KissMeData/060480/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184200	69998345	2965	2965	2965	2965	3
3	20230605	184100	69998345	2965	2965	2965	2965	0
4	20230605	184000	69998345	2965	2965	2965	2965	0
5	20230605	183900	69998345	2965	2965	2965	2965	0
6	20230605	183800	69998345	2965	2965	2965	2965	0
7	20230605	183700	69998345	2965	2965	2965	2965	0
8	20230605	183600	69998345	2965	2965	2965	2965	0
9	20230605	183500	69998345	2965	2965	2965	2965	0
10	20230605	183400	69998345	2965	2965	2965	2965	0
11	20230605	183300	69998345	2965	2965	2965	2965	0
12	20230605	183200	69998345	2965	2965	2965	2965	0
13	20230605	183100	69998345	2965	2965	2965	2965	0
14	20230605	183000	69998345	2965	2965	2965	2965	0
15	20230605	182900	69998345	2965	2965	2965	2965	0
16	20230605	182800	69998345	2965	2965	2965	2965	0
17	20230605	182700	69998345	2965	2965	2965	2965	0
18	20230605	182600	69998345	2965	2965	2965	2965	0
19	20230605	182500	69998345	2965	2965	2965	2965	0
20	20230605	182400	69998345	2965	2965	2965	2965	0
21	20230605	182300	69998345	2965	2965	2965	2965	0
22	20230605	182200	69998345	2965	2965	2965	2965	0
23	20230605	182100	69998345	2965	2965	2965	2965	0
24	20230605	182000	69998345	2965	2965	2965	2965	0
25	20230605	181900	69998345	2965	2965	2965	2965	0
26	20230605	181800	69998345	2965	2965	2965	2965	0
27	20230605	181700	69998345	2965	2965	2965	2965	0
28	20230605	181600	69998345	2965	2965	2965	2965	0
29	20230605	181500	69998345	2965	2965	2965	2965	0
30	20230605	181400	69998345	2965	2965	2965	2965	0
31	20230605	181300	69998345	2965	2965	2965	2965	0
32	20230605	181200	69998345	2965	2965	2965	2965	3
33	20230605	181100	69998345	2965	2965	2965	2965	0
34	20230605	181000	69998345	2965	2965	2965	2965	0
35	20230605	180900	69998345	2965	2965	2965	2965	0
36	20230605	180800	69998345	2965	2965	2965	2965	0
37	20230605	180700	69998345	2965	2965	2965	2965	0
38	20230605	180600	69998345	2965	2965	2965	2965	0
39	20230605	180500	69998345	2965	2965	2965	2965	0
40	20230605	180400	69998345	2965	2965	2965	2965	0
41	20230605	180300	69998345	2965	2965	2965	2965	0
42	20230605	180200	69998345	2965	2965	2965	2965	0
43	20230605	180100	69998345	2965	2965	2965	2965	0
44	20230605	180000	69998345	2965	2965	2965	2965	0
45	20230605	175900	69998345	2965	2965	2965	2965	0
46	20230605	175800	69998345	2965	2965	2965	2965	0
47	20230605	175700	69998345	2965	2965	2965	2965	0
48	20230605	175600	69998345	2965	2965	2965	2965	0
49	20230605	175500	69998345	2965	2965	2965	2965	0
50	20230605	175400	69998345	2965	2965	2965	2965	0
51	20230605	175300	69998345	2965	2965	2965	2965	0
52	20230605	175200	69998345	2965	2965	2965	2965	0
53	20230605	175100	69998345	2965	2965	2965	2965	0
54	20230605	175000	69998345	2965	2965	2965	2965	0
55	20230605	174900	69998345	2965	2965	2965	2965	0
56	20230605	174800	69998345	2965	2965	2965	2965	0
57	20230605	174700	69998345	2965	2965	2965	2965	0
58	20230605	174600	69998345	2965	2965	2965	2965	0
59	20230605	174500	69998345	2965	2965	2965	2965	0
60	20230605	174400	69998345	2965	2965	2965	2965	0
61	20230605	174300	69998345	2965	2965	2965	2965	0
62	20230605	174200	69998345	2965	2965	2965	2965	3
63	20230605	174100	69998345	2965	2965	2965	2965	0
64	20230605	174000	69998345	2965	2965	2965	2965	0
65	20230605	173900	69998345	2965	2965	2965	2965	0
66	20230605	173800	69998345	2965	2965	2965	2965	0
67	20230605	173700	69998345	2965	2965	2965	2965	0
68	20230605	173600	69998345	2965	2965	2965	2965	0
69	20230605	173500	69998345	2965	2965	2965	2965	0
70	20230605	173400	69998345	2965	2965	2965	2965	0
71	20230605	173300	69998345	2965	2965	2965	2965	0
72	20230605	173200	69998345	2965	2965	2965	2965	0
73	20230605	173100	69998345	2965	2965	2965	2965	0
74	20230605	173000	69998345	2965	2965	2965	2965	0
75	20230605	172900	69998345	2965	2965	2965	2965	0
76	20230605	172800	69998345	2965	2965	2965	2965	0
77	20230605	172700	69998345	2965	2965	2965	2965	0
78	20230605	172600	69998345	2965	2965	2965	2965	0
79	20230605	172500	69998345	2965	2965	2965	2965	0
80	20230605	172400	69998345	2965	2965	2965	2965	0
81	20230605	172300	69998345	2965	2965	2965	2965	0
82	20230605	172200	69998345	2965	2965	2965	2965	0
83	20230605	172100	69998345	2965	2965	2965	2965	0
84	20230605	172000	69998345	2965	2965	2965	2965	0
85	20230605	171900	69998345	2965	2965	2965	2965	0
86	20230605	171800	69998345	2965	2965	2965	2965	0
87	20230605	171700	69998345	2965	2965	2965	2965	0
88	20230605	171600	69998345	2965	2965	2965	2965	0
89	20230605	171500	69998345	2965	2965	2965	2965	0
90	20230605	171400	69998345	2965	2965	2965	2965	0
91	20230605	171300	69998345	2965	2965	2965	2965	0
92	20230605	171200	69998345	2965	2965	2965	2965	3
93	20230605	171100	69998345	2965	2965	2965	2965	0
94	20230605	171000	69998345	2965	2965	2965	2965	0
95	20230605	170900	69998345	2965	2965	2965	2965	0
96	20230605	170800	69998345	2965	2965	2965	2965	0
97	20230605	170700	69998345	2965	2965	2965	2965	0
98	20230605	170600	69998345	2965	2965	2965	2965	0
99	20230605	170500	69998345	2965	2965	2965	2965	0
100	20230605	170400	69998345	2965	2965	2965	2965	0
101	20230605	170300	69998345	2965	2965	2965	2965	0
102	20230605	170200	69998345	2965	2965	2965	2965	0
103	20230605	170100	69998345	2965	2965	2965	2965	0
104	20230605	170000	69998345	2965	2965	2965	2965	0
105	20230605	165900	69998345	2965	2965	2965	2965	0
106	20230605	165800	69998345	2965	2965	2965	2965	0
107	20230605	165700	69998345	2965	2965	2965	2965	0
108	20230605	165600	69998345	2965	2965	2965	2965	0
109	20230605	165500	69998345	2965	2965	2965	2965	0
110	20230605	165400	69998345	2965	2965	2965	2965	0
111	20230605	165300	69998345	2965	2965	2965	2965	0
112	20230605	165200	69998345	2965	2965	2965	2965	0
113	20230605	165100	69998345	2965	2965	2965	2965	0
114	20230605	165000	69998345	2965	2965	2965	2965	0
115	20230605	164900	69998345	2965	2965	2965	2965	0
116	20230605	164800	69998345	2965	2965	2965	2965	0
117	20230605	164700	69998345	2965	2965	2965	2965	0
118	20230605	164600	69998345	2965	2965	2965	2965	0
119	20230605	164500	69998345	2965	2965	2965	2965	0
120	20230605	164400	69998345	2965	2965	2965	2965	0
121	20230605	164300	69998345	2965	2965	2965	2965	0
122	20230605	164200	69998345	2965	2965	2965	2965	3
123	20230605	164100	69998345	2965	2965	2965	2965	0
124	20230605	164000	69998345	2965	2965	2965	2965	0
125	20230605	163900	69998345	2965	2965	2965	2965	0
126	20230605	163800	69998345	2965	2965	2965	2965	0
127	20230605	163700	69998345	2965	2965	2965	2965	0
128	20230605	163600	69998345	2965	2965	2965	2965	0
129	20230605	163500	69998345	2965	2965	2965	2965	0
130	20230605	163400	69998345	2965	2965	2965	2965	0
131	20230605	163300	69998345	2965	2965	2965	2965	0
132	20230605	163200	69998345	2965	2965	2965	2965	0
133	20230605	163100	69998345	2965	2965	2965	2965	0
134	20230605	163000	69998345	2965	2965	2965	2965	0
135	20230605	162900	69998345	2965	2965	2965	2965	0
136	20230605	162800	69998345	2965	2965	2965	2965	0
137	20230605	162700	69998345	2965	2965	2965	2965	0
138	20230605	162600	69998345	2965	2965	2965	2965	0
139	20230605	162500	69998345	2965	2965	2965	2965	0
140	20230605	162400	69998345	2965	2965	2965	2965	0
141	20230605	162300	69998345	2965	2965	2965	2965	0
142	20230605	162200	69998345	2965	2965	2965	2965	0
143	20230605	162100	69998345	2965	2965	2965	2965	0
144	20230605	162000	69998345	2965	2965	2965	2965	0
145	20230605	161900	69998345	2965	2965	2965	2965	0
146	20230605	161800	69998345	2965	2965	2965	2965	0
147	20230605	161700	69998345	2965	2965	2965	2965	0
148	20230605	161600	69998345	2965	2965	2965	2965	0
149	20230605	161500	69998345	2965	2965	2965	2965	0
150	20230605	161400	69998345	2965	2965	2965	2965	0
151	20230605	161300	69998345	2965	2965	2965	2965	0
152	20230605	161200	69998345	2965	2965	2965	2965	3
153	20230605	161100	69998345	2965	2965	2965	2965	0
154	20230605	161000	69998345	2965	2965	2965	2965	0
155	20230605	160900	69998345	2965	2965	2965	2965	0
156	20230605	160800	69998345	2965	2965	2965	2965	0
157	20230605	160700	69998345	2965	2965	2965	2965	0
158	20230605	160600	69998345	2965	2965	2965	2965	0
159	20230605	160500	69998345	2965	2965	2965	2965	0
160	20230605	160400	69998345	2965	2965	2965	2965	0
161	20230605	160300	69998345	2965	2965	2965	2965	0
162	20230605	160200	69998345	2965	2965	2965	2965	0
163	20230605	160100	69998345	2965	2965	2965	2965	0
164	20230605	160000	69998345	2965	2965	2965	2965	0
165	20230605	155900	69998345	2965	2965	2965	2965	0
166	20230605	155800	69998345	2965	2965	2965	2965	0
167	20230605	155700	69998345	2965	2965	2965	2965	0
168	20230605	155600	69998345	2965	2965	2965	2965	0
169	20230605	155500	69998345	2965	2965	2965	2965	0
170	20230605	155400	69998345	2965	2965	2965	2965	0
171	20230605	155300	69998345	2965	2965	2965	2965	0
172	20230605	155200	69998345	2965	2965	2965	2965	0
173	20230605	155100	69998345	2965	2965	2965	2965	0
174	20230605	155000	69998345	2965	2965	2965	2965	0
175	20230605	154900	69998345	2965	2965	2965	2965	0
176	20230605	154800	69998345	2965	2965	2965	2965	0
177	20230605	154700	69998345	2965	2965	2965	2965	0
178	20230605	154600	69998345	2965	2965	2965	2965	0
179	20230605	154500	69998345	2965	2965	2965	2965	0
180	20230605	154400	69998345	2965	2965	2965	2965	0
181	20230605	154300	69998345	2965	2965	2965	2965	0
182	20230605	154200	69998345	2965	2965	2965	2965	3
183	20230605	154100	69998345	2965	2965	2965	2965	0
184	20230605	154000	69998345	2965	2965	2965	2965	0
185	20230605	153900	69998345	2965	2965	2965	2965	0
186	20230605	153800	69998345	2965	2965	2965	2965	0
187	20230605	153700	69998345	2965	2965	2965	2965	0
188	20230605	153600	69998345	2965	2965	2965	2965	0
189	20230605	153500	69998345	2965	2965	2965	2965	0
190	20230605	153400	69998345	2965	2965	2965	2965	0
191	20230605	153300	69998345	2965	2965	2965	2965	0
192	20230605	153200	69998345	2965	2965	2965	2965	0
193	20230605	153100	69998345	2965	2965	2965	2965	0
194	20230605	153000	69998345	2965	2965	2965	2965	3
195	20230605	152900	69989450	2975	2975	2975	2975	0
196	20230605	152800	69989450	2975	2975	2975	2975	0
197	20230605	152700	69989450	2975	2975	2975	2975	0
198	20230605	152600	69989450	2975	2975	2975	2975	0
199	20230605	152500	69989450	2975	2975	2975	2975	0
200	20230605	152400	69989450	2975	2975	2975	2975	0
201	20230605	152300	69989450	2975	2975	2975	2975	0
202	20230605	152200	69989450	2975	2975	2975	2975	0
203	20230605	152100	69989450	2975	2975	2975	2975	0
204	20230605	152000	69989450	2975	2975	2975	2975	0
205	20230605	151900	69989450	2975	2975	2975	2975	15
206	20230605	151800	69944825	2970	2970	2970	2970	6
207	20230605	151700	69927005	2965	2965	2965	2965	500
208	20230605	151600	68444505	2970	2970	2970	2970	0
209	20230605	151500	68444505	2970	2970	2970	2970	0
210	20230605	151400	68444505	2970	2970	2970	2970	17
211	20230605	151300	68394015	2965	2965	2965	2965	0
212	20230605	151200	68394015	2965	2965	2965	2965	0
213	20230605	151100	68394015	2965	2965	2965	2965	0
214	20230605	151000	68394015	2965	2965	2965	2965	0
215	20230605	150900	68394015	2965	2965	2965	2965	0
216	20230605	150800	68394015	2965	2965	2965	2965	0
217	20230605	150700	68394015	2965	2965	2965	2965	0
218	20230605	150600	68394015	2965	2965	2965	2965	0
219	20230605	150500	68394015	2965	2965	2965	2960	100
220	20230605	150400	68097910	2965	2965	2965	2965	0
221	20230605	150300	68097910	2965	2965	2965	2965	0
222	20230605	150200	68097910	2965	2965	2965	2965	0
223	20230605	150100	68097910	2965	2965	2965	2965	0
224	20230605	150000	68097910	2965	2965	2965	2965	0
225	20230605	145900	68097910	2965	2970	2970	2965	923
226	20230605	145800	65359385	2980	2980	2980	2980	1
227	20230605	145700	65356405	2970	2970	2970	2970	0
228	20230605	145600	65356405	2970	2970	2970	2970	0
229	20230605	145500	65356405	2970	2970	2970	2970	0
230	20230605	145400	65356405	2970	2975	2975	2970	500
231	20230605	145300	63870330	2975	2975	2975	2975	0
232	20230605	145200	63870330	2975	2975	2975	2975	0
233	20230605	145100	63870330	2975	2975	2975	2975	0
234	20230605	145000	63870330	2975	2975	2975	2975	0
235	20230605	144900	63870330	2975	2975	2975	2975	0
236	20230605	144800	63870330	2975	2975	2975	2975	0
237	20230605	144700	63870330	2975	2975	2975	2975	13
238	20230605	144600	63831655	2975	2975	2975	2975	13
239	20230605	144500	63792980	2975	2980	2980	2975	348
240	20230605	144400	62756005	2980	2980	2980	2980	18
241	20230605	144300	62702365	2975	2975	2975	2975	0
242	20230605	144200	62702365	2975	2975	2975	2975	0
243	20230605	144100	62702365	2975	2975	2975	2975	0
244	20230605	144000	62702365	2975	2975	2975	2975	0
245	20230605	143900	62702365	2975	2975	2975	2975	0
246	20230605	143800	62702365	2975	2975	2975	2975	0
247	20230605	143700	62702365	2975	2975	2975	2975	0
248	20230605	143600	62702365	2975	2975	2975	2975	0
249	20230605	143500	62702365	2975	2985	2985	2975	2
250	20230605	143400	62696405	2975	2975	2975	2975	0
251	20230605	143300	62696405	2975	2975	2975	2975	1
252	20230605	143200	62693430	2980	2980	2980	2980	0
253	20230605	143100	62693430	2980	2980	2980	2980	0
254	20230605	143000	62693430	2980	2980	2980	2980	0
255	20230605	142900	62693430	2980	2980	2980	2980	0
256	20230605	142800	62693430	2980	2980	2980	2980	27
257	20230605	142700	62612970	2980	2980	2980	2980	0
258	20230605	142600	62612970	2980	2980	2980	2980	0
259	20230605	142500	62612970	2980	2980	2980	2980	0
260	20230605	142400	62612970	2980	2980	2980	2980	0
261	20230605	142300	62612970	2980	2980	2980	2980	0
262	20230605	142200	62612970	2980	2980	2980	2980	1000
263	20230605	142100	59632970	2980	2975	2980	2975	351
264	20230605	142000	58588240	2975	2975	2975	2975	0
265	20230605	141900	58588240	2975	2975	2975	2975	1
266	20230605	141800	58585265	2975	2975	2975	2975	2
267	20230605	141700	58579315	2975	2975	2975	2975	7
268	20230605	141600	58558490	2980	2980	2980	2980	200
269	20230605	141500	57962490	2980	2980	2980	2980	1
270	20230605	141400	57959510	2975	2975	2975	2975	0
271	20230605	141300	57959510	2975	2975	2975	2975	0
272	20230605	141200	57959510	2975	2975	2975	2975	0
273	20230605	141100	57959510	2975	2975	2975	2975	0
274	20230605	141000	57959510	2975	2975	2975	2975	0
275	20230605	140900	57959510	2975	2975	2975	2975	0
276	20230605	140800	57959510	2975	2975	2975	2975	3
277	20230605	140700	57950585	2975	2975	2975	2975	17
278	20230605	140600	57900010	2970	2970	2970	2970	0
279	20230605	140500	57900010	2970	2970	2970	2970	0
280	20230605	140400	57900010	2970	2970	2970	2970	0
281	20230605	140300	57900010	2970	2970	2970	2970	0
282	20230605	140200	57900010	2970	2970	2970	2970	0
283	20230605	140100	57900010	2970	2970	2970	2970	0
284	20230605	140000	57900010	2970	2970	2970	2970	1
285	20230605	135900	57897040	2970	2970	2970	2970	1
286	20230605	135800	57894070	2970	2975	2975	2970	29
287	20230605	135700	57807800	2975	2975	2975	2975	0
288	20230605	135600	57807800	2975	2975	2975	2975	0
289	20230605	135500	57807800	2975	2975	2975	2975	0
290	20230605	135400	57807800	2975	2975	2975	2975	0
291	20230605	135300	57807800	2975	2975	2975	2975	0
292	20230605	135200	57807800	2975	2975	2975	2975	3
293	20230605	135100	57798875	2975	2975	2975	2975	0
294	20230605	135000	57798875	2975	2975	2975	2975	0
295	20230605	134900	57798875	2975	2975	2975	2975	0
296	20230605	134800	57798875	2975	2975	2975	2975	0
297	20230605	134700	57798875	2975	2975	2975	2975	0
298	20230605	134600	57798875	2975	2975	2975	2975	0
299	20230605	134500	57798875	2975	2975	2975	2975	0
300	20230605	134400	57798875	2975	2975	2975	2975	0
301	20230605	134300	57798875	2975	2975	2975	2975	0
302	20230605	134200	57798875	2975	2975	2975	2975	0
303	20230605	134100	57798875	2975	2975	2975	2975	0
304	20230605	134000	57798875	2975	2975	2975	2975	0
305	20230605	133900	57798875	2975	2975	2975	2975	0
306	20230605	133800	57798875	2975	2975	2975	2975	0
307	20230605	133700	57798875	2975	2975	2975	2975	0
308	20230605	133600	57798875	2975	2975	2975	2975	18
309	20230605	133500	57745325	2970	2970	2970	2970	0
310	20230605	133400	57745325	2970	2970	2970	2970	340
311	20230605	133300	56735525	2970	2970	2970	2970	0
312	20230605	133200	56735525	2970	2970	2970	2970	0
313	20230605	133100	56735525	2970	2970	2970	2970	337
314	20230605	133000	55734635	2970	2970	2970	2970	0
315	20230605	132900	55734635	2970	2970	2970	2970	28
316	20230605	132800	55651475	2970	2970	2970	2970	0
317	20230605	132700	55651475	2970	2970	2970	2970	0
318	20230605	132600	55651475	2970	2970	2970	2970	5
319	20230605	132500	55636625	2970	2970	2970	2970	0
320	20230605	132400	55636625	2970	2970	2970	2970	0
321	20230605	132300	55636625	2970	2970	2970	2970	14
322	20230605	132200	55595045	2965	2965	2965	2965	0
323	20230605	132100	55595045	2965	2965	2965	2965	5
324	20230605	132000	55580220	2965	2965	2965	2965	0
325	20230605	131900	55580220	2965	2965	2965	2965	0
326	20230605	131800	55580220	2965	2965	2965	2965	0
327	20230605	131700	55580220	2965	2965	2965	2965	0
328	20230605	131600	55580220	2965	2965	2965	2965	1
329	20230605	131500	55577255	2965	2965	2965	2965	35
330	20230605	131400	55473480	2970	2970	2970	2970	0
331	20230605	131300	55473480	2970	2970	2970	2970	0
332	20230605	131200	55473480	2970	2970	2970	2970	0
333	20230605	131100	55473480	2970	2970	2970	2970	0
334	20230605	131000	55473480	2970	2970	2970	2970	2
335	20230605	130900	55467540	2970	2970	2970	2970	0
336	20230605	130800	55467540	2970	2970	2970	2970	0
337	20230605	130700	55467540	2970	2970	2970	2970	0
338	20230605	130600	55467540	2970	2970	2970	2970	0
339	20230605	130500	55467540	2970	2970	2970	2970	0
340	20230605	130400	55467540	2970	2970	2970	2970	0
341	20230605	130300	55467540	2970	2970	2970	2970	0
342	20230605	130200	55467540	2970	2970	2970	2970	0
343	20230605	130100	55467540	2970	2970	2970	2970	0
344	20230605	130000	55467540	2970	2970	2970	2970	0
345	20230605	125900	55467540	2970	2970	2970	2970	0
346	20230605	125800	55467540	2970	2970	2970	2970	0
347	20230605	125700	55467540	2970	2970	2970	2970	0
348	20230605	125600	55467540	2970	2970	2970	2970	0
349	20230605	125500	55467540	2970	2970	2970	2970	0
350	20230605	125400	55467540	2970	2970	2970	2970	0
351	20230605	125300	55467540	2970	2970	2970	2970	0
352	20230605	125200	55467540	2970	2970	2970	2970	0
353	20230605	125100	55467540	2970	2970	2970	2970	0
354	20230605	125000	55467540	2970	2970	2970	2970	0
355	20230605	124900	55467540	2970	2970	2970	2970	1
356	20230605	124800	55464570	2965	2970	2970	2965	1111
357	20230605	124700	52170075	2970	2970	2970	2970	4
358	20230605	124600	52158195	2970	2970	2970	2970	4
359	20230605	124500	52146315	2970	2970	2970	2970	110
360	20230605	124400	51819615	2970	2970	2970	2970	6
361	20230605	124300	51801795	2970	2970	2970	2970	168
362	20230605	124200	51302835	2970	2970	2970	2970	0
363	20230605	124100	51302835	2970	2970	2970	2970	4
364	20230605	124000	51290955	2975	2975	2975	2975	0
365	20230605	123900	51290955	2975	2975	2975	2975	0
366	20230605	123800	51290955	2975	2975	2975	2975	0
367	20230605	123700	51290955	2975	2975	2975	2975	0
368	20230605	123600	51290955	2975	2975	2975	2975	0
369	20230605	123500	51290955	2975	2975	2975	2975	0
370	20230605	123400	51290955	2975	2975	2975	2975	0
371	20230605	123300	51290955	2975	2970	2975	2970	368
372	20230605	123200	50197970	2975	2975	2975	2975	0
373	20230605	123100	50197970	2975	2975	2975	2975	0
374	20230605	123000	50197970	2975	2975	2975	2975	0
375	20230605	122900	50197970	2975	2975	2975	2975	0
376	20230605	122800	50197970	2975	2975	2975	2975	0
377	20230605	122700	50197970	2975	2975	2975	2975	0
378	20230605	122600	50197970	2975	2975	2975	2975	0
379	20230605	122500	50197970	2975	2975	2975	2975	0
380	20230605	122400	50197970	2975	2975	2975	2975	0
381	20230605	122300	50197970	2975	2975	2975	2975	0
382	20230605	122200	50197970	2975	2975	2975	2975	0
383	20230605	122100	50197970	2975	2975	2975	2975	0
384	20230605	122000	50197970	2975	2975	2975	2975	0
385	20230605	121900	50197970	2975	2975	2975	2975	0
386	20230605	121800	50197970	2975	2975	2975	2975	0
387	20230605	121700	50197970	2975	2975	2975	2975	0
388	20230605	121600	50197970	2975	2975	2975	2975	0
389	20230605	121500	50197970	2975	2975	2975	2975	0
390	20230605	121400	50197970	2975	2975	2975	2975	0
391	20230605	121300	50197970	2975	2975	2975	2975	0
392	20230605	121200	50197970	2975	2975	2975	2975	0
393	20230605	121100	50197970	2975	2975	2975	2975	0
394	20230605	121000	50197970	2975	2975	2975	2975	0
395	20230605	120900	50197970	2975	2975	2975	2975	0
396	20230605	120800	50197970	2975	2975	2975	2975	0
397	20230605	120700	50197970	2975	2975	2975	2975	0
398	20230605	120600	50197970	2975	2975	2975	2975	5
399	20230605	120500	50183095	2965	2965	2965	2965	0
400	20230605	120400	50183095	2965	2965	2965	2965	0
401	20230605	120300	50183095	2965	2965	2965	2965	0
402	20230605	120200	50183095	2965	2965	2965	2965	0
403	20230605	120100	50183095	2965	2965	2965	2965	0
404	20230605	120000	50183095	2965	2965	2965	2965	0
405	20230605	115900	50183095	2965	2965	2965	2965	1
406	20230605	115800	50180130	2965	2965	2965	2965	0
407	20230605	115700	50180130	2965	2965	2965	2965	0
408	20230605	115600	50180130	2965	2965	2965	2965	0
409	20230605	115500	50180130	2965	2965	2965	2965	0
410	20230605	115400	50180130	2965	2965	2965	2965	0
411	20230605	115300	50180130	2965	2965	2965	2965	0
412	20230605	115200	50180130	2965	2965	2965	2965	0
413	20230605	115100	50180130	2965	2965	2965	2965	0
414	20230605	115000	50180130	2965	2965	2965	2965	0
415	20230605	114900	50180130	2965	2965	2965	2965	0
416	20230605	114800	50180130	2965	2965	2965	2965	0
417	20230605	114700	50180130	2965	2965	2965	2965	0
418	20230605	114600	50180130	2965	2965	2965	2965	0
419	20230605	114500	50180130	2965	2965	2965	2965	0
420	20230605	114400	50180130	2965	2965	2965	2965	0
421	20230605	114300	50180130	2965	2965	2965	2965	0
422	20230605	114200	50180130	2965	2965	2965	2965	0
423	20230605	114100	50180130	2965	2965	2965	2965	0
424	20230605	114000	50180130	2965	2965	2965	2965	0
425	20230605	113900	50180130	2965	2965	2965	2965	0
426	20230605	113800	50180130	2965	2965	2965	2965	0
427	20230605	113700	50180130	2965	2965	2965	2965	0
428	20230605	113600	50180130	2965	2965	2965	2965	0
429	20230605	113500	50180130	2965	2965	2965	2965	0
430	20230605	113400	50180130	2965	2965	2965	2965	0
431	20230605	113300	50180130	2965	2965	2965	2965	0
432	20230605	113200	50180130	2965	2965	2965	2965	0
433	20230605	113100	50180130	2965	2965	2965	2965	0
434	20230605	113000	50180130	2965	2965	2965	2965	1
435	20230605	112900	50177165	2980	2980	2980	2980	0
436	20230605	112800	50177165	2980	2980	2980	2980	0
437	20230605	112700	50177165	2980	2980	2980	2980	0
438	20230605	112600	50177165	2980	2980	2980	2980	0
439	20230605	112500	50177165	2980	2980	2980	2980	0
440	20230605	112400	50177165	2980	2980	2980	2980	0
441	20230605	112300	50177165	2980	2980	2980	2980	0
442	20230605	112200	50177165	2980	2980	2980	2980	8
443	20230605	112100	50153325	2950	2950	2950	2950	0
444	20230605	112000	50153325	2950	2975	2975	2950	21
445	20230605	111900	50091220	2975	2975	2975	2975	0
446	20230605	111800	50091220	2975	2975	2975	2975	0
447	20230605	111700	50091220	2975	2975	2975	2975	0
448	20230605	111600	50091220	2975	2975	2975	2975	18
449	20230605	111500	50037670	2970	2970	2970	2970	0
450	20230605	111400	50037670	2970	2970	2970	2970	0
451	20230605	111300	50037670	2970	2970	2970	2970	0
452	20230605	111200	50037670	2970	2970	2970	2970	0
453	20230605	111100	50037670	2970	2970	2970	2970	0
454	20230605	111000	50037670	2970	2970	2970	2970	3
455	20230605	110900	50028760	2985	2985	2985	2985	0
456	20230605	110800	50028760	2985	2985	2985	2985	0
457	20230605	110700	50028760	2985	2985	2985	2985	0
458	20230605	110600	50028760	2985	2985	2985	2985	0
459	20230605	110500	50028760	2985	2990	2990	2985	205
460	20230605	110400	49415915	2990	2990	2990	2990	0
461	20230605	110300	49415915	2990	2990	2990	2990	0
462	20230605	110200	49415915	2990	2990	2990	2990	0
463	20230605	110100	49415915	2990	2990	2990	2990	0
464	20230605	110000	49415915	2990	2990	2990	2990	0
465	20230605	105900	49415915	2990	2990	2990	2990	1
466	20230605	105800	49412925	2990	2990	2990	2990	10
467	20230605	105700	49383025	2995	2995	2995	2995	0
468	20230605	105600	49383025	2995	2995	2995	2995	0
469	20230605	105500	49383025	2995	2995	2995	2995	0
470	20230605	105400	49383025	2995	2995	2995	2995	0
471	20230605	105300	49383025	2995	2995	2995	2995	0
472	20230605	105200	49383025	2995	2995	2995	2995	0
473	20230605	105100	49383025	2995	2995	2995	2995	0
474	20230605	105000	49383025	2995	2995	2995	2995	0
475	20230605	104900	49383025	2995	2990	2995	2990	5
476	20230605	104800	49368070	2995	2995	2995	2995	0
477	20230605	104700	49368070	2995	2995	2995	2995	100
478	20230605	104600	49068570	2995	2995	2995	2995	0
479	20230605	104500	49068570	2995	2985	2995	2985	200
480	20230605	104400	48469845	2995	2995	2995	2995	0
481	20230605	104300	48469845	2995	2970	2995	2970	282
482	20230605	104200	47625455	2970	2970	2970	2970	0
483	20230605	104100	47625455	2970	2970	2970	2970	0
484	20230605	104000	47625455	2970	2965	2970	2965	659
485	20230605	103900	45671510	2960	2960	2960	2960	1637
486	20230605	103800	40825990	2950	2950	2950	2950	0
487	20230605	103700	40825990	2950	2950	2950	2950	0
488	20230605	103600	40825990	2950	2950	2950	2950	0
489	20230605	103500	40825990	2950	2950	2950	2950	0
490	20230605	103400	40825990	2950	2950	2950	2950	0
491	20230605	103300	40825990	2950	2950	2950	2950	0
492	20230605	103200	40825990	2950	2950	2950	2950	1020
493	20230605	103100	37816990	2950	2950	2950	2950	0
494	20230605	103000	37816990	2950	2950	2950	2950	0
495	20230605	102900	37816990	2950	2950	2950	2950	0
496	20230605	102800	37816990	2950	2950	2950	2950	0
497	20230605	102700	37816990	2950	2950	2950	2950	0
498	20230605	102600	37816990	2950	2950	2950	2950	0
499	20230605	102500	37816990	2950	2950	2950	2950	0
500	20230605	102400	37816990	2950	2950	2950	2950	0
501	20230605	102300	37816990	2950	2950	2950	2950	0
502	20230605	102200	37816990	2950	2950	2950	2950	0
503	20230605	102100	37816990	2950	2950	2950	2950	0
504	20230605	102000	37816990	2950	2950	2950	2950	0
505	20230605	101900	37816990	2950	2950	2950	2950	0
506	20230605	101800	37816990	2950	2950	2950	2950	0
507	20230605	101700	37816990	2950	2950	2950	2950	0
508	20230605	101600	37816990	2950	2950	2950	2950	0
509	20230605	101500	37816990	2950	2950	2950	2950	2
510	20230605	101400	37811090	2960	2960	2960	2960	2
511	20230605	101300	37805170	2960	2960	2960	2960	0
512	20230605	101200	37805170	2960	2960	2960	2960	0
513	20230605	101100	37805170	2960	2960	2960	2960	0
514	20230605	101000	37805170	2960	2960	2960	2960	0
515	20230605	100900	37805170	2960	2960	2960	2960	0
516	20230605	100800	37805170	2960	2960	2960	2960	0
517	20230605	100700	37805170	2960	2960	2960	2960	0
518	20230605	100600	37805170	2960	2960	2960	2960	0
519	20230605	100500	37805170	2960	2960	2960	2960	0
520	20230605	100400	37805170	2960	2960	2960	2960	0
521	20230605	100300	37805170	2960	2960	2960	2960	0
522	20230605	100200	37805170	2960	2960	2960	2960	0
523	20230605	100100	37805170	2960	2960	2960	2960	0
524	20230605	100000	37805170	2960	2960	2960	2960	1
525	20230605	095900	37802210	2955	2955	2955	2955	127
526	20230605	095800	37426925	2955	2955	2955	2955	0
527	20230605	095700	37426925	2955	2955	2955	2955	0
528	20230605	095600	37426925	2955	2955	2955	2955	5
529	20230605	095500	37412150	2955	2955	2955	2955	0
530	20230605	095400	37412150	2955	2955	2955	2955	3
531	20230605	095300	37403285	2955	2955	2955	2955	65
532	20230605	095200	37211210	2955	2955	2955	2955	0
533	20230605	095100	37211210	2955	2955	2955	2955	0
534	20230605	095000	37211210	2955	2955	2955	2955	0
535	20230605	094900	37211210	2955	2955	2955	2955	35
536	20230605	094800	37107785	2960	2960	2960	2960	0
537	20230605	094700	37107785	2960	2960	2960	2960	0
538	20230605	094600	37107785	2960	2960	2960	2960	0
539	20230605	094500	37107785	2960	2960	2960	2960	0
540	20230605	094400	37107785	2960	2960	2960	2960	0
541	20230605	094300	37107785	2960	2960	2960	2960	0
542	20230605	094200	37107785	2960	2960	2960	2960	78
543	20230605	094100	36876905	2960	2960	2960	2960	0
544	20230605	094000	36876905	2960	2960	2960	2960	0
545	20230605	093900	36876905	2960	2955	2960	2955	1000
546	20230605	093800	33916920	2960	2960	2960	2960	0
547	20230605	093700	33916920	2960	2960	2960	2960	0
548	20230605	093600	33916920	2960	2960	2960	2960	43
549	20230605	093500	33789640	2960	2955	2960	2955	7
550	20230605	093400	33768950	2955	2955	2955	2955	40
551	20230605	093300	33650750	2955	2955	2955	2955	0
552	20230605	093200	33650750	2955	2955	2955	2955	20
553	20230605	093100	33591650	2955	2955	2955	2955	0
554	20230605	093000	33591650	2955	2955	2955	2955	0
555	20230605	092900	33591650	2955	2955	2955	2955	0
556	20230605	092800	33591650	2955	2955	2955	2955	0
557	20230605	092700	33591650	2955	2955	2955	2955	0
558	20230605	092600	33591650	2955	2955	2955	2955	2
559	20230605	092500	33585740	2955	2955	2955	2955	0
560	20230605	092400	33585740	2955	2955	2955	2955	0
561	20230605	092300	33585740	2955	2955	2955	2955	34
562	20230605	092200	33485270	2955	2955	2955	2955	0
563	20230605	092100	33485270	2955	2955	2955	2955	0
564	20230605	092000	33485270	2955	2955	2955	2955	0
565	20230605	091900	33485270	2955	2955	2955	2955	0
566	20230605	091800	33485270	2955	2955	2955	2955	0
567	20230605	091700	33485270	2955	2955	2955	2955	0
568	20230605	091600	33485270	2955	2955	2955	2955	1
569	20230605	091500	33482315	2945	2945	2945	2945	45
570	20230605	091400	33349790	2945	2950	2950	2945	1369
571	20230605	091300	29317545	2960	2960	2960	2960	100
572	20230605	091200	29021545	2960	2960	2960	2960	0
573	20230605	091100	29021545	2960	2960	2960	2960	0
574	20230605	091000	29021545	2960	2955	2960	2955	65
575	20230605	090900	28829460	2965	2955	2965	2955	450
576	20230605	090800	27499210	2965	2965	2965	2965	1
577	20230605	090700	27496245	2960	2960	2960	2960	2
578	20230605	090600	27490325	2950	2960	2960	2950	782
579	20230605	090500	25180995	2975	2980	2980	2975	95
580	20230605	090400	24897910	2985	2985	2985	2985	0
581	20230605	090300	24897910	2985	2985	2985	2985	98
582	20230605	090200	24605380	2985	2990	2990	2975	23
583	20230605	090100	24536740	2970	2980	2990	2970	9
584	20230605	090000	24509890	2975	2945	2975	2945	8319