KissMeData/007530/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195000	372853920	4000	4000	4000	4000	658
3	20230605	194900	372853920	4000	4000	4000	4000	0
4	20230605	194800	372853920	4000	4000	4000	4000	0
5	20230605	194700	372853920	4000	4000	4000	4000	0
6	20230605	194600	372853920	4000	4000	4000	4000	0
7	20230605	194500	372853920	4000	4000	4000	4000	0
8	20230605	194400	372853920	4000	4000	4000	4000	0
9	20230605	194300	372853920	4000	4000	4000	4000	0
10	20230605	194200	372853920	4000	4000	4000	4000	0
11	20230605	194100	372853920	4000	4000	4000	4000	0
12	20230605	194000	372853920	4000	4000	4000	4000	0
13	20230605	193900	372853920	4000	4000	4000	4000	0
14	20230605	193800	372853920	4000	4000	4000	4000	0
15	20230605	193700	372853920	4000	4000	4000	4000	0
16	20230605	193600	372853920	4000	4000	4000	4000	0
17	20230605	193500	372853920	4000	4000	4000	4000	0
18	20230605	193400	372853920	4000	4000	4000	4000	0
19	20230605	193300	372853920	4000	4000	4000	4000	0
20	20230605	193200	372853920	4000	4000	4000	4000	0
21	20230605	193100	372853920	4000	4000	4000	4000	0
22	20230605	193000	372853920	4000	4000	4000	4000	0
23	20230605	192900	372853920	4000	4000	4000	4000	0
24	20230605	192800	372853920	4000	4000	4000	4000	0
25	20230605	192700	372853920	4000	4000	4000	4000	0
26	20230605	192600	372853920	4000	4000	4000	4000	0
27	20230605	192500	372853920	4000	4000	4000	4000	0
28	20230605	192400	372853920	4000	4000	4000	4000	0
29	20230605	192300	372853920	4000	4000	4000	4000	0
30	20230605	192200	372853920	4000	4000	4000	4000	0
31	20230605	192100	372853920	4000	4000	4000	4000	0
32	20230605	192000	372853920	4000	4000	4000	4000	658
33	20230605	191900	372853920	4000	4000	4000	4000	0
34	20230605	191800	372853920	4000	4000	4000	4000	0
35	20230605	191700	372853920	4000	4000	4000	4000	0
36	20230605	191600	372853920	4000	4000	4000	4000	0
37	20230605	191500	372853920	4000	4000	4000	4000	0
38	20230605	191400	372853920	4000	4000	4000	4000	0
39	20230605	191300	372853920	4000	4000	4000	4000	0
40	20230605	191200	372853920	4000	4000	4000	4000	0
41	20230605	191100	372853920	4000	4000	4000	4000	0
42	20230605	191000	372853920	4000	4000	4000	4000	0
43	20230605	190900	372853920	4000	4000	4000	4000	0
44	20230605	190800	372853920	4000	4000	4000	4000	0
45	20230605	190700	372853920	4000	4000	4000	4000	0
46	20230605	190600	372853920	4000	4000	4000	4000	0
47	20230605	190500	372853920	4000	4000	4000	4000	0
48	20230605	190400	372853920	4000	4000	4000	4000	0
49	20230605	190300	372853920	4000	4000	4000	4000	0
50	20230605	190200	372853920	4000	4000	4000	4000	0
51	20230605	190100	372853920	4000	4000	4000	4000	0
52	20230605	190000	372853920	4000	4000	4000	4000	0
53	20230605	185900	372853920	4000	4000	4000	4000	0
54	20230605	185800	372853920	4000	4000	4000	4000	0
55	20230605	185700	372853920	4000	4000	4000	4000	0
56	20230605	185600	372853920	4000	4000	4000	4000	0
57	20230605	185500	372853920	4000	4000	4000	4000	0
58	20230605	185400	372853920	4000	4000	4000	4000	0
59	20230605	185300	372853920	4000	4000	4000	4000	0
60	20230605	185200	372853920	4000	4000	4000	4000	0
61	20230605	185100	372853920	4000	4000	4000	4000	0
62	20230605	185000	372853920	4000	4000	4000	4000	658
63	20230605	184900	372853920	4000	4000	4000	4000	0
64	20230605	184800	372853920	4000	4000	4000	4000	0
65	20230605	184700	372853920	4000	4000	4000	4000	0
66	20230605	184600	372853920	4000	4000	4000	4000	0
67	20230605	184500	372853920	4000	4000	4000	4000	0
68	20230605	184400	372853920	4000	4000	4000	4000	0
69	20230605	184300	372853920	4000	4000	4000	4000	0
70	20230605	184200	372853920	4000	4000	4000	4000	0
71	20230605	184100	372853920	4000	4000	4000	4000	0
72	20230605	184000	372853920	4000	4000	4000	4000	0
73	20230605	183900	372853920	4000	4000	4000	4000	0
74	20230605	183800	372853920	4000	4000	4000	4000	0
75	20230605	183700	372853920	4000	4000	4000	4000	0
76	20230605	183600	372853920	4000	4000	4000	4000	0
77	20230605	183500	372853920	4000	4000	4000	4000	0
78	20230605	183400	372853920	4000	4000	4000	4000	0
79	20230605	183300	372853920	4000	4000	4000	4000	0
80	20230605	183200	372853920	4000	4000	4000	4000	0
81	20230605	183100	372853920	4000	4000	4000	4000	0
82	20230605	183000	372853920	4000	4000	4000	4000	0
83	20230605	182900	372853920	4000	4000	4000	4000	0
84	20230605	182800	372853920	4000	4000	4000	4000	0
85	20230605	182700	372853920	4000	4000	4000	4000	0
86	20230605	182600	372853920	4000	4000	4000	4000	0
87	20230605	182500	372853920	4000	4000	4000	4000	0
88	20230605	182400	372853920	4000	4000	4000	4000	0
89	20230605	182300	372853920	4000	4000	4000	4000	0
90	20230605	182200	372853920	4000	4000	4000	4000	0
91	20230605	182100	372853920	4000	4000	4000	4000	0
92	20230605	182000	372853920	4000	4000	4000	4000	658
93	20230605	181900	372853920	4000	4000	4000	4000	0
94	20230605	181800	372853920	4000	4000	4000	4000	0
95	20230605	181700	372853920	4000	4000	4000	4000	0
96	20230605	181600	372853920	4000	4000	4000	4000	0
97	20230605	181500	372853920	4000	4000	4000	4000	0
98	20230605	181400	372853920	4000	4000	4000	4000	0
99	20230605	181300	372853920	4000	4000	4000	4000	0
100	20230605	181200	372853920	4000	4000	4000	4000	0
101	20230605	181100	372853920	4000	4000	4000	4000	0
102	20230605	181000	372853920	4000	4000	4000	4000	0
103	20230605	180900	372853920	4000	4000	4000	4000	0
104	20230605	180800	372853920	4000	4000	4000	4000	0
105	20230605	180700	372853920	4000	4000	4000	4000	0
106	20230605	180600	372853920	4000	4000	4000	4000	0
107	20230605	180500	372853920	4000	4000	4000	4000	0
108	20230605	180400	372853920	4000	4000	4000	4000	0
109	20230605	180300	372853920	4000	4000	4000	4000	0
110	20230605	180200	372853920	4000	4000	4000	4000	0
111	20230605	180100	372853920	4000	4000	4000	4000	0
112	20230605	180000	372853920	4000	4000	4000	4000	0
113	20230605	175900	372853920	4000	4000	4000	4000	0
114	20230605	175800	372853920	4000	4000	4000	4000	0
115	20230605	175700	372853920	4000	4000	4000	4000	0
116	20230605	175600	372853920	4000	4000	4000	4000	0
117	20230605	175500	372853920	4000	4000	4000	4000	0
118	20230605	175400	372853920	4000	4000	4000	4000	0
119	20230605	175300	372853920	4000	4000	4000	4000	0
120	20230605	175200	372853920	4000	4000	4000	4000	0
121	20230605	175100	372853920	4000	4000	4000	4000	0
122	20230605	175000	372853920	4000	4000	4000	4000	658
123	20230605	174900	372853920	4000	4000	4000	4000	0
124	20230605	174800	372853920	4000	4000	4000	4000	0
125	20230605	174700	372853920	4000	4000	4000	4000	0
126	20230605	174600	372853920	4000	4000	4000	4000	0
127	20230605	174500	372853920	4000	4000	4000	4000	0
128	20230605	174400	372853920	4000	4000	4000	4000	0
129	20230605	174300	372853920	4000	4000	4000	4000	0
130	20230605	174200	372853920	4000	4000	4000	4000	0
131	20230605	174100	372853920	4000	4000	4000	4000	0
132	20230605	174000	372853920	4000	4000	4000	4000	0
133	20230605	173900	372853920	4000	4000	4000	4000	0
134	20230605	173800	372853920	4000	4000	4000	4000	0
135	20230605	173700	372853920	4000	4000	4000	4000	0
136	20230605	173600	372853920	4000	4000	4000	4000	0
137	20230605	173500	372853920	4000	4000	4000	4000	0
138	20230605	173400	372853920	4000	4000	4000	4000	0
139	20230605	173300	372853920	4000	4000	4000	4000	0
140	20230605	173200	372853920	4000	4000	4000	4000	0
141	20230605	173100	372853920	4000	4000	4000	4000	0
142	20230605	173000	372853920	4000	4000	4000	4000	0
143	20230605	172900	372853920	4000	4000	4000	4000	0
144	20230605	172800	372853920	4000	4000	4000	4000	0
145	20230605	172700	372853920	4000	4000	4000	4000	0
146	20230605	172600	372853920	4000	4000	4000	4000	0
147	20230605	172500	372853920	4000	4000	4000	4000	0
148	20230605	172400	372853920	4000	4000	4000	4000	0
149	20230605	172300	372853920	4000	4000	4000	4000	0
150	20230605	172200	372853920	4000	4000	4000	4000	0
151	20230605	172100	372853920	4000	4000	4000	4000	0
152	20230605	172000	372853920	4000	4000	4000	4000	658
153	20230605	171900	372853920	4000	4000	4000	4000	0
154	20230605	171800	372853920	4000	4000	4000	4000	0
155	20230605	171700	372853920	4000	4000	4000	4000	0
156	20230605	171600	372853920	4000	4000	4000	4000	0
157	20230605	171500	372853920	4000	4000	4000	4000	0
158	20230605	171400	372853920	4000	4000	4000	4000	0
159	20230605	171300	372853920	4000	4000	4000	4000	0
160	20230605	171200	372853920	4000	4000	4000	4000	0
161	20230605	171100	372853920	4000	4000	4000	4000	0
162	20230605	171000	372853920	4000	4000	4000	4000	0
163	20230605	170900	372853920	4000	4000	4000	4000	0
164	20230605	170800	372853920	4000	4000	4000	4000	0
165	20230605	170700	372853920	4000	4000	4000	4000	0
166	20230605	170600	372853920	4000	4000	4000	4000	0
167	20230605	170500	372853920	4000	4000	4000	4000	0
168	20230605	170400	372853920	4000	4000	4000	4000	0
169	20230605	170300	372853920	4000	4000	4000	4000	0
170	20230605	170200	372853920	4000	4000	4000	4000	0
171	20230605	170100	372853920	4000	4000	4000	4000	0
172	20230605	170000	372853920	4000	4000	4000	4000	0
173	20230605	165900	372853920	4000	4000	4000	4000	0
174	20230605	165800	372853920	4000	4000	4000	4000	0
175	20230605	165700	372853920	4000	4000	4000	4000	0
176	20230605	165600	372853920	4000	4000	4000	4000	0
177	20230605	165500	372853920	4000	4000	4000	4000	0
178	20230605	165400	372853920	4000	4000	4000	4000	0
179	20230605	165300	372853920	4000	4000	4000	4000	0
180	20230605	165200	372853920	4000	4000	4000	4000	0
181	20230605	165100	372853920	4000	4000	4000	4000	0
182	20230605	165000	372853920	4000	4000	4000	4000	658
183	20230605	164900	372853920	4000	4000	4000	4000	0
184	20230605	164800	372853920	4000	4000	4000	4000	0
185	20230605	164700	372853920	4000	4000	4000	4000	0
186	20230605	164600	372853920	4000	4000	4000	4000	0
187	20230605	164500	372853920	4000	4000	4000	4000	0
188	20230605	164400	372853920	4000	4000	4000	4000	0
189	20230605	164300	372853920	4000	4000	4000	4000	0
190	20230605	164200	372853920	4000	4000	4000	4000	0
191	20230605	164100	372853920	4000	4000	4000	4000	0
192	20230605	164000	372853920	4000	4000	4000	4000	0
193	20230605	163900	372853920	4000	4000	4000	4000	0
194	20230605	163800	372853920	4000	4000	4000	4000	0
195	20230605	163700	372853920	4000	4000	4000	4000	0
196	20230605	163600	372853920	4000	4000	4000	4000	0
197	20230605	163500	372853920	4000	4000	4000	4000	0
198	20230605	163400	372853920	4000	4000	4000	4000	0
199	20230605	163300	372853920	4000	4000	4000	4000	0
200	20230605	163200	372853920	4000	4000	4000	4000	0
201	20230605	163100	372853920	4000	4000	4000	4000	0
202	20230605	163000	372853920	4000	4000	4000	4000	0
203	20230605	162900	372853920	4000	4000	4000	4000	0
204	20230605	162800	372853920	4000	4000	4000	4000	0
205	20230605	162700	372853920	4000	4000	4000	4000	0
206	20230605	162600	372853920	4000	4000	4000	4000	0
207	20230605	162500	372853920	4000	4000	4000	4000	0
208	20230605	162400	372853920	4000	4000	4000	4000	0
209	20230605	162300	372853920	4000	4000	4000	4000	0
210	20230605	162200	372853920	4000	4000	4000	4000	0
211	20230605	162100	372853920	4000	4000	4000	4000	0
212	20230605	162000	372853920	4000	4000	4000	4000	658
213	20230605	161900	372853920	4000	4000	4000	4000	0
214	20230605	161800	372853920	4000	4000	4000	4000	0
215	20230605	161700	372853920	4000	4000	4000	4000	0
216	20230605	161600	372853920	4000	4000	4000	4000	0
217	20230605	161500	372853920	4000	4000	4000	4000	0
218	20230605	161400	372853920	4000	4000	4000	4000	0
219	20230605	161300	372853920	4000	4000	4000	4000	0
220	20230605	161200	372853920	4000	4000	4000	4000	0
221	20230605	161100	372853920	4000	4000	4000	4000	0
222	20230605	161000	372853920	4000	4000	4000	4000	0
223	20230605	160900	372853920	4000	4000	4000	4000	0
224	20230605	160800	372853920	4000	4000	4000	4000	0
225	20230605	160700	372853920	4000	4000	4000	4000	0
226	20230605	160600	372853920	4000	4000	4000	4000	0
227	20230605	160500	372853920	4000	4000	4000	4000	0
228	20230605	160400	372853920	4000	4000	4000	4000	0
229	20230605	160300	372853920	4000	4000	4000	4000	0
230	20230605	160200	372853920	4000	4000	4000	4000	0
231	20230605	160100	372853920	4000	4000	4000	4000	0
232	20230605	160000	372853920	4000	4000	4000	4000	0
233	20230605	155900	372853920	4000	4000	4000	4000	0
234	20230605	155800	372853920	4000	4000	4000	4000	0
235	20230605	155700	372853920	4000	4000	4000	4000	0
236	20230605	155600	372853920	4000	4000	4000	4000	0
237	20230605	155500	372853920	4000	4000	4000	4000	0
238	20230605	155400	372853920	4000	4000	4000	4000	0
239	20230605	155300	372853920	4000	4000	4000	4000	0
240	20230605	155200	372853920	4000	4000	4000	4000	0
241	20230605	155100	372853920	4000	4000	4000	4000	0
242	20230605	155000	372853920	4000	4000	4000	4000	658
243	20230605	154900	372853920	4000	4000	4000	4000	0
244	20230605	154800	372853920	4000	4000	4000	4000	0
245	20230605	154700	372853920	4000	4000	4000	4000	0
246	20230605	154600	372853920	4000	4000	4000	4000	0
247	20230605	154500	372853920	4000	4000	4000	4000	0
248	20230605	154400	372853920	4000	4000	4000	4000	0
249	20230605	154300	372853920	4000	4000	4000	4000	0
250	20230605	154200	372853920	4000	4000	4000	4000	0
251	20230605	154100	372853920	4000	4000	4000	4000	0
252	20230605	154000	372853920	4000	4000	4000	4000	0
253	20230605	153900	372853920	4000	4000	4000	4000	0
254	20230605	153800	372853920	4000	4000	4000	4000	0
255	20230605	153700	372853920	4000	4000	4000	4000	0
256	20230605	153600	372853920	4000	4000	4000	4000	0
257	20230605	153500	372853920	4000	4000	4000	4000	0
258	20230605	153400	372853920	4000	4000	4000	4000	0
259	20230605	153300	372853920	4000	4000	4000	4000	0
260	20230605	153200	372853920	4000	4000	4000	4000	0
261	20230605	153100	372853920	4000	4000	4000	4000	0
262	20230605	153000	372853920	4000	4000	4000	4000	658
263	20230605	152900	370221920	4000	4000	4000	4000	0
264	20230605	152800	370221920	4000	4000	4000	4000	0
265	20230605	152700	370221920	4000	4000	4000	4000	0
266	20230605	152600	370221920	4000	4000	4000	4000	0
267	20230605	152500	370221920	4000	4000	4000	4000	0
268	20230605	152400	370221920	4000	4000	4000	4000	0
269	20230605	152300	370221920	4000	4000	4000	4000	0
270	20230605	152200	370221920	4000	4000	4000	4000	0
271	20230605	152100	370221920	4000	4000	4000	4000	0
272	20230605	152000	370221920	4000	4000	4000	4000	0
273	20230605	151900	370221920	4000	4005	4005	4000	47
274	20230605	151800	370033740	4000	4000	4000	4000	0
275	20230605	151700	370033740	4000	4000	4000	4000	200
276	20230605	151600	369233740	4005	4005	4005	4005	578
277	20230605	151500	366918850	4005	4005	4005	4005	1
278	20230605	151400	366914845	4005	4005	4005	4005	26
279	20230605	151300	366810715	4005	4005	4005	4005	0
280	20230605	151200	366810715	4005	4005	4005	4005	1
281	20230605	151100	366806710	4005	4005	4005	4005	0
282	20230605	151000	366806710	4005	4005	4005	4005	8
283	20230605	150900	366774670	4005	4010	4010	4000	2944
284	20230605	150800	354993055	4015	4015	4015	4015	1
285	20230605	150700	354989040	4005	4005	4005	4005	300
286	20230605	150600	353787540	4005	4005	4005	4005	2
287	20230605	150500	353779530	4015	4015	4015	4015	1
288	20230605	150400	353775515	4015	4015	4015	4015	0
289	20230605	150300	353775515	4015	4015	4015	4015	0
290	20230605	150200	353775515	4015	4015	4015	4015	0
291	20230605	150100	353775515	4015	4015	4015	4015	1
292	20230605	150000	353771500	4005	4005	4005	4005	2
293	20230605	145900	353763490	4015	4015	4015	4015	0
294	20230605	145800	353763490	4015	4015	4015	4015	0
295	20230605	145700	353763490	4015	4015	4015	4015	1
296	20230605	145600	353759475	4015	4015	4015	4015	0
297	20230605	145500	353759475	4015	4000	4015	4000	1122
298	20230605	145400	349271070	4000	3990	4000	3990	7
299	20230605	145300	349243090	3995	3995	3995	3995	472
300	20230605	145200	347357450	3990	3995	3995	3990	564
301	20230605	145100	345104275	3990	3995	3995	3990	88
302	20230605	145000	344752730	3985	3985	3985	3985	0
303	20230605	144900	344752730	3985	3985	3985	3985	0
304	20230605	144800	344752730	3985	3985	3985	3985	0
305	20230605	144700	344752730	3985	3985	3985	3985	0
306	20230605	144600	344752730	3985	3985	3985	3985	2
307	20230605	144500	344744760	3990	3990	3990	3990	5
308	20230605	144400	344724810	3985	3985	3985	3985	0
309	20230605	144300	344724810	3985	3985	3985	3985	0
310	20230605	144200	344724810	3985	3990	3990	3985	59
311	20230605	144100	344489550	3990	3990	3990	3990	2
312	20230605	144000	344481570	3995	3995	3995	3995	0
313	20230605	143900	344481570	3995	3995	3995	3995	0
314	20230605	143800	344481570	3995	3995	3995	3995	0
315	20230605	143700	344481570	3995	3995	3995	3995	40
316	20230605	143600	344321770	3995	3990	3995	3990	2360
317	20230605	143500	334900170	3980	3980	3980	3980	0
318	20230605	143400	334900170	3980	3995	3995	3980	1563
319	20230605	143300	328668320	4000	4005	4005	4000	742
320	20230605	143200	325699060	4005	4005	4005	4005	0
321	20230605	143100	325699060	4005	4010	4010	4005	1137
322	20230605	143000	321139695	4015	4015	4015	4015	787
323	20230605	142900	317979890	4020	4020	4020	4020	373
324	20230605	142800	316480430	4020	4020	4020	4020	0
325	20230605	142700	316480430	4020	4020	4020	4020	0
326	20230605	142600	316480430	4020	4020	4020	4020	0
327	20230605	142500	316480430	4020	4020	4020	4020	0
328	20230605	142400	316480430	4020	4020	4020	4020	0
329	20230605	142300	316480430	4020	4020	4020	4020	0
330	20230605	142200	316480430	4020	4020	4020	4020	0
331	20230605	142100	316480430	4020	4020	4020	4020	0
332	20230605	142000	316480430	4020	4020	4020	4020	1
333	20230605	141900	316476410	4015	4015	4015	4015	0
334	20230605	141800	316476410	4015	4015	4015	4015	0
335	20230605	141700	316476410	4015	4015	4015	4015	560
336	20230605	141600	314228010	4015	4015	4015	4015	0
337	20230605	141500	314228010	4015	4015	4015	4015	0
338	20230605	141400	314228010	4015	4015	4015	4015	1
339	20230605	141300	314223995	4020	4020	4020	4020	0
340	20230605	141200	314223995	4020	4020	4020	4020	0
341	20230605	141100	314223995	4020	4020	4020	4020	0
342	20230605	141000	314223995	4020	4020	4020	4020	0
343	20230605	140900	314223995	4020	4020	4020	4020	0
344	20230605	140800	314223995	4020	4020	4020	4020	0
345	20230605	140700	314223995	4020	4020	4020	4020	0
346	20230605	140600	314223995	4020	4020	4020	4020	70
347	20230605	140500	313942595	4020	4020	4020	4020	0
348	20230605	140400	313942595	4020	4020	4020	4020	0
349	20230605	140300	313942595	4020	4020	4020	4020	0
350	20230605	140200	313942595	4020	4020	4020	4020	0
351	20230605	140100	313942595	4020	4020	4020	4020	0
352	20230605	140000	313942595	4020	4020	4020	4020	4
353	20230605	135900	313926515	4020	4020	4020	4020	80
354	20230605	135800	313604915	4020	4025	4025	4020	30
355	20230605	135700	313484215	4025	4025	4025	4025	1
356	20230605	135600	313480190	4015	4020	4020	4015	209
357	20230605	135500	312641025	4025	4020	4025	4020	313
358	20230605	135400	311382760	4025	4025	4025	4025	589
359	20230605	135300	309012035	4025	4025	4025	4025	0
360	20230605	135200	309012035	4025	4025	4025	4025	0
361	20230605	135100	309012035	4025	4025	4025	4025	202
362	20230605	135000	308198985	4030	4030	4030	4030	0
363	20230605	134900	308198985	4030	4030	4030	4030	170
364	20230605	134800	307513885	4030	4030	4030	4030	0
365	20230605	134700	307513885	4030	4030	4030	4030	1
366	20230605	134600	307509855	4040	4040	4040	4030	103
367	20230605	134500	307094745	4030	4030	4030	4030	2
368	20230605	134400	307086685	4040	4040	4040	4030	6
369	20230605	134300	307062475	4030	4030	4030	4030	0
370	20230605	134200	307062475	4030	4045	4045	4030	675
371	20230605	134100	304335975	4055	4055	4055	4055	0
372	20230605	134000	304335975	4055	4055	4055	4055	3
373	20230605	133900	304323810	4045	4045	4045	4045	1
374	20230605	133800	304319765	4055	4055	4055	4055	0
375	20230605	133700	304319765	4055	4055	4055	4055	0
376	20230605	133600	304319765	4055	4055	4055	4055	0
377	20230605	133500	304319765	4055	4055	4055	4055	1
378	20230605	133400	304315710	4045	4045	4045	4045	0
379	20230605	133300	304315710	4045	4045	4045	4045	0
380	20230605	133200	304315710	4045	4050	4055	4045	32
381	20230605	133100	304186120	4050	4055	4055	4050	102
382	20230605	133000	303772520	4055	4055	4055	4055	45
383	20230605	132900	303590045	4040	4040	4040	4040	0
384	20230605	132800	303590045	4040	4040	4040	4040	0
385	20230605	132700	303590045	4040	4040	4040	4040	0
386	20230605	132600	303590045	4040	4045	4045	4040	6
387	20230605	132500	303565780	4040	4040	4040	4040	0
388	20230605	132400	303565780	4040	4040	4040	4040	171
389	20230605	132300	302874940	4050	4050	4050	4050	0
390	20230605	132200	302874940	4050	4050	4050	4050	50
391	20230605	132100	302672440	4050	4050	4050	4050	0
392	20230605	132000	302672440	4050	4050	4050	4050	50
393	20230605	131900	302469940	4050	4050	4050	4050	0
394	20230605	131800	302469940	4050	4050	4050	4050	11
395	20230605	131700	302425390	4040	4040	4040	4040	0
396	20230605	131600	302425390	4040	4040	4040	4040	0
397	20230605	131500	302425390	4040	4040	4040	4040	0
398	20230605	131400	302425390	4040	4040	4040	4040	1
399	20230605	131300	302421350	4050	4040	4050	4040	9
400	20230605	131200	302384960	4045	4045	4045	4045	2
401	20230605	131100	302376870	4040	4040	4040	4040	0
402	20230605	131000	302376870	4040	4040	4045	4040	180
403	20230605	130900	301649635	4050	4050	4050	4050	0
404	20230605	130800	301649635	4050	4050	4050	4050	197
405	20230605	130700	300851785	4055	4055	4055	4055	1
406	20230605	130600	300847730	4055	4055	4055	4055	494
407	20230605	130500	298844560	4060	4060	4060	4060	1
408	20230605	130400	298840500	4060	4060	4060	4060	200
409	20230605	130300	298028500	4055	4055	4055	4055	0
410	20230605	130200	298028500	4055	4055	4055	4055	0
411	20230605	130100	298028500	4055	4055	4055	4055	0
412	20230605	130000	298028500	4055	4060	4060	4055	3
413	20230605	125900	298016330	4055	4060	4060	4055	499
414	20230605	125800	295990400	4065	4065	4065	4065	200
415	20230605	125700	295177400	4060	4060	4060	4060	0
416	20230605	125600	295177400	4060	4060	4060	4060	3
417	20230605	125500	295165220	4065	4065	4065	4065	1
418	20230605	125400	295161155	4055	4055	4055	4055	0
419	20230605	125300	295161155	4055	4055	4055	4055	0
420	20230605	125200	295161155	4055	4055	4055	4055	0
421	20230605	125100	295161155	4055	4055	4055	4055	0
422	20230605	125000	295161155	4055	4055	4055	4055	300
423	20230605	124900	293944655	4055	4055	4055	4055	0
424	20230605	124800	293944655	4055	4065	4065	4055	3
425	20230605	124700	293932480	4055	4055	4055	4055	0
426	20230605	124600	293932480	4055	4055	4055	4055	1
427	20230605	124500	293928425	4065	4065	4065	4065	1
428	20230605	124400	293924360	4055	4055	4055	4055	0
429	20230605	124300	293924360	4055	4055	4055	4055	500
430	20230605	124200	291896860	4055	4055	4055	4055	0
431	20230605	124100	291896860	4055	4055	4055	4055	0
432	20230605	124000	291896860	4055	4055	4055	4055	0
433	20230605	123900	291896860	4055	4060	4060	4055	15
434	20230605	123800	291835985	4065	4065	4065	4065	0
435	20230605	123700	291835985	4065	4065	4065	4065	0
436	20230605	123600	291835985	4065	4065	4065	4065	0
437	20230605	123500	291835985	4065	4065	4065	4065	0
438	20230605	123400	291835985	4065	4065	4065	4065	1256
439	20230605	123300	286730345	4065	4065	4065	4065	0
440	20230605	123200	286730345	4065	4065	4065	4065	0
441	20230605	123100	286730345	4065	4065	4065	4065	360
442	20230605	123000	285266945	4075	4075	4075	4075	1
443	20230605	122900	285262870	4065	4065	4065	4065	0
444	20230605	122800	285262870	4065	4065	4065	4065	0
445	20230605	122700	285262870	4065	4065	4065	4065	0
446	20230605	122600	285262870	4065	4065	4065	4065	2
447	20230605	122500	285254740	4075	4075	4075	4075	2
448	20230605	122400	285246590	4065	4065	4065	4065	0
449	20230605	122300	285246590	4065	4065	4065	4065	0
450	20230605	122200	285246590	4065	4065	4065	4065	608
451	20230605	122100	282775070	4075	4075	4075	4075	97
452	20230605	122000	282379795	4065	4065	4065	4065	0
453	20230605	121900	282379795	4065	4065	4065	4065	0
454	20230605	121800	282379795	4065	4065	4065	4065	1
455	20230605	121700	282375730	4060	4060	4060	4060	1
456	20230605	121600	282371670	4070	4070	4070	4070	800
457	20230605	121500	279115670	4055	4055	4055	4055	0
458	20230605	121400	279115670	4055	4055	4055	4055	0
459	20230605	121300	279115670	4055	4055	4055	4055	0
460	20230605	121200	279115670	4055	4055	4055	4055	0
461	20230605	121100	279115670	4055	4055	4055	4055	0
462	20230605	121000	279115670	4055	4055	4055	4055	190
463	20230605	120900	278345220	4055	4055	4055	4055	0
464	20230605	120800	278345220	4055	4055	4055	4055	0
465	20230605	120700	278345220	4055	4055	4055	4055	0
466	20230605	120600	278345220	4055	4055	4055	4055	0
467	20230605	120500	278345220	4055	4055	4055	4055	0
468	20230605	120400	278345220	4055	4055	4055	4055	0
469	20230605	120300	278345220	4055	4055	4055	4055	0
470	20230605	120200	278345220	4055	4055	4055	4055	0
471	20230605	120100	278345220	4055	4055	4055	4055	0
472	20230605	120000	278345220	4055	4055	4055	4055	2
473	20230605	115900	278337110	4050	4050	4050	4050	0
474	20230605	115800	278337110	4050	4050	4050	4050	0
475	20230605	115700	278337110	4050	4050	4050	4050	0
476	20230605	115600	278337110	4050	4050	4050	4050	0
477	20230605	115500	278337110	4050	4050	4050	4050	1
478	20230605	115400	278333060	4045	4065	4065	4045	31
479	20230605	115300	278207280	4065	4065	4065	4065	1
480	20230605	115200	278203215	4075	4070	4075	4070	1001
481	20230605	115100	274129140	4075	4075	4075	4075	36
482	20230605	115000	273982440	4070	4070	4070	4070	1
483	20230605	114900	273978370	4090	4085	4090	4085	1000
484	20230605	114800	269889620	4090	4090	4090	4090	0
485	20230605	114700	269889620	4090	4090	4090	4090	0
486	20230605	114600	269889620	4090	4090	4090	4090	0
487	20230605	114500	269889620	4090	4090	4090	4090	0
488	20230605	114400	269889620	4090	4090	4090	4090	0
489	20230605	114300	269889620	4090	4090	4090	4090	0
490	20230605	114200	269889620	4090	4090	4090	4090	423
491	20230605	114100	268159550	4090	4090	4090	4090	301
492	20230605	114000	266928460	4090	4100	4100	4090	1500
493	20230605	113900	260792460	4105	4105	4105	4105	100
494	20230605	113800	260381960	4105	4105	4105	4105	0
495	20230605	113700	260381960	4105	4105	4105	4105	0
496	20230605	113600	260381960	4105	4105	4105	4105	24
497	20230605	113500	260283440	4105	4105	4105	4105	121
498	20230605	113400	259786735	4110	4110	4110	4110	1
499	20230605	113300	259782625	4105	4115	4120	4105	4111
500	20230605	113200	242894210	4110	4110	4110	4110	501
501	20230605	113100	240835100	4140	4100	4140	4100	994
502	20230605	113000	236759660	4100	4100	4100	4100	854
503	20230605	112900	233258260	4095	4095	4100	4095	1523
504	20230605	112800	227015270	4095	4085	4100	4085	1702
505	20230605	112700	220040850	4085	4055	4085	4055	3064
506	20230605	112600	207577830	4055	4055	4055	4055	100
507	20230605	112500	207172330	4055	4055	4055	4055	0
508	20230605	112400	207172330	4055	4045	4055	4045	451
509	20230605	112300	205348025	4040	4055	4055	4040	6
510	20230605	112200	205323770	4040	4040	4040	4040	2
511	20230605	112100	205315690	4040	4040	4040	4040	1
512	20230605	112000	205311650	4060	4060	4060	4060	1
513	20230605	111900	205307590	4040	4055	4055	4040	40
514	20230605	111800	205145450	4055	4055	4055	4055	90
515	20230605	111700	204780500	4060	4060	4060	4060	2
516	20230605	111600	204772380	4060	4055	4060	4055	599
517	20230605	111500	202343425	4060	4060	4060	4060	1
518	20230605	111400	202339365	4060	4060	4060	4060	19
519	20230605	111300	202262225	4060	4055	4060	4055	216
520	20230605	111200	201386245	4060	4060	4060	4060	0
521	20230605	111100	201386245	4060	4060	4060	4060	0
522	20230605	111000	201386245	4060	4040	4060	4040	650
523	20230605	110900	198757105	4040	4040	4040	4040	2
524	20230605	110800	198749025	4035	4035	4035	4035	171
525	20230605	110700	198059040	4035	4035	4035	4035	0
526	20230605	110600	198059040	4035	4035	4035	4035	0
527	20230605	110500	198059040	4035	4030	4035	4020	377
528	20230605	110400	196541240	4030	4030	4030	4030	0
529	20230605	110300	196541240	4030	4030	4030	4030	0
530	20230605	110200	196541240	4030	4030	4030	4030	0
531	20230605	110100	196541240	4030	4030	4030	4030	4
532	20230605	110000	196525120	4035	4035	4035	4035	7
533	20230605	105900	196496875	4040	4025	4040	4025	3006
534	20230605	105800	184359030	4030	4000	4030	4000	7308
535	20230605	105700	155041160	4000	3995	4000	3995	30
536	20230605	105600	154921295	3995	3990	3995	3980	76
537	20230605	105500	154618335	3990	3990	3990	3990	0
538	20230605	105400	154618335	3990	3990	3990	3990	0
539	20230605	105300	154618335	3990	3990	3990	3990	0
540	20230605	105200	154618335	3990	3985	3990	3985	2
541	20230605	105100	154610360	3995	3990	3995	3990	987
542	20230605	105000	150671995	3990	3990	3990	3990	26
543	20230605	104900	150568255	3990	3985	3990	3985	197
544	20230605	104800	149782275	3985	3985	3985	3985	0
545	20230605	104700	149782275	3985	3985	3985	3985	5
546	20230605	104600	149762350	3985	3985	3985	3985	5
547	20230605	104500	149742425	3970	3970	3970	3970	0
548	20230605	104400	149742425	3970	3970	3975	3970	2033
549	20230605	104300	141666685	3970	3970	3970	3970	0
550	20230605	104200	141666685	3970	3970	3970	3970	2
551	20230605	104100	141658745	3950	3950	3950	3950	0
552	20230605	104000	141658745	3950	3950	3950	3950	0
553	20230605	103900	141658745	3950	3950	3950	3950	0
554	20230605	103800	141658745	3950	3950	3950	3950	0
555	20230605	103700	141658745	3950	3950	3950	3950	0
556	20230605	103600	141658745	3950	3950	3950	3950	0
557	20230605	103500	141658745	3950	3950	3950	3950	2329
558	20230605	103400	132459195	3965	3965	3965	3965	9
559	20230605	103300	132423510	3965	3965	3965	3965	20
560	20230605	103200	132344210	3965	3965	3965	3965	0
561	20230605	103100	132344210	3965	3965	3965	3965	0
562	20230605	103000	132344210	3965	3965	3965	3965	6
563	20230605	102900	132320420	3965	3965	3965	3965	0
564	20230605	102800	132320420	3965	3970	3970	3965	836
565	20230605	102700	129004680	3965	3970	3970	3965	755
566	20230605	102600	126008605	3970	3970	3970	3970	0
567	20230605	102500	126008605	3970	3970	3970	3970	0
568	20230605	102400	126008605	3970	3970	3970	3970	0
569	20230605	102300	126008605	3970	3970	3970	3970	0
570	20230605	102200	126008605	3970	3970	3970	3970	0
571	20230605	102100	126008605	3970	3970	3970	3970	0
572	20230605	102000	126008605	3970	3970	3970	3970	303
573	20230605	101900	124805695	3970	3970	3970	3970	10
574	20230605	101800	124765995	3970	3970	3970	3970	0
575	20230605	101700	124765995	3970	3970	3970	3970	74
576	20230605	101600	124472215	3970	3970	3970	3970	0
577	20230605	101500	124472215	3970	3970	3970	3970	0
578	20230605	101400	124472215	3970	3970	3970	3970	0
579	20230605	101300	124472215	3970	3970	3970	3970	0
580	20230605	101200	124472215	3970	3970	3970	3970	0
581	20230605	101100	124472215	3970	3970	3970	3970	0
582	20230605	101000	124472215	3970	3970	3970	3970	2
583	20230605	100900	124464275	3965	3965	3965	3965	0
584	20230605	100800	124464275	3965	3970	3970	3965	145
585	20230605	100700	123889250	3970	3970	3970	3970	10
586	20230605	100600	123849550	3970	3970	3970	3970	0
587	20230605	100500	123849550	3970	3970	3970	3970	0
588	20230605	100400	123849550	3970	3970	3970	3970	130
589	20230605	100300	123333450	3970	3970	3970	3970	8
590	20230605	100200	123301690	3955	3955	3955	3955	27
591	20230605	100100	123194905	3950	3950	3950	3950	142
592	20230605	100000	122634005	3970	3970	3970	3970	7
593	20230605	095900	122606215	3970	3970	3970	3970	0
594	20230605	095800	122606215	3970	3970	3970	3970	0
595	20230605	095700	122606215	3970	3970	3970	3970	90
596	20230605	095600	122248915	3955	3955	3955	3955	1054
597	20230605	095500	118080345	3950	3950	3950	3950	1700
598	20230605	095400	111365345	3970	3955	3970	3955	816
599	20230605	095300	108138005	3955	3965	3965	3950	1673
600	20230605	095200	101524575	3965	3965	3965	3965	215
601	20230605	095100	100672100	3965	3965	3965	3965	300
602	20230605	095000	99482600	3960	3960	3960	3960	0
603	20230605	094900	99482600	3960	3955	3960	3955	1786
604	20230605	094800	92413530	3960	3960	3960	3960	0
605	20230605	094700	92413530	3960	3960	3960	3960	0
606	20230605	094600	92413530	3960	3960	3960	3960	8
607	20230605	094500	92381850	3960	3955	3960	3950	140
608	20230605	094400	91828180	3960	3960	3960	3960	100
609	20230605	094300	91432180	3960	3960	3960	3960	0
610	20230605	094200	91432180	3960	3960	3960	3960	0
611	20230605	094100	91432180	3960	3960	3960	3960	107
612	20230605	094000	91008460	3960	3960	3960	3960	0
613	20230605	093900	91008460	3960	3960	3960	3960	0
614	20230605	093800	91008460	3960	3960	3960	3960	19
615	20230605	093700	90933220	3965	3965	3965	3965	0
616	20230605	093600	90933220	3965	3960	3965	3960	80
617	20230605	093500	90616220	3970	3970	3970	3970	0
618	20230605	093400	90616220	3970	3970	3970	3970	0
619	20230605	093300	90616220	3970	3970	3970	3970	0
620	20230605	093200	90616220	3970	3970	3970	3970	3
621	20230605	093100	90604310	3970	3970	3970	3970	0
622	20230605	093000	90604310	3970	3970	3970	3940	43
623	20230605	092900	90434380	3970	3935	3970	3935	750
624	20230605	092800	87479770	3940	3940	3940	3940	106
625	20230605	092700	87062130	3940	3940	3940	3940	53
626	20230605	092600	86853310	3940	3935	3940	3935	672
627	20230605	092500	84208925	3935	3935	3935	3935	1
628	20230605	092400	84204990	3930	3930	3930	3930	130
629	20230605	092300	83694090	3930	3930	3930	3930	50
630	20230605	092200	83497590	3930	3930	3930	3930	1010
631	20230605	092100	79528290	3930	3930	3930	3930	0
632	20230605	092000	79528290	3930	3930	3930	3930	48
633	20230605	091900	79339650	3930	3930	3930	3930	7
634	20230605	091800	79312140	3930	3930	3970	3930	117
635	20230605	091700	78852250	3915	3935	3950	3915	9075
636	20230605	091600	43149070	3955	3955	3955	3950	1116
637	20230605	091500	38735340	3990	3970	3990	3970	2004
638	20230605	091400	30761780	3980	3980	3980	3980	15
639	20230605	091300	30702080	3990	3980	3990	3980	50
640	20230605	091200	30502915	3990	3990	3990	3940	908
641	20230605	091100	26924995	3990	3990	3990	3990	7
642	20230605	091000	26897065	3990	4010	4010	3985	1802
643	20230605	090900	19711055	4010	4010	4010	4010	173
644	20230605	090800	19017325	4015	4005	4015	4005	138
645	20230605	090700	18464310	4005	4005	4010	4000	343
646	20230605	090600	17090610	4010	3995	4015	3995	185
647	20230605	090500	16350625	4015	4010	4015	4010	312
648	20230605	090400	15099485	4015	4015	4015	4010	54
649	20230605	090300	14882690	4015	4015	4020	4015	51
650	20230605	090200	14677770	4025	4010	4025	4010	76
651	20230605	090100	14372965	4030	4010	4030	4010	881
652	20230605	090000	10832375	4010	4000	4010	4000	2708