KissMeData/079980/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185000	90124890	4680	4680	4680	4680	481
3	20230605	184900	90124890	4680	4680	4680	4680	0
4	20230605	184800	90124890	4680	4680	4680	4680	0
5	20230605	184700	90124890	4680	4680	4680	4680	0
6	20230605	184600	90124890	4680	4680	4680	4680	0
7	20230605	184500	90124890	4680	4680	4680	4680	0
8	20230605	184400	90124890	4680	4680	4680	4680	0
9	20230605	184300	90124890	4680	4680	4680	4680	0
10	20230605	184200	90124890	4680	4680	4680	4680	0
11	20230605	184100	90124890	4680	4680	4680	4680	0
12	20230605	184000	90124890	4680	4680	4680	4680	0
13	20230605	183900	90124890	4680	4680	4680	4680	0
14	20230605	183800	90124890	4680	4680	4680	4680	0
15	20230605	183700	90124890	4680	4680	4680	4680	0
16	20230605	183600	90124890	4680	4680	4680	4680	0
17	20230605	183500	90124890	4680	4680	4680	4680	0
18	20230605	183400	90124890	4680	4680	4680	4680	0
19	20230605	183300	90124890	4680	4680	4680	4680	0
20	20230605	183200	90124890	4680	4680	4680	4680	0
21	20230605	183100	90124890	4680	4680	4680	4680	0
22	20230605	183000	90124890	4680	4680	4680	4680	0
23	20230605	182900	90124890	4680	4680	4680	4680	0
24	20230605	182800	90124890	4680	4680	4680	4680	0
25	20230605	182700	90124890	4680	4680	4680	4680	0
26	20230605	182600	90124890	4680	4680	4680	4680	0
27	20230605	182500	90124890	4680	4680	4680	4680	0
28	20230605	182400	90124890	4680	4680	4680	4680	0
29	20230605	182300	90124890	4680	4680	4680	4680	0
30	20230605	182200	90124890	4680	4680	4680	4680	0
31	20230605	182100	90124890	4680	4680	4680	4680	0
32	20230605	182000	90124890	4680	4680	4680	4680	481
33	20230605	181900	90124890	4680	4680	4680	4680	0
34	20230605	181800	90124890	4680	4680	4680	4680	0
35	20230605	181700	90124890	4680	4680	4680	4680	0
36	20230605	181600	90124890	4680	4680	4680	4680	0
37	20230605	181500	90124890	4680	4680	4680	4680	0
38	20230605	181400	90124890	4680	4680	4680	4680	0
39	20230605	181300	90124890	4680	4680	4680	4680	0
40	20230605	181200	90124890	4680	4680	4680	4680	0
41	20230605	181100	90124890	4680	4680	4680	4680	0
42	20230605	181000	90124890	4680	4680	4680	4680	0
43	20230605	180900	90124890	4680	4680	4680	4680	0
44	20230605	180800	90124890	4680	4680	4680	4680	0
45	20230605	180700	90124890	4680	4680	4680	4680	0
46	20230605	180600	90124890	4680	4680	4680	4680	0
47	20230605	180500	90124890	4680	4680	4680	4680	0
48	20230605	180400	90124890	4680	4680	4680	4680	0
49	20230605	180300	90124890	4680	4680	4680	4680	0
50	20230605	180200	90124890	4680	4680	4680	4680	0
51	20230605	180100	90124890	4680	4680	4680	4680	0
52	20230605	180000	90124890	4680	4680	4680	4680	0
53	20230605	175900	90124890	4680	4680	4680	4680	0
54	20230605	175800	90124890	4680	4680	4680	4680	0
55	20230605	175700	90124890	4680	4680	4680	4680	0
56	20230605	175600	90124890	4680	4680	4680	4680	0
57	20230605	175500	90124890	4680	4680	4680	4680	0
58	20230605	175400	90124890	4680	4680	4680	4680	0
59	20230605	175300	90124890	4680	4680	4680	4680	0
60	20230605	175200	90124890	4680	4680	4680	4680	0
61	20230605	175100	90124890	4680	4680	4680	4680	0
62	20230605	175000	90124890	4680	4680	4680	4680	481
63	20230605	174900	90124890	4680	4680	4680	4680	0
64	20230605	174800	90124890	4680	4680	4680	4680	0
65	20230605	174700	90124890	4680	4680	4680	4680	0
66	20230605	174600	90124890	4680	4680	4680	4680	0
67	20230605	174500	90124890	4680	4680	4680	4680	0
68	20230605	174400	90124890	4680	4680	4680	4680	0
69	20230605	174300	90124890	4680	4680	4680	4680	0
70	20230605	174200	90124890	4680	4680	4680	4680	0
71	20230605	174100	90124890	4680	4680	4680	4680	0
72	20230605	174000	90124890	4680	4680	4680	4680	0
73	20230605	173900	90124890	4680	4680	4680	4680	0
74	20230605	173800	90124890	4680	4680	4680	4680	0
75	20230605	173700	90124890	4680	4680	4680	4680	0
76	20230605	173600	90124890	4680	4680	4680	4680	0
77	20230605	173500	90124890	4680	4680	4680	4680	0
78	20230605	173400	90124890	4680	4680	4680	4680	0
79	20230605	173300	90124890	4680	4680	4680	4680	0
80	20230605	173200	90124890	4680	4680	4680	4680	0
81	20230605	173100	90124890	4680	4680	4680	4680	0
82	20230605	173000	90124890	4680	4680	4680	4680	0
83	20230605	172900	90124890	4680	4680	4680	4680	0
84	20230605	172800	90124890	4680	4680	4680	4680	0
85	20230605	172700	90124890	4680	4680	4680	4680	0
86	20230605	172600	90124890	4680	4680	4680	4680	0
87	20230605	172500	90124890	4680	4680	4680	4680	0
88	20230605	172400	90124890	4680	4680	4680	4680	0
89	20230605	172300	90124890	4680	4680	4680	4680	0
90	20230605	172200	90124890	4680	4680	4680	4680	0
91	20230605	172100	90124890	4680	4680	4680	4680	0
92	20230605	172000	90124890	4680	4680	4680	4680	481
93	20230605	171900	90124890	4680	4680	4680	4680	0
94	20230605	171800	90124890	4680	4680	4680	4680	0
95	20230605	171700	90124890	4680	4680	4680	4680	0
96	20230605	171600	90124890	4680	4680	4680	4680	0
97	20230605	171500	90124890	4680	4680	4680	4680	0
98	20230605	171400	90124890	4680	4680	4680	4680	0
99	20230605	171300	90124890	4680	4680	4680	4680	0
100	20230605	171200	90124890	4680	4680	4680	4680	0
101	20230605	171100	90124890	4680	4680	4680	4680	0
102	20230605	171000	90124890	4680	4680	4680	4680	0
103	20230605	170900	90124890	4680	4680	4680	4680	0
104	20230605	170800	90124890	4680	4680	4680	4680	0
105	20230605	170700	90124890	4680	4680	4680	4680	0
106	20230605	170600	90124890	4680	4680	4680	4680	0
107	20230605	170500	90124890	4680	4680	4680	4680	0
108	20230605	170400	90124890	4680	4680	4680	4680	0
109	20230605	170300	90124890	4680	4680	4680	4680	0
110	20230605	170200	90124890	4680	4680	4680	4680	0
111	20230605	170100	90124890	4680	4680	4680	4680	0
112	20230605	170000	90124890	4680	4680	4680	4680	0
113	20230605	165900	90124890	4680	4680	4680	4680	0
114	20230605	165800	90124890	4680	4680	4680	4680	0
115	20230605	165700	90124890	4680	4680	4680	4680	0
116	20230605	165600	90124890	4680	4680	4680	4680	0
117	20230605	165500	90124890	4680	4680	4680	4680	0
118	20230605	165400	90124890	4680	4680	4680	4680	0
119	20230605	165300	90124890	4680	4680	4680	4680	0
120	20230605	165200	90124890	4680	4680	4680	4680	0
121	20230605	165100	90124890	4680	4680	4680	4680	0
122	20230605	165000	90124890	4680	4680	4680	4680	481
123	20230605	164900	90124890	4680	4680	4680	4680	0
124	20230605	164800	90124890	4680	4680	4680	4680	0
125	20230605	164700	90124890	4680	4680	4680	4680	0
126	20230605	164600	90124890	4680	4680	4680	4680	0
127	20230605	164500	90124890	4680	4680	4680	4680	0
128	20230605	164400	90124890	4680	4680	4680	4680	0
129	20230605	164300	90124890	4680	4680	4680	4680	0
130	20230605	164200	90124890	4680	4680	4680	4680	0
131	20230605	164100	90124890	4680	4680	4680	4680	0
132	20230605	164000	90124890	4680	4680	4680	4680	0
133	20230605	163900	90124890	4680	4680	4680	4680	0
134	20230605	163800	90124890	4680	4680	4680	4680	0
135	20230605	163700	90124890	4680	4680	4680	4680	0
136	20230605	163600	90124890	4680	4680	4680	4680	0
137	20230605	163500	90124890	4680	4680	4680	4680	0
138	20230605	163400	90124890	4680	4680	4680	4680	0
139	20230605	163300	90124890	4680	4680	4680	4680	0
140	20230605	163200	90124890	4680	4680	4680	4680	0
141	20230605	163100	90124890	4680	4680	4680	4680	0
142	20230605	163000	90124890	4680	4680	4680	4680	0
143	20230605	162900	90124890	4680	4680	4680	4680	0
144	20230605	162800	90124890	4680	4680	4680	4680	0
145	20230605	162700	90124890	4680	4680	4680	4680	0
146	20230605	162600	90124890	4680	4680	4680	4680	0
147	20230605	162500	90124890	4680	4680	4680	4680	0
148	20230605	162400	90124890	4680	4680	4680	4680	0
149	20230605	162300	90124890	4680	4680	4680	4680	0
150	20230605	162200	90124890	4680	4680	4680	4680	0
151	20230605	162100	90124890	4680	4680	4680	4680	0
152	20230605	162000	90124890	4680	4680	4680	4680	481
153	20230605	161900	90124890	4680	4680	4680	4680	0
154	20230605	161800	90124890	4680	4680	4680	4680	0
155	20230605	161700	90124890	4680	4680	4680	4680	0
156	20230605	161600	90124890	4680	4680	4680	4680	0
157	20230605	161500	90124890	4680	4680	4680	4680	0
158	20230605	161400	90124890	4680	4680	4680	4680	0
159	20230605	161300	90124890	4680	4680	4680	4680	0
160	20230605	161200	90124890	4680	4680	4680	4680	0
161	20230605	161100	90124890	4680	4680	4680	4680	0
162	20230605	161000	90124890	4680	4680	4680	4680	0
163	20230605	160900	90124890	4680	4680	4680	4680	0
164	20230605	160800	90124890	4680	4680	4680	4680	0
165	20230605	160700	90124890	4680	4680	4680	4680	0
166	20230605	160600	90124890	4680	4680	4680	4680	0
167	20230605	160500	90124890	4680	4680	4680	4680	0
168	20230605	160400	90124890	4680	4680	4680	4680	0
169	20230605	160300	90124890	4680	4680	4680	4680	0
170	20230605	160200	90124890	4680	4680	4680	4680	0
171	20230605	160100	90124890	4680	4680	4680	4680	0
172	20230605	160000	90124890	4680	4680	4680	4680	0
173	20230605	155900	90124890	4680	4680	4680	4680	0
174	20230605	155800	90124890	4680	4680	4680	4680	0
175	20230605	155700	90124890	4680	4680	4680	4680	0
176	20230605	155600	90124890	4680	4680	4680	4680	0
177	20230605	155500	90124890	4680	4680	4680	4680	0
178	20230605	155400	90124890	4680	4680	4680	4680	0
179	20230605	155300	90124890	4680	4680	4680	4680	0
180	20230605	155200	90124890	4680	4680	4680	4680	0
181	20230605	155100	90124890	4680	4680	4680	4680	0
182	20230605	155000	90124890	4680	4680	4680	4680	481
183	20230605	154900	90124890	4680	4680	4680	4680	0
184	20230605	154800	90124890	4680	4680	4680	4680	0
185	20230605	154700	90124890	4680	4680	4680	4680	0
186	20230605	154600	90124890	4680	4680	4680	4680	0
187	20230605	154500	90124890	4680	4680	4680	4680	0
188	20230605	154400	90124890	4680	4680	4680	4680	0
189	20230605	154300	90124890	4680	4680	4680	4680	0
190	20230605	154200	90124890	4680	4680	4680	4680	0
191	20230605	154100	90124890	4680	4680	4680	4680	0
192	20230605	154000	90124890	4680	4680	4680	4680	0
193	20230605	153900	90124890	4680	4680	4680	4680	0
194	20230605	153800	90124890	4680	4680	4680	4680	0
195	20230605	153700	90124890	4680	4680	4680	4680	0
196	20230605	153600	90124890	4680	4680	4680	4680	0
197	20230605	153500	90124890	4680	4680	4680	4680	0
198	20230605	153400	90124890	4680	4680	4680	4680	0
199	20230605	153300	90124890	4680	4680	4680	4680	0
200	20230605	153200	90124890	4680	4680	4680	4680	0
201	20230605	153100	90124890	4680	4680	4680	4680	0
202	20230605	153000	90124890	4680	4680	4680	4680	481
203	20230605	152900	87873810	4680	4680	4680	4680	0
204	20230605	152800	87873810	4680	4680	4680	4680	0
205	20230605	152700	87873810	4680	4680	4680	4680	0
206	20230605	152600	87873810	4680	4680	4680	4680	0
207	20230605	152500	87873810	4680	4680	4680	4680	0
208	20230605	152400	87873810	4680	4680	4680	4680	0
209	20230605	152300	87873810	4680	4680	4680	4680	0
210	20230605	152200	87873810	4680	4680	4680	4680	0
211	20230605	152100	87873810	4680	4680	4680	4680	0
212	20230605	152000	87873810	4680	4680	4680	4680	0
213	20230605	151900	87873810	4680	4680	4680	4680	0
214	20230605	151800	87873810	4680	4680	4680	4680	0
215	20230605	151700	87873810	4680	4680	4680	4680	0
216	20230605	151600	87873810	4680	4680	4680	4680	0
217	20230605	151500	87873810	4680	4680	4680	4680	0
218	20230605	151400	87873810	4680	4690	4690	4680	122
219	20230605	151300	87302150	4700	4700	4700	4700	0
220	20230605	151200	87302150	4700	4700	4700	4700	21
221	20230605	151100	87203450	4700	4700	4700	4700	31
222	20230605	151000	87057750	4680	4680	4680	4680	0
223	20230605	150900	87057750	4680	4680	4680	4680	0
224	20230605	150800	87057750	4680	4680	4680	4680	21
225	20230605	150700	86959470	4680	4690	4690	4680	122
226	20230605	150600	86387420	4700	4700	4700	4700	0
227	20230605	150500	86387420	4700	4700	4700	4700	0
228	20230605	150400	86387420	4700	4700	4700	4700	0
229	20230605	150300	86387420	4700	4700	4700	4700	60
230	20230605	150200	86105420	4700	4700	4700	4700	40
231	20230605	150100	85917420	4700	4700	4700	4700	500
232	20230605	150000	83567420	4705	4705	4705	4705	0
233	20230605	145900	83567420	4705	4705	4705	4705	0
234	20230605	145800	83567420	4705	4705	4705	4705	0
235	20230605	145700	83567420	4705	4705	4705	4705	99
236	20230605	145600	83101625	4700	4700	4700	4700	1
237	20230605	145500	83096925	4700	4700	4700	4700	0
238	20230605	145400	83096925	4700	4700	4700	4700	1
239	20230605	145300	83092225	4685	4685	4685	4685	0
240	20230605	145200	83092225	4685	4685	4685	4685	0
241	20230605	145100	83092225	4685	4685	4685	4685	0
242	20230605	145000	83092225	4685	4685	4685	4685	0
243	20230605	144900	83092225	4685	4685	4685	4685	0
244	20230605	144800	83092225	4685	4685	4685	4685	0
245	20230605	144700	83092225	4685	4685	4685	4685	0
246	20230605	144600	83092225	4685	4685	4685	4685	10
247	20230605	144500	83045375	4695	4695	4695	4695	0
248	20230605	144400	83045375	4695	4695	4695	4695	0
249	20230605	144300	83045375	4695	4695	4695	4695	0
250	20230605	144200	83045375	4695	4695	4695	4695	0
251	20230605	144100	83045375	4695	4695	4695	4695	0
252	20230605	144000	83045375	4695	4695	4695	4695	1
253	20230605	143900	83040680	4695	4695	4695	4695	2
254	20230605	143800	83031290	4695	4695	4700	4695	53
255	20230605	143700	82782200	4700	4700	4700	4700	0
256	20230605	143600	82782200	4700	4700	4700	4700	0
257	20230605	143500	82782200	4700	4700	4700	4700	0
258	20230605	143400	82782200	4700	4690	4700	4690	300
259	20230605	143300	81372210	4685	4685	4685	4685	0
260	20230605	143200	81372210	4685	4685	4685	4685	0
261	20230605	143100	81372210	4685	4685	4685	4685	0
262	20230605	143000	81372210	4685	4685	4685	4685	136
263	20230605	142900	80735050	4685	4685	4685	4685	0
264	20230605	142800	80735050	4685	4685	4685	4685	0
265	20230605	142700	80735050	4685	4685	4685	4685	614
266	20230605	142600	77858460	4675	4675	4675	4675	0
267	20230605	142500	77858460	4675	4675	4675	4675	0
268	20230605	142400	77858460	4675	4675	4675	4675	0
269	20230605	142300	77858460	4675	4675	4675	4675	0
270	20230605	142200	77858460	4675	4675	4675	4675	0
271	20230605	142100	77858460	4675	4675	4675	4675	0
272	20230605	142000	77858460	4675	4675	4675	4675	0
273	20230605	141900	77858460	4675	4675	4675	4675	0
274	20230605	141800	77858460	4675	4675	4675	4675	13
275	20230605	141700	77797685	4675	4675	4675	4675	0
276	20230605	141600	77797685	4675	4675	4675	4675	20
277	20230605	141500	77704185	4675	4675	4675	4675	0
278	20230605	141400	77704185	4675	4675	4675	4675	0
279	20230605	141300	77704185	4675	4675	4675	4675	0
280	20230605	141200	77704185	4675	4675	4675	4675	0
281	20230605	141100	77704185	4675	4675	4675	4675	0
282	20230605	141000	77704185	4675	4675	4675	4675	0
283	20230605	140900	77704185	4675	4675	4675	4675	0
284	20230605	140800	77704185	4675	4675	4675	4675	0
285	20230605	140700	77704185	4675	4675	4675	4675	0
286	20230605	140600	77704185	4675	4675	4675	4675	0
287	20230605	140500	77704185	4675	4675	4675	4675	0
288	20230605	140400	77704185	4675	4685	4685	4675	600
289	20230605	140300	74898235	4685	4685	4685	4685	0
290	20230605	140200	74898235	4685	4685	4685	4685	0
291	20230605	140100	74898235	4685	4685	4685	4685	0
292	20230605	140000	74898235	4685	4685	4685	4685	0
293	20230605	135900	74898235	4685	4685	4685	4685	0
294	20230605	135800	74898235	4685	4685	4685	4685	0
295	20230605	135700	74898235	4685	4685	4685	4685	0
296	20230605	135600	74898235	4685	4685	4685	4685	0
297	20230605	135500	74898235	4685	4685	4685	4685	0
298	20230605	135400	74898235	4685	4685	4685	4685	11
299	20230605	135300	74846700	4685	4685	4685	4685	0
300	20230605	135200	74846700	4685	4685	4685	4685	0
301	20230605	135100	74846700	4685	4685	4685	4685	0
302	20230605	135000	74846700	4685	4685	4685	4685	0
303	20230605	134900	74846700	4685	4685	4685	4685	0
304	20230605	134800	74846700	4685	4685	4685	4685	0
305	20230605	134700	74846700	4685	4685	4685	4685	0
306	20230605	134600	74846700	4685	4685	4685	4685	0
307	20230605	134500	74846700	4685	4685	4685	4685	0
308	20230605	134400	74846700	4685	4685	4685	4685	0
309	20230605	134300	74846700	4685	4685	4685	4685	0
310	20230605	134200	74846700	4685	4685	4685	4685	0
311	20230605	134100	74846700	4685	4685	4685	4685	0
312	20230605	134000	74846700	4685	4685	4685	4685	0
313	20230605	133900	74846700	4685	4685	4685	4685	0
314	20230605	133800	74846700	4685	4685	4685	4685	0
315	20230605	133700	74846700	4685	4685	4685	4685	0
316	20230605	133600	74846700	4685	4685	4685	4685	0
317	20230605	133500	74846700	4685	4685	4685	4685	0
318	20230605	133400	74846700	4685	4685	4685	4685	0
319	20230605	133300	74846700	4685	4685	4685	4685	0
320	20230605	133200	74846700	4685	4685	4685	4685	0
321	20230605	133100	74846700	4685	4685	4685	4685	0
322	20230605	133000	74846700	4685	4685	4685	4685	0
323	20230605	132900	74846700	4685	4685	4685	4685	200
324	20230605	132800	73909700	4690	4690	4690	4690	50
325	20230605	132700	73675200	4685	4685	4685	4685	0
326	20230605	132600	73675200	4685	4685	4685	4685	0
327	20230605	132500	73675200	4685	4685	4685	4685	0
328	20230605	132400	73675200	4685	4685	4685	4685	0
329	20230605	132300	73675200	4685	4685	4685	4685	0
330	20230605	132200	73675200	4685	4685	4685	4685	0
331	20230605	132100	73675200	4685	4685	4685	4685	0
332	20230605	132000	73675200	4685	4685	4685	4685	0
333	20230605	131900	73675200	4685	4685	4685	4685	0
334	20230605	131800	73675200	4685	4685	4685	4685	2
335	20230605	131700	73665830	4685	4685	4685	4685	0
336	20230605	131600	73665830	4685	4685	4685	4685	0
337	20230605	131500	73665830	4685	4685	4685	4685	0
338	20230605	131400	73665830	4685	4685	4685	4685	0
339	20230605	131300	73665830	4685	4685	4685	4685	0
340	20230605	131200	73665830	4685	4685	4685	4685	0
341	20230605	131100	73665830	4685	4685	4685	4685	0
342	20230605	131000	73665830	4685	4685	4685	4685	0
343	20230605	130900	73665830	4685	4685	4685	4685	0
344	20230605	130800	73665830	4685	4685	4685	4685	0
345	20230605	130700	73665830	4685	4685	4685	4685	0
346	20230605	130600	73665830	4685	4685	4685	4685	190
347	20230605	130500	72775680	4695	4695	4695	4695	0
348	20230605	130400	72775680	4695	4695	4695	4695	5
349	20230605	130300	72752205	4690	4690	4690	4690	0
350	20230605	130200	72752205	4690	4690	4690	4690	0
351	20230605	130100	72752205	4690	4690	4690	4690	0
352	20230605	130000	72752205	4690	4690	4690	4690	2
353	20230605	125900	72742825	4690	4690	4690	4690	18
354	20230605	125800	72658405	4690	4690	4690	4690	1
355	20230605	125700	72653715	4690	4690	4690	4690	0
356	20230605	125600	72653715	4690	4690	4690	4690	8
357	20230605	125500	72616195	4695	4695	4695	4695	19
358	20230605	125400	72526990	4695	4695	4695	4695	0
359	20230605	125300	72526990	4695	4695	4695	4695	2
360	20230605	125200	72517600	4695	4700	4700	4695	6
361	20230605	125100	72489425	4690	4695	4695	4690	3
362	20230605	125000	72475345	4695	4695	4695	4695	2
363	20230605	124900	72465955	4695	4695	4695	4695	2
364	20230605	124800	72456565	4695	4685	4695	4685	728
365	20230605	124700	69042235	4685	4685	4685	4685	0
366	20230605	124600	69042235	4685	4685	4685	4685	1
367	20230605	124500	69037550	4685	4685	4685	4685	2
368	20230605	124400	69028180	4685	4685	4685	4685	0
369	20230605	124300	69028180	4685	4685	4685	4685	1
370	20230605	124200	69023495	4690	4690	4690	4690	200
371	20230605	124100	68085495	4685	4690	4690	4685	2
372	20230605	124000	68076120	4685	4685	4685	4685	102
373	20230605	123900	67598250	4685	4685	4685	4685	0
374	20230605	123800	67598250	4685	4685	4685	4685	1
375	20230605	123700	67593565	4685	4685	4685	4685	0
376	20230605	123600	67593565	4685	4685	4685	4680	102
377	20230605	123500	67115705	4685	4685	4685	4685	1
378	20230605	123400	67111020	4685	4685	4685	4685	0
379	20230605	123300	67111020	4685	4685	4685	4685	1
380	20230605	123200	67106335	4685	4685	4685	4685	0
381	20230605	123100	67106335	4685	4685	4685	4685	2
382	20230605	123000	67096965	4685	4685	4685	4685	1
383	20230605	122900	67092280	4685	4685	4685	4685	0
384	20230605	122800	67092280	4685	4685	4685	4685	1
385	20230605	122700	67087595	4685	4685	4685	4685	0
386	20230605	122600	67087595	4685	4685	4685	4685	585
387	20230605	122500	64346870	4685	4685	4685	4685	1
388	20230605	122400	64342185	4685	4685	4685	4685	0
389	20230605	122300	64342185	4685	4685	4685	4685	2
390	20230605	122200	64332815	4685	4685	4685	4685	1
391	20230605	122100	64328130	4690	4690	4690	4690	0
392	20230605	122000	64328130	4690	4685	4690	4685	8
393	20230605	121900	64290615	4685	4685	4685	4685	400
394	20230605	121800	62416615	4685	4685	4685	4685	2
395	20230605	121700	62407245	4685	4685	4685	4685	11
396	20230605	121600	62355710	4685	4685	4685	4685	0
397	20230605	121500	62355710	4685	4685	4685	4685	1
398	20230605	121400	62351025	4685	4685	4685	4685	0
399	20230605	121300	62351025	4685	4685	4685	4685	2
400	20230605	121200	62341655	4685	4685	4685	4685	1
401	20230605	121100	62336970	4685	4685	4685	4685	0
402	20230605	121000	62336970	4685	4685	4685	4685	2
403	20230605	120900	62327600	4685	4685	4685	4685	0
404	20230605	120800	62327600	4685	4685	4685	4685	1
405	20230605	120700	62322915	4685	4685	4685	4685	1
406	20230605	120600	62318230	4685	4685	4685	4685	0
407	20230605	120500	62318230	4685	4685	4685	4685	2
408	20230605	120400	62308860	4685	4685	4685	4685	0
409	20230605	120300	62308860	4685	4690	4690	4685	2
410	20230605	120200	62299485	4685	4685	4685	4685	1
411	20230605	120100	62294800	4685	4685	4685	4685	0
412	20230605	120000	62294800	4685	4685	4685	4685	2
413	20230605	115900	62285430	4685	4685	4685	4685	0
414	20230605	115800	62285430	4685	4685	4685	4685	1
415	20230605	115700	62280745	4685	4685	4685	4685	2
416	20230605	115600	62271375	4685	4685	4685	4685	0
417	20230605	115500	62271375	4685	4685	4685	4685	1
418	20230605	115400	62266690	4685	4685	4685	4685	1
419	20230605	115300	62262005	4685	4685	4685	4685	1
420	20230605	115200	62257320	4685	4685	4685	4685	2
421	20230605	115100	62247950	4690	4690	4690	4690	100
422	20230605	115000	61778950	4685	4690	4690	4685	101
423	20230605	114900	61305265	4685	4685	4685	4685	0
424	20230605	114800	61305265	4685	4685	4685	4685	1
425	20230605	114700	61300580	4690	4695	4700	4690	11
426	20230605	114600	61248905	4690	4690	4690	4690	165
427	20230605	114500	60475055	4685	4690	4690	4685	372
428	20230605	114400	58730380	4690	4695	4695	4690	66
429	20230605	114300	58420830	4700	4695	4700	4695	100
430	20230605	114200	57950835	4695	4695	4695	4695	12
431	20230605	114100	57894495	4695	4695	4695	4695	1
432	20230605	114000	57889800	4690	4690	4695	4690	301
433	20230605	113900	56478105	4680	4685	4690	4680	215
434	20230605	113800	55469915	4690	4690	4690	4690	200
435	20230605	113700	54531915	4680	4680	4680	4680	5
436	20230605	113600	54508515	4680	4680	4680	4680	4
437	20230605	113500	54489795	4680	4680	4680	4680	1
438	20230605	113400	54485115	4680	4680	4680	4680	0
439	20230605	113300	54485115	4680	4680	4680	4680	11
440	20230605	113200	54433635	4680	4680	4680	4680	0
441	20230605	113100	54433635	4680	4680	4680	4680	1
442	20230605	113000	54428955	4680	4680	4680	4680	2
443	20230605	112900	54419595	4680	4680	4680	4680	0
444	20230605	112800	54419595	4680	4680	4680	4680	0
445	20230605	112700	54419595	4680	4680	4680	4680	0
446	20230605	112600	54419595	4680	4680	4680	4680	0
447	20230605	112500	54419595	4680	4680	4680	4680	0
448	20230605	112400	54419595	4680	4680	4680	4680	0
449	20230605	112300	54419595	4680	4680	4680	4680	0
450	20230605	112200	54419595	4680	4680	4680	4680	0
451	20230605	112100	54419595	4680	4680	4680	4680	100
452	20230605	112000	53951595	4670	4670	4670	4670	427
453	20230605	111900	51957505	4665	4665	4665	4665	0
454	20230605	111800	51957505	4665	4675	4675	4665	1000
455	20230605	111700	47292260	4685	4685	4685	4685	0
456	20230605	111600	47292260	4685	4685	4685	4685	0
457	20230605	111500	47292260	4685	4685	4685	4685	0
458	20230605	111400	47292260	4685	4685	4685	4685	0
459	20230605	111300	47292260	4685	4685	4685	4685	0
460	20230605	111200	47292260	4685	4685	4685	4685	0
461	20230605	111100	47292260	4685	4685	4685	4685	0
462	20230605	111000	47292260	4685	4685	4685	4685	0
463	20230605	110900	47292260	4685	4685	4685	4685	12
464	20230605	110800	47236040	4690	4690	4690	4690	0
465	20230605	110700	47236040	4690	4690	4690	4690	0
466	20230605	110600	47236040	4690	4690	4690	4690	0
467	20230605	110500	47236040	4690	4690	4690	4690	0
468	20230605	110400	47236040	4690	4690	4690	4690	0
469	20230605	110300	47236040	4690	4690	4690	4690	0
470	20230605	110200	47236040	4690	4690	4690	4690	0
471	20230605	110100	47236040	4690	4685	4690	4685	5
472	20230605	110000	47212595	4680	4680	4680	4680	0
473	20230605	105900	47212595	4680	4680	4680	4680	1
474	20230605	105800	47207915	4680	4680	4680	4680	0
475	20230605	105700	47207915	4680	4680	4680	4680	0
476	20230605	105600	47207915	4680	4680	4680	4680	0
477	20230605	105500	47207915	4680	4680	4680	4680	1
478	20230605	105400	47203235	4680	4680	4680	4680	2
479	20230605	105300	47193875	4680	4680	4680	4680	3
480	20230605	105200	47179835	4670	4670	4670	4670	0
481	20230605	105100	47179835	4670	4670	4670	4670	0
482	20230605	105000	47179835	4670	4670	4670	4670	0
483	20230605	104900	47179835	4670	4670	4670	4670	0
484	20230605	104800	47179835	4670	4680	4680	4670	357
485	20230605	104700	45511435	4680	4680	4680	4680	0
486	20230605	104600	45511435	4680	4680	4680	4680	0
487	20230605	104500	45511435	4680	4680	4680	4680	0
488	20230605	104400	45511435	4680	4680	4680	4680	0
489	20230605	104300	45511435	4680	4680	4680	4680	0
490	20230605	104200	45511435	4680	4680	4680	4680	0
491	20230605	104100	45511435	4680	4680	4680	4680	0
492	20230605	104000	45511435	4680	4680	4680	4680	0
493	20230605	103900	45511435	4680	4680	4680	4680	0
494	20230605	103800	45511435	4680	4690	4690	4680	148
495	20230605	103700	44817745	4700	4700	4700	4700	0
496	20230605	103600	44817745	4700	4700	4700	4700	0
497	20230605	103500	44817745	4700	4700	4700	4700	0
498	20230605	103400	44817745	4700	4700	4700	4700	40
499	20230605	103300	44629745	4700	4700	4700	4700	0
500	20230605	103200	44629745	4700	4700	4700	4700	0
501	20230605	103100	44629745	4700	4700	4700	4700	0
502	20230605	103000	44629745	4700	4700	4700	4700	0
503	20230605	102900	44629745	4700	4700	4700	4700	10
504	20230605	102800	44582745	4700	4690	4700	4690	301
505	20230605	102700	43169610	4690	4665	4690	4665	496
506	20230605	102600	40846355	4665	4670	4670	4660	1320
507	20230605	102500	34689945	4680	4680	4680	4680	0
508	20230605	102400	34689945	4680	4680	4680	4680	0
509	20230605	102300	34689945	4680	4680	4680	4680	0
510	20230605	102200	34689945	4680	4680	4680	4680	0
511	20230605	102100	34689945	4680	4680	4680	4680	0
512	20230605	102000	34689945	4680	4680	4680	4680	0
513	20230605	101900	34689945	4680	4680	4680	4680	394
514	20230605	101800	32846025	4680	4680	4680	4680	0
515	20230605	101700	32846025	4680	4680	4680	4680	0
516	20230605	101600	32846025	4680	4680	4680	4680	500
517	20230605	101500	30506025	4680	4680	4680	4680	0
518	20230605	101400	30506025	4680	4680	4680	4680	0
519	20230605	101300	30506025	4680	4680	4680	4680	0
520	20230605	101200	30506025	4680	4680	4680	4680	0
521	20230605	101100	30506025	4680	4680	4680	4680	0
522	20230605	101000	30506025	4680	4680	4680	4680	0
523	20230605	100900	30506025	4680	4675	4680	4675	100
524	20230605	100800	30038360	4670	4670	4670	4670	51
525	20230605	100700	29800190	4670	4670	4670	4670	900
526	20230605	100600	25597190	4670	4670	4670	4670	30
527	20230605	100500	25457090	4670	4670	4670	4670	0
528	20230605	100400	25457090	4670	4670	4670	4670	0
529	20230605	100300	25457090	4670	4670	4670	4670	0
530	20230605	100200	25457090	4670	4670	4670	4670	0
531	20230605	100100	25457090	4670	4670	4670	4670	30
532	20230605	100000	25316990	4670	4670	4670	4670	0
533	20230605	095900	25316990	4670	4670	4670	4670	0
534	20230605	095800	25316990	4670	4670	4670	4670	1
535	20230605	095700	25312320	4660	4660	4660	4660	0
536	20230605	095600	25312320	4660	4660	4660	4660	0
537	20230605	095500	25312320	4660	4660	4660	4660	0
538	20230605	095400	25312320	4660	4660	4660	4660	0
539	20230605	095300	25312320	4660	4660	4660	4660	0
540	20230605	095200	25312320	4660	4660	4660	4660	1
541	20230605	095100	25307660	4660	4660	4660	4660	1
542	20230605	095000	25303000	4650	4650	4650	4650	0
543	20230605	094900	25303000	4650	4660	4660	4650	4000
544	20230605	094800	6701340	4675	4675	4675	4670	44
545	20230605	094700	6495645	4665	4665	4665	4665	8
546	20230605	094600	6458325	4665	4665	4665	4665	4
547	20230605	094500	6439665	4665	4665	4665	4665	1
548	20230605	094400	6435000	4670	4670	4670	4670	5
549	20230605	094300	6411650	4670	4670	4670	4670	90
550	20230605	094200	5991350	4665	4665	4665	4665	7
551	20230605	094100	5958695	4665	4665	4665	4665	7
552	20230605	094000	5926040	4665	4665	4665	4665	7
553	20230605	093900	5893385	4665	4665	4665	4665	6
554	20230605	093800	5865395	4665	4665	4665	4665	5
555	20230605	093700	5842070	4665	4660	4665	4660	11
556	20230605	093600	5790800	4660	4660	4660	4660	0
557	20230605	093500	5790800	4660	4660	4660	4660	1
558	20230605	093400	5786140	4660	4660	4660	4660	72
559	20230605	093300	5450620	4660	4660	4660	4660	2
560	20230605	093200	5441300	4660	4660	4660	4660	20
561	20230605	093100	5348100	4670	4670	4670	4670	110
562	20230605	093000	4834400	4670	4670	4670	4670	0
563	20230605	092900	4834400	4670	4670	4670	4670	0
564	20230605	092800	4834400	4670	4670	4670	4670	0
565	20230605	092700	4834400	4670	4670	4670	4670	20
566	20230605	092600	4741000	4675	4675	4675	4675	0
567	20230605	092500	4741000	4675	4670	4675	4670	33
568	20230605	092400	4586885	4670	4670	4670	4670	19
569	20230605	092300	4498155	4660	4660	4660	4660	0
570	20230605	092200	4498155	4660	4660	4660	4660	0
571	20230605	092100	4498155	4660	4675	4675	4660	210
572	20230605	092000	3519285	4675	4675	4675	4675	0
573	20230605	091900	3519285	4675	4675	4675	4675	0
574	20230605	091800	3519285	4675	4675	4675	4675	10
575	20230605	091700	3472535	4675	4675	4675	4675	205
576	20230605	091600	2514160	4680	4675	4680	4675	52
577	20230605	091500	2271055	4670	4670	4670	4670	32
578	20230605	091400	2121615	4670	4670	4670	4670	27
579	20230605	091300	1995525	4670	4670	4670	4670	0
580	20230605	091200	1995525	4670	4670	4670	4670	0
581	20230605	091100	1995525	4670	4670	4670	4670	0
582	20230605	091000	1995525	4670	4670	4670	4670	94
583	20230605	090900	1556545	4670	4670	4670	4670	0
584	20230605	090800	1556545	4670	4670	4670	4670	7
585	20230605	090700	1523855	4670	4670	4670	4670	2
586	20230605	090600	1514515	4665	4665	4665	4665	0
587	20230605	090500	1514515	4665	4665	4665	4665	0
588	20230605	090400	1514515	4665	4665	4665	4665	0
589	20230605	090300	1514515	4665	4665	4665	4665	0
590	20230605	090200	1514515	4665	4665	4665	4665	3
591	20230605	090100	1500520	4660	4660	4660	4660	221
592	20230605	090000	470660	4660	4660	4660	4660	101