KissMeData/244920/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190200	105519605	4605	4605	4605	4605	862
3	20230605	190100	105519605	4605	4605	4605	4605	0
4	20230605	190000	105519605	4605	4605	4605	4605	0
5	20230605	185900	105519605	4605	4605	4605	4605	0
6	20230605	185800	105519605	4605	4605	4605	4605	0
7	20230605	185700	105519605	4605	4605	4605	4605	0
8	20230605	185600	105519605	4605	4605	4605	4605	0
9	20230605	185500	105519605	4605	4605	4605	4605	0
10	20230605	185400	105519605	4605	4605	4605	4605	0
11	20230605	185300	105519605	4605	4605	4605	4605	0
12	20230605	185200	105519605	4605	4605	4605	4605	0
13	20230605	185100	105519605	4605	4605	4605	4605	0
14	20230605	185000	105519605	4605	4605	4605	4605	0
15	20230605	184900	105519605	4605	4605	4605	4605	0
16	20230605	184800	105519605	4605	4605	4605	4605	0
17	20230605	184700	105519605	4605	4605	4605	4605	0
18	20230605	184600	105519605	4605	4605	4605	4605	0
19	20230605	184500	105519605	4605	4605	4605	4605	0
20	20230605	184400	105519605	4605	4605	4605	4605	0
21	20230605	184300	105519605	4605	4605	4605	4605	0
22	20230605	184200	105519605	4605	4605	4605	4605	0
23	20230605	184100	105519605	4605	4605	4605	4605	0
24	20230605	184000	105519605	4605	4605	4605	4605	0
25	20230605	183900	105519605	4605	4605	4605	4605	0
26	20230605	183800	105519605	4605	4605	4605	4605	0
27	20230605	183700	105519605	4605	4605	4605	4605	0
28	20230605	183600	105519605	4605	4605	4605	4605	0
29	20230605	183500	105519605	4605	4605	4605	4605	0
30	20230605	183400	105519605	4605	4605	4605	4605	0
31	20230605	183300	105519605	4605	4605	4605	4605	0
32	20230605	183200	105519605	4605	4605	4605	4605	862
33	20230605	183100	105519605	4605	4605	4605	4605	0
34	20230605	183000	105519605	4605	4605	4605	4605	0
35	20230605	182900	105519605	4605	4605	4605	4605	0
36	20230605	182800	105519605	4605	4605	4605	4605	0
37	20230605	182700	105519605	4605	4605	4605	4605	0
38	20230605	182600	105519605	4605	4605	4605	4605	0
39	20230605	182500	105519605	4605	4605	4605	4605	0
40	20230605	182400	105519605	4605	4605	4605	4605	0
41	20230605	182300	105519605	4605	4605	4605	4605	0
42	20230605	182200	105519605	4605	4605	4605	4605	0
43	20230605	182100	105519605	4605	4605	4605	4605	0
44	20230605	182000	105519605	4605	4605	4605	4605	0
45	20230605	181900	105519605	4605	4605	4605	4605	0
46	20230605	181800	105519605	4605	4605	4605	4605	0
47	20230605	181700	105519605	4605	4605	4605	4605	0
48	20230605	181600	105519605	4605	4605	4605	4605	0
49	20230605	181500	105519605	4605	4605	4605	4605	0
50	20230605	181400	105519605	4605	4605	4605	4605	0
51	20230605	181300	105519605	4605	4605	4605	4605	0
52	20230605	181200	105519605	4605	4605	4605	4605	0
53	20230605	181100	105519605	4605	4605	4605	4605	0
54	20230605	181000	105519605	4605	4605	4605	4605	0
55	20230605	180900	105519605	4605	4605	4605	4605	0
56	20230605	180800	105519605	4605	4605	4605	4605	0
57	20230605	180700	105519605	4605	4605	4605	4605	0
58	20230605	180600	105519605	4605	4605	4605	4605	0
59	20230605	180500	105519605	4605	4605	4605	4605	0
60	20230605	180400	105519605	4605	4605	4605	4605	0
61	20230605	180300	105519605	4605	4605	4605	4605	0
62	20230605	180200	105519605	4605	4605	4605	4605	862
63	20230605	180100	105519605	4605	4605	4605	4605	0
64	20230605	180000	105519605	4605	4605	4605	4605	0
65	20230605	175900	105519605	4605	4605	4605	4605	0
66	20230605	175800	105519605	4605	4605	4605	4605	0
67	20230605	175700	105519605	4605	4605	4605	4605	0
68	20230605	175600	105519605	4605	4605	4605	4605	0
69	20230605	175500	105519605	4605	4605	4605	4605	0
70	20230605	175400	105519605	4605	4605	4605	4605	0
71	20230605	175300	105519605	4605	4605	4605	4605	0
72	20230605	175200	105519605	4605	4605	4605	4605	0
73	20230605	175100	105519605	4605	4605	4605	4605	0
74	20230605	175000	105519605	4605	4605	4605	4605	0
75	20230605	174900	105519605	4605	4605	4605	4605	0
76	20230605	174800	105519605	4605	4605	4605	4605	0
77	20230605	174700	105519605	4605	4605	4605	4605	0
78	20230605	174600	105519605	4605	4605	4605	4605	0
79	20230605	174500	105519605	4605	4605	4605	4605	0
80	20230605	174400	105519605	4605	4605	4605	4605	0
81	20230605	174300	105519605	4605	4605	4605	4605	0
82	20230605	174200	105519605	4605	4605	4605	4605	0
83	20230605	174100	105519605	4605	4605	4605	4605	0
84	20230605	174000	105519605	4605	4605	4605	4605	0
85	20230605	173900	105519605	4605	4605	4605	4605	0
86	20230605	173800	105519605	4605	4605	4605	4605	0
87	20230605	173700	105519605	4605	4605	4605	4605	0
88	20230605	173600	105519605	4605	4605	4605	4605	0
89	20230605	173500	105519605	4605	4605	4605	4605	0
90	20230605	173400	105519605	4605	4605	4605	4605	0
91	20230605	173300	105519605	4605	4605	4605	4605	0
92	20230605	173200	105519605	4605	4605	4605	4605	862
93	20230605	173100	105519605	4605	4605	4605	4605	0
94	20230605	173000	105519605	4605	4605	4605	4605	0
95	20230605	172900	105519605	4605	4605	4605	4605	0
96	20230605	172800	105519605	4605	4605	4605	4605	0
97	20230605	172700	105519605	4605	4605	4605	4605	0
98	20230605	172600	105519605	4605	4605	4605	4605	0
99	20230605	172500	105519605	4605	4605	4605	4605	0
100	20230605	172400	105519605	4605	4605	4605	4605	0
101	20230605	172300	105519605	4605	4605	4605	4605	0
102	20230605	172200	105519605	4605	4605	4605	4605	0
103	20230605	172100	105519605	4605	4605	4605	4605	0
104	20230605	172000	105519605	4605	4605	4605	4605	0
105	20230605	171900	105519605	4605	4605	4605	4605	0
106	20230605	171800	105519605	4605	4605	4605	4605	0
107	20230605	171700	105519605	4605	4605	4605	4605	0
108	20230605	171600	105519605	4605	4605	4605	4605	0
109	20230605	171500	105519605	4605	4605	4605	4605	0
110	20230605	171400	105519605	4605	4605	4605	4605	0
111	20230605	171300	105519605	4605	4605	4605	4605	0
112	20230605	171200	105519605	4605	4605	4605	4605	0
113	20230605	171100	105519605	4605	4605	4605	4605	0
114	20230605	171000	105519605	4605	4605	4605	4605	0
115	20230605	170900	105519605	4605	4605	4605	4605	0
116	20230605	170800	105519605	4605	4605	4605	4605	0
117	20230605	170700	105519605	4605	4605	4605	4605	0
118	20230605	170600	105519605	4605	4605	4605	4605	0
119	20230605	170500	105519605	4605	4605	4605	4605	0
120	20230605	170400	105519605	4605	4605	4605	4605	0
121	20230605	170300	105519605	4605	4605	4605	4605	0
122	20230605	170200	105519605	4605	4605	4605	4605	862
123	20230605	170100	105519605	4605	4605	4605	4605	0
124	20230605	170000	105519605	4605	4605	4605	4605	0
125	20230605	165900	105519605	4605	4605	4605	4605	0
126	20230605	165800	105519605	4605	4605	4605	4605	0
127	20230605	165700	105519605	4605	4605	4605	4605	0
128	20230605	165600	105519605	4605	4605	4605	4605	0
129	20230605	165500	105519605	4605	4605	4605	4605	0
130	20230605	165400	105519605	4605	4605	4605	4605	0
131	20230605	165300	105519605	4605	4605	4605	4605	0
132	20230605	165200	105519605	4605	4605	4605	4605	0
133	20230605	165100	105519605	4605	4605	4605	4605	0
134	20230605	165000	105519605	4605	4605	4605	4605	0
135	20230605	164900	105519605	4605	4605	4605	4605	0
136	20230605	164800	105519605	4605	4605	4605	4605	0
137	20230605	164700	105519605	4605	4605	4605	4605	0
138	20230605	164600	105519605	4605	4605	4605	4605	0
139	20230605	164500	105519605	4605	4605	4605	4605	0
140	20230605	164400	105519605	4605	4605	4605	4605	0
141	20230605	164300	105519605	4605	4605	4605	4605	0
142	20230605	164200	105519605	4605	4605	4605	4605	0
143	20230605	164100	105519605	4605	4605	4605	4605	0
144	20230605	164000	105519605	4605	4605	4605	4605	0
145	20230605	163900	105519605	4605	4605	4605	4605	0
146	20230605	163800	105519605	4605	4605	4605	4605	0
147	20230605	163700	105519605	4605	4605	4605	4605	0
148	20230605	163600	105519605	4605	4605	4605	4605	0
149	20230605	163500	105519605	4605	4605	4605	4605	0
150	20230605	163400	105519605	4605	4605	4605	4605	0
151	20230605	163300	105519605	4605	4605	4605	4605	0
152	20230605	163200	105519605	4605	4605	4605	4605	862
153	20230605	163100	105519605	4605	4605	4605	4605	0
154	20230605	163000	105519605	4605	4605	4605	4605	0
155	20230605	162900	105519605	4605	4605	4605	4605	0
156	20230605	162800	105519605	4605	4605	4605	4605	0
157	20230605	162700	105519605	4605	4605	4605	4605	0
158	20230605	162600	105519605	4605	4605	4605	4605	0
159	20230605	162500	105519605	4605	4605	4605	4605	0
160	20230605	162400	105519605	4605	4605	4605	4605	0
161	20230605	162300	105519605	4605	4605	4605	4605	0
162	20230605	162200	105519605	4605	4605	4605	4605	0
163	20230605	162100	105519605	4605	4605	4605	4605	0
164	20230605	162000	105519605	4605	4605	4605	4605	0
165	20230605	161900	105519605	4605	4605	4605	4605	0
166	20230605	161800	105519605	4605	4605	4605	4605	0
167	20230605	161700	105519605	4605	4605	4605	4605	0
168	20230605	161600	105519605	4605	4605	4605	4605	0
169	20230605	161500	105519605	4605	4605	4605	4605	0
170	20230605	161400	105519605	4605	4605	4605	4605	0
171	20230605	161300	105519605	4605	4605	4605	4605	0
172	20230605	161200	105519605	4605	4605	4605	4605	0
173	20230605	161100	105519605	4605	4605	4605	4605	0
174	20230605	161000	105519605	4605	4605	4605	4605	0
175	20230605	160900	105519605	4605	4605	4605	4605	0
176	20230605	160800	105519605	4605	4605	4605	4605	0
177	20230605	160700	105519605	4605	4605	4605	4605	0
178	20230605	160600	105519605	4605	4605	4605	4605	0
179	20230605	160500	105519605	4605	4605	4605	4605	0
180	20230605	160400	105519605	4605	4605	4605	4605	0
181	20230605	160300	105519605	4605	4605	4605	4605	0
182	20230605	160200	105519605	4605	4605	4605	4605	862
183	20230605	160100	105519605	4605	4605	4605	4605	0
184	20230605	160000	105519605	4605	4605	4605	4605	0
185	20230605	155900	105519605	4605	4605	4605	4605	0
186	20230605	155800	105519605	4605	4605	4605	4605	0
187	20230605	155700	105519605	4605	4605	4605	4605	0
188	20230605	155600	105519605	4605	4605	4605	4605	0
189	20230605	155500	105519605	4605	4605	4605	4605	0
190	20230605	155400	105519605	4605	4605	4605	4605	0
191	20230605	155300	105519605	4605	4605	4605	4605	0
192	20230605	155200	105519605	4605	4605	4605	4605	0
193	20230605	155100	105519605	4605	4605	4605	4605	0
194	20230605	155000	105519605	4605	4605	4605	4605	0
195	20230605	154900	105519605	4605	4605	4605	4605	0
196	20230605	154800	105519605	4605	4605	4605	4605	0
197	20230605	154700	105519605	4605	4605	4605	4605	0
198	20230605	154600	105519605	4605	4605	4605	4605	0
199	20230605	154500	105519605	4605	4605	4605	4605	0
200	20230605	154400	105519605	4605	4605	4605	4605	0
201	20230605	154300	105519605	4605	4605	4605	4605	0
202	20230605	154200	105519605	4605	4605	4605	4605	0
203	20230605	154100	105519605	4605	4605	4605	4605	0
204	20230605	154000	105519605	4605	4605	4605	4605	0
205	20230605	153900	105519605	4605	4605	4605	4605	0
206	20230605	153800	105519605	4605	4605	4605	4605	0
207	20230605	153700	105519605	4605	4605	4605	4605	0
208	20230605	153600	105519605	4605	4605	4605	4605	0
209	20230605	153500	105519605	4605	4605	4605	4605	0
210	20230605	153400	105519605	4605	4605	4605	4605	0
211	20230605	153300	105519605	4605	4605	4605	4605	0
212	20230605	153200	105519605	4605	4605	4605	4605	862
213	20230605	153100	105519605	4605	4605	4605	4605	0
214	20230605	153000	105519605	4605	4605	4605	4605	862
215	20230605	152900	101550095	4595	4595	4595	4595	0
216	20230605	152800	101550095	4595	4595	4595	4595	0
217	20230605	152700	101550095	4595	4595	4595	4595	0
218	20230605	152600	101550095	4595	4595	4595	4595	0
219	20230605	152500	101550095	4595	4595	4595	4595	0
220	20230605	152400	101550095	4595	4595	4595	4595	0
221	20230605	152300	101550095	4595	4595	4595	4595	0
222	20230605	152200	101550095	4595	4595	4595	4595	0
223	20230605	152100	101550095	4595	4595	4595	4595	0
224	20230605	152000	101550095	4595	4595	4595	4595	0
225	20230605	151900	101550095	4595	4600	4600	4595	115
226	20230605	151800	101021170	4600	4600	4600	4600	0
227	20230605	151700	101021170	4600	4600	4600	4600	1
228	20230605	151600	101016570	4595	4595	4595	4595	50
229	20230605	151500	100786820	4595	4595	4595	4595	0
230	20230605	151400	100786820	4595	4595	4595	4595	0
231	20230605	151300	100786820	4595	4595	4595	4595	2
232	20230605	151200	100777630	4595	4595	4595	4595	0
233	20230605	151100	100777630	4595	4595	4595	4595	6
234	20230605	151000	100750060	4600	4600	4600	4600	0
235	20230605	150900	100750060	4600	4600	4600	4600	0
236	20230605	150800	100750060	4600	4600	4600	4600	0
237	20230605	150700	100750060	4600	4600	4600	4600	0
238	20230605	150600	100750060	4600	4600	4600	4600	0
239	20230605	150500	100750060	4600	4600	4600	4600	0
240	20230605	150400	100750060	4600	4600	4600	4600	0
241	20230605	150300	100750060	4600	4600	4600	4600	1
242	20230605	150200	100745460	4595	4595	4595	4595	0
243	20230605	150100	100745460	4595	4595	4595	4595	0
244	20230605	150000	100745460	4595	4595	4595	4595	0
245	20230605	145900	100745460	4595	4595	4595	4595	5
246	20230605	145800	100722485	4595	4595	4600	4595	146
247	20230605	145700	100051610	4600	4600	4600	4595	36
248	20230605	145600	99886015	4595	4595	4595	4595	34
249	20230605	145500	99729785	4600	4600	4600	4600	0
250	20230605	145400	99729785	4600	4600	4600	4600	0
251	20230605	145300	99729785	4600	4600	4600	4600	0
252	20230605	145200	99729785	4600	4600	4600	4600	0
253	20230605	145100	99729785	4600	4600	4600	4600	0
254	20230605	145000	99729785	4600	4595	4600	4595	31
255	20230605	144900	99587335	4595	4595	4595	4595	149
256	20230605	144800	98902680	4595	4595	4595	4595	500
257	20230605	144700	96605180	4600	4600	4600	4600	0
258	20230605	144600	96605180	4600	4600	4600	4600	0
259	20230605	144500	96605180	4600	4600	4600	4600	0
260	20230605	144400	96605180	4600	4600	4600	4600	0
261	20230605	144300	96605180	4600	4595	4600	4590	1003
262	20230605	144200	92001390	4590	4590	4590	4590	200
263	20230605	144100	91083390	4590	4590	4590	4590	0
264	20230605	144000	91083390	4590	4590	4590	4590	0
265	20230605	143900	91083390	4590	4590	4590	4590	100
266	20230605	143800	90624390	4590	4590	4590	4590	0
267	20230605	143700	90624390	4590	4590	4590	4590	0
268	20230605	143600	90624390	4590	4590	4590	4590	100
269	20230605	143500	90165390	4590	4590	4590	4590	0
270	20230605	143400	90165390	4590	4590	4590	4590	0
271	20230605	143300	90165390	4590	4590	4590	4590	0
272	20230605	143200	90165390	4590	4590	4590	4590	0
273	20230605	143100	90165390	4590	4590	4590	4590	0
274	20230605	143000	90165390	4590	4590	4590	4590	0
275	20230605	142900	90165390	4590	4590	4590	4590	0
276	20230605	142800	90165390	4590	4590	4590	4590	0
277	20230605	142700	90165390	4590	4590	4590	4590	0
278	20230605	142600	90165390	4590	4590	4590	4590	0
279	20230605	142500	90165390	4590	4590	4590	4590	0
280	20230605	142400	90165390	4590	4590	4590	4590	0
281	20230605	142300	90165390	4590	4590	4590	4590	0
282	20230605	142200	90165390	4590	4590	4590	4590	0
283	20230605	142100	90165390	4590	4590	4590	4590	0
284	20230605	142000	90165390	4590	4590	4590	4590	0
285	20230605	141900	90165390	4590	4590	4590	4590	0
286	20230605	141800	90165390	4590	4590	4590	4590	0
287	20230605	141700	90165390	4590	4590	4590	4590	0
288	20230605	141600	90165390	4590	4590	4590	4590	0
289	20230605	141500	90165390	4590	4590	4590	4590	0
290	20230605	141400	90165390	4590	4590	4590	4590	0
291	20230605	141300	90165390	4590	4590	4590	4590	0
292	20230605	141200	90165390	4590	4590	4590	4590	50
293	20230605	141100	89935890	4600	4600	4600	4600	1
294	20230605	141000	89931290	4590	4590	4590	4590	44
295	20230605	140900	89729330	4590	4590	4590	4590	0
296	20230605	140800	89729330	4590	4590	4590	4590	26
297	20230605	140700	89609990	4595	4595	4595	4595	0
298	20230605	140600	89609990	4595	4595	4595	4595	0
299	20230605	140500	89609990	4595	4595	4595	4595	0
300	20230605	140400	89609990	4595	4595	4595	4595	0
301	20230605	140300	89609990	4595	4595	4595	4595	0
302	20230605	140200	89609990	4595	4595	4595	4595	0
303	20230605	140100	89609990	4595	4595	4595	4595	0
304	20230605	140000	89609990	4595	4595	4595	4595	0
305	20230605	135900	89609990	4595	4595	4595	4595	1
306	20230605	135800	89605395	4595	4595	4595	4595	0
307	20230605	135700	89605395	4595	4595	4595	4595	0
308	20230605	135600	89605395	4595	4595	4595	4595	1
309	20230605	135500	89600800	4605	4605	4605	4605	0
310	20230605	135400	89600800	4605	4605	4605	4605	0
311	20230605	135300	89600800	4605	4605	4605	4605	0
312	20230605	135200	89600800	4605	4605	4605	4605	0
313	20230605	135100	89600800	4605	4605	4605	4605	0
314	20230605	135000	89600800	4605	4605	4605	4605	0
315	20230605	134900	89600800	4605	4605	4605	4605	0
316	20230605	134800	89600800	4605	4605	4605	4605	0
317	20230605	134700	89600800	4605	4605	4605	4605	1
318	20230605	134600	89596195	4595	4600	4600	4595	776
319	20230605	134500	86027685	4600	4600	4600	4600	55
320	20230605	134400	85774685	4605	4605	4605	4605	0
321	20230605	134300	85774685	4605	4605	4605	4605	0
322	20230605	134200	85774685	4605	4605	4605	4605	0
323	20230605	134100	85774685	4605	4605	4605	4605	0
324	20230605	134000	85774685	4605	4600	4605	4600	300
325	20230605	133900	84394680	4600	4600	4600	4600	0
326	20230605	133800	84394680	4600	4600	4600	4600	0
327	20230605	133700	84394680	4600	4600	4600	4600	0
328	20230605	133600	84394680	4600	4600	4600	4600	0
329	20230605	133500	84394680	4600	4600	4600	4600	0
330	20230605	133400	84394680	4600	4600	4600	4600	2
331	20230605	133300	84385480	4600	4600	4600	4600	0
332	20230605	133200	84385480	4600	4605	4605	4600	499
333	20230605	133100	82089580	4600	4600	4600	4600	17
334	20230605	133000	82011380	4605	4605	4605	4605	0
335	20230605	132900	82011380	4605	4595	4605	4595	2130
336	20230605	132800	72213920	4590	4590	4590	4590	1000
337	20230605	132700	67623920	4590	4590	4590	4590	0
338	20230605	132600	67623920	4590	4590	4590	4590	1
339	20230605	132500	67619330	4585	4585	4585	4585	723
340	20230605	132400	64304375	4585	4585	4585	4585	0
341	20230605	132300	64304375	4585	4585	4585	4585	0
342	20230605	132200	64304375	4585	4585	4585	4585	0
343	20230605	132100	64304375	4585	4585	4585	4585	0
344	20230605	132000	64304375	4585	4585	4585	4585	0
345	20230605	131900	64304375	4585	4585	4585	4585	0
346	20230605	131800	64304375	4585	4585	4585	4585	1
347	20230605	131700	64299790	4575	4575	4575	4575	0
348	20230605	131600	64299790	4575	4575	4575	4575	0
349	20230605	131500	64299790	4575	4575	4575	4575	0
350	20230605	131400	64299790	4575	4575	4575	4575	0
351	20230605	131300	64299790	4575	4575	4575	4575	17
352	20230605	131200	64222015	4575	4575	4575	4575	0
353	20230605	131100	64222015	4575	4575	4575	4575	0
354	20230605	131000	64222015	4575	4575	4575	4575	0
355	20230605	130900	64222015	4575	4565	4575	4565	2441
356	20230605	130800	53060035	4565	4565	4565	4565	8
357	20230605	130700	53023515	4565	4565	4565	4565	8
358	20230605	130600	52986995	4565	4565	4565	4565	8
359	20230605	130500	52950475	4565	4565	4565	4565	8
360	20230605	130400	52913955	4565	4565	4565	4565	8
361	20230605	130300	52877435	4565	4565	4565	4565	8
362	20230605	130200	52840915	4565	4565	4565	4565	115
363	20230605	130100	52315940	4565	4565	4565	4565	0
364	20230605	130000	52315940	4565	4565	4565	4565	7
365	20230605	125900	52283985	4570	4570	4570	4570	1
366	20230605	125800	52279415	4565	4570	4570	4565	7
367	20230605	125700	52247455	4565	4565	4565	4565	0
368	20230605	125600	52247455	4565	4565	4565	4565	7
369	20230605	125500	52215500	4570	4565	4570	4565	8
370	20230605	125400	52178975	4570	4570	4570	4570	0
371	20230605	125300	52178975	4570	4565	4570	4565	8
372	20230605	125200	52142450	4570	4570	4570	4570	1
373	20230605	125100	52137880	4565	4565	4565	4565	7
374	20230605	125000	52105925	4570	4565	4570	4565	8
375	20230605	124900	52069400	4570	4570	4570	4570	0
376	20230605	124800	52069400	4570	4565	4570	4565	7
377	20230605	124700	52037440	4565	4565	4565	4565	0
378	20230605	124600	52037440	4565	4565	4565	4565	7
379	20230605	124500	52005485	4570	4565	4570	4565	8
380	20230605	124400	51968960	4570	4570	4570	4570	1
381	20230605	124300	51964390	4565	4565	4565	4565	84
382	20230605	124200	51580930	4565	4565	4565	4565	0
383	20230605	124100	51580930	4565	4565	4565	4565	7
384	20230605	124000	51548975	4565	4565	4565	4565	7
385	20230605	123900	51517020	4565	4565	4565	4565	0
386	20230605	123800	51517020	4565	4565	4565	4565	7
387	20230605	123700	51485065	4565	4565	4565	4565	0
388	20230605	123600	51485065	4565	4565	4565	4565	7
389	20230605	123500	51453110	4565	4565	4565	4565	48
390	20230605	123400	51233990	4565	4565	4565	4565	3
391	20230605	123300	51220295	4565	4565	4565	4565	7
392	20230605	123200	51188340	4565	4565	4565	4565	0
393	20230605	123100	51188340	4565	4565	4565	4565	7
394	20230605	123000	51156385	4565	4565	4565	4565	7
395	20230605	122900	51124430	4565	4570	4570	4565	11
396	20230605	122800	51074165	4565	4570	4570	4565	306
397	20230605	122700	49675775	4565	4565	4565	4565	0
398	20230605	122600	49675775	4565	4565	4565	4565	7
399	20230605	122500	49643820	4565	4565	4565	4565	7
400	20230605	122400	49611865	4570	4570	4570	4570	0
401	20230605	122300	49611865	4570	4560	4570	4560	510
402	20230605	122200	47281635	4560	4560	4560	4560	7
403	20230605	122100	47249715	4560	4560	4560	4560	0
404	20230605	122000	47249715	4560	4560	4560	4560	7
405	20230605	121900	47217795	4560	4560	4560	4560	0
406	20230605	121800	47217795	4560	4560	4560	4560	7
407	20230605	121700	47185875	4560	4555	4560	4555	14
408	20230605	121600	47122070	4560	4560	4560	4560	0
409	20230605	121500	47122070	4560	4560	4560	4560	4
410	20230605	121400	47103830	4555	4555	4555	4555	0
411	20230605	121300	47103830	4555	4555	4555	4555	7
412	20230605	121200	47071945	4560	4555	4560	4555	10
413	20230605	121100	47026380	4555	4555	4555	4555	0
414	20230605	121000	47026380	4555	4555	4555	4555	0
415	20230605	120900	47026380	4555	4555	4555	4555	7
416	20230605	120800	46994495	4560	4555	4560	4555	61
417	20230605	120700	46716365	4560	4560	4560	4560	8
418	20230605	120600	46679885	4570	4570	4570	4570	0
419	20230605	120500	46679885	4570	4570	4570	4570	1
420	20230605	120400	46675315	4550	4565	4565	4550	728
421	20230605	120300	43356540	4565	4565	4565	4565	7
422	20230605	120200	43324585	4565	4565	4565	4565	7
423	20230605	120100	43292630	4565	4565	4565	4565	0
424	20230605	120000	43292630	4565	4565	4565	4565	7
425	20230605	115900	43260675	4570	4575	4575	4570	96
426	20230605	115800	42821950	4570	4570	4570	4570	7
427	20230605	115700	42789960	4575	4570	4575	4570	204
428	20230605	115600	41857675	4570	4570	4570	4570	0
429	20230605	115500	41857675	4570	4570	4570	4570	7
430	20230605	115400	41825685	4570	4570	4570	4570	0
431	20230605	115300	41825685	4570	4575	4575	4570	8
432	20230605	115200	41789120	4570	4570	4570	4570	7
433	20230605	115100	41757130	4570	4570	4570	4570	0
434	20230605	115000	41757130	4570	4570	4570	4570	7
435	20230605	114900	41725140	4570	4570	4570	4570	0
436	20230605	114800	41725140	4570	4575	4575	4570	7
437	20230605	114700	41693145	4570	4560	4570	4560	768
438	20230605	114600	38183955	4565	4565	4565	4565	300
439	20230605	114500	36814455	4560	4565	4565	4560	193
440	20230605	114400	35933445	4570	4565	4570	4565	9
441	20230605	114300	35892350	4570	4570	4570	4570	1
442	20230605	114200	35887780	4565	4565	4570	4565	94
443	20230605	114100	35458665	4565	4565	4565	4565	0
444	20230605	114000	35458665	4565	4565	4565	4565	7
445	20230605	113900	35426710	4570	4565	4570	4565	8
446	20230605	113800	35390185	4570	4570	4570	4570	0
447	20230605	113700	35390185	4570	4570	4570	4570	300
448	20230605	113600	34019185	4570	4570	4570	4570	0
449	20230605	113500	34019185	4570	4570	4570	4570	0
450	20230605	113400	34019185	4570	4570	4570	4570	0
451	20230605	113300	34019185	4570	4570	4570	4570	0
452	20230605	113200	34019185	4570	4570	4570	4570	0
453	20230605	113100	34019185	4570	4570	4570	4570	0
454	20230605	113000	34019185	4570	4570	4570	4570	0
455	20230605	112900	34019185	4570	4570	4570	4570	0
456	20230605	112800	34019185	4570	4570	4570	4570	0
457	20230605	112700	34019185	4570	4570	4570	4570	243
458	20230605	112600	32908675	4570	4570	4570	4570	0
459	20230605	112500	32908675	4570	4570	4570	4570	0
460	20230605	112400	32908675	4570	4570	4570	4570	0
461	20230605	112300	32908675	4570	4570	4570	4570	200
462	20230605	112200	31994675	4570	4570	4570	4570	0
463	20230605	112100	31994675	4570	4570	4570	4570	10
464	20230605	112000	31948975	4570	4570	4570	4570	0
465	20230605	111900	31948975	4570	4570	4570	4570	0
466	20230605	111800	31948975	4570	4570	4570	4570	0
467	20230605	111700	31948975	4570	4570	4570	4570	1
468	20230605	111600	31944405	4550	4555	4565	4550	1999
469	20230605	111500	22832570	4565	4565	4565	4565	0
470	20230605	111400	22832570	4565	4565	4565	4565	0
471	20230605	111300	22832570	4565	4565	4565	4565	0
472	20230605	111200	22832570	4565	4565	4565	4555	714
473	20230605	111100	19580280	4555	4555	4555	4555	0
474	20230605	111000	19580280	4555	4555	4555	4555	1
475	20230605	110900	19575725	4565	4565	4565	4565	0
476	20230605	110800	19575725	4565	4555	4565	4555	2
477	20230605	110700	19566605	4565	4565	4565	4565	0
478	20230605	110600	19566605	4565	4565	4565	4565	0
479	20230605	110500	19566605	4565	4565	4565	4565	0
480	20230605	110400	19566605	4565	4565	4565	4565	0
481	20230605	110300	19566605	4565	4565	4565	4565	0
482	20230605	110200	19566605	4565	4565	4565	4565	0
483	20230605	110100	19566605	4565	4565	4565	4565	0
484	20230605	110000	19566605	4565	4565	4565	4565	0
485	20230605	105900	19566605	4565	4565	4565	4565	0
486	20230605	105800	19566605	4565	4565	4565	4565	0
487	20230605	105700	19566605	4565	4565	4565	4565	0
488	20230605	105600	19566605	4565	4565	4565	4565	0
489	20230605	105500	19566605	4565	4565	4565	4565	0
490	20230605	105400	19566605	4565	4565	4565	4565	0
491	20230605	105300	19566605	4565	4565	4565	4565	0
492	20230605	105200	19566605	4565	4565	4565	4565	1
493	20230605	105100	19562040	4560	4560	4560	4560	42
494	20230605	105000	19370520	4560	4560	4560	4560	0
495	20230605	104900	19370520	4560	4560	4560	4560	0
496	20230605	104800	19370520	4560	4560	4560	4560	15
497	20230605	104700	19302120	4560	4560	4560	4560	1
498	20230605	104600	19297560	4560	4560	4560	4560	10
499	20230605	104500	19251960	4560	4560	4560	4560	3
500	20230605	104400	19238280	4555	4555	4555	4555	0
501	20230605	104300	19238280	4555	4555	4555	4555	0
502	20230605	104200	19238280	4555	4555	4555	4555	0
503	20230605	104100	19238280	4555	4555	4555	4555	0
504	20230605	104000	19238280	4555	4555	4555	4555	0
505	20230605	103900	19238280	4555	4555	4555	4555	0
506	20230605	103800	19238280	4555	4555	4555	4555	0
507	20230605	103700	19238280	4555	4555	4555	4555	180
508	20230605	103600	18418380	4560	4560	4560	4560	200
509	20230605	103500	17506380	4555	4555	4555	4555	0
510	20230605	103400	17506380	4555	4560	4560	4555	301
511	20230605	103300	16133825	4560	4560	4560	4560	0
512	20230605	103200	16133825	4560	4560	4560	4560	0
513	20230605	103100	16133825	4560	4560	4560	4560	9
514	20230605	103000	16092785	4560	4560	4560	4560	2
515	20230605	102900	16083665	4560	4560	4560	4560	0
516	20230605	102800	16083665	4560	4560	4560	4560	0
517	20230605	102700	16083665	4560	4560	4560	4560	0
518	20230605	102600	16083665	4560	4560	4560	4560	0
519	20230605	102500	16083665	4560	4560	4560	4560	0
520	20230605	102400	16083665	4560	4560	4560	4560	1
521	20230605	102300	16079105	4555	4555	4555	4555	0
522	20230605	102200	16079105	4555	4555	4555	4555	0
523	20230605	102100	16079105	4555	4555	4555	4555	0
524	20230605	102000	16079105	4555	4555	4555	4555	0
525	20230605	101900	16079105	4555	4555	4555	4555	0
526	20230605	101800	16079105	4555	4555	4555	4555	0
527	20230605	101700	16079105	4555	4555	4555	4555	0
528	20230605	101600	16079105	4555	4555	4555	4555	0
529	20230605	101500	16079105	4555	4555	4555	4555	0
530	20230605	101400	16079105	4555	4555	4555	4555	0
531	20230605	101300	16079105	4555	4555	4555	4555	0
532	20230605	101200	16079105	4555	4555	4555	4555	30
533	20230605	101100	15942455	4560	4560	4560	4560	0
534	20230605	101000	15942455	4560	4560	4560	4560	0
535	20230605	100900	15942455	4560	4560	4560	4560	0
536	20230605	100800	15942455	4560	4560	4560	4560	0
537	20230605	100700	15942455	4560	4560	4560	4560	0
538	20230605	100600	15942455	4560	4560	4560	4560	0
539	20230605	100500	15942455	4560	4560	4560	4560	80
540	20230605	100400	15577655	4560	4560	4560	4560	20
541	20230605	100300	15486455	4560	4560	4560	4560	40
542	20230605	100200	15304055	4555	4555	4555	4555	0
543	20230605	100100	15304055	4555	4555	4555	4555	329
544	20230605	100000	13805460	4560	4560	4560	4560	0
545	20230605	095900	13805460	4560	4560	4560	4560	90
546	20230605	095800	13395060	4560	4560	4560	4560	10
547	20230605	095700	13349460	4560	4560	4560	4560	0
548	20230605	095600	13349460	4560	4560	4560	4560	0
549	20230605	095500	13349460	4560	4560	4560	4560	0
550	20230605	095400	13349460	4560	4560	4560	4560	0
551	20230605	095300	13349460	4560	4560	4560	4560	0
552	20230605	095200	13349460	4560	4560	4560	4560	0
553	20230605	095100	13349460	4560	4560	4560	4560	0
554	20230605	095000	13349460	4560	4560	4560	4555	210
555	20230605	094900	12392420	4560	4560	4560	4560	0
556	20230605	094800	12392420	4560	4560	4560	4560	0
557	20230605	094700	12392420	4560	4560	4560	4560	0
558	20230605	094600	12392420	4560	4560	4560	4560	0
559	20230605	094500	12392420	4560	4560	4560	4560	243
560	20230605	094400	11284340	4565	4565	4565	4565	0
561	20230605	094300	11284340	4565	4565	4565	4565	0
562	20230605	094200	11284340	4565	4565	4565	4565	200
563	20230605	094100	10371340	4565	4565	4565	4565	0
564	20230605	094000	10371340	4565	4565	4565	4565	0
565	20230605	093900	10371340	4565	4565	4565	4565	2
566	20230605	093800	10362210	4560	4560	4560	4560	0
567	20230605	093700	10362210	4560	4560	4560	4560	100
568	20230605	093600	9906210	4565	4565	4565	4565	0
569	20230605	093500	9906210	4565	4565	4565	4565	0
570	20230605	093400	9906210	4565	4565	4565	4565	12
571	20230605	093300	9851430	4565	4565	4565	4565	6
572	20230605	093200	9824040	4565	4565	4565	4565	1
573	20230605	093100	9819475	4565	4565	4565	4565	1
574	20230605	093000	9814910	4560	4560	4560	4560	304
575	20230605	092900	8428670	4570	4570	4570	4570	0
576	20230605	092800	8428670	4570	4560	4570	4560	81
577	20230605	092700	8059300	4570	4565	4570	4560	473
578	20230605	092600	5900295	4565	4565	4565	4565	0
579	20230605	092500	5900295	4565	4565	4565	4565	0
580	20230605	092400	5900295	4565	4565	4565	4565	0
581	20230605	092300	5900295	4565	4565	4565	4565	20
582	20230605	092200	5808995	4565	4570	4570	4565	379
583	20230605	092100	4077360	4590	4590	4590	4590	0
584	20230605	092000	4077360	4590	4590	4590	4590	0
585	20230605	091900	4077360	4590	4590	4590	4590	0
586	20230605	091800	4077360	4590	4590	4590	4590	0
587	20230605	091700	4077360	4590	4590	4590	4590	0
588	20230605	091600	4077360	4590	4590	4590	4590	0
589	20230605	091500	4077360	4590	4590	4590	4590	0
590	20230605	091400	4077360	4590	4590	4590	4590	0
591	20230605	091300	4077360	4590	4590	4590	4590	0
592	20230605	091200	4077360	4590	4590	4590	4590	0
593	20230605	091100	4077360	4590	4590	4590	4590	0
594	20230605	091000	4077360	4590	4590	4590	4590	0
595	20230605	090900	4077360	4590	4570	4590	4570	405
596	20230605	090800	2221380	4565	4565	4565	4565	0
597	20230605	090700	2221380	4565	4565	4565	4565	0
598	20230605	090600	2221380	4565	4565	4565	4565	0
599	20230605	090500	2221380	4565	4565	4565	4565	0
600	20230605	090400	2221380	4565	4565	4565	4565	0
601	20230605	090300	2221380	4565	4570	4570	4565	422
602	20230605	090200	293050	4570	4570	4570	4570	0
603	20230605	090100	293050	4570	4570	4570	4570	1
604	20230605	090000	288480	4570	4580	4580	4570	63