KissMeData/017180/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191000	58889490	2695	2695	2695	2695	1584
3	20230605	190900	58889490	2695	2695	2695	2695	0
4	20230605	190800	58889490	2695	2695	2695	2695	0
5	20230605	190700	58889490	2695	2695	2695	2695	0
6	20230605	190600	58889490	2695	2695	2695	2695	0
7	20230605	190500	58889490	2695	2695	2695	2695	0
8	20230605	190400	58889490	2695	2695	2695	2695	0
9	20230605	190300	58889490	2695	2695	2695	2695	0
10	20230605	190200	58889490	2695	2695	2695	2695	0
11	20230605	190100	58889490	2695	2695	2695	2695	0
12	20230605	190000	58889490	2695	2695	2695	2695	0
13	20230605	185900	58889490	2695	2695	2695	2695	0
14	20230605	185800	58889490	2695	2695	2695	2695	0
15	20230605	185700	58889490	2695	2695	2695	2695	0
16	20230605	185600	58889490	2695	2695	2695	2695	0
17	20230605	185500	58889490	2695	2695	2695	2695	0
18	20230605	185400	58889490	2695	2695	2695	2695	0
19	20230605	185300	58889490	2695	2695	2695	2695	0
20	20230605	185200	58889490	2695	2695	2695	2695	0
21	20230605	185100	58889490	2695	2695	2695	2695	0
22	20230605	185000	58889490	2695	2695	2695	2695	0
23	20230605	184900	58889490	2695	2695	2695	2695	0
24	20230605	184800	58889490	2695	2695	2695	2695	0
25	20230605	184700	58889490	2695	2695	2695	2695	0
26	20230605	184600	58889490	2695	2695	2695	2695	0
27	20230605	184500	58889490	2695	2695	2695	2695	0
28	20230605	184400	58889490	2695	2695	2695	2695	0
29	20230605	184300	58889490	2695	2695	2695	2695	0
30	20230605	184200	58889490	2695	2695	2695	2695	0
31	20230605	184100	58889490	2695	2695	2695	2695	0
32	20230605	184000	58889490	2695	2695	2695	2695	1584
33	20230605	183900	58889490	2695	2695	2695	2695	0
34	20230605	183800	58889490	2695	2695	2695	2695	0
35	20230605	183700	58889490	2695	2695	2695	2695	0
36	20230605	183600	58889490	2695	2695	2695	2695	0
37	20230605	183500	58889490	2695	2695	2695	2695	0
38	20230605	183400	58889490	2695	2695	2695	2695	0
39	20230605	183300	58889490	2695	2695	2695	2695	0
40	20230605	183200	58889490	2695	2695	2695	2695	0
41	20230605	183100	58889490	2695	2695	2695	2695	0
42	20230605	183000	58889490	2695	2695	2695	2695	0
43	20230605	182900	58889490	2695	2695	2695	2695	0
44	20230605	182800	58889490	2695	2695	2695	2695	0
45	20230605	182700	58889490	2695	2695	2695	2695	0
46	20230605	182600	58889490	2695	2695	2695	2695	0
47	20230605	182500	58889490	2695	2695	2695	2695	0
48	20230605	182400	58889490	2695	2695	2695	2695	0
49	20230605	182300	58889490	2695	2695	2695	2695	0
50	20230605	182200	58889490	2695	2695	2695	2695	0
51	20230605	182100	58889490	2695	2695	2695	2695	0
52	20230605	182000	58889490	2695	2695	2695	2695	0
53	20230605	181900	58889490	2695	2695	2695	2695	0
54	20230605	181800	58889490	2695	2695	2695	2695	0
55	20230605	181700	58889490	2695	2695	2695	2695	0
56	20230605	181600	58889490	2695	2695	2695	2695	0
57	20230605	181500	58889490	2695	2695	2695	2695	0
58	20230605	181400	58889490	2695	2695	2695	2695	0
59	20230605	181300	58889490	2695	2695	2695	2695	0
60	20230605	181200	58889490	2695	2695	2695	2695	0
61	20230605	181100	58889490	2695	2695	2695	2695	0
62	20230605	181000	58889490	2695	2695	2695	2695	1584
63	20230605	180900	58889490	2695	2695	2695	2695	0
64	20230605	180800	58889490	2695	2695	2695	2695	0
65	20230605	180700	58889490	2695	2695	2695	2695	0
66	20230605	180600	58889490	2695	2695	2695	2695	0
67	20230605	180500	58889490	2695	2695	2695	2695	0
68	20230605	180400	58889490	2695	2695	2695	2695	0
69	20230605	180300	58889490	2695	2695	2695	2695	0
70	20230605	180200	58889490	2695	2695	2695	2695	0
71	20230605	180100	58889490	2695	2695	2695	2695	0
72	20230605	180000	58889490	2695	2695	2695	2695	0
73	20230605	175900	58889490	2695	2695	2695	2695	0
74	20230605	175800	58889490	2695	2695	2695	2695	0
75	20230605	175700	58889490	2695	2695	2695	2695	0
76	20230605	175600	58889490	2695	2695	2695	2695	0
77	20230605	175500	58889490	2695	2695	2695	2695	0
78	20230605	175400	58889490	2695	2695	2695	2695	0
79	20230605	175300	58889490	2695	2695	2695	2695	0
80	20230605	175200	58889490	2695	2695	2695	2695	0
81	20230605	175100	58889490	2695	2695	2695	2695	0
82	20230605	175000	58889490	2695	2695	2695	2695	0
83	20230605	174900	58889490	2695	2695	2695	2695	0
84	20230605	174800	58889490	2695	2695	2695	2695	0
85	20230605	174700	58889490	2695	2695	2695	2695	0
86	20230605	174600	58889490	2695	2695	2695	2695	0
87	20230605	174500	58889490	2695	2695	2695	2695	0
88	20230605	174400	58889490	2695	2695	2695	2695	0
89	20230605	174300	58889490	2695	2695	2695	2695	0
90	20230605	174200	58889490	2695	2695	2695	2695	0
91	20230605	174100	58889490	2695	2695	2695	2695	0
92	20230605	174000	58889490	2695	2695	2695	2695	1584
93	20230605	173900	58889490	2695	2695	2695	2695	0
94	20230605	173800	58889490	2695	2695	2695	2695	0
95	20230605	173700	58889490	2695	2695	2695	2695	0
96	20230605	173600	58889490	2695	2695	2695	2695	0
97	20230605	173500	58889490	2695	2695	2695	2695	0
98	20230605	173400	58889490	2695	2695	2695	2695	0
99	20230605	173300	58889490	2695	2695	2695	2695	0
100	20230605	173200	58889490	2695	2695	2695	2695	0
101	20230605	173100	58889490	2695	2695	2695	2695	0
102	20230605	173000	58889490	2695	2695	2695	2695	0
103	20230605	172900	58889490	2695	2695	2695	2695	0
104	20230605	172800	58889490	2695	2695	2695	2695	0
105	20230605	172700	58889490	2695	2695	2695	2695	0
106	20230605	172600	58889490	2695	2695	2695	2695	0
107	20230605	172500	58889490	2695	2695	2695	2695	0
108	20230605	172400	58889490	2695	2695	2695	2695	0
109	20230605	172300	58889490	2695	2695	2695	2695	0
110	20230605	172200	58889490	2695	2695	2695	2695	0
111	20230605	172100	58889490	2695	2695	2695	2695	0
112	20230605	172000	58889490	2695	2695	2695	2695	0
113	20230605	171900	58889490	2695	2695	2695	2695	0
114	20230605	171800	58889490	2695	2695	2695	2695	0
115	20230605	171700	58889490	2695	2695	2695	2695	0
116	20230605	171600	58889490	2695	2695	2695	2695	0
117	20230605	171500	58889490	2695	2695	2695	2695	0
118	20230605	171400	58889490	2695	2695	2695	2695	0
119	20230605	171300	58889490	2695	2695	2695	2695	0
120	20230605	171200	58889490	2695	2695	2695	2695	0
121	20230605	171100	58889490	2695	2695	2695	2695	0
122	20230605	171000	58889490	2695	2695	2695	2695	1584
123	20230605	170900	58889490	2695	2695	2695	2695	0
124	20230605	170800	58889490	2695	2695	2695	2695	0
125	20230605	170700	58889490	2695	2695	2695	2695	0
126	20230605	170600	58889490	2695	2695	2695	2695	0
127	20230605	170500	58889490	2695	2695	2695	2695	0
128	20230605	170400	58889490	2695	2695	2695	2695	0
129	20230605	170300	58889490	2695	2695	2695	2695	0
130	20230605	170200	58889490	2695	2695	2695	2695	0
131	20230605	170100	58889490	2695	2695	2695	2695	0
132	20230605	170000	58889490	2695	2695	2695	2695	0
133	20230605	165900	58889490	2695	2695	2695	2695	0
134	20230605	165800	58889490	2695	2695	2695	2695	0
135	20230605	165700	58889490	2695	2695	2695	2695	0
136	20230605	165600	58889490	2695	2695	2695	2695	0
137	20230605	165500	58889490	2695	2695	2695	2695	0
138	20230605	165400	58889490	2695	2695	2695	2695	0
139	20230605	165300	58889490	2695	2695	2695	2695	0
140	20230605	165200	58889490	2695	2695	2695	2695	0
141	20230605	165100	58889490	2695	2695	2695	2695	0
142	20230605	165000	58889490	2695	2695	2695	2695	0
143	20230605	164900	58889490	2695	2695	2695	2695	0
144	20230605	164800	58889490	2695	2695	2695	2695	0
145	20230605	164700	58889490	2695	2695	2695	2695	0
146	20230605	164600	58889490	2695	2695	2695	2695	0
147	20230605	164500	58889490	2695	2695	2695	2695	0
148	20230605	164400	58889490	2695	2695	2695	2695	0
149	20230605	164300	58889490	2695	2695	2695	2695	0
150	20230605	164200	58889490	2695	2695	2695	2695	0
151	20230605	164100	58889490	2695	2695	2695	2695	0
152	20230605	164000	58889490	2695	2695	2695	2695	1584
153	20230605	163900	58889490	2695	2695	2695	2695	0
154	20230605	163800	58889490	2695	2695	2695	2695	0
155	20230605	163700	58889490	2695	2695	2695	2695	0
156	20230605	163600	58889490	2695	2695	2695	2695	0
157	20230605	163500	58889490	2695	2695	2695	2695	0
158	20230605	163400	58889490	2695	2695	2695	2695	0
159	20230605	163300	58889490	2695	2695	2695	2695	0
160	20230605	163200	58889490	2695	2695	2695	2695	0
161	20230605	163100	58889490	2695	2695	2695	2695	0
162	20230605	163000	58889490	2695	2695	2695	2695	0
163	20230605	162900	58889490	2695	2695	2695	2695	0
164	20230605	162800	58889490	2695	2695	2695	2695	0
165	20230605	162700	58889490	2695	2695	2695	2695	0
166	20230605	162600	58889490	2695	2695	2695	2695	0
167	20230605	162500	58889490	2695	2695	2695	2695	0
168	20230605	162400	58889490	2695	2695	2695	2695	0
169	20230605	162300	58889490	2695	2695	2695	2695	0
170	20230605	162200	58889490	2695	2695	2695	2695	0
171	20230605	162100	58889490	2695	2695	2695	2695	0
172	20230605	162000	58889490	2695	2695	2695	2695	0
173	20230605	161900	58889490	2695	2695	2695	2695	0
174	20230605	161800	58889490	2695	2695	2695	2695	0
175	20230605	161700	58889490	2695	2695	2695	2695	0
176	20230605	161600	58889490	2695	2695	2695	2695	0
177	20230605	161500	58889490	2695	2695	2695	2695	0
178	20230605	161400	58889490	2695	2695	2695	2695	0
179	20230605	161300	58889490	2695	2695	2695	2695	0
180	20230605	161200	58889490	2695	2695	2695	2695	0
181	20230605	161100	58889490	2695	2695	2695	2695	0
182	20230605	161000	58889490	2695	2695	2695	2695	1584
183	20230605	160900	58889490	2695	2695	2695	2695	0
184	20230605	160800	58889490	2695	2695	2695	2695	0
185	20230605	160700	58889490	2695	2695	2695	2695	0
186	20230605	160600	58889490	2695	2695	2695	2695	0
187	20230605	160500	58889490	2695	2695	2695	2695	0
188	20230605	160400	58889490	2695	2695	2695	2695	0
189	20230605	160300	58889490	2695	2695	2695	2695	0
190	20230605	160200	58889490	2695	2695	2695	2695	0
191	20230605	160100	58889490	2695	2695	2695	2695	0
192	20230605	160000	58889490	2695	2695	2695	2695	0
193	20230605	155900	58889490	2695	2695	2695	2695	0
194	20230605	155800	58889490	2695	2695	2695	2695	0
195	20230605	155700	58889490	2695	2695	2695	2695	0
196	20230605	155600	58889490	2695	2695	2695	2695	0
197	20230605	155500	58889490	2695	2695	2695	2695	0
198	20230605	155400	58889490	2695	2695	2695	2695	0
199	20230605	155300	58889490	2695	2695	2695	2695	0
200	20230605	155200	58889490	2695	2695	2695	2695	0
201	20230605	155100	58889490	2695	2695	2695	2695	0
202	20230605	155000	58889490	2695	2695	2695	2695	0
203	20230605	154900	58889490	2695	2695	2695	2695	0
204	20230605	154800	58889490	2695	2695	2695	2695	0
205	20230605	154700	58889490	2695	2695	2695	2695	0
206	20230605	154600	58889490	2695	2695	2695	2695	0
207	20230605	154500	58889490	2695	2695	2695	2695	0
208	20230605	154400	58889490	2695	2695	2695	2695	0
209	20230605	154300	58889490	2695	2695	2695	2695	0
210	20230605	154200	58889490	2695	2695	2695	2695	0
211	20230605	154100	58889490	2695	2695	2695	2695	0
212	20230605	154000	58889490	2695	2695	2695	2695	1584
213	20230605	153900	58889490	2695	2695	2695	2695	0
214	20230605	153800	58889490	2695	2695	2695	2695	0
215	20230605	153700	58889490	2695	2695	2695	2695	0
216	20230605	153600	58889490	2695	2695	2695	2695	0
217	20230605	153500	58889490	2695	2695	2695	2695	0
218	20230605	153400	58889490	2695	2695	2695	2695	0
219	20230605	153300	58889490	2695	2695	2695	2695	0
220	20230605	153200	58889490	2695	2695	2695	2695	0
221	20230605	153100	58889490	2695	2695	2695	2695	0
222	20230605	153000	58889490	2695	2695	2695	2695	1584
223	20230605	152900	54620610	2700	2700	2700	2700	0
224	20230605	152800	54620610	2700	2700	2700	2700	0
225	20230605	152700	54620610	2700	2700	2700	2700	0
226	20230605	152600	54620610	2700	2700	2700	2700	0
227	20230605	152500	54620610	2700	2700	2700	2700	0
228	20230605	152400	54620610	2700	2700	2700	2700	0
229	20230605	152300	54620610	2700	2700	2700	2700	0
230	20230605	152200	54620610	2700	2700	2700	2700	0
231	20230605	152100	54620610	2700	2700	2700	2700	0
232	20230605	152000	54620610	2700	2700	2700	2700	0
233	20230605	151900	54620610	2700	2700	2700	2700	0
234	20230605	151800	54620610	2700	2700	2700	2700	52
235	20230605	151700	54480210	2705	2705	2705	2705	0
236	20230605	151600	54480210	2705	2705	2705	2705	1
237	20230605	151500	54477505	2695	2695	2695	2695	0
238	20230605	151400	54477505	2695	2695	2695	2695	1
239	20230605	151300	54474810	2695	2695	2695	2695	0
240	20230605	151200	54474810	2695	2695	2695	2695	0
241	20230605	151100	54474810	2695	2700	2700	2695	788
242	20230605	151000	52349685	2700	2700	2700	2700	0
243	20230605	150900	52349685	2700	2700	2700	2700	9
244	20230605	150800	52325385	2700	2700	2700	2700	0
245	20230605	150700	52325385	2700	2700	2700	2700	21
246	20230605	150600	52268685	2700	2700	2700	2700	378
247	20230605	150500	51248085	2695	2695	2695	2695	685
248	20230605	150400	49402010	2700	2700	2700	2700	0
249	20230605	150300	49402010	2700	2700	2700	2700	0
250	20230605	150200	49402010	2700	2700	2700	2700	0
251	20230605	150100	49402010	2700	2700	2700	2700	0
252	20230605	150000	49402010	2700	2700	2700	2700	0
253	20230605	145900	49402010	2700	2700	2700	2700	0
254	20230605	145800	49402010	2700	2700	2700	2700	250
255	20230605	145700	48727010	2700	2700	2700	2700	0
256	20230605	145600	48727010	2700	2700	2700	2700	0
257	20230605	145500	48727010	2700	2700	2700	2700	0
258	20230605	145400	48727010	2700	2700	2700	2700	0
259	20230605	145300	48727010	2700	2700	2700	2700	0
260	20230605	145200	48727010	2700	2700	2700	2700	80
261	20230605	145100	48511010	2700	2700	2700	2700	0
262	20230605	145000	48511010	2700	2700	2700	2700	200
263	20230605	144900	47971010	2695	2695	2695	2695	190
264	20230605	144800	47458960	2700	2700	2700	2700	371
265	20230605	144700	46457260	2700	2700	2700	2700	0
266	20230605	144600	46457260	2700	2700	2700	2700	421
267	20230605	144500	45320560	2705	2705	2705	2700	1168
268	20230605	144400	42165120	2705	2705	2705	2705	0
269	20230605	144300	42165120	2705	2705	2705	2705	200
270	20230605	144200	41624120	2705	2705	2705	2705	0
271	20230605	144100	41624120	2705	2705	2705	2705	0
272	20230605	144000	41624120	2705	2705	2705	2705	0
273	20230605	143900	41624120	2705	2705	2705	2705	1
274	20230605	143800	41621415	2700	2700	2700	2700	0
275	20230605	143700	41621415	2700	2700	2700	2700	50
276	20230605	143600	41486415	2705	2705	2705	2705	0
277	20230605	143500	41486415	2705	2705	2705	2705	0
278	20230605	143400	41486415	2705	2705	2705	2705	0
279	20230605	143300	41486415	2705	2705	2705	2705	1
280	20230605	143200	41483710	2700	2700	2700	2700	1
281	20230605	143100	41481010	2700	2700	2700	2700	553
282	20230605	143000	39987910	2700	2700	2700	2700	0
283	20230605	142900	39987910	2700	2710	2710	2700	149
284	20230605	142800	39584130	2700	2700	2700	2700	0
285	20230605	142700	39584130	2700	2700	2700	2700	0
286	20230605	142600	39584130	2700	2700	2700	2700	0
287	20230605	142500	39584130	2700	2705	2705	2700	1380
288	20230605	142400	35858015	2705	2705	2705	2705	2
289	20230605	142300	35852605	2705	2705	2705	2705	2
290	20230605	142200	35847195	2710	2705	2710	2705	54
291	20230605	142100	35701120	2705	2705	2705	2705	1
292	20230605	142000	35698415	2705	2705	2705	2705	3
293	20230605	141900	35690300	2705	2705	2705	2705	0
294	20230605	141800	35690300	2705	2705	2705	2705	0
295	20230605	141700	35690300	2705	2705	2705	2705	0
296	20230605	141600	35690300	2705	2705	2705	2705	1
297	20230605	141500	35687595	2700	2700	2700	2700	0
298	20230605	141400	35687595	2700	2700	2700	2700	0
299	20230605	141300	35687595	2700	2700	2700	2700	0
300	20230605	141200	35687595	2700	2700	2700	2700	1
301	20230605	141100	35684895	2700	2700	2700	2700	0
302	20230605	141000	35684895	2700	2700	2700	2700	0
303	20230605	140900	35684895	2700	2700	2700	2700	0
304	20230605	140800	35684895	2700	2700	2700	2700	0
305	20230605	140700	35684895	2700	2700	2700	2700	0
306	20230605	140600	35684895	2700	2700	2700	2700	0
307	20230605	140500	35684895	2700	2700	2700	2700	0
308	20230605	140400	35684895	2700	2700	2700	2700	0
309	20230605	140300	35684895	2700	2700	2700	2700	400
310	20230605	140200	34604895	2705	2705	2705	2705	0
311	20230605	140100	34604895	2705	2705	2705	2705	0
312	20230605	140000	34604895	2705	2705	2705	2705	0
313	20230605	135900	34604895	2705	2705	2705	2705	0
314	20230605	135800	34604895	2705	2705	2705	2705	0
315	20230605	135700	34604895	2705	2705	2705	2705	0
316	20230605	135600	34604895	2705	2705	2705	2705	22
317	20230605	135500	34545385	2705	2705	2705	2705	0
318	20230605	135400	34545385	2705	2705	2705	2705	0
319	20230605	135300	34545385	2705	2705	2705	2705	20
320	20230605	135200	34491285	2705	2705	2705	2705	0
321	20230605	135100	34491285	2705	2705	2705	2705	0
322	20230605	135000	34491285	2705	2705	2705	2705	0
323	20230605	134900	34491285	2705	2705	2705	2705	0
324	20230605	134800	34491285	2705	2705	2705	2705	0
325	20230605	134700	34491285	2705	2705	2705	2705	0
326	20230605	134600	34491285	2705	2705	2705	2705	0
327	20230605	134500	34491285	2705	2705	2705	2705	0
328	20230605	134400	34491285	2705	2705	2705	2705	0
329	20230605	134300	34491285	2705	2705	2705	2705	0
330	20230605	134200	34491285	2705	2705	2705	2705	783
331	20230605	134100	32373270	2705	2705	2705	2705	0
332	20230605	134000	32373270	2705	2705	2705	2705	0
333	20230605	133900	32373270	2705	2705	2705	2705	0
334	20230605	133800	32373270	2705	2705	2705	2705	0
335	20230605	133700	32373270	2705	2705	2705	2705	20
336	20230605	133600	32319170	2705	2705	2705	2705	0
337	20230605	133500	32319170	2705	2705	2705	2705	0
338	20230605	133400	32319170	2705	2705	2705	2705	0
339	20230605	133300	32319170	2705	2705	2705	2705	0
340	20230605	133200	32319170	2705	2705	2705	2705	0
341	20230605	133100	32319170	2705	2705	2705	2705	0
342	20230605	133000	32319170	2705	2705	2705	2705	10
343	20230605	132900	32292120	2705	2705	2705	2705	0
344	20230605	132800	32292120	2705	2705	2705	2705	20
345	20230605	132700	32238020	2705	2705	2705	2705	100
346	20230605	132600	31967520	2715	2715	2715	2715	0
347	20230605	132500	31967520	2715	2715	2715	2715	0
348	20230605	132400	31967520	2715	2715	2715	2715	0
349	20230605	132300	31967520	2715	2710	2715	2710	7
350	20230605	132200	31948545	2710	2710	2710	2710	100
351	20230605	132100	31677545	2705	2705	2705	2705	0
352	20230605	132000	31677545	2705	2705	2705	2705	0
353	20230605	131900	31677545	2705	2705	2705	2705	0
354	20230605	131800	31677545	2705	2705	2705	2705	0
355	20230605	131700	31677545	2705	2705	2705	2705	6
356	20230605	131600	31661315	2705	2705	2705	2705	20
357	20230605	131500	31607215	2705	2705	2705	2705	4
358	20230605	131400	31596395	2705	2705	2705	2705	0
359	20230605	131300	31596395	2705	2705	2705	2705	29
360	20230605	131200	31517950	2705	2705	2705	2705	121
361	20230605	131100	31190645	2710	2710	2710	2710	0
362	20230605	131000	31190645	2710	2710	2710	2710	0
363	20230605	130900	31190645	2710	2710	2710	2710	0
364	20230605	130800	31190645	2710	2710	2710	2710	800
365	20230605	130700	29022645	2710	2710	2710	2710	0
366	20230605	130600	29022645	2710	2710	2710	2710	1
367	20230605	130500	29019935	2710	2710	2710	2710	0
368	20230605	130400	29019935	2710	2710	2710	2710	0
369	20230605	130300	29019935	2710	2710	2710	2710	1
370	20230605	130200	29017225	2700	2705	2705	2700	232
371	20230605	130100	28389825	2705	2705	2705	2705	0
372	20230605	130000	28389825	2705	2705	2705	2705	1
373	20230605	125900	28387120	2700	2700	2700	2700	0
374	20230605	125800	28387120	2700	2700	2700	2700	0
375	20230605	125700	28387120	2700	2700	2700	2700	0
376	20230605	125600	28387120	2700	2700	2700	2700	0
377	20230605	125500	28387120	2700	2700	2700	2700	0
378	20230605	125400	28387120	2700	2700	2700	2700	0
379	20230605	125300	28387120	2700	2700	2700	2700	0
380	20230605	125200	28387120	2700	2700	2700	2700	0
381	20230605	125100	28387120	2700	2700	2700	2700	0
382	20230605	125000	28387120	2700	2700	2700	2700	0
383	20230605	124900	28387120	2700	2700	2700	2700	0
384	20230605	124800	28387120	2700	2700	2700	2700	0
385	20230605	124700	28387120	2700	2700	2700	2700	1
386	20230605	124600	28384420	2700	2700	2700	2700	0
387	20230605	124500	28384420	2700	2700	2700	2700	0
388	20230605	124400	28384420	2700	2700	2700	2700	0
389	20230605	124300	28384420	2700	2700	2700	2700	0
390	20230605	124200	28384420	2700	2700	2700	2700	0
391	20230605	124100	28384420	2700	2700	2700	2700	0
392	20230605	124000	28384420	2700	2700	2700	2700	0
393	20230605	123900	28384420	2700	2700	2700	2700	0
394	20230605	123800	28384420	2700	2700	2700	2700	1200
395	20230605	123700	25144420	2705	2705	2705	2705	0
396	20230605	123600	25144420	2705	2705	2705	2705	0
397	20230605	123500	25144420	2705	2705	2705	2705	20
398	20230605	123400	25090320	2705	2705	2705	2705	0
399	20230605	123300	25090320	2705	2705	2705	2705	0
400	20230605	123200	25090320	2705	2705	2705	2705	0
401	20230605	123100	25090320	2705	2705	2705	2705	0
402	20230605	123000	25090320	2705	2705	2705	2705	0
403	20230605	122900	25090320	2705	2705	2705	2705	0
404	20230605	122800	25090320	2705	2705	2705	2705	50
405	20230605	122700	24955070	2705	2705	2705	2705	22
406	20230605	122600	24895560	2705	2705	2705	2705	0
407	20230605	122500	24895560	2705	2705	2705	2705	0
408	20230605	122400	24895560	2705	2705	2705	2705	4
409	20230605	122300	24884740	2700	2700	2700	2700	0
410	20230605	122200	24884740	2700	2700	2700	2700	0
411	20230605	122100	24884740	2700	2700	2700	2700	0
412	20230605	122000	24884740	2700	2700	2700	2700	0
413	20230605	121900	24884740	2700	2700	2700	2700	65
414	20230605	121800	24709240	2705	2705	2705	2705	0
415	20230605	121700	24709240	2705	2705	2705	2705	0
416	20230605	121600	24709240	2705	2705	2705	2705	0
417	20230605	121500	24709240	2705	2705	2705	2705	0
418	20230605	121400	24709240	2705	2705	2705	2705	0
419	20230605	121300	24709240	2705	2705	2705	2705	0
420	20230605	121200	24709240	2705	2705	2705	2705	1
421	20230605	121100	24706535	2705	2705	2705	2705	0
422	20230605	121000	24706535	2705	2705	2705	2705	0
423	20230605	120900	24706535	2705	2705	2705	2705	10
424	20230605	120800	24679485	2700	2700	2700	2700	0
425	20230605	120700	24679485	2700	2700	2700	2700	0
426	20230605	120600	24679485	2700	2700	2700	2700	0
427	20230605	120500	24679485	2700	2700	2700	2700	0
428	20230605	120400	24679485	2700	2700	2700	2700	0
429	20230605	120300	24679485	2700	2700	2700	2700	0
430	20230605	120200	24679485	2700	2700	2700	2700	0
431	20230605	120100	24679485	2700	2700	2700	2700	9
432	20230605	120000	24655185	2700	2700	2700	2700	0
433	20230605	115900	24655185	2700	2700	2700	2700	0
434	20230605	115800	24655185	2700	2700	2700	2700	0
435	20230605	115700	24655185	2700	2700	2700	2700	1720
436	20230605	115600	20011185	2700	2700	2700	2700	0
437	20230605	115500	20011185	2700	2700	2700	2700	0
438	20230605	115400	20011185	2700	2700	2700	2700	0
439	20230605	115300	20011185	2700	2700	2700	2700	0
440	20230605	115200	20011185	2700	2700	2700	2700	0
441	20230605	115100	20011185	2700	2700	2700	2700	0
442	20230605	115000	20011185	2700	2700	2700	2700	0
443	20230605	114900	20011185	2700	2700	2700	2700	0
444	20230605	114800	20011185	2700	2700	2700	2700	0
445	20230605	114700	20011185	2700	2700	2700	2700	74
446	20230605	114600	19811385	2700	2700	2700	2700	0
447	20230605	114500	19811385	2700	2700	2700	2700	0
448	20230605	114400	19811385	2700	2700	2700	2700	0
449	20230605	114300	19811385	2700	2700	2700	2700	0
450	20230605	114200	19811385	2700	2700	2700	2700	0
451	20230605	114100	19811385	2700	2700	2700	2700	0
452	20230605	114000	19811385	2700	2700	2700	2700	0
453	20230605	113900	19811385	2700	2700	2700	2700	1
454	20230605	113800	19808685	2700	2700	2700	2700	1
455	20230605	113700	19805985	2700	2700	2700	2700	0
456	20230605	113600	19805985	2700	2700	2700	2700	0
457	20230605	113500	19805985	2700	2700	2700	2700	1
458	20230605	113400	19803285	2695	2695	2695	2695	11
459	20230605	113300	19773640	2695	2695	2695	2695	6
460	20230605	113200	19757470	2690	2690	2690	2690	0
461	20230605	113100	19757470	2690	2690	2690	2690	0
462	20230605	113000	19757470	2690	2690	2690	2690	0
463	20230605	112900	19757470	2690	2690	2690	2690	0
464	20230605	112800	19757470	2690	2690	2690	2690	0
465	20230605	112700	19757470	2690	2690	2690	2690	5
466	20230605	112600	19744020	2690	2695	2695	2690	220
467	20230605	112500	19152120	2695	2695	2695	2695	0
468	20230605	112400	19152120	2695	2695	2695	2695	1
469	20230605	112300	19149425	2695	2695	2695	2695	0
470	20230605	112200	19149425	2695	2695	2695	2695	0
471	20230605	112100	19149425	2695	2695	2695	2695	20
472	20230605	112000	19095525	2695	2695	2695	2695	1145
473	20230605	111900	16009750	2695	2695	2695	2695	121
474	20230605	111800	15683655	2700	2700	2700	2700	100
475	20230605	111700	15413655	2700	2700	2700	2700	0
476	20230605	111600	15413655	2700	2700	2700	2700	100
477	20230605	111500	15143655	2700	2700	2700	2700	355
478	20230605	111400	14185155	2705	2705	2705	2705	0
479	20230605	111300	14185155	2705	2705	2705	2705	0
480	20230605	111200	14185155	2705	2705	2705	2705	21
481	20230605	111100	14128350	2705	2705	2705	2705	0
482	20230605	111000	14128350	2705	2705	2705	2705	3
483	20230605	110900	14120235	2705	2705	2705	2705	0
484	20230605	110800	14120235	2705	2705	2705	2705	7
485	20230605	110700	14101300	2710	2710	2710	2710	7
486	20230605	110600	14082330	2710	2710	2710	2710	0
487	20230605	110500	14082330	2710	2710	2710	2710	0
488	20230605	110400	14082330	2710	2710	2710	2710	10
489	20230605	110300	14055230	2710	2710	2710	2710	10
490	20230605	110200	14028130	2710	2710	2710	2710	0
491	20230605	110100	14028130	2710	2710	2710	2710	0
492	20230605	110000	14028130	2710	2710	2710	2710	1
493	20230605	105900	14025420	2710	2710	2710	2710	0
494	20230605	105800	14025420	2710	2710	2710	2710	10
495	20230605	105700	13998320	2710	2710	2710	2710	0
496	20230605	105600	13998320	2710	2710	2710	2710	0
497	20230605	105500	13998320	2710	2710	2710	2710	0
498	20230605	105400	13998320	2710	2710	2710	2710	0
499	20230605	105300	13998320	2710	2710	2710	2710	0
500	20230605	105200	13998320	2710	2710	2710	2710	0
501	20230605	105100	13998320	2710	2710	2710	2710	0
502	20230605	105000	13998320	2710	2710	2710	2710	1
503	20230605	104900	13995610	2710	2710	2710	2710	20
504	20230605	104800	13941410	2710	2710	2710	2710	40
505	20230605	104700	13833010	2710	2710	2710	2710	0
506	20230605	104600	13833010	2710	2710	2710	2710	20
507	20230605	104500	13778810	2710	2710	2710	2710	90
508	20230605	104400	13534910	2710	2700	2710	2700	430
509	20230605	104300	12373610	2710	2710	2710	2710	0
510	20230605	104200	12373610	2710	2710	2710	2710	0
511	20230605	104100	12373610	2710	2710	2710	2710	2
512	20230605	104000	12368190	2700	2700	2700	2700	0
513	20230605	103900	12368190	2700	2700	2700	2700	0
514	20230605	103800	12368190	2700	2700	2700	2700	0
515	20230605	103700	12368190	2700	2700	2700	2700	1
516	20230605	103600	12365490	2700	2700	2700	2700	0
517	20230605	103500	12365490	2700	2700	2700	2700	0
518	20230605	103400	12365490	2700	2700	2700	2700	0
519	20230605	103300	12365490	2700	2700	2700	2700	0
520	20230605	103200	12365490	2700	2700	2700	2700	0
521	20230605	103100	12365490	2700	2700	2700	2700	0
522	20230605	103000	12365490	2700	2700	2700	2700	1
523	20230605	102900	12362790	2710	2710	2710	2710	0
524	20230605	102800	12362790	2710	2710	2710	2710	6
525	20230605	102700	12346530	2710	2710	2710	2710	0
526	20230605	102600	12346530	2710	2710	2710	2710	0
527	20230605	102500	12346530	2710	2710	2710	2710	0
528	20230605	102400	12346530	2710	2710	2710	2710	1
529	20230605	102300	12343820	2700	2700	2700	2700	0
530	20230605	102200	12343820	2700	2700	2700	2700	0
531	20230605	102100	12343820	2700	2700	2700	2700	0
532	20230605	102000	12343820	2700	2700	2700	2700	0
533	20230605	101900	12343820	2700	2700	2700	2700	0
534	20230605	101800	12343820	2700	2700	2700	2700	0
535	20230605	101700	12343820	2700	2700	2700	2700	161
536	20230605	101600	11909120	2700	2700	2700	2700	0
537	20230605	101500	11909120	2700	2700	2700	2700	250
538	20230605	101400	11234120	2710	2710	2710	2710	0
539	20230605	101300	11234120	2710	2710	2710	2710	0
540	20230605	101200	11234120	2710	2710	2710	2710	0
541	20230605	101100	11234120	2710	2710	2710	2710	0
542	20230605	101000	11234120	2710	2710	2710	2710	0
543	20230605	100900	11234120	2710	2710	2710	2710	0
544	20230605	100800	11234120	2710	2710	2710	2710	0
545	20230605	100700	11234120	2710	2710	2710	2710	0
546	20230605	100600	11234120	2710	2710	2710	2710	0
547	20230605	100500	11234120	2710	2710	2710	2710	0
548	20230605	100400	11234120	2710	2710	2710	2710	0
549	20230605	100300	11234120	2710	2710	2710	2710	0
550	20230605	100200	11234120	2710	2710	2710	2710	0
551	20230605	100100	11234120	2710	2710	2710	2710	0
552	20230605	100000	11234120	2710	2710	2710	2710	0
553	20230605	095900	11234120	2710	2710	2710	2710	0
554	20230605	095800	11234120	2710	2710	2710	2710	0
555	20230605	095700	11234120	2710	2710	2710	2710	0
556	20230605	095600	11234120	2710	2710	2710	2710	0
557	20230605	095500	11234120	2710	2710	2710	2710	0
558	20230605	095400	11234120	2710	2710	2710	2710	0
559	20230605	095300	11234120	2710	2710	2710	2710	0
560	20230605	095200	11234120	2710	2710	2710	2710	5
561	20230605	095100	11220570	2710	2710	2710	2710	0
562	20230605	095000	11220570	2710	2710	2710	2710	0
563	20230605	094900	11220570	2710	2710	2710	2710	0
564	20230605	094800	11220570	2710	2710	2710	2710	2
565	20230605	094700	11215150	2700	2700	2700	2700	1
566	20230605	094600	11212450	2700	2700	2700	2700	0
567	20230605	094500	11212450	2700	2700	2700	2700	99
568	20230605	094400	10945150	2705	2705	2705	2705	1
569	20230605	094300	10942445	2710	2710	2710	2710	0
570	20230605	094200	10942445	2710	2710	2710	2710	0
571	20230605	094100	10942445	2710	2710	2710	2710	0
572	20230605	094000	10942445	2710	2710	2710	2710	156
573	20230605	093900	10519685	2710	2710	2710	2710	0
574	20230605	093800	10519685	2710	2710	2710	2710	0
575	20230605	093700	10519685	2710	2710	2710	2710	0
576	20230605	093600	10519685	2710	2705	2710	2705	2
577	20230605	093500	10514270	2705	2705	2705	2705	0
578	20230605	093400	10514270	2705	2705	2705	2705	406
579	20230605	093300	9416040	2705	2705	2705	2705	0
580	20230605	093200	9416040	2705	2705	2705	2705	0
581	20230605	093100	9416040	2705	2705	2705	2705	2
582	20230605	093000	9410630	2700	2700	2700	2700	169
583	20230605	092900	8954330	2700	2700	2700	2700	0
584	20230605	092800	8954330	2700	2700	2700	2700	2
585	20230605	092700	8948930	2700	2700	2700	2700	0
586	20230605	092600	8948930	2700	2700	2700	2700	0
587	20230605	092500	8948930	2700	2700	2700	2700	7
588	20230605	092400	8930030	2690	2700	2700	2690	1641
589	20230605	092300	4508665	2700	2700	2700	2700	275
590	20230605	092200	3766165	2705	2705	2705	2705	0
591	20230605	092100	3766165	2705	2700	2705	2700	5
592	20230605	092000	3752660	2700	2700	2700	2700	100
593	20230605	091900	3482660	2705	2705	2705	2705	0
594	20230605	091800	3482660	2705	2705	2705	2705	50
595	20230605	091700	3347410	2710	2710	2710	2710	0
596	20230605	091600	3347410	2710	2710	2710	2710	0
597	20230605	091500	3347410	2710	2710	2710	2710	0
598	20230605	091400	3347410	2710	2710	2710	2710	5
599	20230605	091300	3333860	2715	2710	2715	2710	2
600	20230605	091200	3328435	2710	2710	2710	2710	1
601	20230605	091100	3325725	2705	2710	2710	2705	33
602	20230605	091000	3236395	2715	2715	2715	2715	0
603	20230605	090900	3236395	2715	2715	2715	2715	100
604	20230605	090800	2964895	2715	2715	2715	2715	0
605	20230605	090700	2964895	2715	2715	2715	2715	0
606	20230605	090600	2964895	2715	2715	2715	2710	43
607	20230605	090500	2848155	2715	2715	2715	2715	0
608	20230605	090400	2848155	2715	2710	2715	2710	302
609	20230605	090300	2029725	2715	2710	2715	2710	63
610	20230605	090200	1858970	2715	2720	2720	2715	196
611	20230605	090100	1326780	2730	2730	2730	2730	7
612	20230605	090000	1307670	2730	2730	2730	2730	479