KissMeData/014970/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183500	33611940	4725	4725	4725	4725	2401
3	20230605	183400	33611940	4725	4725	4725	4725	0
4	20230605	183300	33611940	4725	4725	4725	4725	0
5	20230605	183200	33611940	4725	4725	4725	4725	0
6	20230605	183100	33611940	4725	4725	4725	4725	0
7	20230605	183000	33611940	4725	4725	4725	4725	0
8	20230605	182900	33611940	4725	4725	4725	4725	0
9	20230605	182800	33611940	4725	4725	4725	4725	0
10	20230605	182700	33611940	4725	4725	4725	4725	0
11	20230605	182600	33611940	4725	4725	4725	4725	0
12	20230605	182500	33611940	4725	4725	4725	4725	0
13	20230605	182400	33611940	4725	4725	4725	4725	0
14	20230605	182300	33611940	4725	4725	4725	4725	0
15	20230605	182200	33611940	4725	4725	4725	4725	0
16	20230605	182100	33611940	4725	4725	4725	4725	0
17	20230605	182000	33611940	4725	4725	4725	4725	0
18	20230605	181900	33611940	4725	4725	4725	4725	0
19	20230605	181800	33611940	4725	4725	4725	4725	0
20	20230605	181700	33611940	4725	4725	4725	4725	0
21	20230605	181600	33611940	4725	4725	4725	4725	0
22	20230605	181500	33611940	4725	4725	4725	4725	0
23	20230605	181400	33611940	4725	4725	4725	4725	0
24	20230605	181300	33611940	4725	4725	4725	4725	0
25	20230605	181200	33611940	4725	4725	4725	4725	0
26	20230605	181100	33611940	4725	4725	4725	4725	0
27	20230605	181000	33611940	4725	4725	4725	4725	0
28	20230605	180900	33611940	4725	4725	4725	4725	0
29	20230605	180800	33611940	4725	4725	4725	4725	0
30	20230605	180700	33611940	4725	4725	4725	4725	0
31	20230605	180600	33611940	4725	4725	4725	4725	0
32	20230605	180500	33611940	4725	4725	4725	4725	2401
33	20230605	180400	33611940	4725	4725	4725	4725	0
34	20230605	180300	33611940	4725	4725	4725	4725	0
35	20230605	180200	33611940	4725	4725	4725	4725	0
36	20230605	180100	33611940	4725	4725	4725	4725	0
37	20230605	180000	33611940	4725	4725	4725	4725	0
38	20230605	175900	33611940	4725	4725	4725	4725	0
39	20230605	175800	33611940	4725	4725	4725	4725	0
40	20230605	175700	33611940	4725	4725	4725	4725	0
41	20230605	175600	33611940	4725	4725	4725	4725	0
42	20230605	175500	33611940	4725	4725	4725	4725	0
43	20230605	175400	33611940	4725	4725	4725	4725	0
44	20230605	175300	33611940	4725	4725	4725	4725	0
45	20230605	175200	33611940	4725	4725	4725	4725	0
46	20230605	175100	33611940	4725	4725	4725	4725	0
47	20230605	175000	33611940	4725	4725	4725	4725	0
48	20230605	174900	33611940	4725	4725	4725	4725	0
49	20230605	174800	33611940	4725	4725	4725	4725	0
50	20230605	174700	33611940	4725	4725	4725	4725	0
51	20230605	174600	33611940	4725	4725	4725	4725	0
52	20230605	174500	33611940	4725	4725	4725	4725	0
53	20230605	174400	33611940	4725	4725	4725	4725	0
54	20230605	174300	33611940	4725	4725	4725	4725	0
55	20230605	174200	33611940	4725	4725	4725	4725	0
56	20230605	174100	33611940	4725	4725	4725	4725	0
57	20230605	174000	33611940	4725	4725	4725	4725	0
58	20230605	173900	33611940	4725	4725	4725	4725	0
59	20230605	173800	33611940	4725	4725	4725	4725	0
60	20230605	173700	33611940	4725	4725	4725	4725	0
61	20230605	173600	33611940	4725	4725	4725	4725	0
62	20230605	173500	33611940	4725	4725	4725	4725	2401
63	20230605	173400	33611940	4725	4725	4725	4725	0
64	20230605	173300	33611940	4725	4725	4725	4725	0
65	20230605	173200	33611940	4725	4725	4725	4725	0
66	20230605	173100	33611940	4725	4725	4725	4725	0
67	20230605	173000	33611940	4725	4725	4725	4725	0
68	20230605	172900	33611940	4725	4725	4725	4725	0
69	20230605	172800	33611940	4725	4725	4725	4725	0
70	20230605	172700	33611940	4725	4725	4725	4725	0
71	20230605	172600	33611940	4725	4725	4725	4725	0
72	20230605	172500	33611940	4725	4725	4725	4725	0
73	20230605	172400	33611940	4725	4725	4725	4725	0
74	20230605	172300	33611940	4725	4725	4725	4725	0
75	20230605	172200	33611940	4725	4725	4725	4725	0
76	20230605	172100	33611940	4725	4725	4725	4725	0
77	20230605	172000	33611940	4725	4725	4725	4725	0
78	20230605	171900	33611940	4725	4725	4725	4725	0
79	20230605	171800	33611940	4725	4725	4725	4725	0
80	20230605	171700	33611940	4725	4725	4725	4725	0
81	20230605	171600	33611940	4725	4725	4725	4725	0
82	20230605	171500	33611940	4725	4725	4725	4725	0
83	20230605	171400	33611940	4725	4725	4725	4725	0
84	20230605	171300	33611940	4725	4725	4725	4725	0
85	20230605	171200	33611940	4725	4725	4725	4725	0
86	20230605	171100	33611940	4725	4725	4725	4725	0
87	20230605	171000	33611940	4725	4725	4725	4725	0
88	20230605	170900	33611940	4725	4725	4725	4725	0
89	20230605	170800	33611940	4725	4725	4725	4725	0
90	20230605	170700	33611940	4725	4725	4725	4725	0
91	20230605	170600	33611940	4725	4725	4725	4725	0
92	20230605	170500	33611940	4725	4725	4725	4725	2401
93	20230605	170400	33611940	4725	4725	4725	4725	0
94	20230605	170300	33611940	4725	4725	4725	4725	0
95	20230605	170200	33611940	4725	4725	4725	4725	0
96	20230605	170100	33611940	4725	4725	4725	4725	0
97	20230605	170000	33611940	4725	4725	4725	4725	0
98	20230605	165900	33611940	4725	4725	4725	4725	0
99	20230605	165800	33611940	4725	4725	4725	4725	0
100	20230605	165700	33611940	4725	4725	4725	4725	0
101	20230605	165600	33611940	4725	4725	4725	4725	0
102	20230605	165500	33611940	4725	4725	4725	4725	0
103	20230605	165400	33611940	4725	4725	4725	4725	0
104	20230605	165300	33611940	4725	4725	4725	4725	0
105	20230605	165200	33611940	4725	4725	4725	4725	0
106	20230605	165100	33611940	4725	4725	4725	4725	0
107	20230605	165000	33611940	4725	4725	4725	4725	0
108	20230605	164900	33611940	4725	4725	4725	4725	0
109	20230605	164800	33611940	4725	4725	4725	4725	0
110	20230605	164700	33611940	4725	4725	4725	4725	0
111	20230605	164600	33611940	4725	4725	4725	4725	0
112	20230605	164500	33611940	4725	4725	4725	4725	0
113	20230605	164400	33611940	4725	4725	4725	4725	0
114	20230605	164300	33611940	4725	4725	4725	4725	0
115	20230605	164200	33611940	4725	4725	4725	4725	0
116	20230605	164100	33611940	4725	4725	4725	4725	0
117	20230605	164000	33611940	4725	4725	4725	4725	0
118	20230605	163900	33611940	4725	4725	4725	4725	0
119	20230605	163800	33611940	4725	4725	4725	4725	0
120	20230605	163700	33611940	4725	4725	4725	4725	0
121	20230605	163600	33611940	4725	4725	4725	4725	0
122	20230605	163500	33611940	4725	4725	4725	4725	2401
123	20230605	163400	33611940	4725	4725	4725	4725	0
124	20230605	163300	33611940	4725	4725	4725	4725	0
125	20230605	163200	33611940	4725	4725	4725	4725	0
126	20230605	163100	33611940	4725	4725	4725	4725	0
127	20230605	163000	33611940	4725	4725	4725	4725	0
128	20230605	162900	33611940	4725	4725	4725	4725	0
129	20230605	162800	33611940	4725	4725	4725	4725	0
130	20230605	162700	33611940	4725	4725	4725	4725	0
131	20230605	162600	33611940	4725	4725	4725	4725	0
132	20230605	162500	33611940	4725	4725	4725	4725	0
133	20230605	162400	33611940	4725	4725	4725	4725	0
134	20230605	162300	33611940	4725	4725	4725	4725	0
135	20230605	162200	33611940	4725	4725	4725	4725	0
136	20230605	162100	33611940	4725	4725	4725	4725	0
137	20230605	162000	33611940	4725	4725	4725	4725	0
138	20230605	161900	33611940	4725	4725	4725	4725	0
139	20230605	161800	33611940	4725	4725	4725	4725	0
140	20230605	161700	33611940	4725	4725	4725	4725	0
141	20230605	161600	33611940	4725	4725	4725	4725	0
142	20230605	161500	33611940	4725	4725	4725	4725	0
143	20230605	161400	33611940	4725	4725	4725	4725	0
144	20230605	161300	33611940	4725	4725	4725	4725	0
145	20230605	161200	33611940	4725	4725	4725	4725	0
146	20230605	161100	33611940	4725	4725	4725	4725	0
147	20230605	161000	33611940	4725	4725	4725	4725	0
148	20230605	160900	33611940	4725	4725	4725	4725	0
149	20230605	160800	33611940	4725	4725	4725	4725	0
150	20230605	160700	33611940	4725	4725	4725	4725	0
151	20230605	160600	33611940	4725	4725	4725	4725	0
152	20230605	160500	33611940	4725	4725	4725	4725	2401
153	20230605	160400	33611940	4725	4725	4725	4725	0
154	20230605	160300	33611940	4725	4725	4725	4725	0
155	20230605	160200	33611940	4725	4725	4725	4725	0
156	20230605	160100	33611940	4725	4725	4725	4725	0
157	20230605	160000	33611940	4725	4725	4725	4725	0
158	20230605	155900	33611940	4725	4725	4725	4725	0
159	20230605	155800	33611940	4725	4725	4725	4725	0
160	20230605	155700	33611940	4725	4725	4725	4725	0
161	20230605	155600	33611940	4725	4725	4725	4725	0
162	20230605	155500	33611940	4725	4725	4725	4725	0
163	20230605	155400	33611940	4725	4725	4725	4725	0
164	20230605	155300	33611940	4725	4725	4725	4725	0
165	20230605	155200	33611940	4725	4725	4725	4725	0
166	20230605	155100	33611940	4725	4725	4725	4725	0
167	20230605	155000	33611940	4725	4725	4725	4725	0
168	20230605	154900	33611940	4725	4725	4725	4725	0
169	20230605	154800	33611940	4725	4725	4725	4725	0
170	20230605	154700	33611940	4725	4725	4725	4725	0
171	20230605	154600	33611940	4725	4725	4725	4725	0
172	20230605	154500	33611940	4725	4725	4725	4725	0
173	20230605	154400	33611940	4725	4725	4725	4725	0
174	20230605	154300	33611940	4725	4725	4725	4725	0
175	20230605	154200	33611940	4725	4725	4725	4725	0
176	20230605	154100	33611940	4725	4725	4725	4725	0
177	20230605	154000	33611940	4725	4725	4725	4725	0
178	20230605	153900	33611940	4725	4725	4725	4725	0
179	20230605	153800	33611940	4725	4725	4725	4725	0
180	20230605	153700	33611940	4725	4725	4725	4725	0
181	20230605	153600	33611940	4725	4725	4725	4725	0
182	20230605	153500	33611940	4725	4725	4725	4725	2401
183	20230605	153400	33611940	4725	4725	4725	4725	0
184	20230605	153300	33611940	4725	4725	4725	4725	0
185	20230605	153200	33611940	4725	4725	4725	4725	0
186	20230605	153100	33611940	4725	4725	4725	4725	0
187	20230605	153000	33611940	4725	4725	4725	4725	2401
188	20230605	152900	22267215	4790	4790	4790	4790	0
189	20230605	152800	22267215	4790	4790	4790	4790	0
190	20230605	152700	22267215	4790	4790	4790	4790	0
191	20230605	152600	22267215	4790	4790	4790	4790	0
192	20230605	152500	22267215	4790	4790	4790	4790	0
193	20230605	152400	22267215	4790	4790	4790	4790	0
194	20230605	152300	22267215	4790	4790	4790	4790	0
195	20230605	152200	22267215	4790	4790	4790	4790	0
196	20230605	152100	22267215	4790	4790	4790	4790	0
197	20230605	152000	22267215	4790	4790	4790	4790	0
198	20230605	151900	22267215	4790	4790	4790	4790	2
199	20230605	151800	22257635	4785	4785	4785	4785	0
200	20230605	151700	22257635	4785	4785	4785	4785	0
201	20230605	151600	22257635	4785	4785	4785	4785	0
202	20230605	151500	22257635	4785	4785	4785	4785	0
203	20230605	151400	22257635	4785	4785	4785	4785	0
204	20230605	151300	22257635	4785	4785	4785	4785	0
205	20230605	151200	22257635	4785	4790	4790	4785	531
206	20230605	151100	19714150	4790	4790	4790	4790	0
207	20230605	151000	19714150	4790	4790	4790	4790	0
208	20230605	150900	19714150	4790	4790	4790	4790	0
209	20230605	150800	19714150	4790	4790	4790	4790	0
210	20230605	150700	19714150	4790	4790	4790	4790	0
211	20230605	150600	19714150	4790	4790	4790	4790	0
212	20230605	150500	19714150	4790	4790	4790	4790	0
213	20230605	150400	19714150	4790	4790	4790	4790	0
214	20230605	150300	19714150	4790	4790	4790	4790	17
215	20230605	150200	19632720	4790	4790	4790	4790	2
216	20230605	150100	19623140	4790	4790	4790	4790	0
217	20230605	150000	19623140	4790	4790	4790	4790	0
218	20230605	145900	19623140	4790	4790	4790	4790	0
219	20230605	145800	19623140	4790	4790	4790	4790	0
220	20230605	145700	19623140	4790	4790	4790	4790	0
221	20230605	145600	19623140	4790	4790	4790	4790	0
222	20230605	145500	19623140	4790	4790	4795	4790	209
223	20230605	145400	18621610	4785	4785	4785	4785	0
224	20230605	145300	18621610	4785	4785	4785	4785	0
225	20230605	145200	18621610	4785	4785	4785	4785	0
226	20230605	145100	18621610	4785	4785	4785	4785	0
227	20230605	145000	18621610	4785	4785	4785	4785	0
228	20230605	144900	18621610	4785	4785	4785	4785	0
229	20230605	144800	18621610	4785	4785	4785	4785	0
230	20230605	144700	18621610	4785	4785	4785	4785	0
231	20230605	144600	18621610	4785	4785	4785	4785	0
232	20230605	144500	18621610	4785	4785	4785	4785	16
233	20230605	144400	18545050	4785	4785	4785	4785	7
234	20230605	144300	18511555	4785	4785	4785	4785	0
235	20230605	144200	18511555	4785	4785	4785	4785	0
236	20230605	144100	18511555	4785	4785	4785	4785	0
237	20230605	144000	18511555	4785	4785	4785	4785	0
238	20230605	143900	18511555	4785	4785	4785	4785	0
239	20230605	143800	18511555	4785	4785	4785	4785	0
240	20230605	143700	18511555	4785	4785	4785	4785	0
241	20230605	143600	18511555	4785	4785	4785	4785	0
242	20230605	143500	18511555	4785	4785	4785	4785	0
243	20230605	143400	18511555	4785	4785	4785	4785	0
244	20230605	143300	18511555	4785	4785	4785	4785	0
245	20230605	143200	18511555	4785	4785	4785	4785	0
246	20230605	143100	18511555	4785	4785	4785	4785	0
247	20230605	143000	18511555	4785	4785	4785	4785	0
248	20230605	142900	18511555	4785	4785	4785	4785	0
249	20230605	142800	18511555	4785	4785	4785	4785	0
250	20230605	142700	18511555	4785	4785	4785	4785	0
251	20230605	142600	18511555	4785	4785	4785	4785	0
252	20230605	142500	18511555	4785	4785	4785	4785	0
253	20230605	142400	18511555	4785	4785	4785	4785	0
254	20230605	142300	18511555	4785	4785	4785	4785	0
255	20230605	142200	18511555	4785	4785	4785	4785	0
256	20230605	142100	18511555	4785	4785	4785	4785	0
257	20230605	142000	18511555	4785	4785	4785	4785	100
258	20230605	141900	18033055	4785	4785	4785	4785	0
259	20230605	141800	18033055	4785	4785	4785	4785	2
260	20230605	141700	18023485	4785	4785	4785	4785	0
261	20230605	141600	18023485	4785	4785	4785	4785	0
262	20230605	141500	18023485	4785	4785	4785	4785	0
263	20230605	141400	18023485	4785	4785	4785	4785	3
264	20230605	141300	18009130	4780	4780	4780	4780	0
265	20230605	141200	18009130	4780	4780	4780	4780	0
266	20230605	141100	18009130	4780	4780	4780	4780	0
267	20230605	141000	18009130	4780	4780	4780	4780	0
268	20230605	140900	18009130	4780	4780	4780	4780	0
269	20230605	140800	18009130	4780	4780	4780	4780	0
270	20230605	140700	18009130	4780	4780	4780	4780	0
271	20230605	140600	18009130	4780	4780	4780	4780	0
272	20230605	140500	18009130	4780	4780	4780	4780	0
273	20230605	140400	18009130	4780	4780	4780	4780	0
274	20230605	140300	18009130	4780	4780	4780	4780	0
275	20230605	140200	18009130	4780	4780	4780	4780	0
276	20230605	140100	18009130	4780	4780	4780	4780	0
277	20230605	140000	18009130	4780	4780	4780	4780	0
278	20230605	135900	18009130	4780	4780	4780	4780	258
279	20230605	135800	16775890	4780	4780	4780	4780	15
280	20230605	135700	16704190	4780	4780	4780	4780	0
281	20230605	135600	16704190	4780	4780	4780	4780	0
282	20230605	135500	16704190	4780	4780	4780	4780	0
283	20230605	135400	16704190	4780	4780	4780	4780	0
284	20230605	135300	16704190	4780	4780	4780	4780	0
285	20230605	135200	16704190	4780	4780	4780	4780	0
286	20230605	135100	16704190	4780	4780	4780	4780	0
287	20230605	135000	16704190	4780	4780	4780	4780	0
288	20230605	134900	16704190	4780	4780	4780	4780	2
289	20230605	134800	16694630	4780	4780	4780	4780	20
290	20230605	134700	16599030	4780	4780	4780	4780	0
291	20230605	134600	16599030	4780	4780	4780	4780	0
292	20230605	134500	16599030	4780	4780	4780	4780	0
293	20230605	134400	16599030	4780	4780	4780	4780	0
294	20230605	134300	16599030	4780	4780	4780	4780	0
295	20230605	134200	16599030	4780	4780	4780	4780	0
296	20230605	134100	16599030	4780	4780	4780	4780	100
297	20230605	134000	16121030	4780	4780	4780	4780	0
298	20230605	133900	16121030	4780	4780	4780	4780	20
299	20230605	133800	16025430	4780	4780	4780	4780	11
300	20230605	133700	15972850	4780	4780	4780	4780	0
301	20230605	133600	15972850	4780	4780	4780	4780	0
302	20230605	133500	15972850	4780	4775	4780	4775	110
303	20230605	133400	15447345	4775	4775	4775	4775	0
304	20230605	133300	15447345	4775	4775	4775	4775	29
305	20230605	133200	15308870	4775	4775	4775	4775	0
306	20230605	133100	15308870	4775	4775	4775	4775	0
307	20230605	133000	15308870	4775	4775	4775	4775	2
308	20230605	132900	15299320	4775	4775	4775	4775	0
309	20230605	132800	15299320	4775	4775	4775	4775	0
310	20230605	132700	15299320	4775	4775	4775	4775	0
311	20230605	132600	15299320	4775	4775	4775	4775	0
312	20230605	132500	15299320	4775	4775	4775	4775	0
313	20230605	132400	15299320	4775	4775	4775	4775	0
314	20230605	132300	15299320	4775	4775	4775	4775	0
315	20230605	132200	15299320	4775	4775	4775	4775	0
316	20230605	132100	15299320	4775	4775	4775	4775	0
317	20230605	132000	15299320	4775	4775	4775	4775	0
318	20230605	131900	15299320	4775	4775	4775	4775	0
319	20230605	131800	15299320	4775	4775	4775	4775	0
320	20230605	131700	15299320	4775	4775	4775	4775	0
321	20230605	131600	15299320	4775	4775	4775	4775	0
322	20230605	131500	15299320	4775	4775	4775	4775	0
323	20230605	131400	15299320	4775	4775	4775	4775	0
324	20230605	131300	15299320	4775	4775	4775	4775	0
325	20230605	131200	15299320	4775	4775	4775	4775	0
326	20230605	131100	15299320	4775	4775	4775	4775	0
327	20230605	131000	15299320	4775	4775	4775	4775	0
328	20230605	130900	15299320	4775	4775	4775	4775	5
329	20230605	130800	15275445	4775	4775	4775	4775	0
330	20230605	130700	15275445	4775	4775	4775	4775	0
331	20230605	130600	15275445	4775	4775	4775	4775	0
332	20230605	130500	15275445	4775	4775	4775	4775	0
333	20230605	130400	15275445	4775	4775	4775	4775	0
334	20230605	130300	15275445	4775	4775	4775	4775	5
335	20230605	130200	15251570	4775	4775	4775	4775	0
336	20230605	130100	15251570	4775	4775	4775	4775	0
337	20230605	130000	15251570	4775	4775	4775	4775	0
338	20230605	125900	15251570	4775	4775	4775	4775	0
339	20230605	125800	15251570	4775	4775	4775	4775	74
340	20230605	125700	14898220	4775	4775	4775	4775	0
341	20230605	125600	14898220	4775	4775	4775	4775	0
342	20230605	125500	14898220	4775	4775	4775	4775	0
343	20230605	125400	14898220	4775	4775	4775	4775	0
344	20230605	125300	14898220	4775	4775	4775	4775	0
345	20230605	125200	14898220	4775	4775	4775	4775	50
346	20230605	125100	14659470	4775	4775	4775	4775	0
347	20230605	125000	14659470	4775	4775	4775	4775	0
348	20230605	124900	14659470	4775	4775	4775	4775	0
349	20230605	124800	14659470	4775	4775	4775	4775	0
350	20230605	124700	14659470	4775	4775	4775	4775	0
351	20230605	124600	14659470	4775	4775	4775	4775	0
352	20230605	124500	14659470	4775	4775	4775	4775	0
353	20230605	124400	14659470	4775	4775	4775	4775	0
354	20230605	124300	14659470	4775	4775	4775	4775	0
355	20230605	124200	14659470	4775	4775	4775	4775	0
356	20230605	124100	14659470	4775	4775	4775	4775	1
357	20230605	124000	14654695	4770	4770	4770	4770	0
358	20230605	123900	14654695	4770	4770	4770	4770	0
359	20230605	123800	14654695	4770	4770	4770	4770	0
360	20230605	123700	14654695	4770	4770	4770	4770	0
361	20230605	123600	14654695	4770	4770	4770	4770	0
362	20230605	123500	14654695	4770	4770	4770	4770	0
363	20230605	123400	14654695	4770	4770	4770	4770	0
364	20230605	123300	14654695	4770	4770	4770	4770	0
365	20230605	123200	14654695	4770	4770	4770	4770	0
366	20230605	123100	14654695	4770	4770	4770	4770	0
367	20230605	123000	14654695	4770	4770	4770	4770	0
368	20230605	122900	14654695	4770	4770	4770	4770	0
369	20230605	122800	14654695	4770	4770	4770	4770	0
370	20230605	122700	14654695	4770	4770	4770	4770	0
371	20230605	122600	14654695	4770	4770	4770	4770	0
372	20230605	122500	14654695	4770	4770	4770	4770	0
373	20230605	122400	14654695	4770	4770	4770	4770	0
374	20230605	122300	14654695	4770	4770	4770	4770	0
375	20230605	122200	14654695	4770	4770	4770	4770	0
376	20230605	122100	14654695	4770	4770	4770	4770	0
377	20230605	122000	14654695	4770	4770	4770	4770	0
378	20230605	121900	14654695	4770	4770	4770	4770	52
379	20230605	121800	14406655	4780	4780	4780	4780	0
380	20230605	121700	14406655	4780	4780	4780	4780	0
381	20230605	121600	14406655	4780	4780	4780	4780	0
382	20230605	121500	14406655	4780	4780	4780	4780	0
383	20230605	121400	14406655	4780	4780	4780	4780	35
384	20230605	121300	14239355	4770	4770	4770	4770	0
385	20230605	121200	14239355	4770	4770	4770	4770	50
386	20230605	121100	14000855	4780	4780	4780	4780	0
387	20230605	121000	14000855	4780	4780	4780	4780	0
388	20230605	120900	14000855	4780	4780	4780	4780	556
389	20230605	120800	11343175	4790	4790	4790	4790	0
390	20230605	120700	11343175	4790	4790	4790	4790	50
391	20230605	120600	11103675	4780	4780	4780	4780	0
392	20230605	120500	11103675	4780	4780	4780	4780	0
393	20230605	120400	11103675	4780	4785	4785	4780	35
394	20230605	120300	10936225	4790	4790	4790	4790	0
395	20230605	120200	10936225	4790	4790	4790	4790	0
396	20230605	120100	10936225	4790	4790	4790	4790	0
397	20230605	120000	10936225	4790	4790	4790	4790	0
398	20230605	115900	10936225	4790	4790	4790	4790	0
399	20230605	115800	10936225	4790	4790	4790	4790	0
400	20230605	115700	10936225	4790	4790	4790	4790	0
401	20230605	115600	10936225	4790	4790	4790	4790	0
402	20230605	115500	10936225	4790	4790	4790	4790	0
403	20230605	115400	10936225	4790	4790	4790	4790	1
404	20230605	115300	10931435	4780	4780	4780	4780	0
405	20230605	115200	10931435	4780	4780	4780	4780	0
406	20230605	115100	10931435	4780	4780	4780	4780	0
407	20230605	115000	10931435	4780	4780	4780	4780	0
408	20230605	114900	10931435	4780	4780	4780	4780	0
409	20230605	114800	10931435	4780	4780	4780	4780	0
410	20230605	114700	10931435	4780	4780	4780	4780	0
411	20230605	114600	10931435	4780	4780	4780	4780	0
412	20230605	114500	10931435	4780	4780	4780	4780	0
413	20230605	114400	10931435	4780	4780	4780	4780	0
414	20230605	114300	10931435	4780	4780	4780	4780	9
415	20230605	114200	10888415	4790	4790	4790	4790	0
416	20230605	114100	10888415	4790	4790	4790	4790	0
417	20230605	114000	10888415	4790	4790	4790	4790	0
418	20230605	113900	10888415	4790	4790	4790	4790	0
419	20230605	113800	10888415	4790	4790	4790	4790	0
420	20230605	113700	10888415	4790	4790	4790	4790	0
421	20230605	113600	10888415	4790	4790	4790	4790	0
422	20230605	113500	10888415	4790	4790	4790	4790	1
423	20230605	113400	10883625	4790	4790	4790	4790	0
424	20230605	113300	10883625	4790	4790	4790	4790	0
425	20230605	113200	10883625	4790	4790	4790	4790	0
426	20230605	113100	10883625	4790	4790	4790	4790	0
427	20230605	113000	10883625	4790	4790	4790	4790	0
428	20230605	112900	10883625	4790	4790	4790	4790	0
429	20230605	112800	10883625	4790	4790	4790	4790	0
430	20230605	112700	10883625	4790	4790	4790	4790	1
431	20230605	112600	10878835	4790	4790	4790	4790	0
432	20230605	112500	10878835	4790	4790	4790	4790	0
433	20230605	112400	10878835	4790	4790	4790	4790	0
434	20230605	112300	10878835	4790	4790	4790	4790	0
435	20230605	112200	10878835	4790	4790	4790	4790	0
436	20230605	112100	10878835	4790	4790	4790	4790	0
437	20230605	112000	10878835	4790	4790	4790	4790	0
438	20230605	111900	10878835	4790	4790	4790	4790	0
439	20230605	111800	10878835	4790	4790	4790	4790	0
440	20230605	111700	10878835	4790	4790	4790	4790	0
441	20230605	111600	10878835	4790	4790	4790	4790	0
442	20230605	111500	10878835	4790	4790	4790	4790	1
443	20230605	111400	10874045	4780	4780	4780	4780	0
444	20230605	111300	10874045	4780	4780	4780	4780	0
445	20230605	111200	10874045	4780	4780	4780	4780	0
446	20230605	111100	10874045	4780	4780	4780	4780	0
447	20230605	111000	10874045	4780	4780	4780	4780	0
448	20230605	110900	10874045	4780	4780	4780	4780	0
449	20230605	110800	10874045	4780	4780	4780	4780	0
450	20230605	110700	10874045	4780	4780	4780	4780	0
451	20230605	110600	10874045	4780	4780	4780	4780	0
452	20230605	110500	10874045	4780	4780	4780	4780	0
453	20230605	110400	10874045	4780	4780	4780	4780	0
454	20230605	110300	10874045	4780	4780	4780	4780	0
455	20230605	110200	10874045	4780	4780	4780	4780	0
456	20230605	110100	10874045	4780	4780	4780	4780	0
457	20230605	110000	10874045	4780	4780	4780	4780	0
458	20230605	105900	10874045	4780	4780	4780	4780	0
459	20230605	105800	10874045	4780	4780	4780	4780	0
460	20230605	105700	10874045	4780	4780	4780	4780	0
461	20230605	105600	10874045	4780	4780	4780	4780	1
462	20230605	105500	10869265	4775	4775	4775	4775	0
463	20230605	105400	10869265	4775	4775	4775	4775	0
464	20230605	105300	10869265	4775	4775	4775	4775	0
465	20230605	105200	10869265	4775	4775	4775	4775	0
466	20230605	105100	10869265	4775	4775	4775	4775	0
467	20230605	105000	10869265	4775	4775	4775	4775	3
468	20230605	104900	10854940	4775	4785	4785	4775	54
469	20230605	104800	10597065	4775	4775	4775	4775	0
470	20230605	104700	10597065	4775	4775	4775	4775	0
471	20230605	104600	10597065	4775	4775	4775	4775	0
472	20230605	104500	10597065	4775	4775	4775	4775	0
473	20230605	104400	10597065	4775	4775	4775	4775	12
474	20230605	104300	10539765	4775	4775	4775	4775	0
475	20230605	104200	10539765	4775	4775	4775	4775	0
476	20230605	104100	10539765	4775	4775	4775	4775	0
477	20230605	104000	10539765	4775	4775	4775	4775	0
478	20230605	103900	10539765	4775	4775	4775	4775	0
479	20230605	103800	10539765	4775	4775	4775	4775	0
480	20230605	103700	10539765	4775	4775	4775	4775	0
481	20230605	103600	10539765	4775	4775	4775	4775	0
482	20230605	103500	10539765	4775	4775	4775	4775	0
483	20230605	103400	10539765	4775	4775	4775	4775	0
484	20230605	103300	10539765	4775	4775	4775	4775	0
485	20230605	103200	10539765	4775	4775	4775	4775	0
486	20230605	103100	10539765	4775	4775	4775	4775	0
487	20230605	103000	10539765	4775	4775	4775	4775	1
488	20230605	102900	10534990	4775	4775	4775	4775	0
489	20230605	102800	10534990	4775	4775	4775	4775	0
490	20230605	102700	10534990	4775	4775	4775	4775	0
491	20230605	102600	10534990	4775	4775	4775	4775	0
492	20230605	102500	10534990	4775	4775	4775	4775	0
493	20230605	102400	10534990	4775	4775	4775	4775	0
494	20230605	102300	10534990	4775	4775	4775	4775	11
495	20230605	102200	10482465	4775	4775	4775	4775	3
496	20230605	102100	10468140	4770	4770	4770	4770	0
497	20230605	102000	10468140	4770	4770	4770	4770	0
498	20230605	101900	10468140	4770	4770	4770	4770	0
499	20230605	101800	10468140	4770	4770	4770	4770	1
500	20230605	101700	10463370	4770	4770	4770	4770	2
501	20230605	101600	10453830	4770	4770	4770	4770	6
502	20230605	101500	10425210	4770	4770	4770	4770	2
503	20230605	101400	10415670	4770	4770	4770	4770	1
504	20230605	101300	10410900	4770	4770	4770	4770	4
505	20230605	101200	10391820	4770	4770	4770	4770	5
506	20230605	101100	10367970	4770	4770	4770	4770	5
507	20230605	101000	10344120	4795	4795	4795	4795	0
508	20230605	100900	10344120	4795	4770	4795	4770	2
509	20230605	100800	10334555	4760	4760	4760	4760	0
510	20230605	100700	10334555	4760	4760	4760	4760	0
511	20230605	100600	10334555	4760	4760	4760	4760	110
512	20230605	100500	9810955	4770	4770	4770	4770	6
513	20230605	100400	9782335	4770	4770	4770	4770	3
514	20230605	100300	9768025	4770	4770	4770	4770	1
515	20230605	100200	9763255	4770	4770	4770	4770	4
516	20230605	100100	9744175	4770	4770	4770	4770	5
517	20230605	100000	9720325	4770	4770	4770	4770	6
518	20230605	095900	9691705	4770	4770	4770	4770	6
519	20230605	095800	9663085	4770	4770	4770	4770	5
520	20230605	095700	9639235	4770	4770	4770	4770	6
521	20230605	095600	9610615	4770	4770	4770	4770	6
522	20230605	095500	9581995	4770	4770	4770	4770	7
523	20230605	095400	9548605	4770	4770	4770	4770	4
524	20230605	095300	9529525	4770	4770	4770	4770	5
525	20230605	095200	9505675	4770	4770	4770	4770	2
526	20230605	095100	9496135	4770	4770	4770	4770	3
527	20230605	095000	9481825	4770	4770	4770	4770	5
528	20230605	094900	9457975	4770	4770	4770	4770	6
529	20230605	094800	9429355	4760	4770	4770	4760	56
530	20230605	094700	9162480	4770	4770	4770	4770	0
531	20230605	094600	9162480	4770	4770	4770	4770	0
532	20230605	094500	9162480	4770	4770	4770	4770	200
533	20230605	094400	8208480	4775	4775	4775	4775	1
534	20230605	094300	8203705	4770	4770	4770	4770	1
535	20230605	094200	8198935	4770	4770	4770	4770	208
536	20230605	094100	7206775	4770	4770	4770	4770	7
537	20230605	094000	7173385	4770	4770	4770	4770	0
538	20230605	093900	7173385	4770	4770	4770	4770	0
539	20230605	093800	7173385	4770	4770	4770	4770	0
540	20230605	093700	7173385	4770	4770	4770	4770	1
541	20230605	093600	7168615	4770	4770	4770	4770	0
542	20230605	093500	7168615	4770	4770	4770	4770	0
543	20230605	093400	7168615	4770	4770	4770	4770	2
544	20230605	093300	7159075	4760	4760	4760	4760	0
545	20230605	093200	7159075	4760	4760	4760	4760	0
546	20230605	093100	7159075	4760	4760	4760	4760	0
547	20230605	093000	7159075	4760	4760	4760	4760	0
548	20230605	092900	7159075	4760	4760	4760	4760	0
549	20230605	092800	7159075	4760	4760	4760	4760	0
550	20230605	092700	7159075	4760	4760	4760	4760	0
551	20230605	092600	7159075	4760	4760	4760	4760	0
552	20230605	092500	7159075	4760	4770	4770	4760	508
553	20230605	092400	4740895	4780	4780	4780	4780	0
554	20230605	092300	4740895	4780	4780	4780	4780	0
555	20230605	092200	4740895	4780	4780	4780	4780	44
556	20230605	092100	4530575	4780	4780	4780	4780	0
557	20230605	092000	4530575	4780	4780	4780	4780	0
558	20230605	091900	4530575	4780	4780	4780	4780	0
559	20230605	091800	4530575	4780	4780	4780	4780	0
560	20230605	091700	4530575	4780	4780	4780	4780	0
561	20230605	091600	4530575	4780	4780	4780	4780	0
562	20230605	091500	4530575	4780	4780	4780	4780	8
563	20230605	091400	4492335	4785	4785	4785	4785	0
564	20230605	091300	4492335	4785	4785	4785	4785	0
565	20230605	091200	4492335	4785	4785	4785	4785	21
566	20230605	091100	4391850	4785	4785	4785	4785	7
567	20230605	091000	4358355	4785	4790	4790	4785	192
568	20230605	090900	3438710	4790	4790	4790	4790	0
569	20230605	090800	3438710	4790	4790	4790	4790	0
570	20230605	090700	3438710	4790	4790	4790	4790	4
571	20230605	090600	3419550	4790	4790	4790	4790	15
572	20230605	090500	3347700	4790	4800	4800	4790	309
573	20230605	090400	1866015	4800	4800	4800	4800	0
574	20230605	090300	1866015	4800	4800	4800	4800	18
575	20230605	090200	1779615	4800	4800	4800	4800	0
576	20230605	090100	1779615	4800	4800	4800	4800	0
577	20230605	090000	1779615	4800	4800	4800	4800	134