2575	2575	2575	0
99	20230605	173000	102611575	2575	2575	2575	2575	0
100	20230605	172900	102611575	2575	2575	2575	2575	0
101	20230605	172800	102611575	2575	2575	2575	2575	0
102	20230605	172700	102611575	2575	2575	2575	2575	0
103	20230605	172600	102611575	2575	2575	2575	2575	0
104	20230605	172500	102611575	2575	2575	2575	2575	0
105	20230605	172400	102611575	2575	2575	2575	2575	0
106	20230605	172300	102611575	2575	2575	2575	2575	0
107	20230605	172200	102611575	2575	2575	2575	2575	0
108	20230605	172100	102611575	2575	2575	2575	2575	0
109	20230605	172000	102611575	2575	2575	2575	2575	0
110	20230605	171900	102611575	2575	2575	2575	2575	0
111	20230605	171800	102611575	2575	2575	2575	2575	0
112	20230605	171700	102611575	2575	2575	2575	2575	0
113	20230605	171600	102611575	2575	2575	2575	2575	0
114	20230605	171500	102611575	2575	2575	2575	2575	0
115	20230605	171400	102611575	2575	2575	2575	2575	0
116	20230605	171300	102611575	2575	2575	2575	2575	0
117	20230605	171200	102611575	2575	2575	2575	2575	0
118	20230605	171100	102611575	2575	2575	2575	2575	0
119	20230605	171000	102611575	2575	2575	2575	2575	0
120	20230605	170900	102611575	2575	2575	2575	2575	0
121	20230605	170800	102611575	2575	2575	2575	2575	0
122	20230605	170700	102611575	2575	2575	2575	2575	650
123	20230605	170600	102611575	2575	2575	2575	2575	0
124	20230605	170500	102611575	2575	2575	2575	2575	0
125	20230605	170400	102611575	2575	2575	2575	2575	0
126	20230605	170300	102611575	2575	2575	2575	2575	0
127	20230605	170200	102611575	2575	2575	2575	2575	0
128	20230605	170100	102611575	2575	2575	2575	2575	0
129	20230605	170000	102611575	2575	2575	2575	2575	0
130	20230605	165900	102611575	2575	2575	2575	2575	0
131	20230605	165800	102611575	2575	2575	2575	2575	0
132	20230605	165700	102611575	2575	2575	2575	2575	0
133	20230605	165600	102611575	2575	2575	2575	2575	0
134	20230605	165500	102611575	2575	2575	2575	2575	0
135	20230605	165400	102611575	2575	2575	2575	2575	0
136	20230605	165300	102611575	2575	2575	2575	2575	0
137	20230605	165200	102611575	2575	2575	2575	2575	0
138	20230605	165100	102611575	2575	2575	2575	2575	0
139	20230605	165000	102611575	2575	2575	2575	2575	0
140	20230605	164900	102611575	2575	2575	2575	2575	0
141	20230605	164800	102611575	2575	2575	2575	2575	0
142	20230605	164700	102611575	2575	2575	2575	2575	0
143	20230605	164600	102611575	2575	2575	2575	2575	0
144	20230605	164500	102611575	2575	2575	2575	2575	0
145	20230605	164400	102611575	2575	2575	2575	2575	0
146	20230605	164300	102611575	2575	2575	2575	2575	0
147	20230605	164200	102611575	2575	2575	2575	2575	0
148	20230605	164100	102611575	2575	2575	2575	2575	0
149	20230605	164000	102611575	2575	2575	2575	2575	0
150	20230605	163900	102611575	2575	2575	2575	2575	0
151	20230605	163800	102611575	2575	2575	2575	2575	0
152	20230605	163700	102611575	2575	2575	2575	2575	650
153	20230605	163600	102611575	2575	2575	2575	2575	0
154	20230605	163500	102611575	2575	2575	2575	2575	0
155	20230605	163400	102611575	2575	2575	2575	2575	0
156	20230605	163300	102611575	2575	2575	2575	2575	0
157	20230605	163200	102611575	2575	2575	2575	2575	0
158	20230605	163100	102611575	2575	2575	2575	2575	0
159	20230605	163000	102611575	2575	2575	2575	2575	0
160	20230605	162900	102611575	2575	2575	2575	2575	0
161	20230605	162800	102611575	2575	2575	2575	2575	0
162	20230605	162700	102611575	2575	2575	2575	2575	0
163	20230605	162600	102611575	2575	2575	2575	2575	0
164	20230605	162500	102611575	2575	2575	2575	2575	0
165	20230605	162400	102611575	2575	2575	2575	2575	0
166	20230605	162300	102611575	2575	2575	2575	2575	0
167	20230605	162200	102611575	2575	2575	2575	2575	0
168	20230605	162100	102611575	2575	2575	2575	2575	0
169	20230605	162000	102611575	2575	2575	2575	2575	0
170	20230605	161900	102611575	2575	2575	2575	2575	0
171	20230605	161800	102611575	2575	2575	2575	2575	0
172	20230605	161700	102611575	2575	2575	2575	2575	0
173	20230605	161600	102611575	2575	2575	2575	2575	0
174	20230605	161500	102611575	2575	2575	2575	2575	0
175	20230605	161400	102611575	2575	2575	2575	2575	0
176	20230605	161300	102611575	2575	2575	2575	2575	0
177	20230605	161200	102611575	2575	2575	2575	2575	0
178	20230605	161100	102611575	2575	2575	2575	2575	0
179	20230605	161000	102611575	2575	2575	2575	2575	0
180	20230605	160900	102611575	2575	2575	2575	2575	0
181	20230605	160800	102611575	2575	2575	2575	2575	0
182	20230605	160700	102611575	2575	2575	2575	2575	650
183	20230605	160600	102611575	2575	2575	2575	2575	0
184	20230605	160500	102611575	2575	2575	2575	2575	0
185	20230605	160400	102611575	2575	2575	2575	2575	0
186	20230605	160300	102611575	2575	2575	2575	2575	0
187	20230605	160200	102611575	2575	2575	2575	2575	0
188	20230605	160100	102611575	2575	2575	2575	2575	0
189	20230605	160000	102611575	2575	2575	2575	2575	0
190	20230605	155900	102611575	2575	2575	2575	2575	0
191	20230605	155800	102611575	2575	2575	2575	2575	0
192	20230605	155700	102611575	2575	2575	2575	2575	0
193	20230605	155600	102611575	2575	2575	2575	2575	0
194	20230605	155500	102611575	2575	2575	2575	2575	0
195	20230605	155400	102611575	2575	2575	2575	2575	0
196	20230605	155300	102611575	2575	2575	2575	2575	0
197	20230605	155200	102611575	2575	2575	2575	2575	0
198	20230605	155100	102611575	2575	2575	2575	2575	0
199	20230605	155000	102611575	2575	2575	2575	2575	0
200	20230605	154900	102611575	2575	2575	2575	2575	0
201	20230605	154800	102611575	2575	2575	2575	2575	0
202	20230605	154700	102611575	2575	2575	2575	2575	0
203	20230605	154600	102611575	2575	2575	2575	2575	0
204	20230605	154500	102611575	2575	2575	2575	2575	0
205	20230605	154400	102611575	2575	2575	2575	2575	0
206	20230605	154300	102611575	2575	2575	2575	2575	0
207	20230605	154200	102611575	2575	2575	2575	2575	0
208	20230605	154100	102611575	2575	2575	2575	2575	0
209	20230605	154000	102611575	2575	2575	2575	2575	0
210	20230605	153900	102611575	2575	2575	2575	2575	0
211	20230605	153800	102611575	2575	2575	2575	2575	0
212	20230605	153700	102611575	2575	2575	2575	2575	650
213	20230605	153600	102611575	2575	2575	2575	2575	0
214	20230605	153500	102611575	2575	2575	2575	2575	0
215	20230605	153400	102611575	2575	2575	2575	2575	0
216	20230605	153300	102611575	2575	2575	2575	2575	0
217	20230605	153200	102611575	2575	2575	2575	2575	0
218	20230605	153100	102611575	2575	2575	2575	2575	0
219	20230605	153000	102611575	2575	2575	2575	2575	650
220	20230605	152900	100937825	2545	2545	2545	2545	0
221	20230605	152800	100937825	2545	2545	2545	2545	0
222	20230605	152700	100937825	2545	2545	2545	2545	0
223	20230605	152600	100937825	2545	2545	2545	2545	0
224	20230605	152500	100937825	2545	2545	2545	2545	0
225	20230605	152400	100937825	2545	2545	2545	2545	0
226	20230605	152300	100937825	2545	2545	2545	2545	0
227	20230605	152200	100937825	2545	2545	2545	2545	0
228	20230605	152100	100937825	2545	2545	2545	2545	0
229	20230605	152000	100937825	2545	2545	2545	2545	0
230	20230605	151900	100937825	2545	2510	2545	2510	5622
231	20230605	151800	86697455	2520	2520	2520	2520	3
232	20230605	151700	86689895	2520	2520	2520	2520	10
233	20230605	151600	86664695	2520	2520	2520	2520	0
234	20230605	151500	86664695	2520	2510	2520	2510	101
235	20230605	151400	86411165	2520	2520	2520	2520	1
236	20230605	151300	86408645	2520	2520	2520	2520	0
237	20230605	151200	86408645	2520	2520	2520	2520	0
238	20230605	151100	86408645	2520	2520	2520	2520	0
239	20230605	151000	86408645	2520	2520	2520	2520	0
240	20230605	150900	86408645	2520	2520	2520	2520	0
241	20230605	150800	86408645	2520	2520	2520	2520	0
242	20230605	150700	86408645	2520	2515	2520	2510	401
243	20230605	150600	85401460	2520	2520	2520	2520	0
244	20230605	150500	85401460	2520	2520	2520	2520	0
245	20230605	150400	85401460	2520	2520	2520	2520	1
246	20230605	150300	85398940	2525	2525	2525	2525	0
247	20230605	150200	85398940	2525	2525	2525	2525	0
248	20230605	150100	85398940	2525	2525	2525	2525	0
249	20230605	150000	85398940	2525	2525	2525	2525	0
250	20230605	145900	85398940	2525	2525	2525	2525	0
251	20230605	145800	85398940	2525	2525	2525	2525	0
252	20230605	145700	85398940	2525	2525	2525	2525	0
253	20230605	145600	85398940	2525	2525	2525	2525	0
254	20230605	145500	85398940	2525	2525	2525	2525	0
255	20230605	145400	85398940	2525	2525	2525	2525	0
256	20230605	145300	85398940	2525	2525	2525	2525	0
257	20230605	145200	85398940	2525	2525	2525	2525	0
258	20230605	145100	85398940	2525	2525	2525	2525	0
259	20230605	145000	85398940	2525	2525	2525	2525	0
260	20230605	144900	85398940	2525	2525	2525	2525	0
261	20230605	144800	85398940	2525	2525	2525	2525	1
262	20230605	144700	85396415	2525	2525	2525	2525	0
263	20230605	144600	85396415	2525	2525	2525	2525	0
264	20230605	144500	85396415	2525	2525	2525	2525	0
265	20230605	144400	85396415	2525	2525	2525	2525	1
266	20230605	144300	85393890	2520	2520	2520	2520	0
267	20230605	144200	85393890	2520	2520	2520	2520	0
268	20230605	144100	85393890	2520	2525	2525	2510	656
269	20230605	144000	83738580	2520	2520	2520	2520	20
270	20230605	143900	83688180	2515	2515	2515	2515	16
271	20230605	143800	83647940	2510	2510	2510	2510	0
272	20230605	143700	83647940	2510	2510	2510	2510	415
273	20230605	143600	82606290	2510	2510	2510	2510	1
274	20230605	143500	82603780	2510	2510	2510	2510	20
275	20230605	143400	82553580	2505	2505	2505	2505	0
276	20230605	143300	82553580	2505	2505	2505	2505	0
277	20230605	143200	82553580	2505	2515	2515	2505	1486
278	20230605	143100	78824015	2515	2515	2515	2515	0
279	20230605	143000	78824015	2515	2515	2515	2515	0
280	20230605	142900	78824015	2515	2515	2515	2515	0
281	20230605	142800	78824015	2515	2525	2525	2515	161
282	20230605	142700	78417520	2515	2515	2515	2515	20
283	20230605	142600	78367220	2515	2520	2520	2515	13
284	20230605	142500	78334475	2525	2525	2525	2525	0
285	20230605	142400	78334475	2525	2525	2525	2525	0
286	20230605	142300	78334475	2525	2525	2525	2525	0
287	20230605	142200	78334475	2525	2525	2525	2525	0
288	20230605	142100	78334475	2525	2525	2525	2525	1
289	20230605	142000	78331950	2510	2510	2510	2510	0
290	20230605	141900	78331950	2510	2510	2510	2510	0
291	20230605	141800	78331950	2510	2510	2510	2510	1
292	20230605	141700	78329440	2510	2510	2510	2510	0
293	20230605	141600	78329440	2510	2510	2510	2510	0
294	20230605	141500	78329440	2510	2510	2510	2510	0
295	20230605	141400	78329440	2510	2510	2510	2510	0
296	20230605	141300	78329440	2510	2510	2510	2510	0
297	20230605	141200	78329440	2510	2510	2510	2510	0
298	20230605	141100	78329440	2510	2510	2510	2510	0
299	20230605	141000	78329440	2510	2510	2510	2510	0
300	20230605	140900	78329440	2510	2510	2510	2510	50
301	20230605	140800	78203940	2510	2510	2510	2510	0
302	20230605	140700	78203940	2510	2515	2515	2505	1783
303	20230605	140600	73729215	2515	2515	2515	2515	0
304	20230605	140500	73729215	2515	2515	2515	2515	0
305	20230605	140400	73729215	2515	2515	2515	2515	0
306	20230605	140300	73729215	2515	2515	2515	2515	0
307	20230605	140200	73729215	2515	2520	2520	2515	104
308	20230605	140100	73467260	2525	2525	2525	2525	1
309	20230605	140000	73464735	2525	2525	2525	2525	0
310	20230605	135900	73464735	2525	2525	2525	2525	0
311	20230605	135800	73464735	2525	2525	2525	2525	0
312	20230605	135700	73464735	2525	2525	2525	2525	0
313	20230605	135600	73464735	2525	2525	2525	2525	0
314	20230605	135500	73464735	2525	2525	2525	2525	0
315	20230605	135400	73464735	2525	2525	2525	2525	0
316	20230605	135300	73464735	2525	2525	2525	2525	0
317	20230605	135200	73464735	2525	2525	2525	2525	0
318	20230605	135100	73464735	2525	2525	2525	2525	0
319	20230605	135000	73464735	2525	2525	2525	2525	0
320	20230605	134900	73464735	2525	2525	2525	2525	0
321	20230605	134800	73464735	2525	2525	2525	2525	0
322	20230605	134700	73464735	2525	2525	2525	2525	0
323	20230605	134600	73464735	2525	2525	2525	2525	0
324	20230605	134500	73464735	2525	2525	2525	2525	0
325	20230605	134400	73464735	2525	2525	2525	2525	0
326	20230605	134300	73464735	2525	2525	2525	2525	0
327	20230605	134200	73464735	2525	2525	2525	2525	0
328	20230605	134100	73464735	2525	2525	2525	2525	0
329	20230605	134000	73464735	2525	2525	2525	2525	0
330	20230605	133900	73464735	2525	2525	2525	2525	0
331	20230605	133800	73464735	2525	2520	2525	2520	6
332	20230605	133700	73449610	2520	2520	2520	2520	0
333	20230605	133600	73449610	2520	2520	2520	2520	0
334	20230605	133500	73449610	2520	2520	2520	2520	0
335	20230605	133400	73449610	2520	2520	2520	2520	116
336	20230605	133300	73157290	2520	2520	2520	2520	0
337	20230605	133200	73157290	2520	2520	2520	2520	0
338	20230605	133100	73157290	2520	2520	2520	2520	0
339	20230605	133000	73157290	2520	2520	2520	2520	0
340	20230605	132900	73157290	2520	2520	2520	2520	111
341	20230605	132800	72877570	2510	2510	2510	2510	182
342	20230605	132700	72420750	2520	2520	2520	2520	0
343	20230605	132600	72420750	2520	2520	2520	2520	0
344	20230605	132500	72420750	2520	2520	2520	2520	0
345	20230605	132400	72420750	2520	2520	2520	2520	0
346	20230605	132300	72420750	2520	2520	2520	2520	0
347	20230605	132200	72420750	2520	2520	2520	2520	0
348	20230605	132100	72420750	2520	2520	2520	2520	0
349	20230605	132000	72420750	2520	2520	2520	2520	0
350	20230605	131900	72420750	2520	2520	2520	2520	0
351	20230605	131800	72420750	2520	2520	2520	2520	0
352	20230605	131700	72420750	2520	2520	2520	2520	0
353	20230605	131600	72420750	2520	2520	2520	2520	0
354	20230605	131500	72420750	2520	2520	2520	2520	0
355	20230605	131400	72420750	2520	2520	2520	2520	1
356	20230605	131300	72418230	2510	2510	2510	2510	0
357	20230605	131200	72418230	2510	2510	2510	2510	0
358	20230605	131100	72418230	2510	2510	2510	2510	1
359	20230605	131000	72415720	2510	2510	2510	2510	0
360	20230605	130900	72415720	2510	2510	2510	2510	0
361	20230605	130800	72415720	2510	2510	2510	2510	0
362	20230605	130700	72415720	2510	2510	2510	2510	626
363	20230605	130600	70844460	2510	2510	2510	2510	0
364	20230605	130500	70844460	2510	2510	2510	2510	0
365	20230605	130400	70844460	2510	2510	2510	2510	0
366	20230605	130300	70844460	2510	2510	2510	2510	0
367	20230605	130200	70844460	2510	2510	2510	2510	0
368	20230605	130100	70844460	2510	2510	2510	2510	0
369	20230605	130000	70844460	2510	2510	2510	2510	15
370	20230605	125900	70806810	2520	2520	2520	2520	0
371	20230605	125800	70806810	2520	2520	2520	2520	0
372	20230605	125700	70806810	2520	2520	2520	2520	0
373	20230605	125600	70806810	2520	2520	2520	2520	0
374	20230605	125500	70806810	2520	2520	2520	2520	10
375	20230605	125400	70781610	2520	2520	2520	2520	0
376	20230605	125300	70781610	2520	2520	2520	2520	0
377	20230605	125200	70781610	2520	2520	2520	2520	0
378	20230605	125100	70781610	2520	2520	2520	2520	0
379	20230605	125000	70781610	2520	2520	2520	2520	0
380	20230605	124900	70781610	2520	2520	2520	2520	0
381	20230605	124800	70781610	2520	2520	2520	2520	0
382	20230605	124700	70781610	2520	2520	2520	2520	0
383	20230605	124600	70781610	2520	2520	2520	2520	0
384	20230605	124500	70781610	2520	2520	2520	2520	10
385	20230605	124400	70756410	2510	2510	2510	2510	0
386	20230605	124300	70756410	2510	2510	2510	2510	0
387	20230605	124200	70756410	2510	2510	2510	2510	0
388	20230605	124100	70756410	2510	2510	2510	2510	0
389	20230605	124000	70756410	2510	2510	2510	2510	1
390	20230605	123900	70753900	2510	2510	2510	2510	0
391	20230605	123800	70753900	2510	2510	2510	2510	0
392	20230605	123700	70753900	2510	2510	2510	2510	0
393	20230605	123600	70753900	2510	2510	2510	2510	0
394	20230605	123500	70753900	2510	2510	2510	2510	0
395	20230605	123400	70753900	2510	2510	2510	2510	0
396	20230605	123300	70753900	2510	2510	2510	2510	0
397	20230605	123200	70753900	2510	2510	2510	2510	0
398	20230605	123100	70753900	2510	2510	2510	2510	0
399	20230605	123000	70753900	2510	2510	2510	2510	0
400	20230605	122900	70753900	2510	2510	2510	2510	0
401	20230605	122800	70753900	2510	2510	2510	2510	0
402	20230605	122700	70753900	2510	2510	2510	2510	1
403	20230605	122600	70751390	2520	2520	2520	2520	0
404	20230605	122500	70751390	2520	2520	2520	2520	0
405	20230605	122400	70751390	2520	2520	2520	2520	0
406	20230605	122300	70751390	2520	2520	2520	2520	0
407	20230605	122200	70751390	2520	2520	2520	2520	0
408	20230605	122100	70751390	2520	2520	2520	2520	0
409	20230605	122000	70751390	2520	2520	2520	2520	0
410	20230605	121900	70751390	2520	2520	2520	2520	0
411	20230605	121800	70751390	2520	2520	2520	2520	0
412	20230605	121700	70751390	2520	2520	2520	2520	0
413	20230605	121600	70751390	2520	2520	2520	2520	0
414	20230605	121500	70751390	2520	2520	2520	2520	0
415	20230605	121400	70751390	2520	2520	2520	2520	0
416	20230605	121300	70751390	2520	2520	2520	2520	0
417	20230605	121200	70751390	2520	2520	2520	2520	0
418	20230605	121100	70751390	2520	2520	2520	2520	0
419	20230605	121000	70751390	2520	2520	2520	2520	0
420	20230605	120900	70751390	2520	2520	2520	2520	0
421	20230605	120800	70751390	2520	2520	2520	2520	0
422	20230605	120700	70751390	2520	2520	2520	2520	0
423	20230605	120600	70751390	2520	2520	2520	2520	0
424	20230605	120500	70751390	2520	2520	2520	2520	0
425	20230605	120400	70751390	2520	2520	2520	2520	0
426	20230605	120300	70751390	2520	2520	2520	2520	0
427	20230605	120200	70751390	2520	2520	2520	2520	0
428	20230605	120100	70751390	2520	2520	2520	2520	0
429	20230605	120000	70751390	2520	2520	2520	2520	0
430	20230605	115900	70751390	2520	2520	2520	2520	0
431	20230605	115800	70751390	2520	2520	2520	2520	0
432	20230605	115700	70751390	2520	2520	2520	2520	0
433	20230605	115600	70751390	2520	2520	2520	2520	0
434	20230605	115500	70751390	2520	2520	2520	2520	0
435	20230605	115400	70751390	2520	2520	2520	2520	1
436	20230605	115300	70748870	2500	2520	2520	2500	189
437	20230605	115200	70275160	2520	2520	2520	2520	0
438	20230605	115100	70275160	2520	2520	2520	2520	0
439	20230605	115000	70275160	2520	2520	2520	2520	0
440	20230605	114900	70275160	2520	2520	2520	2520	1
441	20230605	114800	70272640	2520	2520	2520	2520	0
442	20230605	114700	70272640	2520	2520	2520	2520	0
443	20230605	114600	70272640	2520	2520	2520	2520	0
444	20230605	114500	70272640	2520	2520	2520	2520	0
445	20230605	114400	70272640	2520	2510	2520	2510	2
446	20230605	114300	70267610	2500	2510	2510	2500	52
447	20230605	114200	70137395	2520	2520	2520	2520	0
448	20230605	114100	70137395	2520	2520	2520	2520	0
449	20230605	114000	70137395	2520	2520	2520	2520	0
450	20230605	113900	70137395	2520	2520	2520	2520	0
451	20230605	113800	70137395	2520	2520	2520	2520	0
452	20230605	113700	70137395	2520	2515	2520	2515	13
453	20230605	113600	70104695	2520	2520	2520	2520	0
454	20230605	113500	70104695	2520	2520	2520	2520	0
455	20230605	113400	70104695	2520	2520	2520	2520	0
456	20230605	113300	70104695	2520	2520	2520	2520	0
457	20230605	113200	70104695	2520	2520	2520	2520	0
458	20230605	113100	70104695	2520	2515	2520	2515	6
459	20230605	113000	70089590	2515	2515	2515	2515	49
460	20230605	112900	69966355	2515	2515	2515	2515	0
461	20230605	112800	69966355	2515	2515	2515	2515	0
462	20230605	112700	69966355	2515	2515	2515	2515	0
463	20230605	112600	69966355	2515	2515	2515	2515	0
464	20230605	112500	69966355	2515	2515	2515	2515	0
465	20230605	112400	69966355	2515	2515	2515	2515	0
466	20230605	112300	69966355	2515	2515	2515	2515	0
467	20230605	112200	69966355	2515	2515	2515	2515	1
468	20230605	112100	69963840	2510	2510	2510	2510	0
469	20230605	112000	69963840	2510	2510	2510	2510	0
470	20230605	111900	69963840	2510	2510	2510	2510	0
471	20230605	111800	69963840	2510	2510	2510	2510	0
472	20230605	111700	69963840	2510	2510	2510	2510	0
473	20230605	111600	69963840	2510	2510	2510	2510	1
474	20230605	111500	69961330	2500	2500	2500	2500	0
475	20230605	111400	69961330	2500	2500	2500	2500	0
476	20230605	111300	69961330	2500	2510	2510	2500	989
477	20230605	111200	67485675	2510	2515	2515	2510	606
478	20230605	111100	65963865	2510	2525	2525	2510	6307
479	20230605	111000	50101045	2520	2520	2520	2520	30
480	20230605	110900	50025445	2520	2520	2520	2520	10
481	20230605	110800	50000245	2525	2525	2525	2525	0
482	20230605	110700	50000245	2525	2525	2525	2525	0
483	20230605	110600	50000245	2525	2525	2525	2525	0
484	20230605	110500	50000245	2525	2525	2525	2525	1
485	20230605	110400	49997720	2525	2525	2525	2525	0
486	20230605	110300	49997720	2525	2525	2525	2525	82
487	20230605	110200	49790670	2525	2525	2525	2525	0
488	20230605	110100	49790670	2525	2525	2525	2525	0
489	20230605	110000	49790670	2525	2525	2525	2525	0
490	20230605	105900	49790670	2525	2525	2525	2525	0
491	20230605	105800	49790670	2525	2525	2525	2525	0
492	20230605	105700	49790670	2525	2525	2525	2525	1
493	20230605	105600	49788145	2515	2515	2515	2515	0
494	20230605	105500	49788145	2515	2515	2515	2515	0
495	20230605	105400	49788145	2515	2515	2515	2515	2
496	20230605	105300	49783115	2515	2515	2515	2515	0
497	20230605	105200	49783115	2515	2515	2515	2515	0
498	20230605	105100	49783115	2515	2515	2515	2515	0
499	20230605	105000	49783115	2515	2515	2515	2515	0
500	20230605	104900	49783115	2515	2515	2515	2515	0
501	20230605	104800	49783115	2515	2510	2515	2510	50
502	20230605	104700	49657550	2515	2515	2515	2515	0
503	20230605	104600	49657550	2515	2515	2515	2515	0
504	20230605	104500	49657550	2515	2515	2515	2515	0
505	20230605	104400	49657550	2515	2515	2515	2515	12
506	20230605	104300	49627370	2515	2515	2515	2515	0
507	20230605	104200	49627370	2515	2515	2515	2515	0
508	20230605	104100	49627370	2515	2515	2515	2515	0
509	20230605	104000	49627370	2515	2515	2515	2515	2
510	20230605	103900	49622340	2515	2515	2515	2515	0
511	20230605	103800	49622340	2515	2515	2515	2515	1
512	20230605	103700	49619825	2510	2510	2510	2510	0
513	20230605	103600	49619825	2510	2510	2510	2510	0
514	20230605	103500	49619825	2510	2510	2510	2510	0
515	20230605	103400	49619825	2510	2515	2515	2510	14
516	20230605	103300	49584620	2510	2515	2515	2510	66
517	20230605	103200	49418635	2530	2530	2530	2530	0
518	20230605	103100	49418635	2530	2530	2530	2530	0
519	20230605	103000	49418635	2530	2530	2530	2530	0
520	20230605	102900	49418635	2530	2530	2530	2530	0
521	20230605	102800	49418635	2530	2530	2530	2530	0
522	20230605	102700	49418635	2530	2530	2530	2530	0
523	20230605	102600	49418635	2530	2530	2530	2530	0
524	20230605	102500	49418635	2530	2530	2530	2530	0
525	20230605	102400	49418635	2530	2530	2530	2530	0
526	20230605	102300	49418635	2530	2530	2530	2530	0
527	20230605	102200	49418635	2530	2530	2530	2530	1
528	20230605	102100	49416105	2515	2515	2515	2515	0
529	20230605	102000	49416105	2515	2515	2515	2515	13
530	20230605	101900	49383410	2515	2515	2515	2515	1
531	20230605	101800	49380895	2505	2505	2505	2505	0
532	20230605	101700	49380895	2505	2505	2505	2505	0
533	20230605	101600	49380895	2505	2505	2505	2505	0
534	20230605	101500	49380895	2505	2505	2505	2505	0
535	20230605	101400	49380895	2505	2505	2505	2505	0
536	20230605	101300	49380895	2505	2505	2505	2505	0
537	20230605	101200	49380895	2505	2505	2505	2505	173
538	20230605	101100	48947530	2505	2505	2505	2505	4262
539	20230605	101000	38271220	2505	2505	2505	2505	0
540	20230605	100900	38271220	2505	2505	2505	2505	6
541	20230605	100800	38256190	2505	2505	2505	2505	2424
542	20230605	100700	32184070	2510	2510	2510	2510	12
543	20230605	100600	32153950	2510	2515	2515	2510	670
544	20230605	100500	30469555	2515	2515	2515	2515	0
545	20230605	100400	30469555	2515	2515	2515	2515	305
546	20230605	100300	29702480	2510	2510	2510	2510	2047
547	20230605	100200	24564510	2505	2505	2505	2505	0
548	20230605	100100	24564510	2505	2505	2505	2505	0
549	20230605	100000	24564510	2505	2505	2505	2505	0
550	20230605	095900	24564510	2505	2505	2505	2505	150
551	20230605	095800	24188760	2505	2505	2505	2505	0
552	20230605	095700	24188760	2505	2505	2505	2505	0
553	20230605	095600	24188760	2505	2505	2505	2505	0
554	20230605	095500	24188760	2505	2505	2505	2505	0
555	20230605	095400	24188760	2505	2510	2510	2505	414
556	20230605	095300	23151590	2510	2510	2510	2510	45
557	20230605	095200	23038640	2510	2510	2510	2510	130
558	20230605	095100	22712340	2510	2510	2510	2510	30
559	20230605	095000	22637040	2505	2505	2505	2505	0
560	20230605	094900	22637040	2505	2505	2505	2505	0
561	20230605	094800	22637040	2505	2505	2505	2505	285
562	20230605	094700	21923115	2510	2510	2510	2510	9
563	20230605	094600	21900525	2510	2510	2510	2510	19
564	20230605	094500	21852835	2510	2510	2510	2510	200
565	20230605	094400	21350835	2505	2505	2505	2505	0
566	20230605	094300	21350835	2505	2505	2505	2505	0
567	20230605	094200	21350835	2505	2505	2505	2505	0
568	20230605	094100	21350835	2505	2505	2505	2505	34
569	20230605	094000	21265665	2510	2510	2510	2510	21
570	20230605	093900	21212955	2510	2510	2510	2510	1
571	20230605	093800	21210445	2505	2505	2505	2505	2478
572	20230605	093700	15003055	2510	2510	2510	2510	0
573	20230605	093600	15003055	2510	2510	2510	2510	1
574	20230605	093500	15000545	2510	2510	2510	2510	0
575	20230605	093400	15000545	2510	2510	2510	2510	0
576	20230605	093300	15000545	2510	2510	2510	2510	0
577	20230605	093200	15000545	2510	2510	2510	2510	0
578	20230605	093100	15000545	2510	2510	2510	2510	1
579	20230605	093000	14998035	2510	2510	2510	2510	10
580	20230605	092900	14972935	2505	2505	2505	2505	0
581	20230605	092800	14972935	2505	2505	2505	2505	2
582	20230605	092700	14967925	2505	2505	2505	2505	0
583	20230605	092600	14967925	2505	2505	2505	2505	1002
584	20230605	092500	12457915	2515	2515	2515	2515	18
585	20230605	092400	12412645	2520	2520	2520	2520	0
586	20230605	092300	12412645	2520	2505	2520	2505	3
587	20230605	092200	12405115	2505	2505	2505	2505	0
588	20230605	092100	12405115	2505	2510	2510	2505	1959
589	20230605	092000	7489820	2510	2510	2510	2510	0
590	20230605	091900	7489820	2510	2510	2510	2510	0
591	20230605	091800	7489820	2510	2510	2510	2510	0
592	20230605	091700	7489820	2510	2510	2510	2510	0
593	20230605	091600	7489820	2510	2510	2510	2510	0
594	20230605	091500	7489820	2510	2510	2510	2510	0
595	20230605	091400	7489820	2510	2510	2510	2510	0
596	20230605	091300	7489820	2510	2510	2510	2510	105
597	20230605	091200	7226270	2515	2515	2515	2515	0
598	20230605	091100	7226270	2515	2515	2515	2515	73
599	20230605	091000	7042675	2515	2515	2515	2515	40
600	20230605	090900	6942075	2545	2555	2555	2525	203
601	20230605	090800	6424860	2520	2520	2520	2520	0
602	20230605	090700	6424860	2520	2520	2520	2520	0
603	20230605	090600	6424860	2520	2520	2520	2520	0
604	20230605	090500	6424860	2520	2520	2520	2520	0
605	20230605	090400	6424860	2520	2520	2520	2520	0
606	20230605	090300	6424860	2520	2520	2520	2520	0
607	20230605	090200	6424860	2520	2520	2520	2520	0
608	20230605	090100	6424860	2520	2520	2520	2520	258
609	20230605	090000	5774700	2520	2490	2520	2490	2310