KissMeData/187270/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183800	305275990	5030	5030	5030	5030	1915
3	20230605	183700	305275990	5030	5030	5030	5030	0
4	20230605	183600	305275990	5030	5030	5030	5030	0
5	20230605	183500	305275990	5030	5030	5030	5030	0
6	20230605	183400	305275990	5030	5030	5030	5030	0
7	20230605	183300	305275990	5030	5030	5030	5030	0
8	20230605	183200	305275990	5030	5030	5030	5030	0
9	20230605	183100	305275990	5030	5030	5030	5030	0
10	20230605	183000	305275990	5030	5030	5030	5030	0
11	20230605	182900	305275990	5030	5030	5030	5030	0
12	20230605	182800	305275990	5030	5030	5030	5030	0
13	20230605	182700	305275990	5030	5030	5030	5030	0
14	20230605	182600	305275990	5030	5030	5030	5030	0
15	20230605	182500	305275990	5030	5030	5030	5030	0
16	20230605	182400	305275990	5030	5030	5030	5030	0
17	20230605	182300	305275990	5030	5030	5030	5030	0
18	20230605	182200	305275990	5030	5030	5030	5030	0
19	20230605	182100	305275990	5030	5030	5030	5030	0
20	20230605	182000	305275990	5030	5030	5030	5030	0
21	20230605	181900	305275990	5030	5030	5030	5030	0
22	20230605	181800	305275990	5030	5030	5030	5030	0
23	20230605	181700	305275990	5030	5030	5030	5030	0
24	20230605	181600	305275990	5030	5030	5030	5030	0
25	20230605	181500	305275990	5030	5030	5030	5030	0
26	20230605	181400	305275990	5030	5030	5030	5030	0
27	20230605	181300	305275990	5030	5030	5030	5030	0
28	20230605	181200	305275990	5030	5030	5030	5030	0
29	20230605	181100	305275990	5030	5030	5030	5030	0
30	20230605	181000	305275990	5030	5030	5030	5030	0
31	20230605	180900	305275990	5030	5030	5030	5030	0
32	20230605	180800	305275990	5030	5030	5030	5030	1915
33	20230605	180700	305275990	5030	5030	5030	5030	0
34	20230605	180600	305275990	5030	5030	5030	5030	0
35	20230605	180500	305275990	5030	5030	5030	5030	0
36	20230605	180400	305275990	5030	5030	5030	5030	0
37	20230605	180300	305275990	5030	5030	5030	5030	0
38	20230605	180200	305275990	5030	5030	5030	5030	0
39	20230605	180100	305275990	5030	5030	5030	5030	0
40	20230605	180000	305275990	5030	5030	5030	5030	0
41	20230605	175900	305275990	5030	5030	5030	5030	0
42	20230605	175800	305275990	5030	5030	5030	5030	0
43	20230605	175700	305275990	5030	5030	5030	5030	0
44	20230605	175600	305275990	5030	5030	5030	5030	0
45	20230605	175500	305275990	5030	5030	5030	5030	0
46	20230605	175400	305275990	5030	5030	5030	5030	0
47	20230605	175300	305275990	5030	5030	5030	5030	0
48	20230605	175200	305275990	5030	5030	5030	5030	0
49	20230605	175100	305275990	5030	5030	5030	5030	0
50	20230605	175000	305275990	5030	5030	5030	5030	0
51	20230605	174900	305275990	5030	5030	5030	5030	0
52	20230605	174800	305275990	5030	5030	5030	5030	0
53	20230605	174700	305275990	5030	5030	5030	5030	0
54	20230605	174600	305275990	5030	5030	5030	5030	0
55	20230605	174500	305275990	5030	5030	5030	5030	0
56	20230605	174400	305275990	5030	5030	5030	5030	0
57	20230605	174300	305275990	5030	5030	5030	5030	0
58	20230605	174200	305275990	5030	5030	5030	5030	0
59	20230605	174100	305275990	5030	5030	5030	5030	0
60	20230605	174000	305275990	5030	5030	5030	5030	0
61	20230605	173900	305275990	5030	5030	5030	5030	0
62	20230605	173800	305275990	5030	5030	5030	5030	1915
63	20230605	173700	305275990	5030	5030	5030	5030	0
64	20230605	173600	305275990	5030	5030	5030	5030	0
65	20230605	173500	305275990	5030	5030	5030	5030	0
66	20230605	173400	305275990	5030	5030	5030	5030	0
67	20230605	173300	305275990	5030	5030	5030	5030	0
68	20230605	173200	305275990	5030	5030	5030	5030	0
69	20230605	173100	305275990	5030	5030	5030	5030	0
70	20230605	173000	305275990	5030	5030	5030	5030	0
71	20230605	172900	305275990	5030	5030	5030	5030	0
72	20230605	172800	305275990	5030	5030	5030	5030	0
73	20230605	172700	305275990	5030	5030	5030	5030	0
74	20230605	172600	305275990	5030	5030	5030	5030	0
75	20230605	172500	305275990	5030	5030	5030	5030	0
76	20230605	172400	305275990	5030	5030	5030	5030	0
77	20230605	172300	305275990	5030	5030	5030	5030	0
78	20230605	172200	305275990	5030	5030	5030	5030	0
79	20230605	172100	305275990	5030	5030	5030	5030	0
80	20230605	172000	305275990	5030	5030	5030	5030	0
81	20230605	171900	305275990	5030	5030	5030	5030	0
82	20230605	171800	305275990	5030	5030	5030	5030	0
83	20230605	171700	305275990	5030	5030	5030	5030	0
84	20230605	171600	305275990	5030	5030	5030	5030	0
85	20230605	171500	305275990	5030	5030	5030	5030	0
86	20230605	171400	305275990	5030	5030	5030	5030	0
87	20230605	171300	305275990	5030	5030	5030	5030	0
88	20230605	171200	305275990	5030	5030	5030	5030	0
89	20230605	171100	305275990	5030	5030	5030	5030	0
90	20230605	171000	305275990	5030	5030	5030	5030	0
91	20230605	170900	305275990	5030	5030	5030	5030	0
92	20230605	170800	305275990	5030	5030	5030	5030	1915
93	20230605	170700	305275990	5030	5030	5030	5030	0
94	20230605	170600	305275990	5030	5030	5030	5030	0
95	20230605	170500	305275990	5030	5030	5030	5030	0
96	20230605	170400	305275990	5030	5030	5030	5030	0
97	20230605	170300	305275990	5030	5030	5030	5030	0
98	20230605	170200	305275990	5030	5030	5030	5030	0
99	20230605	170100	305275990	5030	5030	5030	5030	0
100	20230605	170000	305275990	5030	5030	5030	5030	0
101	20230605	165900	305275990	5030	5030	5030	5030	0
102	20230605	165800	305275990	5030	5030	5030	5030	0
103	20230605	165700	305275990	5030	5030	5030	5030	0
104	20230605	165600	305275990	5030	5030	5030	5030	0
105	20230605	165500	305275990	5030	5030	5030	5030	0
106	20230605	165400	305275990	5030	5030	5030	5030	0
107	20230605	165300	305275990	5030	5030	5030	5030	0
108	20230605	165200	305275990	5030	5030	5030	5030	0
109	20230605	165100	305275990	5030	5030	5030	5030	0
110	20230605	165000	305275990	5030	5030	5030	5030	0
111	20230605	164900	305275990	5030	5030	5030	5030	0
112	20230605	164800	305275990	5030	5030	5030	5030	0
113	20230605	164700	305275990	5030	5030	5030	5030	0
114	20230605	164600	305275990	5030	5030	5030	5030	0
115	20230605	164500	305275990	5030	5030	5030	5030	0
116	20230605	164400	305275990	5030	5030	5030	5030	0
117	20230605	164300	305275990	5030	5030	5030	5030	0
118	20230605	164200	305275990	5030	5030	5030	5030	0
119	20230605	164100	305275990	5030	5030	5030	5030	0
120	20230605	164000	305275990	5030	5030	5030	5030	0
121	20230605	163900	305275990	5030	5030	5030	5030	0
122	20230605	163800	305275990	5030	5030	5030	5030	1915
123	20230605	163700	305275990	5030	5030	5030	5030	0
124	20230605	163600	305275990	5030	5030	5030	5030	0
125	20230605	163500	305275990	5030	5030	5030	5030	0
126	20230605	163400	305275990	5030	5030	5030	5030	0
127	20230605	163300	305275990	5030	5030	5030	5030	0
128	20230605	163200	305275990	5030	5030	5030	5030	0
129	20230605	163100	305275990	5030	5030	5030	5030	0
130	20230605	163000	305275990	5030	5030	5030	5030	0
131	20230605	162900	305275990	5030	5030	5030	5030	0
132	20230605	162800	305275990	5030	5030	5030	5030	0
133	20230605	162700	305275990	5030	5030	5030	5030	0
134	20230605	162600	305275990	5030	5030	5030	5030	0
135	20230605	162500	305275990	5030	5030	5030	5030	0
136	20230605	162400	305275990	5030	5030	5030	5030	0
137	20230605	162300	305275990	5030	5030	5030	5030	0
138	20230605	162200	305275990	5030	5030	5030	5030	0
139	20230605	162100	305275990	5030	5030	5030	5030	0
140	20230605	162000	305275990	5030	5030	5030	5030	0
141	20230605	161900	305275990	5030	5030	5030	5030	0
142	20230605	161800	305275990	5030	5030	5030	5030	0
143	20230605	161700	305275990	5030	5030	5030	5030	0
144	20230605	161600	305275990	5030	5030	5030	5030	0
145	20230605	161500	305275990	5030	5030	5030	5030	0
146	20230605	161400	305275990	5030	5030	5030	5030	0
147	20230605	161300	305275990	5030	5030	5030	5030	0
148	20230605	161200	305275990	5030	5030	5030	5030	0
149	20230605	161100	305275990	5030	5030	5030	5030	0
150	20230605	161000	305275990	5030	5030	5030	5030	0
151	20230605	160900	305275990	5030	5030	5030	5030	0
152	20230605	160800	305275990	5030	5030	5030	5030	1915
153	20230605	160700	305275990	5030	5030	5030	5030	0
154	20230605	160600	305275990	5030	5030	5030	5030	0
155	20230605	160500	305275990	5030	5030	5030	5030	0
156	20230605	160400	305275990	5030	5030	5030	5030	0
157	20230605	160300	305275990	5030	5030	5030	5030	0
158	20230605	160200	305275990	5030	5030	5030	5030	0
159	20230605	160100	305275990	5030	5030	5030	5030	0
160	20230605	160000	305275990	5030	5030	5030	5030	0
161	20230605	155900	305275990	5030	5030	5030	5030	0
162	20230605	155800	305275990	5030	5030	5030	5030	0
163	20230605	155700	305275990	5030	5030	5030	5030	0
164	20230605	155600	305275990	5030	5030	5030	5030	0
165	20230605	155500	305275990	5030	5030	5030	5030	0
166	20230605	155400	305275990	5030	5030	5030	5030	0
167	20230605	155300	305275990	5030	5030	5030	5030	0
168	20230605	155200	305275990	5030	5030	5030	5030	0
169	20230605	155100	305275990	5030	5030	5030	5030	0
170	20230605	155000	305275990	5030	5030	5030	5030	0
171	20230605	154900	305275990	5030	5030	5030	5030	0
172	20230605	154800	305275990	5030	5030	5030	5030	0
173	20230605	154700	305275990	5030	5030	5030	5030	0
174	20230605	154600	305275990	5030	5030	5030	5030	0
175	20230605	154500	305275990	5030	5030	5030	5030	0
176	20230605	154400	305275990	5030	5030	5030	5030	0
177	20230605	154300	305275990	5030	5030	5030	5030	0
178	20230605	154200	305275990	5030	5030	5030	5030	0
179	20230605	154100	305275990	5030	5030	5030	5030	0
180	20230605	154000	305275990	5030	5030	5030	5030	0
181	20230605	153900	305275990	5030	5030	5030	5030	0
182	20230605	153800	305275990	5030	5030	5030	5030	1915
183	20230605	153700	305275990	5030	5030	5030	5030	0
184	20230605	153600	305275990	5030	5030	5030	5030	0
185	20230605	153500	305275990	5030	5030	5030	5030	0
186	20230605	153400	305275990	5030	5030	5030	5030	0
187	20230605	153300	305275990	5030	5030	5030	5030	0
188	20230605	153200	305275990	5030	5030	5030	5030	0
189	20230605	153100	305275990	5030	5030	5030	5030	0
190	20230605	153000	305275990	5030	5030	5030	5030	1915
191	20230605	152900	295643540	5040	5040	5040	5040	0
192	20230605	152800	295643540	5040	5040	5040	5040	0
193	20230605	152700	295643540	5040	5040	5040	5040	0
194	20230605	152600	295643540	5040	5040	5040	5040	0
195	20230605	152500	295643540	5040	5040	5040	5040	0
196	20230605	152400	295643540	5040	5040	5040	5040	0
197	20230605	152300	295643540	5040	5040	5040	5040	0
198	20230605	152200	295643540	5040	5040	5040	5040	0
199	20230605	152100	295643540	5040	5040	5040	5040	0
200	20230605	152000	295643540	5040	5040	5040	5040	0
201	20230605	151900	295643540	5040	5030	5040	5030	11
202	20230605	151800	295588200	5030	5030	5030	5030	0
203	20230605	151700	295588200	5030	5030	5030	5030	0
204	20230605	151600	295588200	5030	5030	5030	5030	456
205	20230605	151500	293294520	5040	5040	5040	5040	0
206	20230605	151400	293294520	5040	5040	5040	5040	0
207	20230605	151300	293294520	5040	5040	5040	5040	0
208	20230605	151200	293294520	5040	5040	5040	5040	0
209	20230605	151100	293294520	5040	5040	5040	5040	3
210	20230605	151000	293279400	5040	5040	5040	5040	11
211	20230605	150900	293223960	5050	5050	5050	5050	0
212	20230605	150800	293223960	5050	5050	5050	5050	0
213	20230605	150700	293223960	5050	5050	5050	5050	0
214	20230605	150600	293223960	5050	5050	5050	5050	10
215	20230605	150500	293173460	5050	5050	5050	5050	0
216	20230605	150400	293173460	5050	5060	5060	5050	149
217	20230605	150300	292420530	5070	5060	5070	5060	76
218	20230605	150200	292035750	5070	5080	5080	5060	17
219	20230605	150100	291949540	5080	5070	5080	5070	4
220	20230605	150000	291929250	5080	5040	5090	5040	12067
221	20230605	145900	230623040	5040	5040	5040	5040	30
222	20230605	145800	230471840	5040	5040	5040	5040	10
223	20230605	145700	230421440	5030	5030	5030	5030	0
224	20230605	145600	230421440	5030	5030	5030	5030	0
225	20230605	145500	230421440	5030	5030	5030	5030	0
226	20230605	145400	230421440	5030	5030	5030	5030	177
227	20230605	145300	229531130	5030	5030	5030	5030	14
228	20230605	145200	229460710	5040	5040	5040	5040	184
229	20230605	145100	228533350	5040	5040	5040	5040	70
230	20230605	145000	228180550	5040	5040	5040	5040	46
231	20230605	144900	227948710	5040	5040	5040	5040	0
232	20230605	144800	227948710	5040	5040	5040	5040	0
233	20230605	144700	227948710	5040	5040	5040	5040	0
234	20230605	144600	227948710	5040	5040	5040	5040	0
235	20230605	144500	227948710	5040	5040	5040	5040	130
236	20230605	144400	227293510	5040	5040	5040	5040	0
237	20230605	144300	227293510	5040	5050	5050	5040	742
238	20230605	144200	223553810	5050	5050	5050	5050	150
239	20230605	144100	222796310	5050	5050	5050	5050	205
240	20230605	144000	221761060	5050	5050	5050	5050	30
241	20230605	143900	221609560	5050	5050	5050	5050	0
242	20230605	143800	221609560	5050	5050	5050	5050	0
243	20230605	143700	221609560	5050	5050	5050	5050	0
244	20230605	143600	221609560	5050	5050	5050	5050	0
245	20230605	143500	221609560	5050	5050	5050	5040	129
246	20230605	143400	220958360	5050	5040	5050	5040	1153
247	20230605	143300	215135930	5040	5040	5040	5040	26
248	20230605	143200	215004890	5040	5040	5040	5040	0
249	20230605	143100	215004890	5040	5040	5040	5040	63
250	20230605	143000	214687370	5040	5040	5040	5040	2
251	20230605	142900	214677290	5040	5040	5040	5040	21
252	20230605	142800	214571450	5040	5040	5040	5040	1
253	20230605	142700	214566410	5040	5040	5040	5040	5
254	20230605	142600	214541210	5030	5030	5030	5030	0
255	20230605	142500	214541210	5030	5030	5030	5030	0
256	20230605	142400	214541210	5030	5030	5030	5030	1
257	20230605	142300	214536180	5030	5030	5030	5030	0
258	20230605	142200	214536180	5030	5030	5030	5030	0
259	20230605	142100	214536180	5030	5030	5030	5030	0
260	20230605	142000	214536180	5030	5030	5030	5030	0
261	20230605	141900	214536180	5030	5030	5030	5030	367
262	20230605	141800	212690170	5030	5040	5040	5030	1056
263	20230605	141700	207374250	5040	5040	5040	5040	5
264	20230605	141600	207349050	5050	5050	5050	5050	633
265	20230605	141500	204152400	5050	5040	5050	5040	224
266	20230605	141400	203022200	5050	5040	5050	5030	635
267	20230605	141300	199821530	5050	5040	5050	5040	350
268	20230605	141200	198057130	5040	5040	5040	5040	98
269	20230605	141100	197563210	5040	5040	5040	5040	0
270	20230605	141000	197563210	5040	5040	5040	5040	50
271	20230605	140900	197311210	5040	5040	5040	5040	40
272	20230605	140800	197109610	5040	5040	5040	5040	4
273	20230605	140700	197089450	5040	5040	5040	5040	170
274	20230605	140600	196232650	5040	5040	5040	5040	0
275	20230605	140500	196232650	5040	5040	5040	5040	0
276	20230605	140400	196232650	5040	5040	5040	5040	0
277	20230605	140300	196232650	5040	5040	5040	5040	2
278	20230605	140200	196222570	5020	5020	5020	5020	1
279	20230605	140100	196217550	5020	5020	5020	5020	0
280	20230605	140000	196217550	5020	5020	5020	5020	0
281	20230605	135900	196217550	5020	5020	5020	5020	0
282	20230605	135800	196217550	5020	5030	5030	5020	13
283	20230605	135700	196152280	5040	5040	5040	5040	0
284	20230605	135600	196152280	5040	5040	5040	5040	2
285	20230605	135500	196142200	5040	5040	5040	5040	0
286	20230605	135400	196142200	5040	5040	5040	5040	0
287	20230605	135300	196142200	5040	5040	5040	5040	0
288	20230605	135200	196142200	5040	5040	5040	5040	182
289	20230605	135100	195224920	5040	5050	5050	5040	1730
290	20230605	135000	186505520	5060	5020	5060	5020	5832
291	20230605	134900	157118270	5020	5020	5020	5020	0
292	20230605	134800	157118270	5020	5020	5020	5020	0
293	20230605	134700	157118270	5020	5020	5020	5020	0
294	20230605	134600	157118270	5020	5020	5020	5020	0
295	20230605	134500	157118270	5020	5020	5020	5020	100
296	20230605	134400	156616270	5020	5020	5020	5020	0
297	20230605	134300	156616270	5020	5020	5020	5020	0
298	20230605	134200	156616270	5020	5020	5020	5020	0
299	20230605	134100	156616270	5020	5020	5020	5020	3
300	20230605	134000	156601210	5020	5020	5020	5020	32
301	20230605	133900	156440570	5020	5020	5020	5020	0
302	20230605	133800	156440570	5020	5020	5020	5020	2
303	20230605	133700	156430530	5020	5020	5020	5020	23
304	20230605	133600	156315070	5010	5010	5010	5010	212
305	20230605	133500	155252950	5010	5010	5010	5010	10
306	20230605	133400	155202850	5010	5010	5010	5010	3
307	20230605	133300	155187820	5010	5010	5010	5010	0
308	20230605	133200	155187820	5010	5010	5010	5010	0
309	20230605	133100	155187820	5010	5010	5010	5010	0
310	20230605	133000	155187820	5010	5010	5010	5010	0
311	20230605	132900	155187820	5010	5010	5010	5010	0
312	20230605	132800	155187820	5010	5010	5010	5010	0
313	20230605	132700	155187820	5010	5010	5010	5010	45
314	20230605	132600	154962370	4990	4990	4990	4990	0
315	20230605	132500	154962370	4990	4990	4990	4990	0
316	20230605	132400	154962370	4990	4990	4990	4990	0
317	20230605	132300	154962370	4990	4990	4990	4990	0
318	20230605	132200	154962370	4990	4990	4990	4990	0
319	20230605	132100	154962370	4990	4990	4990	4990	265
320	20230605	132000	153640020	4990	4990	4990	4990	22
321	20230605	131900	153530240	4990	4990	4990	4990	46
322	20230605	131800	153300700	4990	5000	5000	4990	2701
323	20230605	131700	139820625	5010	5010	5010	5010	0
324	20230605	131600	139820625	5010	5010	5010	5010	238
325	20230605	131500	138628245	5020	5020	5020	5020	0
326	20230605	131400	138628245	5020	5020	5020	5020	0
327	20230605	131300	138628245	5020	5020	5020	5020	0
328	20230605	131200	138628245	5020	5020	5020	5020	0
329	20230605	131100	138628245	5020	5020	5020	5020	0
330	20230605	131000	138628245	5020	5020	5020	5020	0
331	20230605	130900	138628245	5020	5020	5020	5020	0
332	20230605	130800	138628245	5020	5020	5020	5020	175
333	20230605	130700	137749745	5020	5020	5020	5020	0
334	20230605	130600	137749745	5020	5020	5020	5020	0
335	20230605	130500	137749745	5020	5020	5020	5020	50
336	20230605	130400	137498745	5020	5020	5020	5020	0
337	20230605	130300	137498745	5020	5020	5020	5020	0
338	20230605	130200	137498745	5020	5020	5020	5020	4
339	20230605	130100	137478665	5020	5020	5020	5020	0
340	20230605	130000	137478665	5020	5020	5020	5020	0
341	20230605	125900	137478665	5020	5020	5020	5020	0
342	20230605	125800	137478665	5020	5020	5020	5020	9
343	20230605	125700	137433485	5020	5020	5020	5020	0
344	20230605	125600	137433485	5020	5020	5020	5020	0
345	20230605	125500	137433485	5020	5010	5020	5010	196
346	20230605	125400	136451435	4995	4995	4995	4995	0
347	20230605	125300	136451435	4995	5000	5000	4995	222
348	20230605	125200	135342505	5010	5010	5010	5010	45
349	20230605	125100	135117055	5020	5020	5020	5020	199
350	20230605	125000	134118075	5030	5030	5030	5030	0
351	20230605	124900	134118075	5030	5030	5030	5030	0
352	20230605	124800	134118075	5030	5030	5030	5030	0
353	20230605	124700	134118075	5030	5030	5030	5030	0
354	20230605	124600	134118075	5030	5030	5030	5030	0
355	20230605	124500	134118075	5030	5030	5030	5030	0
356	20230605	124400	134118075	5030	5030	5030	5030	0
357	20230605	124300	134118075	5030	5030	5030	5030	0
358	20230605	124200	134118075	5030	5030	5030	5030	0
359	20230605	124100	134118075	5030	5030	5030	5030	0
360	20230605	124000	134118075	5030	5020	5030	5020	23
361	20230605	123900	134002525	5030	5030	5030	5030	0
362	20230605	123800	134002525	5030	5030	5030	5030	0
363	20230605	123700	134002525	5030	5030	5030	5030	0
364	20230605	123600	134002525	5030	5030	5030	5030	100
365	20230605	123500	133499525	5010	5010	5010	5010	0
366	20230605	123400	133499525	5010	5010	5010	5010	41
367	20230605	123300	133294115	5040	5040	5040	5040	0
368	20230605	123200	133294115	5040	5040	5040	5040	0
369	20230605	123100	133294115	5040	5040	5040	5040	50
370	20230605	123000	133042115	5040	5040	5040	5040	8
371	20230605	122900	133001795	5000	5030	5030	5000	3000
372	20230605	122800	117996935	5030	5030	5030	5030	0
373	20230605	122700	117996935	5030	5030	5030	5030	0
374	20230605	122600	117996935	5030	5030	5030	5030	0
375	20230605	122500	117996935	5030	5030	5030	5030	161
376	20230605	122400	117187105	5020	5020	5020	5020	0
377	20230605	122300	117187105	5020	5020	5020	5020	0
378	20230605	122200	117187105	5020	5030	5030	5020	20
379	20230605	122100	117086605	5030	5030	5030	5030	0
380	20230605	122000	117086605	5030	5030	5030	5030	0
381	20230605	121900	117086605	5030	5030	5030	5030	10
382	20230605	121800	117036305	5020	5020	5020	5020	0
383	20230605	121700	117036305	5020	5020	5020	5020	14
384	20230605	121600	116966025	5030	5030	5030	5030	20
385	20230605	121500	116865425	5030	5030	5030	5030	0
386	20230605	121400	116865425	5030	5030	5030	5030	0
387	20230605	121300	116865425	5030	5030	5030	5030	0
388	20230605	121200	116865425	5030	5030	5030	5030	10
389	20230605	121100	116815125	5040	5040	5040	5040	0
390	20230605	121000	116815125	5040	5040	5040	5040	0
391	20230605	120900	116815125	5040	5040	5040	5040	0
392	20230605	120800	116815125	5040	5030	5040	5030	26
393	20230605	120700	116684265	5030	5030	5030	5030	5
394	20230605	120600	116659115	5040	5030	5040	5030	9
395	20230605	120500	116613835	5030	5030	5030	5030	42
396	20230605	120400	116402575	5030	5030	5030	5030	9
397	20230605	120300	116357305	5040	5040	5040	5040	921
398	20230605	120200	111715465	5040	5030	5040	5030	556
399	20230605	120100	108914285	5030	5030	5030	5030	578
400	20230605	120000	106006945	5020	5020	5020	5020	0
401	20230605	115900	106006945	5020	5020	5020	5020	0
402	20230605	115800	106006945	5020	5020	5020	5020	3
403	20230605	115700	105991885	5020	5020	5020	5020	34
404	20230605	115600	105821205	5030	5030	5030	5030	0
405	20230605	115500	105821205	5030	5030	5030	5030	201
406	20230605	115400	104810175	5030	5030	5030	5030	20
407	20230605	115300	104709575	5020	5020	5020	5020	0
408	20230605	115200	104709575	5020	5020	5020	5020	30
409	20230605	115100	104558975	5020	5020	5020	5020	132
410	20230605	115000	103896335	5020	5020	5020	5020	0
411	20230605	114900	103896335	5020	5020	5020	5020	22
412	20230605	114800	103785895	5020	5030	5030	5020	51
413	20230605	114700	103529375	5030	5030	5030	5030	10
414	20230605	114600	103479075	5030	5040	5040	5030	112
415	20230605	114500	102915635	5030	5040	5040	5030	48
416	20230605	114400	102673915	5040	5030	5040	5030	331
417	20230605	114300	101008965	5030	5030	5030	5030	20
418	20230605	114200	100908365	5020	5010	5020	5010	139
419	20230605	114100	100210685	5010	5010	5010	5010	0
420	20230605	114000	100210685	5010	5010	5010	5010	10
421	20230605	113900	100160585	5010	5010	5010	5010	0
422	20230605	113800	100160585	5010	5010	5010	5010	0
423	20230605	113700	100160585	5010	5010	5010	5010	0
424	20230605	113600	100160585	5010	5010	5010	5010	90
425	20230605	113500	99709685	5020	5020	5020	5020	200
426	20230605	113400	98705685	5010	5010	5010	5010	0
427	20230605	113300	98705685	5010	5010	5010	5010	0
428	20230605	113200	98705685	5010	5010	5010	5010	874
429	20230605	113100	94326945	5010	5010	5010	5010	500
430	20230605	113000	91821945	5010	5000	5010	5000	12
431	20230605	112900	91761925	5000	5000	5000	5000	0
432	20230605	112800	91761925	5000	5000	5000	5000	428
433	20230605	112700	89621925	4995	4995	4995	4995	0
434	20230605	112600	89621925	4995	4995	4995	4995	0
435	20230605	112500	89621925	4995	4995	4995	4995	157
436	20230605	112400	88837710	4990	4990	4990	4990	0
437	20230605	112300	88837710	4990	4990	4990	4990	8
438	20230605	112200	88797790	4995	4995	4995	4995	0
439	20230605	112100	88797790	4995	4995	4995	4995	0
440	20230605	112000	88797790	4995	4995	4995	4995	15
441	20230605	111900	88722865	4990	4990	4990	4990	8
442	20230605	111800	88682945	4995	4990	4995	4990	69
443	20230605	111700	88338585	4990	4990	4990	4990	0
444	20230605	111600	88338585	4990	4990	4990	4990	0
445	20230605	111500	88338585	4990	4990	4990	4990	2
446	20230605	111400	88328605	4995	4995	4995	4995	0
447	20230605	111300	88328605	4995	4995	4995	4995	0
448	20230605	111200	88328605	4995	4995	4995	4995	0
449	20230605	111100	88328605	4995	4995	4995	4995	0
450	20230605	111000	88328605	4995	4995	4995	4995	15
451	20230605	110900	88253680	5000	5000	5000	5000	200
452	20230605	110800	87253680	5000	5000	5000	5000	0
453	20230605	110700	87253680	5000	5000	5000	5000	0
454	20230605	110600	87253680	5000	5000	5000	5000	3
455	20230605	110500	87238680	5000	5000	5000	5000	0
456	20230605	110400	87238680	5000	4985	5000	4985	259
457	20230605	110300	85945905	4985	4985	4985	4985	0
458	20230605	110200	85945905	4985	4985	4985	4985	0
459	20230605	110100	85945905	4985	4985	4985	4985	9
460	20230605	110000	85901040	4985	4985	4985	4985	9
461	20230605	105900	85856175	4985	4985	4985	4985	12
462	20230605	105800	85796355	4995	4995	4995	4995	102
463	20230605	105700	85286865	5000	5000	5000	5000	0
464	20230605	105600	85286865	5000	5000	5000	5000	0
465	20230605	105500	85286865	5000	4980	5000	4980	986
466	20230605	105400	80376235	4960	4960	4960	4960	319
467	20230605	105300	78793995	4960	4960	4960	4960	0
468	20230605	105200	78793995	4960	4960	4960	4960	27
469	20230605	105100	78660075	4950	4950	4950	4950	204
470	20230605	105000	77650275	4950	4950	4950	4950	6
471	20230605	104900	77620575	4950	4950	4950	4950	105
472	20230605	104800	77100825	4950	4950	4950	4950	0
473	20230605	104700	77100825	4950	4950	4950	4950	0
474	20230605	104600	77100825	4950	4950	4950	4950	0
475	20230605	104500	77100825	4950	4950	4950	4950	20
476	20230605	104400	77001825	4940	4940	4940	4940	0
477	20230605	104300	77001825	4940	4940	4940	4940	0
478	20230605	104200	77001825	4940	4940	4940	4940	0
479	20230605	104100	77001825	4940	4940	4940	4940	0
480	20230605	104000	77001825	4940	4940	4940	4940	191
481	20230605	103900	76058285	4945	4945	4945	4945	0
482	20230605	103800	76058285	4945	4945	4945	4945	24
483	20230605	103700	75939605	4945	4945	4945	4945	195
484	20230605	103600	74975330	4945	4945	4945	4945	485
485	20230605	103500	72577005	4945	4945	4945	4945	0
486	20230605	103400	72577005	4945	4945	4945	4945	0
487	20230605	103300	72577005	4945	4945	4945	4945	0
488	20230605	103200	72577005	4945	4945	4945	4945	0
489	20230605	103100	72577005	4945	4945	4945	4945	91
490	20230605	103000	72127010	4945	4945	4945	4945	0
491	20230605	102900	72127010	4945	4945	4945	4945	100
492	20230605	102800	71632510	4945	4945	4945	4945	2
493	20230605	102700	71622620	4950	4950	4950	4950	0
494	20230605	102600	71622620	4950	4950	4950	4950	1
495	20230605	102500	71617670	4950	4950	4950	4950	0
496	20230605	102400	71617670	4950	4950	4950	4950	0
497	20230605	102300	71617670	4950	4960	4960	4950	935
498	20230605	102200	66984850	4965	4965	4965	4965	0
499	20230605	102100	66984850	4965	4965	4965	4965	4
500	20230605	102000	66964990	4960	4960	4960	4960	0
501	20230605	101900	66964990	4960	4960	4960	4960	0
502	20230605	101800	66964990	4960	4960	4960	4960	0
503	20230605	101700	66964990	4960	4960	4960	4960	0
504	20230605	101600	66964990	4960	4960	4960	4960	1
505	20230605	101500	66960030	4965	4965	4965	4965	16
506	20230605	101400	66880590	4965	4965	4965	4965	1
507	20230605	101300	66875625	4965	4965	4965	4965	0
508	20230605	101200	66875625	4965	4965	4965	4965	0
509	20230605	101100	66875625	4965	4965	4965	4965	210
510	20230605	101000	65832975	4965	4965	4965	4965	0
511	20230605	100900	65832975	4965	4965	4965	4965	50
512	20230605	100800	65584725	4960	4960	4960	4960	0
513	20230605	100700	65584725	4960	4960	4960	4960	0
514	20230605	100600	65584725	4960	4960	4960	4960	0
515	20230605	100500	65584725	4960	4960	4960	4960	0
516	20230605	100400	65584725	4960	4960	4960	4960	0
517	20230605	100300	65584725	4960	4960	4960	4960	0
518	20230605	100200	65584725	4960	4960	4960	4960	0
519	20230605	100100	65584725	4960	4960	4960	4960	62
520	20230605	100000	65277205	4960	4960	4960	4960	0
521	20230605	095900	65277205	4960	4960	4960	4960	0
522	20230605	095800	65277205	4960	4960	4960	4960	20
523	20230605	095700	65178005	4980	4980	4980	4980	0
524	20230605	095600	65178005	4980	4980	4980	4980	0
525	20230605	095500	65178005	4980	4980	4980	4980	0
526	20230605	095400	65178005	4980	4980	4980	4980	0
527	20230605	095300	65178005	4980	4980	4980	4980	0
528	20230605	095200	65178005	4980	4980	4980	4980	11
529	20230605	095100	65123225	4980	4980	4980	4980	0
530	20230605	095000	65123225	4980	4980	4980	4980	34
531	20230605	094900	64953905	4980	4980	4980	4980	0
532	20230605	094800	64953905	4980	4980	4980	4980	1
533	20230605	094700	64948925	4980	4980	4980	4980	0
534	20230605	094600	64948925	4980	4980	4980	4980	0
535	20230605	094500	64948925	4980	4980	4980	4980	6
536	20230605	094400	64919045	4975	4975	4975	4975	0
537	20230605	094300	64919045	4975	4975	4975	4975	228
538	20230605	094200	63784745	4975	4975	4975	4975	1
539	20230605	094100	63779770	4975	4975	4975	4975	1
540	20230605	094000	63774795	4980	4980	4980	4980	0
541	20230605	093900	63774795	4980	4980	4980	4980	1
542	20230605	093800	63769815	4955	4955	4955	4955	0
543	20230605	093700	63769815	4955	4955	4955	4955	0
544	20230605	093600	63769815	4955	4955	4955	4955	170
545	20230605	093500	62927465	4955	4955	4955	4955	22
546	20230605	093400	62818455	4955	4955	4955	4950	360
547	20230605	093300	61035445	4955	4960	4960	4950	241
548	20230605	093200	59840615	4960	4970	4970	4960	55
549	20230605	093100	59567755	4975	4975	4975	4975	0
550	20230605	093000	59567755	4975	4980	4980	4975	151
551	20230605	092900	58815795	4980	4980	4980	4980	0
552	20230605	092800	58815795	4980	4980	4980	4980	0
553	20230605	092700	58815795	4980	4980	4980	4980	71
554	20230605	092600	58462215	4980	4980	4980	4980	500
555	20230605	092500	55972215	4980	4980	4980	4980	821
556	20230605	092400	51883635	4980	4980	4980	4980	2086
557	20230605	092300	41495355	4980	4985	4985	4980	93
558	20230605	092200	41032150	4980	4995	4995	4980	2127
559	20230605	092100	30432350	4995	4995	4995	4995	45
560	20230605	092000	30207575	5000	5000	5000	5000	0
561	20230605	091900	30207575	5000	5000	5000	5000	0
562	20230605	091800	30207575	5000	5000	5000	5000	1
563	20230605	091700	30202575	4990	4990	4990	4990	0
564	20230605	091600	30202575	4990	5000	5000	4990	852
565	20230605	091500	25949050	4995	4995	4995	4995	0
566	20230605	091400	25949050	4995	5010	5040	4995	270
567	20230605	091300	24595190	5000	5000	5000	5000	220
568	20230605	091200	23495190	4995	4995	4995	4995	500
569	20230605	091100	20997690	4990	4990	4990	4990	0
570	20230605	091000	20997690	4990	4990	4990	4990	0
571	20230605	090900	20997690	4990	5010	5010	4990	2013
572	20230605	090800	10946660	5010	5010	5010	5010	0
573	20230605	090700	10946660	5010	5010	5010	5010	1
574	20230605	090600	10941650	5020	5020	5020	5020	100
575	20230605	090500	10439650	5020	5020	5020	5020	0
576	20230605	090400	10439650	5020	5020	5020	5020	224
577	20230605	090300	9315170	5020	5020	5020	5020	0
578	20230605	090200	9315170	5020	5010	5020	5010	136
579	20230605	090100	8632700	4990	4990	4990	4990	0
580	20230605	090000	8632700	4990	4990	4990	4990	1730