KissMeData/347700/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203300	115915315	4965	4965	4965	4965	196
3	20230605	203200	115915315	4965	4965	4965	4965	0
4	20230605	203100	115915315	4965	4965	4965	4965	0
5	20230605	203000	115915315	4965	4965	4965	4965	0
6	20230605	202900	115915315	4965	4965	4965	4965	0
7	20230605	202800	115915315	4965	4965	4965	4965	0
8	20230605	202700	115915315	4965	4965	4965	4965	0
9	20230605	202600	115915315	4965	4965	4965	4965	0
10	20230605	202500	115915315	4965	4965	4965	4965	0
11	20230605	202400	115915315	4965	4965	4965	4965	0
12	20230605	202300	115915315	4965	4965	4965	4965	0
13	20230605	202200	115915315	4965	4965	4965	4965	0
14	20230605	202100	115915315	4965	4965	4965	4965	0
15	20230605	202000	115915315	4965	4965	4965	4965	0
16	20230605	201900	115915315	4965	4965	4965	4965	0
17	20230605	201800	115915315	4965	4965	4965	4965	0
18	20230605	201700	115915315	4965	4965	4965	4965	0
19	20230605	201600	115915315	4965	4965	4965	4965	0
20	20230605	201500	115915315	4965	4965	4965	4965	0
21	20230605	201400	115915315	4965	4965	4965	4965	0
22	20230605	201300	115915315	4965	4965	4965	4965	0
23	20230605	201200	115915315	4965	4965	4965	4965	0
24	20230605	201100	115915315	4965	4965	4965	4965	0
25	20230605	201000	115915315	4965	4965	4965	4965	0
26	20230605	200900	115915315	4965	4965	4965	4965	0
27	20230605	200800	115915315	4965	4965	4965	4965	0
28	20230605	200700	115915315	4965	4965	4965	4965	0
29	20230605	200600	115915315	4965	4965	4965	4965	0
30	20230605	200500	115915315	4965	4965	4965	4965	0
31	20230605	200400	115915315	4965	4965	4965	4965	0
32	20230605	200300	115915315	4965	4965	4965	4965	196
33	20230605	200200	115915315	4965	4965	4965	4965	0
34	20230605	200100	115915315	4965	4965	4965	4965	0
35	20230605	200000	115915315	4965	4965	4965	4965	0
36	20230605	195900	115915315	4965	4965	4965	4965	0
37	20230605	195800	115915315	4965	4965	4965	4965	0
38	20230605	195700	115915315	4965	4965	4965	4965	0
39	20230605	195600	115915315	4965	4965	4965	4965	0
40	20230605	195500	115915315	4965	4965	4965	4965	0
41	20230605	195400	115915315	4965	4965	4965	4965	0
42	20230605	195300	115915315	4965	4965	4965	4965	0
43	20230605	195200	115915315	4965	4965	4965	4965	0
44	20230605	195100	115915315	4965	4965	4965	4965	0
45	20230605	195000	115915315	4965	4965	4965	4965	0
46	20230605	194900	115915315	4965	4965	4965	4965	0
47	20230605	194800	115915315	4965	4965	4965	4965	0
48	20230605	194700	115915315	4965	4965	4965	4965	0
49	20230605	194600	115915315	4965	4965	4965	4965	0
50	20230605	194500	115915315	4965	4965	4965	4965	0
51	20230605	194400	115915315	4965	4965	4965	4965	0
52	20230605	194300	115915315	4965	4965	4965	4965	0
53	20230605	194200	115915315	4965	4965	4965	4965	0
54	20230605	194100	115915315	4965	4965	4965	4965	0
55	20230605	194000	115915315	4965	4965	4965	4965	0
56	20230605	193900	115915315	4965	4965	4965	4965	0
57	20230605	193800	115915315	4965	4965	4965	4965	0
58	20230605	193700	115915315	4965	4965	4965	4965	0
59	20230605	193600	115915315	4965	4965	4965	4965	0
60	20230605	193500	115915315	4965	4965	4965	4965	0
61	20230605	193400	115915315	4965	4965	4965	4965	0
62	20230605	193300	115915315	4965	4965	4965	4965	196
63	20230605	193200	115915315	4965	4965	4965	4965	0
64	20230605	193100	115915315	4965	4965	4965	4965	0
65	20230605	193000	115915315	4965	4965	4965	4965	0
66	20230605	192900	115915315	4965	4965	4965	4965	0
67	20230605	192800	115915315	4965	4965	4965	4965	0
68	20230605	192700	115915315	4965	4965	4965	4965	0
69	20230605	192600	115915315	4965	4965	4965	4965	0
70	20230605	192500	115915315	4965	4965	4965	4965	0
71	20230605	192400	115915315	4965	4965	4965	4965	0
72	20230605	192300	115915315	4965	4965	4965	4965	0
73	20230605	192200	115915315	4965	4965	4965	4965	0
74	20230605	192100	115915315	4965	4965	4965	4965	0
75	20230605	192000	115915315	4965	4965	4965	4965	0
76	20230605	191900	115915315	4965	4965	4965	4965	0
77	20230605	191800	115915315	4965	4965	4965	4965	0
78	20230605	191700	115915315	4965	4965	4965	4965	0
79	20230605	191600	115915315	4965	4965	4965	4965	0
80	20230605	191500	115915315	4965	4965	4965	4965	0
81	20230605	191400	115915315	4965	4965	4965	4965	0
82	20230605	191300	115915315	4965	4965	4965	4965	0
83	20230605	191200	115915315	4965	4965	4965	4965	0
84	20230605	191100	115915315	4965	4965	4965	4965	0
85	20230605	191000	115915315	4965	4965	4965	4965	0
86	20230605	190900	115915315	4965	4965	4965	4965	0
87	20230605	190800	115915315	4965	4965	4965	4965	0
88	20230605	190700	115915315	4965	4965	4965	4965	0
89	20230605	190600	115915315	4965	4965	4965	4965	0
90	20230605	190500	115915315	4965	4965	4965	4965	0
91	20230605	190400	115915315	4965	4965	4965	4965	0
92	20230605	190300	115915315	4965	4965	4965	4965	196
93	20230605	190200	115915315	4965	4965	4965	4965	0
94	20230605	190100	115915315	4965	4965	4965	4965	0
95	20230605	190000	115915315	4965	4965	4965	4965	0
96	20230605	185900	115915315	4965	4965	4965	4965	0
97	20230605	185800	115915315	4965	4965	4965	4965	0
98	20230605	185700	115915315	4965	4965	4965	4965	0
99	20230605	185600	115915315	4965	4965	4965	4965	0
100	20230605	185500	115915315	4965	4965	4965	4965	0
101	20230605	185400	115915315	4965	4965	4965	4965	0
102	20230605	185300	115915315	4965	4965	4965	4965	0
103	20230605	185200	115915315	4965	4965	4965	4965	0
104	20230605	185100	115915315	4965	4965	4965	4965	0
105	20230605	185000	115915315	4965	4965	4965	4965	0
106	20230605	184900	115915315	4965	4965	4965	4965	0
107	20230605	184800	115915315	4965	4965	4965	4965	0
108	20230605	184700	115915315	4965	4965	4965	4965	0
109	20230605	184600	115915315	4965	4965	4965	4965	0
110	20230605	184500	115915315	4965	4965	4965	4965	0
111	20230605	184400	115915315	4965	4965	4965	4965	0
112	20230605	184300	115915315	4965	4965	4965	4965	0
113	20230605	184200	115915315	4965	4965	4965	4965	0
114	20230605	184100	115915315	4965	4965	4965	4965	0
115	20230605	184000	115915315	4965	4965	4965	4965	0
116	20230605	183900	115915315	4965	4965	4965	4965	0
117	20230605	183800	115915315	4965	4965	4965	4965	0
118	20230605	183700	115915315	4965	4965	4965	4965	0
119	20230605	183600	115915315	4965	4965	4965	4965	0
120	20230605	183500	115915315	4965	4965	4965	4965	0
121	20230605	183400	115915315	4965	4965	4965	4965	0
122	20230605	183300	115915315	4965	4965	4965	4965	196
123	20230605	183200	115915315	4965	4965	4965	4965	0
124	20230605	183100	115915315	4965	4965	4965	4965	0
125	20230605	183000	115915315	4965	4965	4965	4965	0
126	20230605	182900	115915315	4965	4965	4965	4965	0
127	20230605	182800	115915315	4965	4965	4965	4965	0
128	20230605	182700	115915315	4965	4965	4965	4965	0
129	20230605	182600	115915315	4965	4965	4965	4965	0
130	20230605	182500	115915315	4965	4965	4965	4965	0
131	20230605	182400	115915315	4965	4965	4965	4965	0
132	20230605	182300	115915315	4965	4965	4965	4965	0
133	20230605	182200	115915315	4965	4965	4965	4965	0
134	20230605	182100	115915315	4965	4965	4965	4965	0
135	20230605	182000	115915315	4965	4965	4965	4965	0
136	20230605	181900	115915315	4965	4965	4965	4965	0
137	20230605	181800	115915315	4965	4965	4965	4965	0
138	20230605	181700	115915315	4965	4965	4965	4965	0
139	20230605	181600	115915315	4965	4965	4965	4965	0
140	20230605	181500	115915315	4965	4965	4965	4965	0
141	20230605	181400	115915315	4965	4965	4965	4965	0
142	20230605	181300	115915315	4965	4965	4965	4965	0
143	20230605	181200	115915315	4965	4965	4965	4965	0
144	20230605	181100	115915315	4965	4965	4965	4965	0
145	20230605	181000	115915315	4965	4965	4965	4965	0
146	20230605	180900	115915315	4965	4965	4965	4965	0
147	20230605	180800	115915315	4965	4965	4965	4965	0
148	20230605	180700	115915315	4965	4965	4965	4965	0
149	20230605	180600	115915315	4965	4965	4965	4965	0
150	20230605	180500	115915315	4965	4965	4965	4965	0
151	20230605	180400	115915315	4965	4965	4965	4965	0
152	20230605	180300	115915315	4965	4965	4965	4965	196
153	20230605	180200	115915315	4965	4965	4965	4965	0
154	20230605	180100	115915315	4965	4965	4965	4965	0
155	20230605	180000	115915315	4965	4965	4965	4965	0
156	20230605	175900	115915315	4965	4965	4965	4965	0
157	20230605	175800	115915315	4965	4965	4965	4965	0
158	20230605	175700	115915315	4965	4965	4965	4965	0
159	20230605	175600	115915315	4965	4965	4965	4965	0
160	20230605	175500	115915315	4965	4965	4965	4965	0
161	20230605	175400	115915315	4965	4965	4965	4965	0
162	20230605	175300	115915315	4965	4965	4965	4965	0
163	20230605	175200	115915315	4965	4965	4965	4965	0
164	20230605	175100	115915315	4965	4965	4965	4965	0
165	20230605	175000	115915315	4965	4965	4965	4965	0
166	20230605	174900	115915315	4965	4965	4965	4965	0
167	20230605	174800	115915315	4965	4965	4965	4965	0
168	20230605	174700	115915315	4965	4965	4965	4965	0
169	20230605	174600	115915315	4965	4965	4965	4965	0
170	20230605	174500	115915315	4965	4965	4965	4965	0
171	20230605	174400	115915315	4965	4965	4965	4965	0
172	20230605	174300	115915315	4965	4965	4965	4965	0
173	20230605	174200	115915315	4965	4965	4965	4965	0
174	20230605	174100	115915315	4965	4965	4965	4965	0
175	20230605	174000	115915315	4965	4965	4965	4965	0
176	20230605	173900	115915315	4965	4965	4965	4965	0
177	20230605	173800	115915315	4965	4965	4965	4965	0
178	20230605	173700	115915315	4965	4965	4965	4965	0
179	20230605	173600	115915315	4965	4965	4965	4965	0
180	20230605	173500	115915315	4965	4965	4965	4965	0
181	20230605	173400	115915315	4965	4965	4965	4965	0
182	20230605	173300	115915315	4965	4965	4965	4965	196
183	20230605	173200	115915315	4965	4965	4965	4965	0
184	20230605	173100	115915315	4965	4965	4965	4965	0
185	20230605	173000	115915315	4965	4965	4965	4965	0
186	20230605	172900	115915315	4965	4965	4965	4965	0
187	20230605	172800	115915315	4965	4965	4965	4965	0
188	20230605	172700	115915315	4965	4965	4965	4965	0
189	20230605	172600	115915315	4965	4965	4965	4965	0
190	20230605	172500	115915315	4965	4965	4965	4965	0
191	20230605	172400	115915315	4965	4965	4965	4965	0
192	20230605	172300	115915315	4965	4965	4965	4965	0
193	20230605	172200	115915315	4965	4965	4965	4965	0
194	20230605	172100	115915315	4965	4965	4965	4965	0
195	20230605	172000	115915315	4965	4965	4965	4965	0
196	20230605	171900	115915315	4965	4965	4965	4965	0
197	20230605	171800	115915315	4965	4965	4965	4965	0
198	20230605	171700	115915315	4965	4965	4965	4965	0
199	20230605	171600	115915315	4965	4965	4965	4965	0
200	20230605	171500	115915315	4965	4965	4965	4965	0
201	20230605	171400	115915315	4965	4965	4965	4965	0
202	20230605	171300	115915315	4965	4965	4965	4965	0
203	20230605	171200	115915315	4965	4965	4965	4965	0
204	20230605	171100	115915315	4965	4965	4965	4965	0
205	20230605	171000	115915315	4965	4965	4965	4965	0
206	20230605	170900	115915315	4965	4965	4965	4965	0
207	20230605	170800	115915315	4965	4965	4965	4965	0
208	20230605	170700	115915315	4965	4965	4965	4965	0
209	20230605	170600	115915315	4965	4965	4965	4965	0
210	20230605	170500	115915315	4965	4965	4965	4965	0
211	20230605	170400	115915315	4965	4965	4965	4965	0
212	20230605	170300	115915315	4965	4965	4965	4965	196
213	20230605	170200	115915315	4965	4965	4965	4965	0
214	20230605	170100	115915315	4965	4965	4965	4965	0
215	20230605	170000	115915315	4965	4965	4965	4965	0
216	20230605	165900	115915315	4965	4965	4965	4965	0
217	20230605	165800	115915315	4965	4965	4965	4965	0
218	20230605	165700	115915315	4965	4965	4965	4965	0
219	20230605	165600	115915315	4965	4965	4965	4965	0
220	20230605	165500	115915315	4965	4965	4965	4965	0
221	20230605	165400	115915315	4965	4965	4965	4965	0
222	20230605	165300	115915315	4965	4965	4965	4965	0
223	20230605	165200	115915315	4965	4965	4965	4965	0
224	20230605	165100	115915315	4965	4965	4965	4965	0
225	20230605	165000	115915315	4965	4965	4965	4965	0
226	20230605	164900	115915315	4965	4965	4965	4965	0
227	20230605	164800	115915315	4965	4965	4965	4965	0
228	20230605	164700	115915315	4965	4965	4965	4965	0
229	20230605	164600	115915315	4965	4965	4965	4965	0
230	20230605	164500	115915315	4965	4965	4965	4965	0
231	20230605	164400	115915315	4965	4965	4965	4965	0
232	20230605	164300	115915315	4965	4965	4965	4965	0
233	20230605	164200	115915315	4965	4965	4965	4965	0
234	20230605	164100	115915315	4965	4965	4965	4965	0
235	20230605	164000	115915315	4965	4965	4965	4965	0
236	20230605	163900	115915315	4965	4965	4965	4965	0
237	20230605	163800	115915315	4965	4965	4965	4965	0
238	20230605	163700	115915315	4965	4965	4965	4965	0
239	20230605	163600	115915315	4965	4965	4965	4965	0
240	20230605	163500	115915315	4965	4965	4965	4965	0
241	20230605	163400	115915315	4965	4965	4965	4965	0
242	20230605	163300	115915315	4965	4965	4965	4965	196
243	20230605	163200	115915315	4965	4965	4965	4965	0
244	20230605	163100	115915315	4965	4965	4965	4965	0
245	20230605	163000	115915315	4965	4965	4965	4965	0
246	20230605	162900	115915315	4965	4965	4965	4965	0
247	20230605	162800	115915315	4965	4965	4965	4965	0
248	20230605	162700	115915315	4965	4965	4965	4965	0
249	20230605	162600	115915315	4965	4965	4965	4965	0
250	20230605	162500	115915315	4965	4965	4965	4965	0
251	20230605	162400	115915315	4965	4965	4965	4965	0
252	20230605	162300	115915315	4965	4965	4965	4965	0
253	20230605	162200	115915315	4965	4965	4965	4965	0
254	20230605	162100	115915315	4965	4965	4965	4965	0
255	20230605	162000	115915315	4965	4965	4965	4965	0
256	20230605	161900	115915315	4965	4965	4965	4965	0
257	20230605	161800	115915315	4965	4965	4965	4965	0
258	20230605	161700	115915315	4965	4965	4965	4965	0
259	20230605	161600	115915315	4965	4965	4965	4965	0
260	20230605	161500	115915315	4965	4965	4965	4965	0
261	20230605	161400	115915315	4965	4965	4965	4965	0
262	20230605	161300	115915315	4965	4965	4965	4965	0
263	20230605	161200	115915315	4965	4965	4965	4965	0
264	20230605	161100	115915315	4965	4965	4965	4965	0
265	20230605	161000	115915315	4965	4965	4965	4965	0
266	20230605	160900	115915315	4965	4965	4965	4965	0
267	20230605	160800	115915315	4965	4965	4965	4965	0
268	20230605	160700	115915315	4965	4965	4965	4965	0
269	20230605	160600	115915315	4965	4965	4965	4965	0
270	20230605	160500	115915315	4965	4965	4965	4965	0
271	20230605	160400	115915315	4965	4965	4965	4965	0
272	20230605	160300	115915315	4965	4965	4965	4965	196
273	20230605	160200	115915315	4965	4965	4965	4965	0
274	20230605	160100	115915315	4965	4965	4965	4965	0
275	20230605	160000	115915315	4965	4965	4965	4965	0
276	20230605	155900	115915315	4965	4965	4965	4965	0
277	20230605	155800	115915315	4965	4965	4965	4965	0
278	20230605	155700	115915315	4965	4965	4965	4965	0
279	20230605	155600	115915315	4965	4965	4965	4965	0
280	20230605	155500	115915315	4965	4965	4965	4965	0
281	20230605	155400	115915315	4965	4965	4965	4965	0
282	20230605	155300	115915315	4965	4965	4965	4965	0
283	20230605	155200	115915315	4965	4965	4965	4965	0
284	20230605	155100	115915315	4965	4965	4965	4965	0
285	20230605	155000	115915315	4965	4965	4965	4965	0
286	20230605	154900	115915315	4965	4965	4965	4965	0
287	20230605	154800	115915315	4965	4965	4965	4965	0
288	20230605	154700	115915315	4965	4965	4965	4965	0
289	20230605	154600	115915315	4965	4965	4965	4965	0
290	20230605	154500	115915315	4965	4965	4965	4965	0
291	20230605	154400	115915315	4965	4965	4965	4965	0
292	20230605	154300	115915315	4965	4965	4965	4965	0
293	20230605	154200	115915315	4965	4965	4965	4965	0
294	20230605	154100	115915315	4965	4965	4965	4965	0
295	20230605	154000	115915315	4965	4965	4965	4965	0
296	20230605	153900	115915315	4965	4965	4965	4965	0
297	20230605	153800	115915315	4965	4965	4965	4965	0
298	20230605	153700	115915315	4965	4965	4965	4965	0
299	20230605	153600	115915315	4965	4965	4965	4965	0
300	20230605	153500	115915315	4965	4965	4965	4965	0
301	20230605	153400	115915315	4965	4965	4965	4965	0
302	20230605	153300	115915315	4965	4965	4965	4965	196
303	20230605	153200	115915315	4965	4965	4965	4965	0
304	20230605	153100	115915315	4965	4965	4965	4965	0
305	20230605	153000	115915315	4965	4965	4965	4965	196
306	20230605	152900	114942175	4980	4980	4980	4980	0
307	20230605	152800	114942175	4980	4980	4980	4980	0
308	20230605	152700	114942175	4980	4980	4980	4980	0
309	20230605	152600	114942175	4980	4980	4980	4980	0
310	20230605	152500	114942175	4980	4980	4980	4980	0
311	20230605	152400	114942175	4980	4980	4980	4980	0
312	20230605	152300	114942175	4980	4980	4980	4980	0
313	20230605	152200	114942175	4980	4980	4980	4980	0
314	20230605	152100	114942175	4980	4980	4980	4980	0
315	20230605	152000	114942175	4980	4980	4980	4980	0
316	20230605	151900	114942175	4980	4975	4980	4975	28
317	20230605	151800	114802760	4980	4980	4980	4975	33
318	20230605	151700	114638445	4980	4980	4980	4980	7
319	20230605	151600	114603585	4980	4975	4980	4975	11
320	20230605	151500	114548825	4975	4975	4975	4975	5
321	20230605	151400	114523950	4975	4975	4975	4975	7
322	20230605	151300	114489125	4975	4975	4975	4975	5
323	20230605	151200	114464250	4975	4975	4975	4975	7
324	20230605	151100	114429425	4975	4975	4975	4975	5
325	20230605	151000	114404550	4970	4970	4970	4970	4
326	20230605	150900	114384670	4970	4970	4970	4970	0
327	20230605	150800	114384670	4970	4970	4970	4970	0
328	20230605	150700	114384670	4970	4970	4970	4970	4
329	20230605	150600	114364790	4970	4970	4970	4970	0
330	20230605	150500	114364790	4970	4970	4970	4970	0
331	20230605	150400	114364790	4970	4970	4970	4970	11
332	20230605	150300	114310120	4970	4970	4970	4970	4
333	20230605	150200	114290240	4970	4970	4970	4970	0
334	20230605	150100	114290240	4970	4970	4970	4970	2
335	20230605	150000	114280300	4975	4975	4975	4975	64
336	20230605	145900	113961900	4975	4975	4975	4975	0
337	20230605	145800	113961900	4975	4975	4975	4975	0
338	20230605	145700	113961900	4975	4975	4975	4975	1
339	20230605	145600	113956925	4965	4965	4965	4965	0
340	20230605	145500	113956925	4965	4965	4965	4965	0
341	20230605	145400	113956925	4965	4970	4970	4965	6
342	20230605	145300	113927130	4970	4970	4970	4970	17
343	20230605	145200	113842640	4970	4970	4970	4970	4
344	20230605	145100	113822760	4970	4975	4975	4970	306
345	20230605	145000	112300430	4965	4965	4965	4965	0
346	20230605	144900	112300430	4965	4965	4965	4965	2
347	20230605	144800	112290500	4945	4945	4945	4945	0
348	20230605	144700	112290500	4945	4945	4945	4945	0
349	20230605	144600	112290500	4945	4945	4945	4945	0
350	20230605	144500	112290500	4945	4945	4945	4945	0
351	20230605	144400	112290500	4945	4945	4945	4945	0
352	20230605	144300	112290500	4945	4965	4965	4945	388
353	20230605	144200	110367215	4965	4970	4970	4965	34
354	20230605	144100	110198240	4970	4970	4970	4970	1
355	20230605	144000	110193270	4970	4970	4970	4970	0
356	20230605	143900	110193270	4970	4970	4970	4970	4
357	20230605	143800	110173390	4970	4975	4975	4970	22
358	20230605	143700	110063960	4975	4975	4975	4975	0
359	20230605	143600	110063960	4975	4975	4975	4975	24
360	20230605	143500	109944560	4975	4975	4975	4975	0
361	20230605	143400	109944560	4975	4975	4975	4975	0
362	20230605	143300	109944560	4975	4975	4975	4975	4
363	20230605	143200	109924660	4975	4975	4975	4975	0
364	20230605	143100	109924660	4975	4975	4975	4975	0
365	20230605	143000	109924660	4975	4975	4975	4975	3
366	20230605	142900	109909735	4965	4965	4965	4965	0
367	20230605	142800	109909735	4965	4965	4965	4965	0
368	20230605	142700	109909735	4965	4965	4965	4965	0
369	20230605	142600	109909735	4965	4965	4965	4965	0
370	20230605	142500	109909735	4965	4970	4970	4965	100
371	20230605	142400	109412835	4970	4970	4970	4970	0
372	20230605	142300	109412835	4970	4970	4970	4970	1
373	20230605	142200	109407865	4970	4970	4970	4970	1
374	20230605	142100	109402895	4970	4970	4970	4970	51
375	20230605	142000	109149425	4975	4975	4975	4975	0
376	20230605	141900	109149425	4975	4975	4975	4975	0
377	20230605	141800	109149425	4975	4975	4975	4975	0
378	20230605	141700	109149425	4975	4975	4975	4975	0
379	20230605	141600	109149425	4975	4975	4975	4975	1
380	20230605	141500	109144450	4975	4975	4975	4975	6
381	20230605	141400	109114600	4975	4975	4975	4975	4
382	20230605	141300	109094700	4980	4980	4980	4975	182
383	20230605	141200	108188485	4980	4980	4980	4980	17
384	20230605	141100	108103825	4975	4975	4975	4975	4
385	20230605	141000	108083925	4980	4980	4980	4980	0
386	20230605	140900	108083925	4980	4980	4980	4980	0
387	20230605	140800	108083925	4980	4980	4980	4980	30
388	20230605	140700	107934525	4980	4980	4980	4980	0
389	20230605	140600	107934525	4980	4980	4980	4980	0
390	20230605	140500	107934525	4980	4980	4980	4980	4
391	20230605	140400	107914605	4980	4980	4980	4980	0
392	20230605	140300	107914605	4980	4980	4980	4980	0
393	20230605	140200	107914605	4980	4980	4980	4980	0
394	20230605	140100	107914605	4980	4980	4980	4980	0
395	20230605	140000	107914605	4980	4980	4980	4980	23
396	20230605	135900	107800065	4980	4980	4980	4980	1
397	20230605	135800	107795085	4975	4975	4975	4975	0
398	20230605	135700	107795085	4975	4975	4975	4975	0
399	20230605	135600	107795085	4975	4975	4975	4975	1
400	20230605	135500	107790110	4980	4980	4980	4980	5
401	20230605	135400	107765210	4980	4980	4980	4980	25
402	20230605	135300	107640710	4980	4980	4980	4980	0
403	20230605	135200	107640710	4980	4980	4980	4980	5
404	20230605	135100	107615810	4985	4985	4985	4985	0
405	20230605	135000	107615810	4985	4985	4985	4985	0
406	20230605	134900	107615810	4985	4985	4985	4985	1
407	20230605	134800	107610825	4980	4980	4980	4980	5
408	20230605	134700	107585925	4980	4980	4980	4980	2
409	20230605	134600	107575965	4985	4985	4985	4985	26
410	20230605	134500	107446355	4985	4985	4985	4985	0
411	20230605	134400	107446355	4985	4985	4985	4985	0
412	20230605	134300	107446355	4985	4985	4985	4985	0
413	20230605	134200	107446355	4985	4985	4985	4985	0
414	20230605	134100	107446355	4985	4985	4985	4985	0
415	20230605	134000	107446355	4985	4985	4985	4985	20
416	20230605	133900	107346655	4975	4975	4975	4975	0
417	20230605	133800	107346655	4975	4975	4975	4975	0
418	20230605	133700	107346655	4975	4975	4975	4975	314
419	20230605	133600	105784505	4975	4975	4975	4975	0
420	20230605	133500	105784505	4975	4975	4975	4975	0
421	20230605	133400	105784505	4975	4975	4975	4975	0
422	20230605	133300	105784505	4975	4975	4975	4975	0
423	20230605	133200	105784505	4975	4975	4975	4975	0
424	20230605	133100	105784505	4975	4975	4975	4975	59
425	20230605	133000	105490980	4995	4965	4995	4965	1612
426	20230605	132900	97467195	4965	4965	4965	4965	12
427	20230605	132800	97407615	4965	4965	4965	4965	1
428	20230605	132700	97402650	4950	4950	4950	4950	0
429	20230605	132600	97402650	4950	4950	4950	4950	0
430	20230605	132500	97402650	4950	4950	4950	4950	0
431	20230605	132400	97402650	4950	4950	4950	4950	0
432	20230605	132300	97402650	4950	4950	4950	4950	0
433	20230605	132200	97402650	4950	4960	4960	4950	105
434	20230605	132100	96882385	4965	4965	4965	4965	20
435	20230605	132000	96783085	4970	4975	4975	4970	31
436	20230605	131900	96628950	4970	4970	4970	4970	1
437	20230605	131800	96623980	4970	4970	4970	4970	0
438	20230605	131700	96623980	4970	4970	4970	4970	10
439	20230605	131600	96574280	4965	4965	4965	4965	115
440	20230605	131500	96003305	4965	4965	4965	4965	4
441	20230605	131400	95983445	4960	4960	4960	4960	0
442	20230605	131300	95983445	4960	4960	4960	4960	0
443	20230605	131200	95983445	4960	4960	4960	4960	0
444	20230605	131100	95983445	4960	4960	4960	4960	0
445	20230605	131000	95983445	4960	4960	4960	4960	7
446	20230605	130900	95948725	4960	4960	4960	4960	6
447	20230605	130800	95918965	4960	4965	4965	4960	179
448	20230605	130700	95030260	4960	4960	4960	4960	0
449	20230605	130600	95030260	4960	4960	4960	4960	0
450	20230605	130500	95030260	4960	4960	4960	4960	0
451	20230605	130400	95030260	4960	4960	4960	4960	0
452	20230605	130300	95030260	4960	4965	4965	4960	42
453	20230605	130200	94821930	4965	4965	4965	4965	12
454	20230605	130100	94762350	4965	4965	4965	4965	4
455	20230605	130000	94742490	4965	4965	4965	4965	4
456	20230605	125900	94722630	4965	4965	4965	4965	4
457	20230605	125800	94702770	4965	4965	4965	4965	2
458	20230605	125700	94692840	4965	4965	4965	4965	6
459	20230605	125600	94663050	4955	4955	4955	4955	30
460	20230605	125500	94514400	4955	4955	4955	4955	2
461	20230605	125400	94504490	4955	4955	4955	4955	4
462	20230605	125300	94484670	4955	4955	4955	4955	2
463	20230605	125200	94474760	4955	4955	4955	4955	0
464	20230605	125100	94474760	4955	4955	4955	4955	0
465	20230605	125000	94474760	4955	4955	4955	4955	0
466	20230605	124900	94474760	4955	4955	4955	4955	0
467	20230605	124800	94474760	4955	4955	4955	4955	0
468	20230605	124700	94474760	4955	4965	4965	4955	46
469	20230605	124600	94246730	4965	4965	4965	4965	16
470	20230605	124500	94167290	4970	4970	4970	4970	0
471	20230605	124400	94167290	4970	4970	4970	4970	0
472	20230605	124300	94167290	4970	4970	4970	4970	0
473	20230605	124200	94167290	4970	4975	4975	4970	23
474	20230605	124100	94052970	4975	4975	4975	4975	4
475	20230605	124000	94033070	4975	4975	4975	4975	35
476	20230605	123900	93858945	4975	4975	4975	4975	6
477	20230605	123800	93829095	4975	4975	4975	4975	2
478	20230605	123700	93819145	4975	4970	4975	4970	3
479	20230605	123600	93804225	4975	4975	4975	4975	4
480	20230605	123500	93784325	4975	4975	4975	4975	2
481	20230605	123400	93774375	4975	4975	4975	4975	2
482	20230605	123300	93764425	4975	4975	4975	4975	6
483	20230605	123200	93734575	4975	4975	4975	4975	4
484	20230605	123100	93714675	4975	4975	4975	4975	17
485	20230605	123000	93630100	4975	4975	4975	4975	0
486	20230605	122900	93630100	4975	4975	4975	4975	0
487	20230605	122800	93630100	4975	4975	4975	4975	0
488	20230605	122700	93630100	4975	4975	4975	4975	5
489	20230605	122600	93605225	4975	4975	4975	4975	5
490	20230605	122500	93580350	4975	4975	4975	4975	2
491	20230605	122400	93570400	4960	4960	4960	4960	0
492	20230605	122300	93570400	4960	4960	4960	4960	0
493	20230605	122200	93570400	4960	4960	4960	4960	0
494	20230605	122100	93570400	4960	4960	4960	4960	96
495	20230605	122000	93094240	4960	4960	4960	4960	86
496	20230605	121900	92667680	4960	4960	4960	4960	353
497	20230605	121800	90916800	4960	4960	4960	4960	0
498	20230605	121700	90916800	4960	4960	4960	4960	0
499	20230605	121600	90916800	4960	4960	4960	4960	0
500	20230605	121500	90916800	4960	4960	4960	4960	201
501	20230605	121400	89919840	4960	4960	4960	4960	0
502	20230605	121300	89919840	4960	4960	4960	4960	0
503	20230605	121200	89919840	4960	4960	4960	4960	0
504	20230605	121100	89919840	4960	4960	4960	4960	10
505	20230605	121000	89870240	4955	4955	4955	4955	10
506	20230605	120900	89820690	4955	4955	4955	4955	10
507	20230605	120800	89771140	4920	4920	4920	4920	0
508	20230605	120700	89771140	4920	4920	4920	4920	0
509	20230605	120600	89771140	4920	4920	4920	4920	0
510	20230605	120500	89771140	4920	4920	4920	4920	0
511	20230605	120400	89771140	4920	4940	4940	4920	1690
512	20230605	120300	81449305	4935	4935	4935	4935	0
513	20230605	120200	81449305	4935	4935	4935	4935	0
514	20230605	120100	81449305	4935	4935	4935	4935	0
515	20230605	120000	81449305	4935	4935	4935	4935	0
516	20230605	115900	81449305	4935	4935	4935	4935	104
517	20230605	115800	80936065	4935	4950	4950	4935	14
518	20230605	115700	80866855	4935	4935	4935	4935	0
519	20230605	115600	80866855	4935	4935	4935	4935	252
520	20230605	115500	79623235	4940	4940	4940	4940	43
521	20230605	115400	79410815	4935	4935	4935	4935	0
522	20230605	115300	79410815	4935	4950	4950	4935	1211
523	20230605	115200	73433605	4960	4960	4960	4960	0
524	20230605	115100	73433605	4960	4960	4960	4960	0
525	20230605	115000	73433605	4960	4960	4960	4960	0
526	20230605	114900	73433605	4960	4960	4960	4960	0
527	20230605	114800	73433605	4960	4960	4960	4960	0
528	20230605	114700	73433605	4960	4960	4960	4960	0
529	20230605	114600	73433605	4960	4945	4960	4940	42
530	20230605	114500	73226100	4945	4945	4945	4945	15
531	20230605	114400	73151925	4950	4955	4955	4950	21
532	20230605	114300	73047945	4955	4955	4955	4955	44
533	20230605	114200	72829925	4960	4960	4960	4960	4
534	20230605	114100	72810085	4960	4960	4960	4960	0
535	20230605	114000	72810085	4960	4960	4960	4960	0
536	20230605	113900	72810085	4960	4960	4960	4960	0
537	20230605	113800	72810085	4960	4960	4960	4960	0
538	20230605	113700	72810085	4960	4965	4965	4960	256
539	20230605	113600	71540290	4965	4965	4965	4965	0
540	20230605	113500	71540290	4965	4965	4965	4965	34
541	20230605	113400	71371480	4970	4970	4970	4970	7
542	20230605	113300	71336690	4970	4970	4970	4970	0
543	20230605	113200	71336690	4970	4970	4970	4970	0
544	20230605	113100	71336690	4970	4970	4970	4970	26
545	20230605	113000	71207470	4975	4980	4980	4975	15
546	20230605	112900	71132835	4980	4975	4980	4975	224
547	20230605	112800	70018425	4975	4975	4975	4975	4
548	20230605	112700	69998525	4975	4975	4975	4975	0
549	20230605	112600	69998525	4975	4975	4975	4975	221
550	20230605	112500	68899050	4975	4975	4975	4975	0
551	20230605	112400	68899050	4975	4975	4975	4975	3
552	20230605	112300	68884125	4975	4975	4975	4975	0
553	20230605	112200	68884125	4975	4975	4975	4975	0
554	20230605	112100	68884125	4975	4975	4975	4975	8
555	20230605	112000	68844325	4975	4975	4975	4975	52
556	20230605	111900	68585625	4970	4970	4970	4970	6
557	20230605	111800	68555805	4970	4975	4975	4970	14
558	20230605	111700	68486215	4975	4975	4975	4975	2
559	20230605	111600	68476265	4975	4975	4975	4975	4
560	20230605	111500	68456365	4975	4975	4975	4975	4
561	20230605	111400	68436465	4975	4975	4975	4970	32
562	20230605	111300	68277295	4975	4975	4975	4975	3
563	20230605	111200	68262370	4975	4975	4975	4975	3
564	20230605	111100	68247445	4975	4975	4975	4975	3
565	20230605	111000	68232520	4975	4975	4975	4975	5
566	20230605	110900	68207645	4975	4975	4975	4975	3
567	20230605	110800	68192720	4970	4970	4970	4970	0
568	20230605	110700	68192720	4970	4975	4975	4970	10
569	20230605	110600	68143005	4975	4975	4975	4975	5
570	20230605	110500	68118130	4975	4975	4975	4975	6
571	20230605	110400	68088280	4965	4965	4965	4965	14
572	20230605	110300	68018770	4965	4965	4965	4965	3
573	20230605	110200	68003875	4965	4965	4965	4965	8
574	20230605	110100	67964155	4965	4965	4965	4965	2
575	20230605	110000	67954225	4965	4965	4965	4965	0
576	20230605	105900	67954225	4965	4965	4965	4965	0
577	20230605	105800	67954225	4965	4965	4965	4965	0
578	20230605	105700	67954225	4965	4965	4965	4965	2
579	20230605	105600	67944295	4935	4935	4935	4935	0
580	20230605	105500	67944295	4935	4935	4935	4935	0
581	20230605	105400	67944295	4935	4935	4935	4935	0
582	20230605	105300	67944295	4935	4935	4935	4935	0
583	20230605	105200	67944295	4935	4935	4935	4935	0
584	20230605	105100	67944295	4935	4935	4935	4935	0
585	20230605	105000	67944295	4935	4935	4935	4935	0
586	20230605	104900	67944295	4935	4935	4935	4935	0
587	20230605	104800	67944295	4935	4940	4940	4935	102
588	20230605	104700	67440895	4965	4965	4965	4965	0
589	20230605	104600	67440895	4965	4965	4965	4965	1
590	20230605	104500	67435930	4935	4935	4935	4935	16
591	20230605	104400	67356970	4935	4940	4940	4935	34
592	20230605	104300	67189075	4930	4965	4965	4930	404
593	20230605	104200	65194285	4965	4965	4965	4965	7
594	20230605	104100	65159530	4960	4965	4965	4960	2
595	20230605	104000	65149605	4965	4965	4965	4965	5
596	20230605	103900	65124780	4965	4965	4965	4965	0
597	20230605	103800	65124780	4965	4955	4965	4955	9
598	20230605	103700	65080105	4965	4965	4965	4965	8
599	20230605	103600	65040385	4965	4965	4965	4965	0
600	20230605	103500	65040385	4965	4965	4965	4965	0
601	20230605	103400	65040385	4965	4965	4965	4965	3
602	20230605	103300	65025490	4945	4945	4945	4945	0
603	20230605	103200	65025490	4945	4945	4945	4945	0
604	20230605	103100	65025490	4945	4945	4945	4945	0
605	20230605	103000	65025490	4945	4945	4945	4945	43
606	20230605	102900	64812855	4935	4980	4980	4935	1458
607	20230605	102800	57609345	4980	4975	4980	4975	10
608	20230605	102700	57559550	4975	4975	4975	4975	0
609	20230605	102600	57559550	4975	4975	4975	4975	2
610	20230605	102500	57549600	4975	4975	4975	4975	0
611	20230605	102400	57549600	4975	4975	4975	4975	72
612	20230605	102300	57191400	4980	4985	4985	4980	4
613	20230605	102200	57171475	4985	4985	4985	4985	27
614	20230605	102100	57036880	4990	4990	4990	4990	0
615	20230605	102000	57036880	4990	4990	4990	4990	0
616	20230605	101900	57036880	4990	4990	4990	4990	0
617	20230605	101800	57036880	4990	4990	4990	4990	12
618	20230605	101700	56977000	4990	4990	4990	4990	0
619	20230605	101600	56977000	4990	4990	4990	4990	16
620	20230605	101500	56897160	4955	4955	4955	4955	0
621	20230605	101400	56897160	4955	4955	4955	4955	0
622	20230605	101300	56897160	4955	4955	4955	4955	0
623	20230605	101200	56897160	4955	4955	4965	4955	402
624	20230605	101100	54904720	4955	4950	4955	4950	75
625	20230605	101000	54533415	4950	4950	4950	4950	0
626	20230605	100900	54533415	4950	4950	4950	4950	2
627	20230605	100800	54523515	4930	4935	4935	4930	724
628	20230605	100700	50952030	4940	4945	4945	4940	239
629	20230605	100600	49771220	4950	4950	4950	4950	13
630	20230605	100500	49706870	4950	4950	4950	4950	5
631	20230605	100400	49682120	4950	4950	4950	4950	60
632	20230605	100300	49385120	4950	4950	4950	4950	0
633	20230605	100200	49385120	4950	4950	4950	4950	14
634	20230605	100100	49315820	4940	4945	4945	4940	135
635	20230605	100000	48648865	4950	4950	4950	4950	28
636	20230605	095900	48510265	4950	4950	4950	4950	2
637	20230605	095800	48500365	4950	4950	4950	4950	412
638	20230605	095700	46460965	4955	4955	4955	4955	0
639	20230605	095600	46460965	4955	4955	4955	4955	43
640	20230605	095500	46247900	4955	4955	4955	4955	0
641	20230605	095400	46247900	4955	4955	4955	4955	4
642	20230605	095300	46228080	4955	4955	4955	4955	9
643	20230605	095200	46183485	4955	4955	4955	4955	6
644	20230605	095100	46153755	4955	4970	4970	4955	37
645	20230605	095000	45970345	4970	4970	4970	4970	6
646	20230605	094900	45940525	4970	4970	4970	4970	4
647	20230605	094800	45920645	4970	4970	4970	4970	24
648	20230605	094700	45801365	4970	4970	4970	4970	28
649	20230605	094600	45662205	4970	4970	4970	4970	7
650	20230605	094500	45627415	4950	4950	4950	4950	0
651	20230605	094400	45627415	4950	4970	4970	4950	36
652	20230605	094300	45448625	4970	4970	4970	4970	9
653	20230605	094200	45403895	4970	4970	4970	4970	1
654	20230605	094100	45398925	4970	4970	4970	4970	35
655	20230605	094000	45224975	4970	4970	4970	4970	0
656	20230605	093900	45224975	4970	4975	4975	4970	87
657	20230605	093800	44792310	4970	4970	4970	4970	257
658	20230605	093700	43515020	4970	4965	4970	4965	31
659	20230605	093600	43360990	4940	4950	4955	4940	1212
660	20230605	093500	37368155	4950	4950	4950	4950	0
661	20230605	093400	37368155	4950	4950	4950	4950	8
662	20230605	093300	37328555	4950	4950	4950	4950	0
663	20230605	093200	37328555	4950	4950	4950	4950	20
664	20230605	093100	37229555	4950	4950	4950	4950	2
665	20230605	093000	37219655	4950	4950	4950	4950	0
666	20230605	092900	37219655	4950	4950	4950	4950	182
667	20230605	092800	36318755	4955	4965	4965	4955	4
668	20230605	092700	36298915	4965	4965	4965	4965	6
669	20230605	092600	36269125	4950	4940	4950	4935	23
670	20230605	092500	36155565	4940	4955	4960	4940	542
671	20230605	092400	33471840	4960	4965	4965	4960	605
672	20230605	092300	30469640	4970	4970	4970	4970	272
673	20230605	092200	29117800	4975	4985	4985	4975	1100
674	20230605	092100	23639920	5020	5020	5020	5020	0
675	20230605	092000	23639920	5020	5020	5020	5020	0
676	20230605	091900	23639920	5020	5020	5020	5020	0
677	20230605	091800	23639920	5020	5020	5020	5020	0
678	20230605	091700	23639920	5020	5020	5020	5020	0
679	20230605	091600	23639920	5020	5020	5020	5020	0
680	20230605	091500	23639920	5020	5020	5020	5020	0
681	20230605	091400	23639920	5020	5030	5030	5020	21
682	20230605	091300	23534300	5030	5030	5030	5030	4
683	20230605	091200	23514180	5040	5000	5040	4985	1262
684	20230605	091100	17186690	5070	5000	5070	5000	1459
685	20230605	091000	9866160	5010	5020	5020	5010	198
686	20230605	090900	8872220	5020	5030	5040	5020	1140
687	20230605	090800	3139010	5030	5030	5030	5030	70
688	20230605	090700	2786910	5070	5070	5070	5070	0
689	20230605	090600	2786910	5070	5060	5070	5060	11
690	20230605	090500	2731240	5020	5030	5030	5020	17
691	20230605	090400	2645740	5020	5020	5020	5020	1
692	20230605	090300	2640720	5010	5020	5020	5010	59
693	20230605	090200	2344720	5040	5020	5040	5020	3
694	20230605	090100	2329640	5000	5010	5020	5000	153
695	20230605	090000	1563580	5010	5000	5040	5000	312