KissMeData/338100/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194700	51539845	4410	4410	4410	4410	43
3	20230605	194600	51539845	4410	4410	4410	4410	0
4	20230605	194500	51539845	4410	4410	4410	4410	0
5	20230605	194400	51539845	4410	4410	4410	4410	0
6	20230605	194300	51539845	4410	4410	4410	4410	0
7	20230605	194200	51539845	4410	4410	4410	4410	0
8	20230605	194100	51539845	4410	4410	4410	4410	0
9	20230605	194000	51539845	4410	4410	4410	4410	0
10	20230605	193900	51539845	4410	4410	4410	4410	0
11	20230605	193800	51539845	4410	4410	4410	4410	0
12	20230605	193700	51539845	4410	4410	4410	4410	0
13	20230605	193600	51539845	4410	4410	4410	4410	0
14	20230605	193500	51539845	4410	4410	4410	4410	0
15	20230605	193400	51539845	4410	4410	4410	4410	0
16	20230605	193300	51539845	4410	4410	4410	4410	0
17	20230605	193200	51539845	4410	4410	4410	4410	0
18	20230605	193100	51539845	4410	4410	4410	4410	0
19	20230605	193000	51539845	4410	4410	4410	4410	0
20	20230605	192900	51539845	4410	4410	4410	4410	0
21	20230605	192800	51539845	4410	4410	4410	4410	0
22	20230605	192700	51539845	4410	4410	4410	4410	0
23	20230605	192600	51539845	4410	4410	4410	4410	0
24	20230605	192500	51539845	4410	4410	4410	4410	0
25	20230605	192400	51539845	4410	4410	4410	4410	0
26	20230605	192300	51539845	4410	4410	4410	4410	0
27	20230605	192200	51539845	4410	4410	4410	4410	0
28	20230605	192100	51539845	4410	4410	4410	4410	0
29	20230605	192000	51539845	4410	4410	4410	4410	0
30	20230605	191900	51539845	4410	4410	4410	4410	0
31	20230605	191800	51539845	4410	4410	4410	4410	0
32	20230605	191700	51539845	4410	4410	4410	4410	43
33	20230605	191600	51539845	4410	4410	4410	4410	0
34	20230605	191500	51539845	4410	4410	4410	4410	0
35	20230605	191400	51539845	4410	4410	4410	4410	0
36	20230605	191300	51539845	4410	4410	4410	4410	0
37	20230605	191200	51539845	4410	4410	4410	4410	0
38	20230605	191100	51539845	4410	4410	4410	4410	0
39	20230605	191000	51539845	4410	4410	4410	4410	0
40	20230605	190900	51539845	4410	4410	4410	4410	0
41	20230605	190800	51539845	4410	4410	4410	4410	0
42	20230605	190700	51539845	4410	4410	4410	4410	0
43	20230605	190600	51539845	4410	4410	4410	4410	0
44	20230605	190500	51539845	4410	4410	4410	4410	0
45	20230605	190400	51539845	4410	4410	4410	4410	0
46	20230605	190300	51539845	4410	4410	4410	4410	0
47	20230605	190200	51539845	4410	4410	4410	4410	0
48	20230605	190100	51539845	4410	4410	4410	4410	0
49	20230605	190000	51539845	4410	4410	4410	4410	0
50	20230605	185900	51539845	4410	4410	4410	4410	0
51	20230605	185800	51539845	4410	4410	4410	4410	0
52	20230605	185700	51539845	4410	4410	4410	4410	0
53	20230605	185600	51539845	4410	4410	4410	4410	0
54	20230605	185500	51539845	4410	4410	4410	4410	0
55	20230605	185400	51539845	4410	4410	4410	4410	0
56	20230605	185300	51539845	4410	4410	4410	4410	0
57	20230605	185200	51539845	4410	4410	4410	4410	0
58	20230605	185100	51539845	4410	4410	4410	4410	0
59	20230605	185000	51539845	4410	4410	4410	4410	0
60	20230605	184900	51539845	4410	4410	4410	4410	0
61	20230605	184800	51539845	4410	4410	4410	4410	0
62	20230605	184700	51539845	4410	4410	4410	4410	43
63	20230605	184600	51539845	4410	4410	4410	4410	0
64	20230605	184500	51539845	4410	4410	4410	4410	0
65	20230605	184400	51539845	4410	4410	4410	4410	0
66	20230605	184300	51539845	4410	4410	4410	4410	0
67	20230605	184200	51539845	4410	4410	4410	4410	0
68	20230605	184100	51539845	4410	4410	4410	4410	0
69	20230605	184000	51539845	4410	4410	4410	4410	0
70	20230605	183900	51539845	4410	4410	4410	4410	0
71	20230605	183800	51539845	4410	4410	4410	4410	0
72	20230605	183700	51539845	4410	4410	4410	4410	0
73	20230605	183600	51539845	4410	4410	4410	4410	0
74	20230605	183500	51539845	4410	4410	4410	4410	0
75	20230605	183400	51539845	4410	4410	4410	4410	0
76	20230605	183300	51539845	4410	4410	4410	4410	0
77	20230605	183200	51539845	4410	4410	4410	4410	0
78	20230605	183100	51539845	4410	4410	4410	4410	0
79	20230605	183000	51539845	4410	4410	4410	4410	0
80	20230605	182900	51539845	4410	4410	4410	4410	0
81	20230605	182800	51539845	4410	4410	4410	4410	0
82	20230605	182700	51539845	4410	4410	4410	4410	0
83	20230605	182600	51539845	4410	4410	4410	4410	0
84	20230605	182500	51539845	4410	4410	4410	4410	0
85	20230605	182400	51539845	4410	4410	4410	4410	0
86	20230605	182300	51539845	4410	4410	4410	4410	0
87	20230605	182200	51539845	4410	4410	4410	4410	0
88	20230605	182100	51539845	4410	4410	4410	4410	0
89	20230605	182000	51539845	4410	4410	4410	4410	0
90	20230605	181900	51539845	4410	4410	4410	4410	0
91	20230605	181800	51539845	4410	4410	4410	4410	0
92	20230605	181700	51539845	4410	4410	4410	4410	43
93	20230605	181600	51539845	4410	4410	4410	4410	0
94	20230605	181500	51539845	4410	4410	4410	4410	0
95	20230605	181400	51539845	4410	4410	4410	4410	0
96	20230605	181300	51539845	4410	4410	4410	4410	0
97	20230605	181200	51539845	4410	4410	4410	4410	0
98	20230605	181100	51539845	4410	4410	4410	4410	0
99	20230605	181000	51539845	4410	4410	4410	4410	0
100	20230605	180900	51539845	4410	4410	4410	4410	0
101	20230605	180800	51539845	4410	4410	4410	4410	0
102	20230605	180700	51539845	4410	4410	4410	4410	0
103	20230605	180600	51539845	4410	4410	4410	4410	0
104	20230605	180500	51539845	4410	4410	4410	4410	0
105	20230605	180400	51539845	4410	4410	4410	4410	0
106	20230605	180300	51539845	4410	4410	4410	4410	0
107	20230605	180200	51539845	4410	4410	4410	4410	0
108	20230605	180100	51539845	4410	4410	4410	4410	0
109	20230605	180000	51539845	4410	4410	4410	4410	0
110	20230605	175900	51539845	4410	4410	4410	4410	0
111	20230605	175800	51539845	4410	4410	4410	4410	0
112	20230605	175700	51539845	4410	4410	4410	4410	0
113	20230605	175600	51539845	4410	4410	4410	4410	0
114	20230605	175500	51539845	4410	4410	4410	4410	0
115	20230605	175400	51539845	4410	4410	4410	4410	0
116	20230605	175300	51539845	4410	4410	4410	4410	0
117	20230605	175200	51539845	4410	4410	4410	4410	0
118	20230605	175100	51539845	4410	4410	4410	4410	0
119	20230605	175000	51539845	4410	4410	4410	4410	0
120	20230605	174900	51539845	4410	4410	4410	4410	0
121	20230605	174800	51539845	4410	4410	4410	4410	0
122	20230605	174700	51539845	4410	4410	4410	4410	43
123	20230605	174600	51539845	4410	4410	4410	4410	0
124	20230605	174500	51539845	4410	4410	4410	4410	0
125	20230605	174400	51539845	4410	4410	4410	4410	0
126	20230605	174300	51539845	4410	4410	4410	4410	0
127	20230605	174200	51539845	4410	4410	4410	4410	0
128	20230605	174100	51539845	4410	4410	4410	4410	0
129	20230605	174000	51539845	4410	4410	4410	4410	0
130	20230605	173900	51539845	4410	4410	4410	4410	0
131	20230605	173800	51539845	4410	4410	4410	4410	0
132	20230605	173700	51539845	4410	4410	4410	4410	0
133	20230605	173600	51539845	4410	4410	4410	4410	0
134	20230605	173500	51539845	4410	4410	4410	4410	0
135	20230605	173400	51539845	4410	4410	4410	4410	0
136	20230605	173300	51539845	4410	4410	4410	4410	0
137	20230605	173200	51539845	4410	4410	4410	4410	0
138	20230605	173100	51539845	4410	4410	4410	4410	0
139	20230605	173000	51539845	4410	4410	4410	4410	0
140	20230605	172900	51539845	4410	4410	4410	4410	0
141	20230605	172800	51539845	4410	4410	4410	4410	0
142	20230605	172700	51539845	4410	4410	4410	4410	0
143	20230605	172600	51539845	4410	4410	4410	4410	0
144	20230605	172500	51539845	4410	4410	4410	4410	0
145	20230605	172400	51539845	4410	4410	4410	4410	0
146	20230605	172300	51539845	4410	4410	4410	4410	0
147	20230605	172200	51539845	4410	4410	4410	4410	0
148	20230605	172100	51539845	4410	4410	4410	4410	0
149	20230605	172000	51539845	4410	4410	4410	4410	0
150	20230605	171900	51539845	4410	4410	4410	4410	0
151	20230605	171800	51539845	4410	4410	4410	4410	0
152	20230605	171700	51539845	4410	4410	4410	4410	43
153	20230605	171600	51539845	4410	4410	4410	4410	0
154	20230605	171500	51539845	4410	4410	4410	4410	0
155	20230605	171400	51539845	4410	4410	4410	4410	0
156	20230605	171300	51539845	4410	4410	4410	4410	0
157	20230605	171200	51539845	4410	4410	4410	4410	0
158	20230605	171100	51539845	4410	4410	4410	4410	0
159	20230605	171000	51539845	4410	4410	4410	4410	0
160	20230605	170900	51539845	4410	4410	4410	4410	0
161	20230605	170800	51539845	4410	4410	4410	4410	0
162	20230605	170700	51539845	4410	4410	4410	4410	0
163	20230605	170600	51539845	4410	4410	4410	4410	0
164	20230605	170500	51539845	4410	4410	4410	4410	0
165	20230605	170400	51539845	4410	4410	4410	4410	0
166	20230605	170300	51539845	4410	4410	4410	4410	0
167	20230605	170200	51539845	4410	4410	4410	4410	0
168	20230605	170100	51539845	4410	4410	4410	4410	0
169	20230605	170000	51539845	4410	4410	4410	4410	0
170	20230605	165900	51539845	4410	4410	4410	4410	0
171	20230605	165800	51539845	4410	4410	4410	4410	0
172	20230605	165700	51539845	4410	4410	4410	4410	0
173	20230605	165600	51539845	4410	4410	4410	4410	0
174	20230605	165500	51539845	4410	4410	4410	4410	0
175	20230605	165400	51539845	4410	4410	4410	4410	0
176	20230605	165300	51539845	4410	4410	4410	4410	0
177	20230605	165200	51539845	4410	4410	4410	4410	0
178	20230605	165100	51539845	4410	4410	4410	4410	0
179	20230605	165000	51539845	4410	4410	4410	4410	0
180	20230605	164900	51539845	4410	4410	4410	4410	0
181	20230605	164800	51539845	4410	4410	4410	4410	0
182	20230605	164700	51539845	4410	4410	4410	4410	43
183	20230605	164600	51539845	4410	4410	4410	4410	0
184	20230605	164500	51539845	4410	4410	4410	4410	0
185	20230605	164400	51539845	4410	4410	4410	4410	0
186	20230605	164300	51539845	4410	4410	4410	4410	0
187	20230605	164200	51539845	4410	4410	4410	4410	0
188	20230605	164100	51539845	4410	4410	4410	4410	0
189	20230605	164000	51539845	4410	4410	4410	4410	0
190	20230605	163900	51539845	4410	4410	4410	4410	0
191	20230605	163800	51539845	4410	4410	4410	4410	0
192	20230605	163700	51539845	4410	4410	4410	4410	0
193	20230605	163600	51539845	4410	4410	4410	4410	0
194	20230605	163500	51539845	4410	4410	4410	4410	0
195	20230605	163400	51539845	4410	4410	4410	4410	0
196	20230605	163300	51539845	4410	4410	4410	4410	0
197	20230605	163200	51539845	4410	4410	4410	4410	0
198	20230605	163100	51539845	4410	4410	4410	4410	0
199	20230605	163000	51539845	4410	4410	4410	4410	0
200	20230605	162900	51539845	4410	4410	4410	4410	0
201	20230605	162800	51539845	4410	4410	4410	4410	0
202	20230605	162700	51539845	4410	4410	4410	4410	0
203	20230605	162600	51539845	4410	4410	4410	4410	0
204	20230605	162500	51539845	4410	4410	4410	4410	0
205	20230605	162400	51539845	4410	4410	4410	4410	0
206	20230605	162300	51539845	4410	4410	4410	4410	0
207	20230605	162200	51539845	4410	4410	4410	4410	0
208	20230605	162100	51539845	4410	4410	4410	4410	0
209	20230605	162000	51539845	4410	4410	4410	4410	0
210	20230605	161900	51539845	4410	4410	4410	4410	0
211	20230605	161800	51539845	4410	4410	4410	4410	0
212	20230605	161700	51539845	4410	4410	4410	4410	43
213	20230605	161600	51539845	4410	4410	4410	4410	0
214	20230605	161500	51539845	4410	4410	4410	4410	0
215	20230605	161400	51539845	4410	4410	4410	4410	0
216	20230605	161300	51539845	4410	4410	4410	4410	0
217	20230605	161200	51539845	4410	4410	4410	4410	0
218	20230605	161100	51539845	4410	4410	4410	4410	0
219	20230605	161000	51539845	4410	4410	4410	4410	0
220	20230605	160900	51539845	4410	4410	4410	4410	0
221	20230605	160800	51539845	4410	4410	4410	4410	0
222	20230605	160700	51539845	4410	4410	4410	4410	0
223	20230605	160600	51539845	4410	4410	4410	4410	0
224	20230605	160500	51539845	4410	4410	4410	4410	0
225	20230605	160400	51539845	4410	4410	4410	4410	0
226	20230605	160300	51539845	4410	4410	4410	4410	0
227	20230605	160200	51539845	4410	4410	4410	4410	0
228	20230605	160100	51539845	4410	4410	4410	4410	0
229	20230605	160000	51539845	4410	4410	4410	4410	0
230	20230605	155900	51539845	4410	4410	4410	4410	0
231	20230605	155800	51539845	4410	4410	4410	4410	0
232	20230605	155700	51539845	4410	4410	4410	4410	0
233	20230605	155600	51539845	4410	4410	4410	4410	0
234	20230605	155500	51539845	4410	4410	4410	4410	0
235	20230605	155400	51539845	4410	4410	4410	4410	0
236	20230605	155300	51539845	4410	4410	4410	4410	0
237	20230605	155200	51539845	4410	4410	4410	4410	0
238	20230605	155100	51539845	4410	4410	4410	4410	0
239	20230605	155000	51539845	4410	4410	4410	4410	0
240	20230605	154900	51539845	4410	4410	4410	4410	0
241	20230605	154800	51539845	4410	4410	4410	4410	0
242	20230605	154700	51539845	4410	4410	4410	4410	43
243	20230605	154600	51539845	4410	4410	4410	4410	0
244	20230605	154500	51539845	4410	4410	4410	4410	0
245	20230605	154400	51539845	4410	4410	4410	4410	0
246	20230605	154300	51539845	4410	4410	4410	4410	0
247	20230605	154200	51539845	4410	4410	4410	4410	0
248	20230605	154100	51539845	4410	4410	4410	4410	0
249	20230605	154000	51539845	4410	4410	4410	4410	0
250	20230605	153900	51539845	4410	4410	4410	4410	0
251	20230605	153800	51539845	4410	4410	4410	4410	0
252	20230605	153700	51539845	4410	4410	4410	4410	0
253	20230605	153600	51539845	4410	4410	4410	4410	0
254	20230605	153500	51539845	4410	4410	4410	4410	0
255	20230605	153400	51539845	4410	4410	4410	4410	0
256	20230605	153300	51539845	4410	4410	4410	4410	0
257	20230605	153200	51539845	4410	4410	4410	4410	0
258	20230605	153100	51539845	4410	4410	4410	4410	0
259	20230605	153000	51539845	4410	4410	4410	4410	43
260	20230605	152900	51350215	4410	4410	4410	4410	0
261	20230605	152800	51350215	4410	4410	4410	4410	0
262	20230605	152700	51350215	4410	4410	4410	4410	0
263	20230605	152600	51350215	4410	4410	4410	4410	0
264	20230605	152500	51350215	4410	4410	4410	4410	0
265	20230605	152400	51350215	4410	4410	4410	4410	0
266	20230605	152300	51350215	4410	4410	4410	4410	0
267	20230605	152200	51350215	4410	4410	4410	4410	0
268	20230605	152100	51350215	4410	4410	4410	4410	0
269	20230605	152000	51350215	4410	4410	4410	4410	0
270	20230605	151900	51350215	4410	4410	4410	4410	0
271	20230605	151800	51350215	4410	4410	4410	4410	0
272	20230605	151700	51350215	4410	4410	4410	4410	0
273	20230605	151600	51350215	4410	4410	4410	4410	0
274	20230605	151500	51350215	4410	4410	4410	4410	0
275	20230605	151400	51350215	4410	4410	4410	4410	0
276	20230605	151300	51350215	4410	4410	4410	4410	0
277	20230605	151200	51350215	4410	4410	4410	4410	0
278	20230605	151100	51350215	4410	4410	4410	4410	0
279	20230605	151000	51350215	4410	4410	4410	4410	0
280	20230605	150900	51350215	4410	4410	4410	4410	0
281	20230605	150800	51350215	4410	4410	4410	4410	0
282	20230605	150700	51350215	4410	4410	4410	4410	0
283	20230605	150600	51350215	4410	4410	4410	4410	0
284	20230605	150500	51350215	4410	4410	4410	4410	0
285	20230605	150400	51350215	4410	4410	4410	4410	0
286	20230605	150300	51350215	4410	4410	4410	4410	0
287	20230605	150200	51350215	4410	4410	4410	4410	14
288	20230605	150100	51288475	4410	4410	4410	4410	0
289	20230605	150000	51288475	4410	4410	4410	4410	0
290	20230605	145900	51288475	4410	4410	4410	4410	0
291	20230605	145800	51288475	4410	4410	4410	4410	0
292	20230605	145700	51288475	4410	4410	4410	4410	0
293	20230605	145600	51288475	4410	4410	4410	4410	1
294	20230605	145500	51284065	4410	4410	4410	4410	0
295	20230605	145400	51284065	4410	4410	4410	4410	0
296	20230605	145300	51284065	4410	4410	4410	4410	100
297	20230605	145200	50843065	4400	4400	4400	4400	0
298	20230605	145100	50843065	4400	4400	4400	4400	0
299	20230605	145000	50843065	4400	4400	4400	4400	0
300	20230605	144900	50843065	4400	4400	4400	4400	0
301	20230605	144800	50843065	4400	4400	4400	4400	0
302	20230605	144700	50843065	4400	4400	4400	4400	0
303	20230605	144600	50843065	4400	4400	4400	4400	0
304	20230605	144500	50843065	4400	4400	4400	4400	0
305	20230605	144400	50843065	4400	4400	4400	4400	0
306	20230605	144300	50843065	4400	4400	4400	4400	0
307	20230605	144200	50843065	4400	4405	4405	4400	10
308	20230605	144100	50799045	4390	4390	4390	4390	0
309	20230605	144000	50799045	4390	4390	4390	4390	0
310	20230605	143900	50799045	4390	4390	4390	4390	0
311	20230605	143800	50799045	4390	4390	4390	4390	0
312	20230605	143700	50799045	4390	4390	4390	4390	0
313	20230605	143600	50799045	4390	4390	4390	4390	0
314	20230605	143500	50799045	4390	4390	4390	4390	0
315	20230605	143400	50799045	4390	4390	4390	4390	0
316	20230605	143300	50799045	4390	4390	4390	4390	0
317	20230605	143200	50799045	4390	4390	4390	4390	0
318	20230605	143100	50799045	4390	4390	4390	4390	0
319	20230605	143000	50799045	4390	4390	4390	4390	0
320	20230605	142900	50799045	4390	4390	4390	4390	0
321	20230605	142800	50799045	4390	4390	4390	4390	0
322	20230605	142700	50799045	4390	4390	4390	4390	0
323	20230605	142600	50799045	4390	4390	4390	4390	0
324	20230605	142500	50799045	4390	4390	4390	4390	0
325	20230605	142400	50799045	4390	4390	4390	4390	0
326	20230605	142300	50799045	4390	4390	4390	4390	0
327	20230605	142200	50799045	4390	4390	4390	4390	0
328	20230605	142100	50799045	4390	4390	4390	4390	0
329	20230605	142000	50799045	4390	4390	4390	4390	0
330	20230605	141900	50799045	4390	4390	4390	4390	0
331	20230605	141800	50799045	4390	4390	4390	4390	0
332	20230605	141700	50799045	4390	4390	4390	4390	0
333	20230605	141600	50799045	4390	4390	4390	4390	0
334	20230605	141500	50799045	4390	4390	4390	4390	0
335	20230605	141400	50799045	4390	4390	4390	4390	0
336	20230605	141300	50799045	4390	4390	4390	4390	9
337	20230605	141200	50759535	4385	4385	4385	4385	0
338	20230605	141100	50759535	4385	4385	4385	4385	0
339	20230605	141000	50759535	4385	4385	4385	4385	0
340	20230605	140900	50759535	4385	4400	4400	4385	12
341	20230605	140800	50706900	4410	4410	4410	4410	0
342	20230605	140700	50706900	4410	4410	4410	4410	0
343	20230605	140600	50706900	4410	4410	4410	4410	0
344	20230605	140500	50706900	4410	4410	4410	4410	0
345	20230605	140400	50706900	4410	4410	4410	4410	0
346	20230605	140300	50706900	4410	4405	4410	4405	158
347	20230605	140200	50010230	4410	4410	4410	4410	0
348	20230605	140100	50010230	4410	4410	4410	4410	0
349	20230605	140000	50010230	4410	4410	4410	4410	0
350	20230605	135900	50010230	4410	4410	4410	4410	0
351	20230605	135800	50010230	4410	4410	4410	4410	0
352	20230605	135700	50010230	4410	4410	4410	4410	0
353	20230605	135600	50010230	4410	4410	4410	4410	0
354	20230605	135500	50010230	4410	4410	4410	4410	0
355	20230605	135400	50010230	4410	4410	4410	4410	0
356	20230605	135300	50010230	4410	4410	4410	4410	0
357	20230605	135200	50010230	4410	4410	4410	4410	0
358	20230605	135100	50010230	4410	4410	4410	4410	0
359	20230605	135000	50010230	4410	4410	4410	4410	0
360	20230605	134900	50010230	4410	4410	4410	4410	0
361	20230605	134800	50010230	4410	4410	4410	4410	0
362	20230605	134700	50010230	4410	4410	4410	4410	0
363	20230605	134600	50010230	4410	4410	4410	4410	0
364	20230605	134500	50010230	4410	4410	4410	4410	0
365	20230605	134400	50010230	4410	4410	4410	4410	0
366	20230605	134300	50010230	4410	4410	4410	4410	0
367	20230605	134200	50010230	4410	4410	4410	4410	0
368	20230605	134100	50010230	4410	4410	4410	4410	0
369	20230605	134000	50010230	4410	4410	4410	4410	0
370	20230605	133900	50010230	4410	4410	4410	4410	0
371	20230605	133800	50010230	4410	4410	4410	4410	0
372	20230605	133700	50010230	4410	4410	4410	4410	0
373	20230605	133600	50010230	4410	4410	4410	4410	0
374	20230605	133500	50010230	4410	4410	4410	4410	0
375	20230605	133400	50010230	4410	4410	4410	4410	0
376	20230605	133300	50010230	4410	4410	4410	4410	0
377	20230605	133200	50010230	4410	4410	4410	4410	1
378	20230605	133100	50005820	4385	4385	4385	4385	0
379	20230605	133000	50005820	4385	4385	4385	4385	0
380	20230605	132900	50005820	4385	4385	4385	4385	0
381	20230605	132800	50005820	4385	4385	4385	4385	0
382	20230605	132700	50005820	4385	4385	4385	4385	0
383	20230605	132600	50005820	4385	4385	4385	4385	0
384	20230605	132500	50005820	4385	4385	4385	4385	1
385	20230605	132400	50001435	4385	4385	4385	4385	0
386	20230605	132300	50001435	4385	4385	4385	4385	0
387	20230605	132200	50001435	4385	4385	4385	4385	0
388	20230605	132100	50001435	4385	4385	4385	4385	0
389	20230605	132000	50001435	4385	4385	4385	4385	0
390	20230605	131900	50001435	4385	4385	4385	4385	0
391	20230605	131800	50001435	4385	4385	4385	4385	0
392	20230605	131700	50001435	4385	4385	4385	4385	0
393	20230605	131600	50001435	4385	4385	4385	4385	15
394	20230605	131500	49935660	4425	4425	4425	4425	540
395	20230605	131400	47546160	4390	4390	4390	4390	0
396	20230605	131300	47546160	4390	4390	4390	4390	0
397	20230605	131200	47546160	4390	4390	4390	4390	0
398	20230605	131100	47546160	4390	4390	4390	4390	0
399	20230605	131000	47546160	4390	4390	4390	4390	0
400	20230605	130900	47546160	4390	4390	4390	4390	0
401	20230605	130800	47546160	4390	4390	4390	4390	0
402	20230605	130700	47546160	4390	4390	4390	4390	0
403	20230605	130600	47546160	4390	4390	4390	4390	0
404	20230605	130500	47546160	4390	4390	4390	4390	0
405	20230605	130400	47546160	4390	4390	4390	4390	1335
406	20230605	130300	41685510	4385	4385	4385	4385	0
407	20230605	130200	41685510	4385	4385	4385	4385	0
408	20230605	130100	41685510	4385	4385	4385	4385	0
409	20230605	130000	41685510	4385	4385	4385	4385	0
410	20230605	125900	41685510	4385	4385	4385	4385	0
411	20230605	125800	41685510	4385	4385	4385	4385	0
412	20230605	125700	41685510	4385	4385	4385	4385	0
413	20230605	125600	41685510	4385	4385	4385	4385	0
414	20230605	125500	41685510	4385	4385	4385	4385	0
415	20230605	125400	41685510	4385	4385	4385	4385	0
416	20230605	125300	41685510	4385	4385	4385	4385	0
417	20230605	125200	41685510	4385	4385	4385	4385	0
418	20230605	125100	41685510	4385	4385	4385	4385	0
419	20230605	125000	41685510	4385	4385	4385	4385	0
420	20230605	124900	41685510	4385	4385	4385	4385	0
421	20230605	124800	41685510	4385	4385	4385	4385	0
422	20230605	124700	41685510	4385	4385	4385	4385	0
423	20230605	124600	41685510	4385	4385	4385	4385	0
424	20230605	124500	41685510	4385	4385	4385	4385	0
425	20230605	124400	41685510	4385	4385	4385	4385	0
426	20230605	124300	41685510	4385	4385	4385	4385	0
427	20230605	124200	41685510	4385	4385	4385	4385	0
428	20230605	124100	41685510	4385	4385	4385	4385	0
429	20230605	124000	41685510	4385	4385	4385	4385	0
430	20230605	123900	41685510	4385	4385	4385	4385	0
431	20230605	123800	41685510	4385	4385	4385	4385	0
432	20230605	123700	41685510	4385	4385	4385	4385	0
433	20230605	123600	41685510	4385	4385	4385	4385	0
434	20230605	123500	41685510	4385	4385	4385	4385	0
435	20230605	123400	41685510	4385	4385	4385	4385	0
436	20230605	123300	41685510	4385	4385	4385	4385	0
437	20230605	123200	41685510	4385	4385	4385	4385	0
438	20230605	123100	41685510	4385	4385	4385	4385	0
439	20230605	123000	41685510	4385	4385	4385	4385	0
440	20230605	122900	41685510	4385	4385	4385	4385	4
441	20230605	122800	41667970	4390	4390	4390	4390	0
442	20230605	122700	41667970	4390	4390	4390	4390	0
443	20230605	122600	41667970	4390	4390	4390	4390	0
444	20230605	122500	41667970	4390	4390	4390	4390	0
445	20230605	122400	41667970	4390	4390	4390	4390	0
446	20230605	122300	41667970	4390	4390	4390	4390	0
447	20230605	122200	41667970	4390	4390	4390	4390	0
448	20230605	122100	41667970	4390	4390	4390	4390	0
449	20230605	122000	41667970	4390	4390	4390	4390	0
450	20230605	121900	41667970	4390	4390	4390	4390	0
451	20230605	121800	41667970	4390	4390	4390	4390	0
452	20230605	121700	41667970	4390	4390	4390	4390	0
453	20230605	121600	41667970	4390	4390	4390	4390	0
454	20230605	121500	41667970	4390	4390	4390	4390	0
455	20230605	121400	41667970	4390	4390	4390	4390	0
456	20230605	121300	41667970	4390	4390	4390	4390	0
457	20230605	121200	41667970	4390	4390	4390	4390	0
458	20230605	121100	41667970	4390	4390	4390	4390	0
459	20230605	121000	41667970	4390	4390	4390	4390	0
460	20230605	120900	41667970	4390	4390	4390	4390	0
461	20230605	120800	41667970	4390	4390	4390	4390	0
462	20230605	120700	41667970	4390	4390	4390	4390	0
463	20230605	120600	41667970	4390	4390	4390	4390	0
464	20230605	120500	41667970	4390	4390	4390	4390	0
465	20230605	120400	41667970	4390	4390	4390	4390	0
466	20230605	120300	41667970	4390	4390	4390	4390	10
467	20230605	120200	41624070	4390	4390	4390	4390	0
468	20230605	120100	41624070	4390	4390	4390	4390	0
469	20230605	120000	41624070	4390	4390	4390	4390	188
470	20230605	115900	40798750	4385	4385	4385	4385	0
471	20230605	115800	40798750	4385	4385	4385	4385	0
472	20230605	115700	40798750	4385	4385	4385	4385	0
473	20230605	115600	40798750	4385	4385	4385	4385	0
474	20230605	115500	40798750	4385	4385	4385	4385	0
475	20230605	115400	40798750	4385	4385	4385	4385	0
476	20230605	115300	40798750	4385	4385	4385	4385	0
477	20230605	115200	40798750	4385	4385	4385	4385	0
478	20230605	115100	40798750	4385	4385	4385	4385	0
479	20230605	115000	40798750	4385	4385	4385	4385	2
480	20230605	114900	40789980	4385	4390	4390	4385	65
481	20230605	114800	40504640	4390	4390	4390	4390	0
482	20230605	114700	40504640	4390	4390	4390	4390	0
483	20230605	114600	40504640	4390	4390	4390	4390	0
484	20230605	114500	40504640	4390	4390	4390	4390	0
485	20230605	114400	40504640	4390	4390	4390	4390	0
486	20230605	114300	40504640	4390	4390	4390	4390	0
487	20230605	114200	40504640	4390	4390	4390	4390	798
488	20230605	114100	37001420	4390	4390	4390	4390	0
489	20230605	114000	37001420	4390	4390	4390	4390	0
490	20230605	113900	37001420	4390	4390	4390	4390	22
491	20230605	113800	36904840	4390	4390	4390	4390	0
492	20230605	113700	36904840	4390	4390	4390	4390	0
493	20230605	113600	36904840	4390	4390	4390	4390	0
494	20230605	113500	36904840	4390	4390	4390	4390	0
495	20230605	113400	36904840	4390	4400	4400	4390	280
496	20230605	113300	35673650	4385	4385	4385	4385	0
497	20230605	113200	35673650	4385	4385	4385	4385	0
498	20230605	113100	35673650	4385	4385	4385	4385	0
499	20230605	113000	35673650	4385	4385	4385	4385	0
500	20230605	112900	35673650	4385	4380	4385	4380	3307
501	20230605	112800	21180075	4380	4380	4380	4380	0
502	20230605	112700	21180075	4380	4380	4380	4380	845
503	20230605	112600	17478975	4380	4380	4380	4380	30
504	20230605	112500	17347575	4375	4375	4375	4375	0
505	20230605	112400	17347575	4375	4375	4375	4375	0
506	20230605	112300	17347575	4375	4375	4375	4375	0
507	20230605	112200	17347575	4375	4375	4375	4375	0
508	20230605	112100	17347575	4375	4375	4375	4375	0
509	20230605	112000	17347575	4375	4375	4375	4375	0
510	20230605	111900	17347575	4375	4375	4375	4375	0
511	20230605	111800	17347575	4375	4375	4375	4375	0
512	20230605	111700	17347575	4375	4375	4375	4375	0
513	20230605	111600	17347575	4375	4375	4375	4375	116
514	20230605	111500	16840075	4375	4375	4375	4375	0
515	20230605	111400	16840075	4375	4375	4375	4375	30
516	20230605	111300	16708825	4375	4375	4375	4375	303
517	20230605	111200	15383200	4375	4375	4375	4375	0
518	20230605	111100	15383200	4375	4375	4375	4375	30
519	20230605	111000	15251950	4375	4375	4375	4375	0
520	20230605	110900	15251950	4375	4375	4375	4375	0
521	20230605	110800	15251950	4375	4375	4375	4375	30
522	20230605	110700	15120700	4375	4375	4375	4375	46
523	20230605	110600	14919450	4375	4375	4375	4375	30
524	20230605	110500	14788200	4375	4375	4375	4375	0
525	20230605	110400	14788200	4375	4375	4375	4375	0
526	20230605	110300	14788200	4375	4375	4375	4375	31
527	20230605	110200	14652575	4375	4375	4375	4375	0
528	20230605	110100	14652575	4375	4375	4375	4375	30
529	20230605	110000	14521325	4370	4370	4370	4370	0
530	20230605	105900	14521325	4370	4370	4370	4370	0
531	20230605	105800	14521325	4370	4370	4370	4370	0
532	20230605	105700	14521325	4370	4370	4370	4370	0
533	20230605	105600	14521325	4370	4370	4370	4370	0
534	20230605	105500	14521325	4370	4370	4370	4370	0
535	20230605	105400	14521325	4370	4370	4370	4370	0
536	20230605	105300	14521325	4370	4370	4370	4370	1
537	20230605	105200	14516955	4370	4370	4370	4370	0
538	20230605	105100	14516955	4370	4370	4370	4370	0
539	20230605	105000	14516955	4370	4370	4370	4370	0
540	20230605	104900	14516955	4370	4370	4370	4370	0
541	20230605	104800	14516955	4370	4370	4370	4370	0
542	20230605	104700	14516955	4370	4370	4370	4370	577
543	20230605	104600	11995465	4360	4360	4360	4360	0
544	20230605	104500	11995465	4360	4360	4360	4360	0
545	20230605	104400	11995465	4360	4360	4360	4360	0
546	20230605	104300	11995465	4360	4360	4360	4360	0
547	20230605	104200	11995465	4360	4360	4360	4360	0
548	20230605	104100	11995465	4360	4360	4360	4360	0
549	20230605	104000	11995465	4360	4360	4360	4360	0
550	20230605	103900	11995465	4360	4360	4360	4360	0
551	20230605	103800	11995465	4360	4360	4360	4360	0
552	20230605	103700	11995465	4360	4360	4360	4360	0
553	20230605	103600	11995465	4360	4360	4360	4360	0
554	20230605	103500	11995465	4360	4360	4360	4360	0
555	20230605	103400	11995465	4360	4360	4360	4360	0
556	20230605	103300	11995465	4360	4360	4360	4360	0
557	20230605	103200	11995465	4360	4360	4360	4360	0
558	20230605	103100	11995465	4360	4360	4360	4360	0
559	20230605	103000	11995465	4360	4360	4360	4360	0
560	20230605	102900	11995465	4360	4360	4360	4360	0
561	20230605	102800	11995465	4360	4360	4360	4360	0
562	20230605	102700	11995465	4360	4360	4360	4360	0
563	20230605	102600	11995465	4360	4360	4360	4360	0
564	20230605	102500	11995465	4360	4360	4360	4360	0
565	20230605	102400	11995465	4360	4360	4360	4360	0
566	20230605	102300	11995465	4360	4360	4360	4360	2
567	20230605	102200	11986745	4360	4360	4360	4360	0
568	20230605	102100	11986745	4360	4360	4360	4360	0
569	20230605	102000	11986745	4360	4360	4360	4360	0
570	20230605	101900	11986745	4360	4360	4360	4360	0
571	20230605	101800	11986745	4360	4360	4360	4360	0
572	20230605	101700	11986745	4360	4360	4360	4360	0
573	20230605	101600	11986745	4360	4360	4360	4360	0
574	20230605	101500	11986745	4360	4360	4360	4360	0
575	20230605	101400	11986745	4360	4360	4360	4360	0
576	20230605	101300	11986745	4360	4360	4360	4360	0
577	20230605	101200	11986745	4360	4360	4360	4360	110
578	20230605	101100	11507145	4360	4360	4360	4360	0
579	20230605	101000	11507145	4360	4360	4360	4360	0
580	20230605	100900	11507145	4360	4360	4360	4360	0
581	20230605	100800	11507145	4360	4360	4360	4360	0
582	20230605	100700	11507145	4360	4360	4360	4360	413
583	20230605	100600	9706465	4360	4365	4365	4360	1000
584	20230605	100500	5346430	4370	4370	4370	4370	0
585	20230605	100400	5346430	4370	4370	4370	4370	0
586	20230605	100300	5346430	4370	4370	4370	4370	0
587	20230605	100200	5346430	4370	4370	4370	4370	0
588	20230605	100100	5346430	4370	4370	4370	4370	56
589	20230605	100000	5101710	4370	4370	4370	4370	0
590	20230605	095900	5101710	4370	4370	4370	4370	4
591	20230605	095800	5084230	4370	4370	4370	4370	0
592	20230605	095700	5084230	4370	4370	4370	4370	0
593	20230605	095600	5084230	4370	4370	4370	4370	0
594	20230605	095500	5084230	4370	4370	4370	4370	0
595	20230605	095400	5084230	4370	4370	4370	4370	0
596	20230605	095300	5084230	4370	4370	4370	4370	20
597	20230605	095200	4996830	4370	4370	4370	4370	21
598	20230605	095100	4905060	4370	4370	4370	4370	0
599	20230605	095000	4905060	4370	4370	4370	4370	0
600	20230605	094900	4905060	4370	4370	4370	4370	1
601	20230605	094800	4900690	4365	4365	4365	4365	0
602	20230605	094700	4900690	4365	4365	4365	4365	0
603	20230605	094600	4900690	4365	4365	4365	4365	0
604	20230605	094500	4900690	4365	4365	4365	4365	0
605	20230605	094400	4900690	4365	4365	4365	4365	750
606	20230605	094300	1626940	4365	4365	4365	4365	0
607	20230605	094200	1626940	4365	4365	4365	4365	0
608	20230605	094100	1626940	4365	4365	4365	4365	0
609	20230605	094000	1626940	4365	4365	4365	4365	0
610	20230605	093900	1626940	4365	4365	4365	4365	0
611	20230605	093800	1626940	4365	4365	4365	4365	0
612	20230605	093700	1626940	4365	4365	4365	4365	0
613	20230605	093600	1626940	4365	4365	4365	4365	27
614	20230605	093500	1509085	4365	4365	4365	4365	60
615	20230605	093400	1247185	4365	4365	4365	4365	15
616	20230605	093300	1181710	4365	4365	4365	4365	2
617	20230605	093200	1172980	4360	4360	4360	4360	0
618	20230605	093100	1172980	4360	4360	4360	4360	0
619	20230605	093000	1172980	4360	4360	4360	4360	0
620	20230605	092900	1172980	4360	4360	4360	4360	0
621	20230605	092800	1172980	4360	4360	4360	4360	0
622	20230605	092700	1172980	4360	4360	4360	4360	0
623	20230605	092600	1172980	4360	4360	4360	4360	0
624	20230605	092500	1172980	4360	4360	4360	4360	0
625	20230605	092400	1172980	4360	4360	4360	4360	0
626	20230605	092300	1172980	4360	4360	4360	4360	0
627	20230605	092200	1172980	4360	4360	4360	4360	0
628	20230605	092100	1172980	4360	4365	4365	4360	127
629	20230605	092000	619255	4360	4360	4360	4360	24
630	20230605	091900	514615	4360	4360	4360	4360	91
631	20230605	091800	117855	4365	4365	4365	4365	0
632	20230605	091700	117855	4365	4365	4365	4365	0
633	20230605	091600	117855	4365	4365	4365	4365	0
634	20230605	091500	117855	4365	4365	4365	4365	0
635	20230605	091400	117855	4365	4365	4365	4365	4
636	20230605	091300	100395	4365	4365	4365	4365	0
637	20230605	091200	100395	4365	4365	4365	4365	1
638	20230605	091100	96030	4365	4365	4365	4365	0
639	20230605	091000	96030	4365	4365	4365	4365	0
640	20230605	090900	96030	4365	4365	4365	4365	10
641	20230605	090800	52380	4365	4365	4365	4365	0
642	20230605	090700	52380	4365	4365	4365	4365	0
643	20230605	090600	52380	4365	4365	4365	4365	0
644	20230605	090500	52380	4365	4365	4365	4365	0
645	20230605	090400	52380	4365	4365	4365	4365	0
646	20230605	090300	52380	4365	4365	4365	4365	0
647	20230605	090200	52380	4365	4365	4365	4365	0
648	20230605	090100	52380	4365	4365	4365	4365	0
649	20230605	090000	52380	4365	4365	4365	4365	12