KissMeData/019680/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	220307445	3020	3020	3020	3020	704
3	20230605	183600	220307445	3020	3020	3020	3020	0
4	20230605	183500	220307445	3020	3020	3020	3020	0
5	20230605	183400	220307445	3020	3020	3020	3020	0
6	20230605	183300	220307445	3020	3020	3020	3020	0
7	20230605	183200	220307445	3020	3020	3020	3020	0
8	20230605	183100	220307445	3020	3020	3020	3020	0
9	20230605	183000	220307445	3020	3020	3020	3020	0
10	20230605	182900	220307445	3020	3020	3020	3020	0
11	20230605	182800	220307445	3020	3020	3020	3020	0
12	20230605	182700	220307445	3020	3020	3020	3020	0
13	20230605	182600	220307445	3020	3020	3020	3020	0
14	20230605	182500	220307445	3020	3020	3020	3020	0
15	20230605	182400	220307445	3020	3020	3020	3020	0
16	20230605	182300	220307445	3020	3020	3020	3020	0
17	20230605	182200	220307445	3020	3020	3020	3020	0
18	20230605	182100	220307445	3020	3020	3020	3020	0
19	20230605	182000	220307445	3020	3020	3020	3020	0
20	20230605	181900	220307445	3020	3020	3020	3020	0
21	20230605	181800	220307445	3020	3020	3020	3020	0
22	20230605	181700	220307445	3020	3020	3020	3020	0
23	20230605	181600	220307445	3020	3020	3020	3020	0
24	20230605	181500	220307445	3020	3020	3020	3020	0
25	20230605	181400	220307445	3020	3020	3020	3020	0
26	20230605	181300	220307445	3020	3020	3020	3020	0
27	20230605	181200	220307445	3020	3020	3020	3020	0
28	20230605	181100	220307445	3020	3020	3020	3020	0
29	20230605	181000	220307445	3020	3020	3020	3020	0
30	20230605	180900	220307445	3020	3020	3020	3020	0
31	20230605	180800	220307445	3020	3020	3020	3020	0
32	20230605	180700	220307445	3020	3020	3020	3020	704
33	20230605	180600	220307445	3020	3020	3020	3020	0
34	20230605	180500	220307445	3020	3020	3020	3020	0
35	20230605	180400	220307445	3020	3020	3020	3020	0
36	20230605	180300	220307445	3020	3020	3020	3020	0
37	20230605	180200	220307445	3020	3020	3020	3020	0
38	20230605	180100	220307445	3020	3020	3020	3020	0
39	20230605	180000	220307445	3020	3020	3020	3020	0
40	20230605	175900	220307445	3020	3020	3020	3020	0
41	20230605	175800	220307445	3020	3020	3020	3020	0
42	20230605	175700	220307445	3020	3020	3020	3020	0
43	20230605	175600	220307445	3020	3020	3020	3020	0
44	20230605	175500	220307445	3020	3020	3020	3020	0
45	20230605	175400	220307445	3020	3020	3020	3020	0
46	20230605	175300	220307445	3020	3020	3020	3020	0
47	20230605	175200	220307445	3020	3020	3020	3020	0
48	20230605	175100	220307445	3020	3020	3020	3020	0
49	20230605	175000	220307445	3020	3020	3020	3020	0
50	20230605	174900	220307445	3020	3020	3020	3020	0
51	20230605	174800	220307445	3020	3020	3020	3020	0
52	20230605	174700	220307445	3020	3020	3020	3020	0
53	20230605	174600	220307445	3020	3020	3020	3020	0
54	20230605	174500	220307445	3020	3020	3020	3020	0
55	20230605	174400	220307445	3020	3020	3020	3020	0
56	20230605	174300	220307445	3020	3020	3020	3020	0
57	20230605	174200	220307445	3020	3020	3020	3020	0
58	20230605	174100	220307445	3020	3020	3020	3020	0
59	20230605	174000	220307445	3020	3020	3020	3020	0
60	20230605	173900	220307445	3020	3020	3020	3020	0
61	20230605	173800	220307445	3020	3020	3020	3020	0
62	20230605	173700	220307445	3020	3020	3020	3020	704
63	20230605	173600	220307445	3020	3020	3020	3020	0
64	20230605	173500	220307445	3020	3020	3020	3020	0
65	20230605	173400	220307445	3020	3020	3020	3020	0
66	20230605	173300	220307445	3020	3020	3020	3020	0
67	20230605	173200	220307445	3020	3020	3020	3020	0
68	20230605	173100	220307445	3020	3020	3020	3020	0
69	20230605	173000	220307445	3020	3020	3020	3020	0
70	20230605	172900	220307445	3020	3020	3020	3020	0
71	20230605	172800	220307445	3020	3020	3020	3020	0
72	20230605	172700	220307445	3020	3020	3020	3020	0
73	20230605	172600	220307445	3020	3020	3020	3020	0
74	20230605	172500	220307445	3020	3020	3020	3020	0
75	20230605	172400	220307445	3020	3020	3020	3020	0
76	20230605	172300	220307445	3020	3020	3020	3020	0
77	20230605	172200	220307445	3020	3020	3020	3020	0
78	20230605	172100	220307445	3020	3020	3020	3020	0
79	20230605	172000	220307445	3020	3020	3020	3020	0
80	20230605	171900	220307445	3020	3020	3020	3020	0
81	20230605	171800	220307445	3020	3020	3020	3020	0
82	20230605	171700	220307445	3020	3020	3020	3020	0
83	20230605	171600	220307445	3020	3020	3020	3020	0
84	20230605	171500	220307445	3020	3020	3020	3020	0
85	20230605	171400	220307445	3020	3020	3020	3020	0
86	20230605	171300	220307445	3020	3020	3020	3020	0
87	20230605	171200	220307445	3020	3020	3020	3020	0
88	20230605	171100	220307445	3020	3020	3020	3020	0
89	20230605	171000	220307445	3020	3020	3020	3020	0
90	20230605	170900	220307445	3020	3020	3020	3020	0
91	20230605	170800	220307445	3020	3020	3020	3020	0
92	20230605	170700	220307445	3020	3020	3020	3020	704
93	20230605	170600	220307445	3020	3020	3020	3020	0
94	20230605	170500	220307445	3020	3020	3020	3020	0
95	20230605	170400	220307445	3020	3020	3020	3020	0
96	20230605	170300	220307445	3020	3020	3020	3020	0
97	20230605	170200	220307445	3020	3020	3020	3020	0
98	20230605	170100	220307445	3020	3020	3020	3020	0
99	20230605	170000	220307445	3020	3020	3020	3020	0
100	20230605	165900	220307445	3020	3020	3020	3020	0
101	20230605	165800	220307445	3020	3020	3020	3020	0
102	20230605	165700	220307445	3020	3020	3020	3020	0
103	20230605	165600	220307445	3020	3020	3020	3020	0
104	20230605	165500	220307445	3020	3020	3020	3020	0
105	20230605	165400	220307445	3020	3020	3020	3020	0
106	20230605	165300	220307445	3020	3020	3020	3020	0
107	20230605	165200	220307445	3020	3020	3020	3020	0
108	20230605	165100	220307445	3020	3020	3020	3020	0
109	20230605	165000	220307445	3020	3020	3020	3020	0
110	20230605	164900	220307445	3020	3020	3020	3020	0
111	20230605	164800	220307445	3020	3020	3020	3020	0
112	20230605	164700	220307445	3020	3020	3020	3020	0
113	20230605	164600	220307445	3020	3020	3020	3020	0
114	20230605	164500	220307445	3020	3020	3020	3020	0
115	20230605	164400	220307445	3020	3020	3020	3020	0
116	20230605	164300	220307445	3020	3020	3020	3020	0
117	20230605	164200	220307445	3020	3020	3020	3020	0
118	20230605	164100	220307445	3020	3020	3020	3020	0
119	20230605	164000	220307445	3020	3020	3020	3020	0
120	20230605	163900	220307445	3020	3020	3020	3020	0
121	20230605	163800	220307445	3020	3020	3020	3020	0
122	20230605	163700	220307445	3020	3020	3020	3020	704
123	20230605	163600	220307445	3020	3020	3020	3020	0
124	20230605	163500	220307445	3020	3020	3020	3020	0
125	20230605	163400	220307445	3020	3020	3020	3020	0
126	20230605	163300	220307445	3020	3020	3020	3020	0
127	20230605	163200	220307445	3020	3020	3020	3020	0
128	20230605	163100	220307445	3020	3020	3020	3020	0
129	20230605	163000	220307445	3020	3020	3020	3020	0
130	20230605	162900	220307445	3020	3020	3020	3020	0
131	20230605	162800	220307445	3020	3020	3020	3020	0
132	20230605	162700	220307445	3020	3020	3020	3020	0
133	20230605	162600	220307445	3020	3020	3020	3020	0
134	20230605	162500	220307445	3020	3020	3020	3020	0
135	20230605	162400	220307445	3020	3020	3020	3020	0
136	20230605	162300	220307445	3020	3020	3020	3020	0
137	20230605	162200	220307445	3020	3020	3020	3020	0
138	20230605	162100	220307445	3020	3020	3020	3020	0
139	20230605	162000	220307445	3020	3020	3020	3020	0
140	20230605	161900	220307445	3020	3020	3020	3020	0
141	20230605	161800	220307445	3020	3020	3020	3020	0
142	20230605	161700	220307445	3020	3020	3020	3020	0
143	20230605	161600	220307445	3020	3020	3020	3020	0
144	20230605	161500	220307445	3020	3020	3020	3020	0
145	20230605	161400	220307445	3020	3020	3020	3020	0
146	20230605	161300	220307445	3020	3020	3020	3020	0
147	20230605	161200	220307445	3020	3020	3020	3020	0
148	20230605	161100	220307445	3020	3020	3020	3020	0
149	20230605	161000	220307445	3020	3020	3020	3020	0
150	20230605	160900	220307445	3020	3020	3020	3020	0
151	20230605	160800	220307445	3020	3020	3020	3020	0
152	20230605	160700	220307445	3020	3020	3020	3020	704
153	20230605	160600	220307445	3020	3020	3020	3020	0
154	20230605	160500	220307445	3020	3020	3020	3020	0
155	20230605	160400	220307445	3020	3020	3020	3020	0
156	20230605	160300	220307445	3020	3020	3020	3020	0
157	20230605	160200	220307445	3020	3020	3020	3020	0
158	20230605	160100	220307445	3020	3020	3020	3020	0
159	20230605	160000	220307445	3020	3020	3020	3020	0
160	20230605	155900	220307445	3020	3020	3020	3020	0
161	20230605	155800	220307445	3020	3020	3020	3020	0
162	20230605	155700	220307445	3020	3020	3020	3020	0
163	20230605	155600	220307445	3020	3020	3020	3020	0
164	20230605	155500	220307445	3020	3020	3020	3020	0
165	20230605	155400	220307445	3020	3020	3020	3020	0
166	20230605	155300	220307445	3020	3020	3020	3020	0
167	20230605	155200	220307445	3020	3020	3020	3020	0
168	20230605	155100	220307445	3020	3020	3020	3020	0
169	20230605	155000	220307445	3020	3020	3020	3020	0
170	20230605	154900	220307445	3020	3020	3020	3020	0
171	20230605	154800	220307445	3020	3020	3020	3020	0
172	20230605	154700	220307445	3020	3020	3020	3020	0
173	20230605	154600	220307445	3020	3020	3020	3020	0
174	20230605	154500	220307445	3020	3020	3020	3020	0
175	20230605	154400	220307445	3020	3020	3020	3020	0
176	20230605	154300	220307445	3020	3020	3020	3020	0
177	20230605	154200	220307445	3020	3020	3020	3020	0
178	20230605	154100	220307445	3020	3020	3020	3020	0
179	20230605	154000	220307445	3020	3020	3020	3020	0
180	20230605	153900	220307445	3020	3020	3020	3020	0
181	20230605	153800	220307445	3020	3020	3020	3020	0
182	20230605	153700	220307445	3020	3020	3020	3020	704
183	20230605	153600	220307445	3020	3020	3020	3020	0
184	20230605	153500	220307445	3020	3020	3020	3020	0
185	20230605	153400	220307445	3020	3020	3020	3020	0
186	20230605	153300	220307445	3020	3020	3020	3020	0
187	20230605	153200	220307445	3020	3020	3020	3020	0
188	20230605	153100	220307445	3020	3020	3020	3020	0
189	20230605	153000	220307445	3020	3020	3020	3020	704
190	20230605	152900	218181365	3020	3020	3020	3020	0
191	20230605	152800	218181365	3020	3020	3020	3020	0
192	20230605	152700	218181365	3020	3020	3020	3020	0
193	20230605	152600	218181365	3020	3020	3020	3020	0
194	20230605	152500	218181365	3020	3020	3020	3020	0
195	20230605	152400	218181365	3020	3020	3020	3020	0
196	20230605	152300	218181365	3020	3020	3020	3020	0
197	20230605	152200	218181365	3020	3020	3020	3020	0
198	20230605	152100	218181365	3020	3020	3020	3020	0
199	20230605	152000	218181365	3020	3020	3020	3020	0
200	20230605	151900	218181365	3020	3020	3020	3020	323
201	20230605	151800	217205905	3020	3010	3020	3010	259
202	20230605	151700	216424025	3010	3010	3010	3010	15
203	20230605	151600	216378875	3015	3010	3015	3010	12
204	20230605	151500	216342705	3025	3025	3025	3025	0
205	20230605	151400	216342705	3025	3015	3025	3015	1358
206	20230605	151300	212244425	3015	3015	3015	3015	0
207	20230605	151200	212244425	3015	3015	3015	3015	0
208	20230605	151100	212244425	3015	3005	3015	3005	40
209	20230605	151000	212124025	3015	3015	3015	3010	731
210	20230605	150900	209921930	3015	3020	3020	3015	2076
211	20230605	150800	203652660	3020	3020	3020	3020	0
212	20230605	150700	203652660	3020	3020	3020	3020	0
213	20230605	150600	203652660	3020	3020	3020	3020	0
214	20230605	150500	203652660	3020	3025	3025	3020	21
215	20230605	150400	203589225	3015	3020	3025	3015	167
216	20230605	150300	203084845	3020	3015	3020	3015	821
217	20230605	150200	200607670	3015	3015	3015	3015	0
218	20230605	150100	200607670	3015	3010	3015	3010	549
219	20230605	150000	198954970	3015	3010	3015	3010	38
220	20230605	145900	198840540	3020	3020	3020	3020	0
221	20230605	145800	198840540	3020	3010	3020	3010	100
222	20230605	145700	198539040	3020	3020	3020	3020	100
223	20230605	145600	198237040	3020	3020	3020	3020	1282
224	20230605	145500	194365400	3020	3005	3020	3005	976
225	20230605	145400	191423130	3005	3010	3015	3005	506
226	20230605	145300	189902500	3015	3015	3015	3015	170
227	20230605	145200	189389950	3015	3015	3015	3015	0
228	20230605	145100	189389950	3015	3015	3015	3015	0
229	20230605	145000	189389950	3015	3015	3015	3015	0
230	20230605	144900	189389950	3015	3015	3015	3015	7
231	20230605	144800	189368845	3015	3015	3020	3015	207
232	20230605	144700	188744735	3015	3015	3015	3015	251
233	20230605	144600	187987970	3015	3015	3015	3015	7
234	20230605	144500	187966865	3015	3005	3015	3005	10
235	20230605	144400	187936735	3015	3015	3015	3015	0
236	20230605	144300	187936735	3015	3010	3015	3010	1597
237	20230605	144200	183122325	3015	3015	3015	3015	0
238	20230605	144100	183122325	3015	3005	3015	3005	2
239	20230605	144000	183116305	3015	3015	3015	3015	0
240	20230605	143900	183116305	3015	2995	3015	2990	7
241	20230605	143800	183095260	3015	3015	3015	3015	490
242	20230605	143700	181617910	3005	3005	3005	3005	0
243	20230605	143600	181617910	3005	3005	3005	3005	5
244	20230605	143500	181602885	3015	3015	3015	3015	0
245	20230605	143400	181602885	3015	3005	3015	3005	6
246	20230605	143300	181584805	3015	3015	3015	3015	11
247	20230605	143200	181551640	3010	3010	3010	3010	158
248	20230605	143100	181076060	3010	3010	3010	3010	5
249	20230605	143000	181061010	3010	3010	3010	3010	0
250	20230605	142900	181061010	3010	3005	3010	3005	528
251	20230605	142800	179474235	2995	2995	2995	2995	240
252	20230605	142700	178755435	2995	2995	2995	2995	1
253	20230605	142600	178752440	3010	2995	3010	2995	26
254	20230605	142500	178674315	2985	2995	3005	2985	2298
255	20230605	142400	171797675	2985	2995	2995	2985	7
256	20230605	142300	171776770	2995	2995	3000	2995	4012
257	20230605	142200	159740780	2990	2990	2990	2990	3
258	20230605	142100	159731810	2990	2990	3000	2980	17632
259	20230605	142000	106888010	2990	2990	2990	2990	0
260	20230605	141900	106888010	2990	2990	2990	2990	0
261	20230605	141800	106888010	2990	2990	2990	2990	1004
262	20230605	141700	103886050	2990	2985	2990	2985	1755
263	20230605	141600	98638895	2985	2985	2985	2985	0
264	20230605	141500	98638895	2985	2985	2985	2985	0
265	20230605	141400	98638895	2985	2985	2985	2985	1073
266	20230605	141300	95435990	2985	2985	2985	2985	605
267	20230605	141200	93630065	2980	2980	2980	2980	0
268	20230605	141100	93630065	2980	2980	2980	2980	709
269	20230605	141000	91517245	2980	2980	2980	2980	0
270	20230605	140900	91517245	2980	2980	2980	2980	0
271	20230605	140800	91517245	2980	2980	2980	2980	0
272	20230605	140700	91517245	2980	2980	2980	2980	0
273	20230605	140600	91517245	2980	2980	2980	2980	0
274	20230605	140500	91517245	2980	2980	2980	2980	0
275	20230605	140400	91517245	2980	2980	2980	2980	2
276	20230605	140300	91511285	2980	2980	2980	2980	0
277	20230605	140200	91511285	2980	2980	2980	2980	1
278	20230605	140100	91508305	2980	2980	2980	2980	0
279	20230605	140000	91508305	2980	2980	2980	2980	0
280	20230605	135900	91508305	2980	2980	2980	2980	0
281	20230605	135800	91508305	2980	2980	2980	2980	0
282	20230605	135700	91508305	2980	2980	2980	2980	0
283	20230605	135600	91508305	2980	2980	2980	2980	0
284	20230605	135500	91508305	2980	2980	2980	2980	0
285	20230605	135400	91508305	2980	2980	2980	2980	1146
286	20230605	135300	88093225	2980	2980	2980	2980	0
287	20230605	135200	88093225	2980	2980	2980	2980	0
288	20230605	135100	88093225	2980	2980	2980	2980	900
289	20230605	135000	85411225	2980	2980	2980	2980	251
290	20230605	134900	84663245	2980	2980	2980	2980	0
291	20230605	134800	84663245	2980	2980	2985	2980	301
292	20230605	134700	83766015	2985	2985	2985	2985	0
293	20230605	134600	83766015	2985	2985	2985	2985	15
294	20230605	134500	83721240	2980	2980	2980	2980	0
295	20230605	134400	83721240	2980	2980	2980	2980	0
296	20230605	134300	83721240	2980	2980	2980	2980	0
297	20230605	134200	83721240	2980	2980	2980	2980	0
298	20230605	134100	83721240	2980	2980	2980	2980	2025
299	20230605	134000	77686740	2980	2980	2980	2980	0
300	20230605	133900	77686740	2980	2980	2980	2980	100
301	20230605	133800	77388740	2985	2985	2985	2985	0
302	20230605	133700	77388740	2985	2985	2985	2985	3
303	20230605	133600	77379785	2985	2985	2985	2985	0
304	20230605	133500	77379785	2985	2985	2985	2985	0
305	20230605	133400	77379785	2985	2985	2985	2985	0
306	20230605	133300	77379785	2985	2985	2985	2985	0
307	20230605	133200	77379785	2985	2985	2985	2985	0
308	20230605	133100	77379785	2985	2985	2985	2985	100
309	20230605	133000	77081285	2980	2980	2980	2980	0
310	20230605	132900	77081285	2980	2980	2980	2980	523
311	20230605	132800	75522745	2970	2970	2970	2970	0
312	20230605	132700	75522745	2970	2970	2970	2970	0
313	20230605	132600	75522745	2970	2970	2970	2970	0
314	20230605	132500	75522745	2970	2970	2970	2970	0
315	20230605	132400	75522745	2970	2970	2970	2970	0
316	20230605	132300	75522745	2970	2970	2970	2970	0
317	20230605	132200	75522745	2970	2970	2970	2970	0
318	20230605	132100	75522745	2970	2970	2970	2970	2
319	20230605	132000	75516805	2970	2970	2970	2970	0
320	20230605	131900	75516805	2970	2970	2970	2970	0
321	20230605	131800	75516805	2970	2970	2970	2970	0
322	20230605	131700	75516805	2970	2970	2970	2970	0
323	20230605	131600	75516805	2970	2970	2970	2970	0
324	20230605	131500	75516805	2970	2970	2970	2970	0
325	20230605	131400	75516805	2970	2970	2970	2970	0
326	20230605	131300	75516805	2970	2970	2970	2970	340
327	20230605	131200	74507005	2980	2980	2980	2980	0
328	20230605	131100	74507005	2980	2980	2980	2980	10
329	20230605	131000	74477205	2980	2980	2980	2980	100
330	20230605	130900	74179205	2980	2980	2980	2980	0
331	20230605	130800	74179205	2980	2980	2980	2980	0
332	20230605	130700	74179205	2980	2980	2980	2980	0
333	20230605	130600	74179205	2980	2980	2980	2980	0
334	20230605	130500	74179205	2980	2980	2980	2980	0
335	20230605	130400	74179205	2980	2980	2980	2980	0
336	20230605	130300	74179205	2980	2980	2980	2980	0
337	20230605	130200	74179205	2980	2980	2980	2980	0
338	20230605	130100	74179205	2980	2980	2980	2980	200
339	20230605	130000	73583205	2980	2980	2980	2980	100
340	20230605	125900	73285205	2980	2980	2980	2980	1
341	20230605	125800	73282225	2980	2980	2980	2980	0
342	20230605	125700	73282225	2980	2980	2980	2980	0
343	20230605	125600	73282225	2980	2980	2980	2980	0
344	20230605	125500	73282225	2980	2980	2980	2980	300
345	20230605	125400	72388225	2980	2980	2980	2980	0
346	20230605	125300	72388225	2980	2980	2980	2980	0
347	20230605	125200	72388225	2980	2980	2980	2980	0
348	20230605	125100	72388225	2980	2980	2980	2980	0
349	20230605	125000	72388225	2980	2980	2980	2980	0
350	20230605	124900	72388225	2980	2980	2980	2980	0
351	20230605	124800	72388225	2980	2980	2980	2980	0
352	20230605	124700	72388225	2980	2980	2980	2980	0
353	20230605	124600	72388225	2980	2980	2980	2980	0
354	20230605	124500	72388225	2980	2980	2980	2980	0
355	20230605	124400	72388225	2980	2980	2980	2980	0
356	20230605	124300	72388225	2980	2980	2980	2980	0
357	20230605	124200	72388225	2980	2980	2980	2980	1
358	20230605	124100	72385245	2975	2975	2975	2975	0
359	20230605	124000	72385245	2975	2975	2975	2975	0
360	20230605	123900	72385245	2975	2975	2975	2975	0
361	20230605	123800	72385245	2975	2975	2975	2975	0
362	20230605	123700	72385245	2975	2975	2975	2975	0
363	20230605	123600	72385245	2975	2975	2975	2975	0
364	20230605	123500	72385245	2975	2975	2975	2975	0
365	20230605	123400	72385245	2975	2975	2975	2975	1
366	20230605	123300	72382270	2970	2975	2975	2970	2209
367	20230605	123200	65820365	2975	2975	2975	2975	10
368	20230605	123100	65790615	2975	2975	2975	2975	0
369	20230605	123000	65790615	2975	2975	2975	2975	0
370	20230605	122900	65790615	2975	2975	2975	2975	0
371	20230605	122800	65790615	2975	2975	2975	2975	9
372	20230605	122700	65763840	2980	2980	2980	2980	0
373	20230605	122600	65763840	2980	2980	2980	2980	0
374	20230605	122500	65763840	2980	2980	2980	2980	0
375	20230605	122400	65763840	2980	2980	2980	2980	5
376	20230605	122300	65748940	2975	2975	2975	2975	0
377	20230605	122200	65748940	2975	2975	2975	2975	0
378	20230605	122100	65748940	2975	2975	2975	2975	0
379	20230605	122000	65748940	2975	2975	2975	2975	0
380	20230605	121900	65748940	2975	2975	2975	2975	0
381	20230605	121800	65748940	2975	2970	2975	2970	160
382	20230605	121700	65273410	2975	2975	2975	2975	0
383	20230605	121600	65273410	2975	2975	2975	2975	0
384	20230605	121500	65273410	2975	2975	2975	2975	9
385	20230605	121400	65246635	2975	2975	2975	2975	0
386	20230605	121300	65246635	2975	2975	2975	2975	0
387	20230605	121200	65246635	2975	2975	2975	2975	0
388	20230605	121100	65246635	2975	2975	2975	2975	0
389	20230605	121000	65246635	2975	2975	2975	2975	0
390	20230605	120900	65246635	2975	2975	2975	2975	0
391	20230605	120800	65246635	2975	2975	2975	2975	0
392	20230605	120700	65246635	2975	2975	2975	2975	10
393	20230605	120600	65216885	2975	2975	2975	2975	0
394	20230605	120500	65216885	2975	2975	2975	2975	0
395	20230605	120400	65216885	2975	2975	2975	2975	0
396	20230605	120300	65216885	2975	2975	2975	2975	50
397	20230605	120200	65068135	2980	2980	2980	2980	0
398	20230605	120100	65068135	2980	2980	2980	2980	5
399	20230605	120000	65053235	2975	2975	2975	2975	0
400	20230605	115900	65053235	2975	2975	2975	2975	40
401	20230605	115800	64934235	2975	2975	2975	2975	0
402	20230605	115700	64934235	2975	2975	2975	2975	0
403	20230605	115600	64934235	2975	2975	2975	2975	0
404	20230605	115500	64934235	2975	2980	2980	2975	356
405	20230605	115400	63874185	2985	2985	2985	2985	0
406	20230605	115300	63874185	2985	2985	2985	2985	0
407	20230605	115200	63874185	2985	2985	2985	2985	0
408	20230605	115100	63874185	2985	2985	2985	2985	300
409	20230605	115000	62978685	2985	2985	2985	2985	5
410	20230605	114900	62963760	2980	2980	2980	2980	0
411	20230605	114800	62963760	2980	2980	2980	2980	0
412	20230605	114700	62963760	2980	2980	2980	2980	0
413	20230605	114600	62963760	2980	2980	2980	2980	0
414	20230605	114500	62963760	2980	2980	2980	2980	1
415	20230605	114400	62960780	2980	2980	2980	2980	301
416	20230605	114300	62063800	2980	2980	2980	2980	0
417	20230605	114200	62063800	2980	2980	2980	2980	50
418	20230605	114100	61914800	2980	2980	2980	2980	0
419	20230605	114000	61914800	2980	2980	2980	2980	0
420	20230605	113900	61914800	2980	2980	2980	2980	4
421	20230605	113800	61902880	2980	2980	2980	2980	1
422	20230605	113700	61899900	2985	2985	2985	2985	0
423	20230605	113600	61899900	2985	2985	2985	2985	0
424	20230605	113500	61899900	2985	2985	2985	2985	0
425	20230605	113400	61899900	2985	2985	2985	2985	66
426	20230605	113300	61702890	2980	2980	2980	2980	0
427	20230605	113200	61702890	2980	2980	2980	2980	0
428	20230605	113100	61702890	2980	2980	2980	2980	250
429	20230605	113000	60957890	2985	2985	2985	2985	0
430	20230605	112900	60957890	2985	2985	2985	2985	0
431	20230605	112800	60957890	2985	2985	2985	2985	0
432	20230605	112700	60957890	2985	2985	2985	2985	10
433	20230605	112600	60928040	2985	2985	2985	2985	0
434	20230605	112500	60928040	2985	2985	2985	2985	16
435	20230605	112400	60880280	2985	2985	2985	2985	0
436	20230605	112300	60880280	2985	2985	2985	2985	0
437	20230605	112200	60880280	2985	2985	2985	2985	0
438	20230605	112100	60880280	2985	2985	2985	2985	0
439	20230605	112000	60880280	2985	2985	2985	2985	0
440	20230605	111900	60880280	2985	2985	2985	2985	0
441	20230605	111800	60880280	2985	2985	2985	2985	0
442	20230605	111700	60880280	2985	2985	2985	2985	0
443	20230605	111600	60880280	2985	2985	2985	2985	0
444	20230605	111500	60880280	2985	2985	2985	2985	0
445	20230605	111400	60880280	2985	2985	2985	2985	0
446	20230605	111300	60880280	2985	2985	2985	2985	81
447	20230605	111200	60638495	2985	2985	2985	2980	192
448	20230605	111100	60065380	2985	2985	2985	2985	250
449	20230605	111000	59319130	2980	2980	2980	2980	105
450	20230605	110900	59006230	2975	2975	2975	2975	0
451	20230605	110800	59006230	2975	2975	2975	2975	0
452	20230605	110700	59006230	2975	2975	2975	2975	0
453	20230605	110600	59006230	2975	2975	2975	2975	0
454	20230605	110500	59006230	2975	2975	2975	2975	0
455	20230605	110400	59006230	2975	2975	2975	2975	0
456	20230605	110300	59006230	2975	2975	2975	2975	69
457	20230605	110200	58800955	2975	2975	2975	2975	0
458	20230605	110100	58800955	2975	2975	2975	2975	7
459	20230605	110000	58780130	2970	2970	2970	2970	2
460	20230605	105900	58774190	2970	2970	2970	2970	70
461	20230605	105800	58566290	2980	2980	2980	2980	0
462	20230605	105700	58566290	2980	2980	2980	2980	200
463	20230605	105600	57970290	2985	2985	2985	2985	0
464	20230605	105500	57970290	2985	2985	2985	2985	0
465	20230605	105400	57970290	2985	2985	2985	2985	0
466	20230605	105300	57970290	2985	2985	2985	2985	0
467	20230605	105200	57970290	2985	2985	2985	2985	0
468	20230605	105100	57970290	2985	2980	2985	2980	999
469	20230605	105000	54989640	2970	2970	2970	2970	0
470	20230605	104900	54989640	2970	2975	2975	2970	220
471	20230605	104800	54335640	2975	2975	2975	2975	102
472	20230605	104700	54032190	2975	2975	2975	2975	319
473	20230605	104600	53083165	2980	2980	2980	2980	81
474	20230605	104500	52841785	2980	2980	2980	2980	417
475	20230605	104400	51599125	2980	2980	2985	2980	411
476	20230605	104300	50374240	2980	2980	2980	2980	0
477	20230605	104200	50374240	2980	2980	2980	2980	909
478	20230605	104100	47665420	2985	2985	2985	2985	70
479	20230605	104000	47456470	2985	2980	2985	2980	79
480	20230605	103900	47220665	2980	2980	2980	2980	0
481	20230605	103800	47220665	2980	2975	2980	2975	62
482	20230605	103700	47035910	2975	2975	2975	2975	0
483	20230605	103600	47035910	2975	2975	2975	2975	1
484	20230605	103500	47032935	2975	2975	2975	2975	1
485	20230605	103400	47029960	2980	2980	2980	2980	0
486	20230605	103300	47029960	2980	2970	2980	2970	722
487	20230605	103200	44878955	2980	2970	2980	2960	1184
488	20230605	103100	41351140	2960	2970	2980	2960	1554
489	20230605	103000	36722910	2965	2965	2965	2965	0
490	20230605	102900	36722910	2965	2965	2965	2965	0
491	20230605	102800	36722910	2965	2965	2965	2965	0
492	20230605	102700	36722910	2965	2965	2965	2965	673
493	20230605	102600	34727465	2965	2965	2965	2965	327
494	20230605	102500	33757910	2970	2970	2970	2970	0
495	20230605	102400	33757910	2970	2970	2970	2970	0
496	20230605	102300	33757910	2970	2970	2970	2970	0
497	20230605	102200	33757910	2970	2970	2970	2970	0
498	20230605	102100	33757910	2970	2970	2970	2970	0
499	20230605	102000	33757910	2970	2970	2970	2970	0
500	20230605	101900	33757910	2970	2970	2970	2970	309
501	20230605	101800	32840180	2970	2970	2970	2970	0
502	20230605	101700	32840180	2970	2960	2970	2960	267
503	20230605	101600	32049810	2975	2960	2975	2960	773
504	20230605	101500	29759395	2950	2960	2960	2950	1104
505	20230605	101400	26491635	2960	2960	2960	2960	0
506	20230605	101300	26491635	2960	2960	2960	2960	0
507	20230605	101200	26491635	2960	2960	2960	2960	0
508	20230605	101100	26491635	2960	2960	2960	2960	0
509	20230605	101000	26491635	2960	2960	2960	2960	0
510	20230605	100900	26491635	2960	2950	2960	2950	9
511	20230605	100800	26465070	2945	2950	2950	2945	29
512	20230605	100700	26379530	2950	2950	2950	2950	0
513	20230605	100600	26379530	2950	2950	2950	2950	300
514	20230605	100500	25494530	2950	2950	2950	2950	742
515	20230605	100400	23305630	2955	2945	2960	2945	2177
516	20230605	100300	16878405	2940	2940	2940	2940	0
517	20230605	100200	16878405	2940	2940	2940	2940	0
518	20230605	100100	16878405	2940	2940	2940	2940	0
519	20230605	100000	16878405	2940	2940	2940	2940	294
520	20230605	095900	16014045	2940	2940	2940	2940	2237
521	20230605	095800	9437265	2940	2940	2940	2940	0
522	20230605	095700	9437265	2940	2940	2940	2940	0
523	20230605	095600	9437265	2940	2940	2940	2940	0
524	20230605	095500	9437265	2940	2940	2940	2940	0
525	20230605	095400	9437265	2940	2940	2940	2940	0
526	20230605	095300	9437265	2940	2940	2940	2940	0
527	20230605	095200	9437265	2940	2935	2940	2935	5
528	20230605	095100	9422570	2935	2935	2935	2935	0
529	20230605	095000	9422570	2935	2935	2935	2935	1
530	20230605	094900	9419635	2935	2935	2935	2935	0
531	20230605	094800	9419635	2935	2935	2935	2935	0
532	20230605	094700	9419635	2935	2935	2935	2935	0
533	20230605	094600	9419635	2935	2935	2935	2935	0
534	20230605	094500	9419635	2935	2935	2935	2935	0
535	20230605	094400	9419635	2935	2935	2935	2935	139
536	20230605	094300	9011670	2940	2940	2940	2940	0
537	20230605	094200	9011670	2940	2940	2940	2940	0
538	20230605	094100	9011670	2940	2940	2940	2940	0
539	20230605	094000	9011670	2940	2940	2940	2940	0
540	20230605	093900	9011670	2940	2940	2940	2940	0
541	20230605	093800	9011670	2940	2940	2940	2940	0
542	20230605	093700	9011670	2940	2940	2940	2940	1
543	20230605	093600	9008730	2940	2940	2940	2940	16
544	20230605	093500	8961690	2935	2935	2935	2935	0
545	20230605	093400	8961690	2935	2935	2935	2935	365
546	20230605	093300	7890415	2940	2940	2940	2940	0
547	20230605	093200	7890415	2940	2940	2940	2940	5
548	20230605	093100	7875715	2930	2930	2930	2930	0
549	20230605	093000	7875715	2930	2930	2930	2930	0
550	20230605	092900	7875715	2930	2930	2930	2930	98
551	20230605	092800	7588575	2940	2940	2940	2940	0
552	20230605	092700	7588575	2940	2940	2940	2940	0
553	20230605	092600	7588575	2940	2940	2940	2940	0
554	20230605	092500	7588575	2940	2930	2940	2930	2
555	20230605	092400	7582705	2940	2940	2940	2940	0
556	20230605	092300	7582705	2940	2940	2940	2940	1
557	20230605	092200	7579765	2940	2930	2940	2930	16
558	20230605	092100	7532805	2925	2935	2935	2925	386
559	20230605	092000	6402415	2955	2955	2955	2955	0
560	20230605	091900	6402415	2955	2945	2955	2945	2
561	20230605	091800	6396515	2955	2950	2960	2935	101
562	20230605	091700	6099960	2960	2960	2960	2960	0
563	20230605	091600	6099960	2960	2955	2960	2935	19
564	20230605	091500	6043770	2935	2935	2935	2935	3
565	20230605	091400	6034965	2955	2955	2955	2955	5
566	20230605	091300	6020190	2960	2935	2960	2935	240
567	20230605	091200	5315585	2935	2935	2935	2935	15
568	20230605	091100	5271560	2930	2930	2930	2930	30
569	20230605	091000	5183660	2930	2930	2930	2930	0
570	20230605	090900	5183660	2930	2930	2930	2930	0
571	20230605	090800	5183660	2930	2930	2930	2930	0
572	20230605	090700	5183660	2930	2930	2930	2930	0
573	20230605	090600	5183660	2930	2930	2930	2930	2
574	20230605	090500	5177800	2910	2910	2910	2910	0
575	20230605	090400	5177800	2910	2910	2910	2910	0
576	20230605	090300	5177800	2910	2910	2910	2910	101
577	20230605	090200	4883890	2930	2930	2930	2930	0
578	20230605	090100	4883890	2930	2935	2935	2930	107
579	20230605	090000	4569880	2935	2925	2935	2925	1562