KissMeData/067010/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195700	95496980	3555	3555	3555	3555	849
3	20230605	195600	95496980	3555	3555	3555	3555	0
4	20230605	195500	95496980	3555	3555	3555	3555	0
5	20230605	195400	95496980	3555	3555	3555	3555	0
6	20230605	195300	95496980	3555	3555	3555	3555	0
7	20230605	195200	95496980	3555	3555	3555	3555	0
8	20230605	195100	95496980	3555	3555	3555	3555	0
9	20230605	195000	95496980	3555	3555	3555	3555	0
10	20230605	194900	95496980	3555	3555	3555	3555	0
11	20230605	194800	95496980	3555	3555	3555	3555	0
12	20230605	194700	95496980	3555	3555	3555	3555	0
13	20230605	194600	95496980	3555	3555	3555	3555	0
14	20230605	194500	95496980	3555	3555	3555	3555	0
15	20230605	194400	95496980	3555	3555	3555	3555	0
16	20230605	194300	95496980	3555	3555	3555	3555	0
17	20230605	194200	95496980	3555	3555	3555	3555	0
18	20230605	194100	95496980	3555	3555	3555	3555	0
19	20230605	194000	95496980	3555	3555	3555	3555	0
20	20230605	193900	95496980	3555	3555	3555	3555	0
21	20230605	193800	95496980	3555	3555	3555	3555	0
22	20230605	193700	95496980	3555	3555	3555	3555	0
23	20230605	193600	95496980	3555	3555	3555	3555	0
24	20230605	193500	95496980	3555	3555	3555	3555	0
25	20230605	193400	95496980	3555	3555	3555	3555	0
26	20230605	193300	95496980	3555	3555	3555	3555	0
27	20230605	193200	95496980	3555	3555	3555	3555	0
28	20230605	193100	95496980	3555	3555	3555	3555	0
29	20230605	193000	95496980	3555	3555	3555	3555	0
30	20230605	192900	95496980	3555	3555	3555	3555	0
31	20230605	192800	95496980	3555	3555	3555	3555	0
32	20230605	192700	95496980	3555	3555	3555	3555	849
33	20230605	192600	95496980	3555	3555	3555	3555	0
34	20230605	192500	95496980	3555	3555	3555	3555	0
35	20230605	192400	95496980	3555	3555	3555	3555	0
36	20230605	192300	95496980	3555	3555	3555	3555	0
37	20230605	192200	95496980	3555	3555	3555	3555	0
38	20230605	192100	95496980	3555	3555	3555	3555	0
39	20230605	192000	95496980	3555	3555	3555	3555	0
40	20230605	191900	95496980	3555	3555	3555	3555	0
41	20230605	191800	95496980	3555	3555	3555	3555	0
42	20230605	191700	95496980	3555	3555	3555	3555	0
43	20230605	191600	95496980	3555	3555	3555	3555	0
44	20230605	191500	95496980	3555	3555	3555	3555	0
45	20230605	191400	95496980	3555	3555	3555	3555	0
46	20230605	191300	95496980	3555	3555	3555	3555	0
47	20230605	191200	95496980	3555	3555	3555	3555	0
48	20230605	191100	95496980	3555	3555	3555	3555	0
49	20230605	191000	95496980	3555	3555	3555	3555	0
50	20230605	190900	95496980	3555	3555	3555	3555	0
51	20230605	190800	95496980	3555	3555	3555	3555	0
52	20230605	190700	95496980	3555	3555	3555	3555	0
53	20230605	190600	95496980	3555	3555	3555	3555	0
54	20230605	190500	95496980	3555	3555	3555	3555	0
55	20230605	190400	95496980	3555	3555	3555	3555	0
56	20230605	190300	95496980	3555	3555	3555	3555	0
57	20230605	190200	95496980	3555	3555	3555	3555	0
58	20230605	190100	95496980	3555	3555	3555	3555	0
59	20230605	190000	95496980	3555	3555	3555	3555	0
60	20230605	185900	95496980	3555	3555	3555	3555	0
61	20230605	185800	95496980	3555	3555	3555	3555	0
62	20230605	185700	95496980	3555	3555	3555	3555	849
63	20230605	185600	95496980	3555	3555	3555	3555	0
64	20230605	185500	95496980	3555	3555	3555	3555	0
65	20230605	185400	95496980	3555	3555	3555	3555	0
66	20230605	185300	95496980	3555	3555	3555	3555	0
67	20230605	185200	95496980	3555	3555	3555	3555	0
68	20230605	185100	95496980	3555	3555	3555	3555	0
69	20230605	185000	95496980	3555	3555	3555	3555	0
70	20230605	184900	95496980	3555	3555	3555	3555	0
71	20230605	184800	95496980	3555	3555	3555	3555	0
72	20230605	184700	95496980	3555	3555	3555	3555	0
73	20230605	184600	95496980	3555	3555	3555	3555	0
74	20230605	184500	95496980	3555	3555	3555	3555	0
75	20230605	184400	95496980	3555	3555	3555	3555	0
76	20230605	184300	95496980	3555	3555	3555	3555	0
77	20230605	184200	95496980	3555	3555	3555	3555	0
78	20230605	184100	95496980	3555	3555	3555	3555	0
79	20230605	184000	95496980	3555	3555	3555	3555	0
80	20230605	183900	95496980	3555	3555	3555	3555	0
81	20230605	183800	95496980	3555	3555	3555	3555	0
82	20230605	183700	95496980	3555	3555	3555	3555	0
83	20230605	183600	95496980	3555	3555	3555	3555	0
84	20230605	183500	95496980	3555	3555	3555	3555	0
85	20230605	183400	95496980	3555	3555	3555	3555	0
86	20230605	183300	95496980	3555	3555	3555	3555	0
87	20230605	183200	95496980	3555	3555	3555	3555	0
88	20230605	183100	95496980	3555	3555	3555	3555	0
89	20230605	183000	95496980	3555	3555	3555	3555	0
90	20230605	182900	95496980	3555	3555	3555	3555	0
91	20230605	182800	95496980	3555	3555	3555	3555	0
92	20230605	182700	95496980	3555	3555	3555	3555	849
93	20230605	182600	95496980	3555	3555	3555	3555	0
94	20230605	182500	95496980	3555	3555	3555	3555	0
95	20230605	182400	95496980	3555	3555	3555	3555	0
96	20230605	182300	95496980	3555	3555	3555	3555	0
97	20230605	182200	95496980	3555	3555	3555	3555	0
98	20230605	182100	95496980	3555	3555	3555	3555	0
99	20230605	182000	95496980	3555	3555	3555	3555	0
100	20230605	181900	95496980	3555	3555	3555	3555	0
101	20230605	181800	95496980	3555	3555	3555	3555	0
102	20230605	181700	95496980	3555	3555	3555	3555	0
103	20230605	181600	95496980	3555	3555	3555	3555	0
104	20230605	181500	95496980	3555	3555	3555	3555	0
105	20230605	181400	95496980	3555	3555	3555	3555	0
106	20230605	181300	95496980	3555	3555	3555	3555	0
107	20230605	181200	95496980	3555	3555	3555	3555	0
108	20230605	181100	95496980	3555	3555	3555	3555	0
109	20230605	181000	95496980	3555	3555	3555	3555	0
110	20230605	180900	95496980	3555	3555	3555	3555	0
111	20230605	180800	95496980	3555	3555	3555	3555	0
112	20230605	180700	95496980	3555	3555	3555	3555	0
113	20230605	180600	95496980	3555	3555	3555	3555	0
114	20230605	180500	95496980	3555	3555	3555	3555	0
115	20230605	180400	95496980	3555	3555	3555	3555	0
116	20230605	180300	95496980	3555	3555	3555	3555	0
117	20230605	180200	95496980	3555	3555	3555	3555	0
118	20230605	180100	95496980	3555	3555	3555	3555	0
119	20230605	180000	95496980	3555	3555	3555	3555	0
120	20230605	175900	95496980	3555	3555	3555	3555	0
121	20230605	175800	95496980	3555	3555	3555	3555	0
122	20230605	175700	95496980	3555	3555	3555	3555	849
123	20230605	175600	95496980	3555	3555	3555	3555	0
124	20230605	175500	95496980	3555	3555	3555	3555	0
125	20230605	175400	95496980	3555	3555	3555	3555	0
126	20230605	175300	95496980	3555	3555	3555	3555	0
127	20230605	175200	95496980	3555	3555	3555	3555	0
128	20230605	175100	95496980	3555	3555	3555	3555	0
129	20230605	175000	95496980	3555	3555	3555	3555	0
130	20230605	174900	95496980	3555	3555	3555	3555	0
131	20230605	174800	95496980	3555	3555	3555	3555	0
132	20230605	174700	95496980	3555	3555	3555	3555	0
133	20230605	174600	95496980	3555	3555	3555	3555	0
134	20230605	174500	95496980	3555	3555	3555	3555	0
135	20230605	174400	95496980	3555	3555	3555	3555	0
136	20230605	174300	95496980	3555	3555	3555	3555	0
137	20230605	174200	95496980	3555	3555	3555	3555	0
138	20230605	174100	95496980	3555	3555	3555	3555	0
139	20230605	174000	95496980	3555	3555	3555	3555	0
140	20230605	173900	95496980	3555	3555	3555	3555	0
141	20230605	173800	95496980	3555	3555	3555	3555	0
142	20230605	173700	95496980	3555	3555	3555	3555	0
143	20230605	173600	95496980	3555	3555	3555	3555	0
144	20230605	173500	95496980	3555	3555	3555	3555	0
145	20230605	173400	95496980	3555	3555	3555	3555	0
146	20230605	173300	95496980	3555	3555	3555	3555	0
147	20230605	173200	95496980	3555	3555	3555	3555	0
148	20230605	173100	95496980	3555	3555	3555	3555	0
149	20230605	173000	95496980	3555	3555	3555	3555	0
150	20230605	172900	95496980	3555	3555	3555	3555	0
151	20230605	172800	95496980	3555	3555	3555	3555	0
152	20230605	172700	95496980	3555	3555	3555	3555	849
153	20230605	172600	95496980	3555	3555	3555	3555	0
154	20230605	172500	95496980	3555	3555	3555	3555	0
155	20230605	172400	95496980	3555	3555	3555	3555	0
156	20230605	172300	95496980	3555	3555	3555	3555	0
157	20230605	172200	95496980	3555	3555	3555	3555	0
158	20230605	172100	95496980	3555	3555	3555	3555	0
159	20230605	172000	95496980	3555	3555	3555	3555	0
160	20230605	171900	95496980	3555	3555	3555	3555	0
161	20230605	171800	95496980	3555	3555	3555	3555	0
162	20230605	171700	95496980	3555	3555	3555	3555	0
163	20230605	171600	95496980	3555	3555	3555	3555	0
164	20230605	171500	95496980	3555	3555	3555	3555	0
165	20230605	171400	95496980	3555	3555	3555	3555	0
166	20230605	171300	95496980	3555	3555	3555	3555	0
167	20230605	171200	95496980	3555	3555	3555	3555	0
168	20230605	171100	95496980	3555	3555	3555	3555	0
169	20230605	171000	95496980	3555	3555	3555	3555	0
170	20230605	170900	95496980	3555	3555	3555	3555	0
171	20230605	170800	95496980	3555	3555	3555	3555	0
172	20230605	170700	95496980	3555	3555	3555	3555	0
173	20230605	170600	95496980	3555	3555	3555	3555	0
174	20230605	170500	95496980	3555	3555	3555	3555	0
175	20230605	170400	95496980	3555	3555	3555	3555	0
176	20230605	170300	95496980	3555	3555	3555	3555	0
177	20230605	170200	95496980	3555	3555	3555	3555	0
178	20230605	170100	95496980	3555	3555	3555	3555	0
179	20230605	170000	95496980	3555	3555	3555	3555	0
180	20230605	165900	95496980	3555	3555	3555	3555	0
181	20230605	165800	95496980	3555	3555	3555	3555	0
182	20230605	165700	95496980	3555	3555	3555	3555	849
183	20230605	165600	95496980	3555	3555	3555	3555	0
184	20230605	165500	95496980	3555	3555	3555	3555	0
185	20230605	165400	95496980	3555	3555	3555	3555	0
186	20230605	165300	95496980	3555	3555	3555	3555	0
187	20230605	165200	95496980	3555	3555	3555	3555	0
188	20230605	165100	95496980	3555	3555	3555	3555	0
189	20230605	165000	95496980	3555	3555	3555	3555	0
190	20230605	164900	95496980	3555	3555	3555	3555	0
191	20230605	164800	95496980	3555	3555	3555	3555	0
192	20230605	164700	95496980	3555	3555	3555	3555	0
193	20230605	164600	95496980	3555	3555	3555	3555	0
194	20230605	164500	95496980	3555	3555	3555	3555	0
195	20230605	164400	95496980	3555	3555	3555	3555	0
196	20230605	164300	95496980	3555	3555	3555	3555	0
197	20230605	164200	95496980	3555	3555	3555	3555	0
198	20230605	164100	95496980	3555	3555	3555	3555	0
199	20230605	164000	95496980	3555	3555	3555	3555	0
200	20230605	163900	95496980	3555	3555	3555	3555	0
201	20230605	163800	95496980	3555	3555	3555	3555	0
202	20230605	163700	95496980	3555	3555	3555	3555	0
203	20230605	163600	95496980	3555	3555	3555	3555	0
204	20230605	163500	95496980	3555	3555	3555	3555	0
205	20230605	163400	95496980	3555	3555	3555	3555	0
206	20230605	163300	95496980	3555	3555	3555	3555	0
207	20230605	163200	95496980	3555	3555	3555	3555	0
208	20230605	163100	95496980	3555	3555	3555	3555	0
209	20230605	163000	95496980	3555	3555	3555	3555	0
210	20230605	162900	95496980	3555	3555	3555	3555	0
211	20230605	162800	95496980	3555	3555	3555	3555	0
212	20230605	162700	95496980	3555	3555	3555	3555	849
213	20230605	162600	95496980	3555	3555	3555	3555	0
214	20230605	162500	95496980	3555	3555	3555	3555	0
215	20230605	162400	95496980	3555	3555	3555	3555	0
216	20230605	162300	95496980	3555	3555	3555	3555	0
217	20230605	162200	95496980	3555	3555	3555	3555	0
218	20230605	162100	95496980	3555	3555	3555	3555	0
219	20230605	162000	95496980	3555	3555	3555	3555	0
220	20230605	161900	95496980	3555	3555	3555	3555	0
221	20230605	161800	95496980	3555	3555	3555	3555	0
222	20230605	161700	95496980	3555	3555	3555	3555	0
223	20230605	161600	95496980	3555	3555	3555	3555	0
224	20230605	161500	95496980	3555	3555	3555	3555	0
225	20230605	161400	95496980	3555	3555	3555	3555	0
226	20230605	161300	95496980	3555	3555	3555	3555	0
227	20230605	161200	95496980	3555	3555	3555	3555	0
228	20230605	161100	95496980	3555	3555	3555	3555	0
229	20230605	161000	95496980	3555	3555	3555	3555	0
230	20230605	160900	95496980	3555	3555	3555	3555	0
231	20230605	160800	95496980	3555	3555	3555	3555	0
232	20230605	160700	95496980	3555	3555	3555	3555	0
233	20230605	160600	95496980	3555	3555	3555	3555	0
234	20230605	160500	95496980	3555	3555	3555	3555	0
235	20230605	160400	95496980	3555	3555	3555	3555	0
236	20230605	160300	95496980	3555	3555	3555	3555	0
237	20230605	160200	95496980	3555	3555	3555	3555	0
238	20230605	160100	95496980	3555	3555	3555	3555	0
239	20230605	160000	95496980	3555	3555	3555	3555	0
240	20230605	155900	95496980	3555	3555	3555	3555	0
241	20230605	155800	95496980	3555	3555	3555	3555	0
242	20230605	155700	95496980	3555	3555	3555	3555	849
243	20230605	155600	95496980	3555	3555	3555	3555	0
244	20230605	155500	95496980	3555	3555	3555	3555	0
245	20230605	155400	95496980	3555	3555	3555	3555	0
246	20230605	155300	95496980	3555	3555	3555	3555	0
247	20230605	155200	95496980	3555	3555	3555	3555	0
248	20230605	155100	95496980	3555	3555	3555	3555	0
249	20230605	155000	95496980	3555	3555	3555	3555	0
250	20230605	154900	95496980	3555	3555	3555	3555	0
251	20230605	154800	95496980	3555	3555	3555	3555	0
252	20230605	154700	95496980	3555	3555	3555	3555	0
253	20230605	154600	95496980	3555	3555	3555	3555	0
254	20230605	154500	95496980	3555	3555	3555	3555	0
255	20230605	154400	95496980	3555	3555	3555	3555	0
256	20230605	154300	95496980	3555	3555	3555	3555	0
257	20230605	154200	95496980	3555	3555	3555	3555	0
258	20230605	154100	95496980	3555	3555	3555	3555	0
259	20230605	154000	95496980	3555	3555	3555	3555	0
260	20230605	153900	95496980	3555	3555	3555	3555	0
261	20230605	153800	95496980	3555	3555	3555	3555	0
262	20230605	153700	95496980	3555	3555	3555	3555	0
263	20230605	153600	95496980	3555	3555	3555	3555	0
264	20230605	153500	95496980	3555	3555	3555	3555	0
265	20230605	153400	95496980	3555	3555	3555	3555	0
266	20230605	153300	95496980	3555	3555	3555	3555	0
267	20230605	153200	95496980	3555	3555	3555	3555	0
268	20230605	153100	95496980	3555	3555	3555	3555	0
269	20230605	153000	95496980	3555	3555	3555	3555	849
270	20230605	152900	92478785	3565	3565	3565	3565	0
271	20230605	152800	92478785	3565	3565	3565	3565	0
272	20230605	152700	92478785	3565	3565	3565	3565	0
273	20230605	152600	92478785	3565	3565	3565	3565	0
274	20230605	152500	92478785	3565	3565	3565	3565	0
275	20230605	152400	92478785	3565	3565	3565	3565	0
276	20230605	152300	92478785	3565	3565	3565	3565	0
277	20230605	152200	92478785	3565	3565	3565	3565	0
278	20230605	152100	92478785	3565	3565	3565	3565	0
279	20230605	152000	92478785	3565	3565	3565	3565	0
280	20230605	151900	92478785	3565	3565	3565	3560	266
281	20230605	151800	91531765	3565	3570	3570	3565	73
282	20230605	151700	91271460	3570	3570	3570	3570	12
283	20230605	151600	91228620	3570	3570	3570	3570	1
284	20230605	151500	91225050	3565	3565	3565	3565	39
285	20230605	151400	91086015	3570	3575	3580	3570	71
286	20230605	151300	90832185	3580	3580	3580	3580	0
287	20230605	151200	90832185	3580	3580	3580	3580	10
288	20230605	151100	90796385	3550	3560	3560	3550	4000
289	20230605	151000	76591255	3585	3580	3585	3580	60
290	20230605	150900	76376400	3580	3560	3580	3560	120
291	20230605	150800	75948800	3580	3580	3580	3580	0
292	20230605	150700	75948800	3580	3580	3580	3580	0
293	20230605	150600	75948800	3580	3580	3580	3580	0
294	20230605	150500	75948800	3580	3580	3580	3580	10
295	20230605	150400	75913000	3580	3580	3580	3580	1
296	20230605	150300	75909420	3580	3580	3580	3580	0
297	20230605	150200	75909420	3580	3580	3580	3580	10
298	20230605	150100	75873620	3580	3580	3580	3580	10
299	20230605	150000	75837820	3550	3550	3550	3550	0
300	20230605	145900	75837820	3550	3580	3580	3550	3900
301	20230605	145800	61959800	3580	3580	3580	3580	2
302	20230605	145700	61952640	3590	3590	3590	3590	5
303	20230605	145600	61934690	3590	3590	3590	3590	21
304	20230605	145500	61859300	3580	3580	3580	3580	121
305	20230605	145400	61426120	3590	3590	3590	3590	0
306	20230605	145300	61426120	3590	3590	3590	3590	0
307	20230605	145200	61426120	3590	3590	3590	3590	3
308	20230605	145100	61415350	3595	3595	3595	3595	10
309	20230605	145000	61379400	3595	3595	3595	3595	0
310	20230605	144900	61379400	3595	3595	3595	3595	10
311	20230605	144800	61343450	3595	3595	3595	3595	1
312	20230605	144700	61339855	3595	3595	3595	3595	0
313	20230605	144600	61339855	3595	3595	3595	3595	10
314	20230605	144500	61303905	3580	3595	3595	3580	3010
315	20230605	144400	50524215	3595	3595	3595	3595	0
316	20230605	144300	50524215	3595	3595	3595	3595	0
317	20230605	144200	50524215	3595	3595	3595	3595	10
318	20230605	144100	50488265	3590	3590	3590	3590	25
319	20230605	144000	50398515	3595	3595	3595	3595	1
320	20230605	143900	50394920	3595	3595	3595	3595	0
321	20230605	143800	50394920	3595	3595	3595	3595	5
322	20230605	143700	50376945	3595	3595	3595	3595	4
323	20230605	143600	50362565	3590	3590	3590	3590	0
324	20230605	143500	50362565	3590	3590	3590	3590	0
325	20230605	143400	50362565	3590	3590	3590	3590	0
326	20230605	143300	50362565	3590	3590	3590	3590	0
327	20230605	143200	50362565	3590	3595	3595	3590	2
328	20230605	143100	50355380	3590	3590	3590	3590	0
329	20230605	143000	50355380	3590	3590	3590	3590	0
330	20230605	142900	50355380	3590	3590	3590	3590	0
331	20230605	142800	50355380	3590	3590	3590	3590	0
332	20230605	142700	50355380	3590	3590	3590	3590	53
333	20230605	142600	50165110	3595	3595	3595	3595	0
334	20230605	142500	50165110	3595	3595	3595	3595	0
335	20230605	142400	50165110	3595	3595	3595	3595	1
336	20230605	142300	50161515	3595	3595	3595	3595	0
337	20230605	142200	50161515	3595	3595	3595	3595	0
338	20230605	142100	50161515	3595	3595	3595	3595	0
339	20230605	142000	50161515	3595	3595	3595	3595	0
340	20230605	141900	50161515	3595	3595	3595	3595	0
341	20230605	141800	50161515	3595	3595	3595	3595	0
342	20230605	141700	50161515	3595	3595	3595	3595	0
343	20230605	141600	50161515	3595	3595	3595	3595	1
344	20230605	141500	50157920	3590	3590	3590	3590	0
345	20230605	141400	50157920	3590	3590	3590	3590	0
346	20230605	141300	50157920	3590	3590	3590	3590	0
347	20230605	141200	50157920	3590	3590	3590	3590	0
348	20230605	141100	50157920	3590	3590	3590	3590	0
349	20230605	141000	50157920	3590	3590	3590	3590	0
350	20230605	140900	50157920	3590	3590	3590	3590	1
351	20230605	140800	50154330	3595	3595	3595	3595	1
352	20230605	140700	50150735	3590	3590	3590	3590	10
353	20230605	140600	50114835	3595	3595	3595	3595	0
354	20230605	140500	50114835	3595	3595	3595	3595	0
355	20230605	140400	50114835	3595	3595	3595	3595	0
356	20230605	140300	50114835	3595	3595	3595	3595	0
357	20230605	140200	50114835	3595	3595	3595	3595	0
358	20230605	140100	50114835	3595	3595	3595	3595	0
359	20230605	140000	50114835	3595	3595	3595	3595	1
360	20230605	135900	50111240	3595	3595	3595	3595	0
361	20230605	135800	50111240	3595	3595	3595	3595	0
362	20230605	135700	50111240	3595	3595	3595	3595	0
363	20230605	135600	50111240	3595	3595	3595	3595	1
364	20230605	135500	50107645	3595	3595	3595	3595	0
365	20230605	135400	50107645	3595	3595	3595	3595	0
366	20230605	135300	50107645	3595	3595	3595	3595	0
367	20230605	135200	50107645	3595	3595	3595	3595	40
368	20230605	135100	49963845	3595	3595	3595	3595	0
369	20230605	135000	49963845	3595	3595	3595	3595	0
370	20230605	134900	49963845	3595	3595	3595	3595	10
371	20230605	134800	49927895	3595	3595	3595	3595	500
372	20230605	134700	48130395	3595	3595	3595	3595	0
373	20230605	134600	48130395	3595	3595	3595	3595	0
374	20230605	134500	48130395	3595	3595	3595	3595	0
375	20230605	134400	48130395	3595	3595	3595	3595	0
376	20230605	134300	48130395	3595	3595	3595	3595	1
377	20230605	134200	48126800	3595	3595	3595	3595	0
378	20230605	134100	48126800	3595	3595	3595	3595	0
379	20230605	134000	48126800	3595	3595	3595	3595	5
380	20230605	133900	48108825	3595	3595	3595	3595	4
381	20230605	133800	48094445	3595	3595	3595	3595	0
382	20230605	133700	48094445	3595	3595	3595	3595	0
383	20230605	133600	48094445	3595	3595	3595	3595	400
384	20230605	133500	46656445	3595	3595	3595	3595	1
385	20230605	133400	46652850	3595	3595	3595	3595	0
386	20230605	133300	46652850	3595	3595	3595	3595	0
387	20230605	133200	46652850	3595	3595	3595	3595	0
388	20230605	133100	46652850	3595	3595	3595	3595	0
389	20230605	133000	46652850	3595	3595	3595	3595	0
390	20230605	132900	46652850	3595	3595	3595	3595	10
391	20230605	132800	46616900	3595	3595	3595	3595	50
392	20230605	132700	46437150	3595	3595	3595	3595	2
393	20230605	132600	46429960	3595	3595	3595	3595	0
394	20230605	132500	46429960	3595	3595	3595	3595	42
395	20230605	132400	46278970	3595	3595	3595	3595	0
396	20230605	132300	46278970	3595	3595	3595	3595	1
397	20230605	132200	46275375	3595	3595	3595	3595	0
398	20230605	132100	46275375	3595	3595	3595	3595	0
399	20230605	132000	46275375	3595	3595	3595	3595	0
400	20230605	131900	46275375	3595	3595	3595	3595	3
401	20230605	131800	46264590	3595	3595	3595	3595	0
402	20230605	131700	46264590	3595	3595	3595	3595	3
403	20230605	131600	46253805	3595	3595	3595	3595	1
404	20230605	131500	46250210	3595	3595	3595	3595	1
405	20230605	131400	46246615	3590	3590	3590	3590	268
406	20230605	131300	45284495	3590	3590	3590	3590	386
407	20230605	131200	43898755	3590	3590	3590	3590	0
408	20230605	131100	43898755	3590	3590	3590	3590	1
409	20230605	131000	43895165	3590	3590	3590	3590	0
410	20230605	130900	43895165	3590	3590	3590	3590	0
411	20230605	130800	43895165	3590	3590	3590	3590	0
412	20230605	130700	43895165	3590	3590	3590	3590	0
413	20230605	130600	43895165	3590	3590	3590	3590	0
414	20230605	130500	43895165	3590	3590	3590	3590	0
415	20230605	130400	43895165	3590	3590	3590	3590	0
416	20230605	130300	43895165	3590	3590	3590	3590	1
417	20230605	130200	43891575	3590	3590	3590	3590	0
418	20230605	130100	43891575	3590	3590	3590	3590	0
419	20230605	130000	43891575	3590	3590	3590	3590	0
420	20230605	125900	43891575	3590	3590	3590	3590	0
421	20230605	125800	43891575	3590	3590	3590	3590	0
422	20230605	125700	43891575	3590	3590	3590	3590	0
423	20230605	125600	43891575	3590	3590	3590	3590	0
424	20230605	125500	43891575	3590	3590	3590	3590	1
425	20230605	125400	43887985	3590	3590	3590	3590	0
426	20230605	125300	43887985	3590	3590	3590	3590	0
427	20230605	125200	43887985	3590	3590	3590	3590	0
428	20230605	125100	43887985	3590	3590	3590	3590	0
429	20230605	125000	43887985	3590	3590	3590	3590	0
430	20230605	124900	43887985	3590	3590	3590	3590	0
431	20230605	124800	43887985	3590	3590	3590	3590	0
432	20230605	124700	43887985	3590	3590	3590	3590	1
433	20230605	124600	43884395	3590	3590	3590	3590	0
434	20230605	124500	43884395	3590	3590	3590	3590	0
435	20230605	124400	43884395	3590	3590	3590	3590	300
436	20230605	124300	42807395	3590	3590	3590	3590	0
437	20230605	124200	42807395	3590	3590	3590	3590	0
438	20230605	124100	42807395	3590	3590	3590	3590	0
439	20230605	124000	42807395	3590	3590	3590	3590	0
440	20230605	123900	42807395	3590	3590	3590	3590	1
441	20230605	123800	42803805	3590	3590	3590	3590	0
442	20230605	123700	42803805	3590	3590	3590	3590	0
443	20230605	123600	42803805	3590	3590	3590	3590	6
444	20230605	123500	42782265	3590	3590	3590	3590	0
445	20230605	123400	42782265	3590	3590	3590	3590	0
446	20230605	123300	42782265	3590	3590	3590	3590	0
447	20230605	123200	42782265	3590	3590	3590	3590	0
448	20230605	123100	42782265	3590	3590	3590	3590	1
449	20230605	123000	42778675	3595	3595	3595	3595	0
450	20230605	122900	42778675	3595	3595	3595	3595	1
451	20230605	122800	42775080	3585	3585	3585	3585	0
452	20230605	122700	42775080	3585	3585	3585	3585	0
453	20230605	122600	42775080	3585	3585	3585	3585	0
454	20230605	122500	42775080	3585	3585	3585	3585	0
455	20230605	122400	42775080	3585	3585	3585	3585	10
456	20230605	122300	42739230	3595	3595	3595	3595	1
457	20230605	122200	42735635	3585	3585	3585	3585	9
458	20230605	122100	42703370	3585	3585	3585	3585	0
459	20230605	122000	42703370	3585	3585	3585	3585	0
460	20230605	121900	42703370	3585	3585	3585	3585	0
461	20230605	121800	42703370	3585	3585	3585	3585	24
462	20230605	121700	42617330	3585	3585	3585	3585	0
463	20230605	121600	42617330	3585	3585	3585	3585	38
464	20230605	121500	42481100	3595	3595	3595	3595	1
465	20230605	121400	42477505	3595	3595	3595	3595	0
466	20230605	121300	42477505	3595	3595	3595	3595	0
467	20230605	121200	42477505	3595	3595	3595	3595	0
468	20230605	121100	42477505	3595	3595	3595	3595	0
469	20230605	121000	42477505	3595	3595	3595	3595	0
470	20230605	120900	42477505	3595	3595	3595	3595	0
471	20230605	120800	42477505	3595	3595	3595	3595	0
472	20230605	120700	42477505	3595	3595	3595	3595	0
473	20230605	120600	42477505	3595	3595	3595	3595	1
474	20230605	120500	42473910	3585	3585	3585	3585	99
475	20230605	120400	42118995	3595	3595	3595	3595	0
476	20230605	120300	42118995	3595	3595	3595	3595	0
477	20230605	120200	42118995	3595	3595	3595	3595	0
478	20230605	120100	42118995	3595	3595	3595	3595	0
479	20230605	120000	42118995	3595	3595	3595	3595	0
480	20230605	115900	42118995	3595	3595	3595	3595	0
481	20230605	115800	42118995	3595	3595	3595	3595	1
482	20230605	115700	42115400	3595	3595	3595	3595	0
483	20230605	115600	42115400	3595	3595	3595	3595	0
484	20230605	115500	42115400	3595	3595	3595	3595	0
485	20230605	115400	42115400	3595	3590	3595	3590	80
486	20230605	115300	41828150	3585	3585	3585	3585	0
487	20230605	115200	41828150	3585	3585	3585	3585	69
488	20230605	115100	41580785	3590	3590	3590	3590	0
489	20230605	115000	41580785	3590	3590	3590	3590	101
490	20230605	114900	41218195	3590	3590	3590	3590	0
491	20230605	114800	41218195	3590	3590	3590	3590	0
492	20230605	114700	41218195	3590	3590	3590	3590	0
493	20230605	114600	41218195	3590	3590	3590	3590	56
494	20230605	114500	41017155	3590	3590	3590	3590	0
495	20230605	114400	41017155	3590	3590	3590	3590	0
496	20230605	114300	41017155	3590	3590	3590	3590	0
497	20230605	114200	41017155	3590	3590	3590	3590	2
498	20230605	114100	41009975	3590	3590	3590	3590	0
499	20230605	114000	41009975	3590	3590	3590	3590	0
500	20230605	113900	41009975	3590	3590	3590	3590	0
501	20230605	113800	41009975	3590	3590	3590	3590	0
502	20230605	113700	41009975	3590	3590	3590	3590	0
503	20230605	113600	41009975	3590	3590	3590	3590	0
504	20230605	113500	41009975	3590	3590	3590	3590	31
505	20230605	113400	40898685	3595	3595	3595	3595	1
506	20230605	113300	40895090	3595	3595	3595	3595	1
507	20230605	113200	40891495	3590	3585	3590	3585	270
508	20230605	113100	39922700	3585	3585	3585	3585	0
509	20230605	113000	39922700	3585	3585	3585	3585	0
510	20230605	112900	39922700	3585	3585	3585	3585	0
511	20230605	112800	39922700	3585	3585	3585	3585	0
512	20230605	112700	39922700	3585	3585	3585	3585	0
513	20230605	112600	39922700	3585	3585	3585	3585	1
514	20230605	112500	39919115	3585	3585	3585	3585	0
515	20230605	112400	39919115	3585	3585	3585	3585	0
516	20230605	112300	39919115	3585	3585	3585	3585	0
517	20230605	112200	39919115	3585	3585	3585	3585	0
518	20230605	112100	39919115	3585	3585	3585	3585	0
519	20230605	112000	39919115	3585	3585	3585	3585	0
520	20230605	111900	39919115	3585	3585	3585	3585	0
521	20230605	111800	39919115	3585	3585	3585	3585	1
522	20230605	111700	39915530	3585	3585	3585	3585	0
523	20230605	111600	39915530	3585	3585	3585	3585	0
524	20230605	111500	39915530	3585	3585	3585	3585	0
525	20230605	111400	39915530	3585	3585	3585	3585	0
526	20230605	111300	39915530	3585	3585	3585	3585	0
527	20230605	111200	39915530	3585	3585	3585	3585	0
528	20230605	111100	39915530	3585	3585	3585	3585	0
529	20230605	111000	39915530	3585	3585	3585	3585	1
530	20230605	110900	39911945	3585	3585	3585	3585	0
531	20230605	110800	39911945	3585	3585	3585	3585	0
532	20230605	110700	39911945	3585	3585	3585	3585	0
533	20230605	110600	39911945	3585	3585	3585	3585	0
534	20230605	110500	39911945	3585	3585	3585	3585	56
535	20230605	110400	39711185	3585	3585	3585	3585	0
536	20230605	110300	39711185	3585	3585	3585	3585	0
537	20230605	110200	39711185	3585	3585	3585	3585	1
538	20230605	110100	39707600	3585	3585	3585	3585	0
539	20230605	110000	39707600	3585	3585	3585	3585	0
540	20230605	105900	39707600	3585	3585	3585	3585	0
541	20230605	105800	39707600	3585	3585	3585	3585	0
542	20230605	105700	39707600	3585	3585	3585	3585	0
543	20230605	105600	39707600	3585	3580	3585	3570	1501
544	20230605	105500	34344710	3585	3585	3585	3585	1
545	20230605	105400	34341125	3585	3585	3585	3585	1
546	20230605	105300	34337540	3585	3585	3585	3585	0
547	20230605	105200	34337540	3585	3585	3585	3585	1
548	20230605	105100	34333955	3585	3585	3585	3585	0
549	20230605	105000	34333955	3585	3585	3585	3585	0
550	20230605	104900	34333955	3585	3585	3585	3585	0
551	20230605	104800	34333955	3585	3585	3585	3585	0
552	20230605	104700	34333955	3585	3585	3585	3585	0
553	20230605	104600	34333955	3585	3585	3585	3585	1
554	20230605	104500	34330370	3585	3585	3585	3585	0
555	20230605	104400	34330370	3585	3585	3585	3585	0
556	20230605	104300	34330370	3585	3585	3585	3585	0
557	20230605	104200	34330370	3585	3585	3585	3585	0
558	20230605	104100	34330370	3585	3585	3585	3585	0
559	20230605	104000	34330370	3585	3585	3585	3585	0
560	20230605	103900	34330370	3585	3585	3585	3585	0
561	20230605	103800	34330370	3585	3585	3585	3585	1
562	20230605	103700	34326785	3585	3585	3585	3585	0
563	20230605	103600	34326785	3585	3585	3585	3585	0
564	20230605	103500	34326785	3585	3585	3585	3585	0
565	20230605	103400	34326785	3585	3585	3585	3585	0
566	20230605	103300	34326785	3585	3585	3585	3585	0
567	20230605	103200	34326785	3585	3585	3585	3585	0
568	20230605	103100	34326785	3585	3585	3585	3585	0
569	20230605	103000	34326785	3585	3585	3585	3585	0
570	20230605	102900	34326785	3585	3585	3585	3585	500
571	20230605	102800	32534285	3585	3585	3585	3585	0
572	20230605	102700	32534285	3585	3585	3585	3585	0
573	20230605	102600	32534285	3585	3585	3585	3585	10
574	20230605	102500	32498435	3585	3585	3585	3585	0
575	20230605	102400	32498435	3585	3585	3585	3585	50
576	20230605	102300	32319185	3585	3585	3585	3585	100
577	20230605	102200	31960685	3585	3585	3585	3585	0
578	20230605	102100	31960685	3585	3585	3585	3585	1
579	20230605	102000	31957100	3585	3585	3585	3585	0
580	20230605	101900	31957100	3585	3585	3585	3585	0
581	20230605	101800	31957100	3585	3585	3585	3585	0
582	20230605	101700	31957100	3585	3585	3585	3585	0
583	20230605	101600	31957100	3585	3585	3585	3585	0
584	20230605	101500	31957100	3585	3585	3585	3585	2
585	20230605	101400	31949930	3585	3585	3585	3585	0
586	20230605	101300	31949930	3585	3585	3585	3585	1
587	20230605	101200	31946345	3585	3585	3585	3585	182
588	20230605	101100	31293875	3585	3585	3585	3585	0
589	20230605	101000	31293875	3585	3585	3585	3585	0
590	20230605	100900	31293875	3585	3585	3585	3585	0
591	20230605	100800	31293875	3585	3585	3585	3585	0
592	20230605	100700	31293875	3585	3585	3585	3585	3
593	20230605	100600	31283120	3585	3585	3585	3585	0
594	20230605	100500	31283120	3585	3585	3585	3585	1
595	20230605	100400	31279535	3585	3585	3585	3585	0
596	20230605	100300	31279535	3585	3585	3585	3585	0
597	20230605	100200	31279535	3585	3585	3585	3585	0
598	20230605	100100	31279535	3585	3585	3585	3585	13
599	20230605	100000	31232930	3585	3585	3585	3585	0
600	20230605	095900	31232930	3585	3585	3585	3585	0
601	20230605	095800	31232930	3585	3585	3585	3585	0
602	20230605	095700	31232930	3585	3585	3585	3585	1
603	20230605	095600	31229345	3585	3585	3585	3585	0
604	20230605	095500	31229345	3585	3585	3585	3585	30
605	20230605	095400	31121795	3585	3585	3585	3585	0
606	20230605	095300	31121795	3585	3585	3585	3585	0
607	20230605	095200	31121795	3585	3585	3585	3585	0
608	20230605	095100	31121795	3585	3585	3585	3585	0
609	20230605	095000	31121795	3585	3585	3585	3585	0
610	20230605	094900	31121795	3585	3585	3585	3585	1
611	20230605	094800	31118210	3575	3575	3575	3575	221
612	20230605	094700	30328135	3585	3585	3585	3585	0
613	20230605	094600	30328135	3585	3585	3585	3585	0
614	20230605	094500	30328135	3585	3585	3585	3585	0
615	20230605	094400	30328135	3585	3585	3585	3585	1
616	20230605	094300	30324550	3570	3570	3570	3570	0
617	20230605	094200	30324550	3570	3575	3575	3570	65
618	20230605	094100	30092455	3570	3585	3585	3570	251
619	20230605	094000	29196045	3580	3580	3580	3580	0
620	20230605	093900	29196045	3580	3580	3580	3580	247
621	20230605	093800	28311785	3575	3575	3575	3575	0
622	20230605	093700	28311785	3575	3575	3575	3575	0
623	20230605	093600	28311785	3575	3575	3575	3575	744
624	20230605	093500	25651985	3580	3580	3580	3580	59
625	20230605	093400	25440765	3580	3580	3580	3580	0
626	20230605	093300	25440765	3580	3585	3585	3580	102
627	20230605	093200	25075595	3580	3580	3580	3580	0
628	20230605	093100	25075595	3580	3580	3580	3580	18
629	20230605	093000	25011155	3585	3585	3585	3585	6
630	20230605	092900	24989645	3585	3585	3585	3585	0
631	20230605	092800	24989645	3585	3585	3585	3585	0
632	20230605	092700	24989645	3585	3585	3585	3585	0
633	20230605	092600	24989645	3585	3585	3585	3585	0
634	20230605	092500	24989645	3585	3585	3585	3585	1
635	20230605	092400	24986060	3575	3575	3575	3575	0
636	20230605	092300	24986060	3575	3575	3575	3575	370
637	20230605	092200	23663310	3585	3585	3585	3585	10
638	20230605	092100	23627460	3585	3585	3585	3585	0
639	20230605	092000	23627460	3585	3585	3585	3585	1
640	20230605	091900	23623875	3565	3565	3565	3565	1
641	20230605	091800	23620310	3560	3560	3560	3560	0
642	20230605	091700	23620310	3560	3600	3600	3560	4001
643	20230605	091600	9360360	3575	3575	3575	3575	0
644	20230605	091500	9360360	3575	3575	3575	3575	30
645	20230605	091400	9253110	3600	3600	3600	3600	0
646	20230605	091300	9253110	3600	3600	3600	3600	0
647	20230605	091200	9253110	3600	3580	3600	3570	583
648	20230605	091100	7167150	3600	3600	3600	3600	140
649	20230605	091000	6663150	3600	3600	3600	3600	0
650	20230605	090900	6663150	3600	3600	3600	3600	1
651	20230605	090800	6659550	3595	3595	3595	3595	0
652	20230605	090700	6659550	3595	3595	3595	3595	0
653	20230605	090600	6659550	3595	3595	3595	3595	6
654	20230605	090500	6637980	3580	3580	3580	3580	0
655	20230605	090400	6637980	3580	3580	3580	3580	1
656	20230605	090300	6634400	3580	3580	3580	3580	0
657	20230605	090200	6634400	3580	3580	3580	3580	0
658	20230605	090100	6634400	3580	3580	3580	3580	20
659	20230605	090000	6562800	3600	3600	3600	3600	1823