KissMeData/119500/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185000	462456100	4040	4040	4040	4040	1726
3	20230605	184900	462456100	4040	4040	4040	4040	0
4	20230605	184800	462456100	4040	4040	4040	4040	0
5	20230605	184700	462456100	4040	4040	4040	4040	0
6	20230605	184600	462456100	4040	4040	4040	4040	0
7	20230605	184500	462456100	4040	4040	4040	4040	0
8	20230605	184400	462456100	4040	4040	4040	4040	0
9	20230605	184300	462456100	4040	4040	4040	4040	0
10	20230605	184200	462456100	4040	4040	4040	4040	0
11	20230605	184100	462456100	4040	4040	4040	4040	0
12	20230605	184000	462456100	4040	4040	4040	4040	0
13	20230605	183900	462456100	4040	4040	4040	4040	0
14	20230605	183800	462456100	4040	4040	4040	4040	0
15	20230605	183700	462456100	4040	4040	4040	4040	0
16	20230605	183600	462456100	4040	4040	4040	4040	0
17	20230605	183500	462456100	4040	4040	4040	4040	0
18	20230605	183400	462456100	4040	4040	4040	4040	0
19	20230605	183300	462456100	4040	4040	4040	4040	0
20	20230605	183200	462456100	4040	4040	4040	4040	0
21	20230605	183100	462456100	4040	4040	4040	4040	0
22	20230605	183000	462456100	4040	4040	4040	4040	0
23	20230605	182900	462456100	4040	4040	4040	4040	0
24	20230605	182800	462456100	4040	4040	4040	4040	0
25	20230605	182700	462456100	4040	4040	4040	4040	0
26	20230605	182600	462456100	4040	4040	4040	4040	0
27	20230605	182500	462456100	4040	4040	4040	4040	0
28	20230605	182400	462456100	4040	4040	4040	4040	0
29	20230605	182300	462456100	4040	4040	4040	4040	0
30	20230605	182200	462456100	4040	4040	4040	4040	0
31	20230605	182100	462456100	4040	4040	4040	4040	0
32	20230605	182000	462456100	4040	4040	4040	4040	1726
33	20230605	181900	462456100	4040	4040	4040	4040	0
34	20230605	181800	462456100	4040	4040	4040	4040	0
35	20230605	181700	462456100	4040	4040	4040	4040	0
36	20230605	181600	462456100	4040	4040	4040	4040	0
37	20230605	181500	462456100	4040	4040	4040	4040	0
38	20230605	181400	462456100	4040	4040	4040	4040	0
39	20230605	181300	462456100	4040	4040	4040	4040	0
40	20230605	181200	462456100	4040	4040	4040	4040	0
41	20230605	181100	462456100	4040	4040	4040	4040	0
42	20230605	181000	462456100	4040	4040	4040	4040	0
43	20230605	180900	462456100	4040	4040	4040	4040	0
44	20230605	180800	462456100	4040	4040	4040	4040	0
45	20230605	180700	462456100	4040	4040	4040	4040	0
46	20230605	180600	462456100	4040	4040	4040	4040	0
47	20230605	180500	462456100	4040	4040	4040	4040	0
48	20230605	180400	462456100	4040	4040	4040	4040	0
49	20230605	180300	462456100	4040	4040	4040	4040	0
50	20230605	180200	462456100	4040	4040	4040	4040	0
51	20230605	180100	462456100	4040	4040	4040	4040	0
52	20230605	180000	462456100	4040	4040	4040	4040	0
53	20230605	175900	462456100	4040	4040	4040	4040	0
54	20230605	175800	462456100	4040	4040	4040	4040	0
55	20230605	175700	462456100	4040	4040	4040	4040	0
56	20230605	175600	462456100	4040	4040	4040	4040	0
57	20230605	175500	462456100	4040	4040	4040	4040	0
58	20230605	175400	462456100	4040	4040	4040	4040	0
59	20230605	175300	462456100	4040	4040	4040	4040	0
60	20230605	175200	462456100	4040	4040	4040	4040	0
61	20230605	175100	462456100	4040	4040	4040	4040	0
62	20230605	175000	462456100	4040	4040	4040	4040	1726
63	20230605	174900	462456100	4040	4040	4040	4040	0
64	20230605	174800	462456100	4040	4040	4040	4040	0
65	20230605	174700	462456100	4040	4040	4040	4040	0
66	20230605	174600	462456100	4040	4040	4040	4040	0
67	20230605	174500	462456100	4040	4040	4040	4040	0
68	20230605	174400	462456100	4040	4040	4040	4040	0
69	20230605	174300	462456100	4040	4040	4040	4040	0
70	20230605	174200	462456100	4040	4040	4040	4040	0
71	20230605	174100	462456100	4040	4040	4040	4040	0
72	20230605	174000	462456100	4040	4040	4040	4040	0
73	20230605	173900	462456100	4040	4040	4040	4040	0
74	20230605	173800	462456100	4040	4040	4040	4040	0
75	20230605	173700	462456100	4040	4040	4040	4040	0
76	20230605	173600	462456100	4040	4040	4040	4040	0
77	20230605	173500	462456100	4040	4040	4040	4040	0
78	20230605	173400	462456100	4040	4040	4040	4040	0
79	20230605	173300	462456100	4040	4040	4040	4040	0
80	20230605	173200	462456100	4040	4040	4040	4040	0
81	20230605	173100	462456100	4040	4040	4040	4040	0
82	20230605	173000	462456100	4040	4040	4040	4040	0
83	20230605	172900	462456100	4040	4040	4040	4040	0
84	20230605	172800	462456100	4040	4040	4040	4040	0
85	20230605	172700	462456100	4040	4040	4040	4040	0
86	20230605	172600	462456100	4040	4040	4040	4040	0
87	20230605	172500	462456100	4040	4040	4040	4040	0
88	20230605	172400	462456100	4040	4040	4040	4040	0
89	20230605	172300	462456100	4040	4040	4040	4040	0
90	20230605	172200	462456100	4040	4040	4040	4040	0
91	20230605	172100	462456100	4040	4040	4040	4040	0
92	20230605	172000	462456100	4040	4040	4040	4040	1726
93	20230605	171900	462456100	4040	4040	4040	4040	0
94	20230605	171800	462456100	4040	4040	4040	4040	0
95	20230605	171700	462456100	4040	4040	4040	4040	0
96	20230605	171600	462456100	4040	4040	4040	4040	0
97	20230605	171500	462456100	4040	4040	4040	4040	0
98	20230605	171400	462456100	4040	4040	4040	4040	0
99	20230605	171300	462456100	4040	4040	4040	4040	0
100	20230605	171200	462456100	4040	4040	4040	4040	0
101	20230605	171100	462456100	4040	4040	4040	4040	0
102	20230605	171000	462456100	4040	4040	4040	4040	0
103	20230605	170900	462456100	4040	4040	4040	4040	0
104	20230605	170800	462456100	4040	4040	4040	4040	0
105	20230605	170700	462456100	4040	4040	4040	4040	0
106	20230605	170600	462456100	4040	4040	4040	4040	0
107	20230605	170500	462456100	4040	4040	4040	4040	0
108	20230605	170400	462456100	4040	4040	4040	4040	0
109	20230605	170300	462456100	4040	4040	4040	4040	0
110	20230605	170200	462456100	4040	4040	4040	4040	0
111	20230605	170100	462456100	4040	4040	4040	4040	0
112	20230605	170000	462456100	4040	4040	4040	4040	0
113	20230605	165900	462456100	4040	4040	4040	4040	0
114	20230605	165800	462456100	4040	4040	4040	4040	0
115	20230605	165700	462456100	4040	4040	4040	4040	0
116	20230605	165600	462456100	4040	4040	4040	4040	0
117	20230605	165500	462456100	4040	4040	4040	4040	0
118	20230605	165400	462456100	4040	4040	4040	4040	0
119	20230605	165300	462456100	4040	4040	4040	4040	0
120	20230605	165200	462456100	4040	4040	4040	4040	0
121	20230605	165100	462456100	4040	4040	4040	4040	0
122	20230605	165000	462456100	4040	4040	4040	4040	1726
123	20230605	164900	462456100	4040	4040	4040	4040	0
124	20230605	164800	462456100	4040	4040	4040	4040	0
125	20230605	164700	462456100	4040	4040	4040	4040	0
126	20230605	164600	462456100	4040	4040	4040	4040	0
127	20230605	164500	462456100	4040	4040	4040	4040	0
128	20230605	164400	462456100	4040	4040	4040	4040	0
129	20230605	164300	462456100	4040	4040	4040	4040	0
130	20230605	164200	462456100	4040	4040	4040	4040	0
131	20230605	164100	462456100	4040	4040	4040	4040	0
132	20230605	164000	462456100	4040	4040	4040	4040	0
133	20230605	163900	462456100	4040	4040	4040	4040	0
134	20230605	163800	462456100	4040	4040	4040	4040	0
135	20230605	163700	462456100	4040	4040	4040	4040	0
136	20230605	163600	462456100	4040	4040	4040	4040	0
137	20230605	163500	462456100	4040	4040	4040	4040	0
138	20230605	163400	462456100	4040	4040	4040	4040	0
139	20230605	163300	462456100	4040	4040	4040	4040	0
140	20230605	163200	462456100	4040	4040	4040	4040	0
141	20230605	163100	462456100	4040	4040	4040	4040	0
142	20230605	163000	462456100	4040	4040	4040	4040	0
143	20230605	162900	462456100	4040	4040	4040	4040	0
144	20230605	162800	462456100	4040	4040	4040	4040	0
145	20230605	162700	462456100	4040	4040	4040	4040	0
146	20230605	162600	462456100	4040	4040	4040	4040	0
147	20230605	162500	462456100	4040	4040	4040	4040	0
148	20230605	162400	462456100	4040	4040	4040	4040	0
149	20230605	162300	462456100	4040	4040	4040	4040	0
150	20230605	162200	462456100	4040	4040	4040	4040	0
151	20230605	162100	462456100	4040	4040	4040	4040	0
152	20230605	162000	462456100	4040	4040	4040	4040	1726
153	20230605	161900	462456100	4040	4040	4040	4040	0
154	20230605	161800	462456100	4040	4040	4040	4040	0
155	20230605	161700	462456100	4040	4040	4040	4040	0
156	20230605	161600	462456100	4040	4040	4040	4040	0
157	20230605	161500	462456100	4040	4040	4040	4040	0
158	20230605	161400	462456100	4040	4040	4040	4040	0
159	20230605	161300	462456100	4040	4040	4040	4040	0
160	20230605	161200	462456100	4040	4040	4040	4040	0
161	20230605	161100	462456100	4040	4040	4040	4040	0
162	20230605	161000	462456100	4040	4040	4040	4040	0
163	20230605	160900	462456100	4040	4040	4040	4040	0
164	20230605	160800	462456100	4040	4040	4040	4040	0
165	20230605	160700	462456100	4040	4040	4040	4040	0
166	20230605	160600	462456100	4040	4040	4040	4040	0
167	20230605	160500	462456100	4040	4040	4040	4040	0
168	20230605	160400	462456100	4040	4040	4040	4040	0
169	20230605	160300	462456100	4040	4040	4040	4040	0
170	20230605	160200	462456100	4040	4040	4040	4040	0
171	20230605	160100	462456100	4040	4040	4040	4040	0
172	20230605	160000	462456100	4040	4040	4040	4040	0
173	20230605	155900	462456100	4040	4040	4040	4040	0
174	20230605	155800	462456100	4040	4040	4040	4040	0
175	20230605	155700	462456100	4040	4040	4040	4040	0
176	20230605	155600	462456100	4040	4040	4040	4040	0
177	20230605	155500	462456100	4040	4040	4040	4040	0
178	20230605	155400	462456100	4040	4040	4040	4040	0
179	20230605	155300	462456100	4040	4040	4040	4040	0
180	20230605	155200	462456100	4040	4040	4040	4040	0
181	20230605	155100	462456100	4040	4040	4040	4040	0
182	20230605	155000	462456100	4040	4040	4040	4040	1726
183	20230605	154900	462456100	4040	4040	4040	4040	0
184	20230605	154800	462456100	4040	4040	4040	4040	0
185	20230605	154700	462456100	4040	4040	4040	4040	0
186	20230605	154600	462456100	4040	4040	4040	4040	0
187	20230605	154500	462456100	4040	4040	4040	4040	0
188	20230605	154400	462456100	4040	4040	4040	4040	0
189	20230605	154300	462456100	4040	4040	4040	4040	0
190	20230605	154200	462456100	4040	4040	4040	4040	0
191	20230605	154100	462456100	4040	4040	4040	4040	0
192	20230605	154000	462456100	4040	4040	4040	4040	0
193	20230605	153900	462456100	4040	4040	4040	4040	0
194	20230605	153800	462456100	4040	4040	4040	4040	0
195	20230605	153700	462456100	4040	4040	4040	4040	0
196	20230605	153600	462456100	4040	4040	4040	4040	0
197	20230605	153500	462456100	4040	4040	4040	4040	0
198	20230605	153400	462456100	4040	4040	4040	4040	0
199	20230605	153300	462456100	4040	4040	4040	4040	0
200	20230605	153200	462456100	4040	4040	4040	4040	0
201	20230605	153100	462456100	4040	4040	4040	4040	0
202	20230605	153000	462456100	4040	4040	4040	4040	1726
203	20230605	152900	455483060	4030	4030	4030	4030	0
204	20230605	152800	455483060	4030	4030	4030	4030	0
205	20230605	152700	455483060	4030	4030	4030	4030	0
206	20230605	152600	455483060	4030	4030	4030	4030	0
207	20230605	152500	455483060	4030	4030	4030	4030	0
208	20230605	152400	455483060	4030	4030	4030	4030	0
209	20230605	152300	455483060	4030	4030	4030	4030	0
210	20230605	152200	455483060	4030	4030	4030	4030	0
211	20230605	152100	455483060	4030	4030	4030	4030	0
212	20230605	152000	455483060	4030	4030	4030	4030	0
213	20230605	151900	455483060	4030	4030	4030	4030	2
214	20230605	151800	455475000	4030	4020	4030	4020	35
215	20230605	151700	455334190	4005	4000	4020	4000	159
216	20230605	151600	454697670	4000	4000	4000	3995	6078
217	20230605	151500	430385695	4005	4005	4005	4005	353
218	20230605	151400	428971930	4005	4005	4005	4005	1109
219	20230605	151300	424530385	4005	4005	4005	4005	909
220	20230605	151200	420889840	4010	4010	4010	4010	0
221	20230605	151100	420889840	4010	4010	4010	4010	24
222	20230605	151000	420793600	4010	4010	4010	4010	3
223	20230605	150900	420781570	4005	4005	4005	4005	85
224	20230605	150800	420441145	4005	4005	4005	4005	1018
225	20230605	150700	416364055	4005	4005	4005	4000	297
226	20230605	150600	415174830	4005	4005	4005	4005	596
227	20230605	150500	412787850	4000	4005	4005	4000	4608
228	20230605	150400	394355350	4005	4015	4015	4005	8422
229	20230605	150300	360577795	4025	4015	4025	4015	465
230	20230605	150200	358710770	4015	4015	4015	4015	25
231	20230605	150100	358610395	4015	4015	4015	4015	16
232	20230605	150000	358546155	4015	4010	4015	4010	631
233	20230605	145900	356015825	4010	4010	4010	4010	231
234	20230605	145800	355089515	4010	4010	4010	4010	421
235	20230605	145700	353401305	4010	4015	4015	4010	736
236	20230605	145600	350449870	4010	4015	4015	4010	897
237	20230605	145500	346848420	4010	4010	4010	4005	1584
238	20230605	145400	340496590	4010	4010	4010	4010	1674
239	20230605	145300	333783850	4010	4010	4015	4005	1088
240	20230605	145200	329420765	4010	4010	4010	4005	701
241	20230605	145100	326609760	4010	4010	4015	4005	3569
242	20230605	145000	312290240	4010	4010	4010	4005	1468
243	20230605	144900	306403565	4010	4010	4010	4010	0
244	20230605	144800	306403565	4010	4015	4015	4010	127
245	20230605	144700	305893670	4015	4015	4015	4015	1
246	20230605	144600	305889655	4005	4005	4005	4005	1
247	20230605	144500	305885650	4010	4010	4010	4005	1007
248	20230605	144400	301847585	4010	4015	4015	4010	11
249	20230605	144300	301803425	4015	4015	4015	4015	5
250	20230605	144200	301783350	4015	4015	4015	4015	31
251	20230605	144100	301658885	4015	4015	4015	4015	8
252	20230605	144000	301626765	4015	4015	4015	4015	10
253	20230605	143900	301586615	4010	4010	4010	4010	70
254	20230605	143800	301305915	4010	4010	4010	4010	1093
255	20230605	143700	296922985	4010	4010	4010	4010	608
256	20230605	143600	294484905	4010	4010	4010	4010	216
257	20230605	143500	293618745	4005	4010	4010	4005	899
258	20230605	143400	290017745	4010	4010	4010	4005	3587
259	20230605	143300	275636900	4010	4015	4015	4010	2210
260	20230605	143200	266774300	4015	4020	4020	4015	3811
261	20230605	143100	251467635	4020	4020	4020	4020	366
262	20230605	143000	249996315	4020	4025	4025	4020	1325
263	20230605	142900	244669315	4025	4025	4025	4020	1115
264	20230605	142800	240185430	4025	4020	4025	4020	302
265	20230605	142700	238969890	4020	4050	4050	4020	8919
266	20230605	142600	203025475	4055	4055	4055	4055	0
267	20230605	142500	203025475	4055	4055	4055	4055	0
268	20230605	142400	203025475	4055	4055	4055	4055	12
269	20230605	142300	202976815	4050	4050	4050	4050	0
270	20230605	142200	202976815	4050	4050	4050	4050	0
271	20230605	142100	202976815	4050	4050	4050	4050	3
272	20230605	142000	202964665	4050	4050	4050	4050	3
273	20230605	141900	202952515	4055	4055	4055	4055	100
274	20230605	141800	202547015	4055	4055	4055	4055	0
275	20230605	141700	202547015	4055	4055	4055	4055	0
276	20230605	141600	202547015	4055	4055	4055	4055	1
277	20230605	141500	202542960	4060	4060	4060	4060	0
278	20230605	141400	202542960	4060	4060	4060	4060	0
279	20230605	141300	202542960	4060	4060	4060	4060	1
280	20230605	141200	202538900	4040	4040	4040	4040	0
281	20230605	141100	202538900	4040	4055	4055	4040	300
282	20230605	141000	201325355	4055	4055	4055	4055	0
283	20230605	140900	201325355	4055	4055	4055	4055	0
284	20230605	140800	201325355	4055	4055	4055	4055	0
285	20230605	140700	201325355	4055	4055	4055	4055	100
286	20230605	140600	200919855	4050	4050	4050	4050	0
287	20230605	140500	200919855	4050	4055	4055	4050	116
288	20230605	140400	200449495	4050	4050	4050	4050	0
289	20230605	140300	200449495	4050	4050	4050	4050	0
290	20230605	140200	200449495	4050	4050	4050	4050	0
291	20230605	140100	200449495	4050	4050	4050	4050	0
292	20230605	140000	200449495	4050	4050	4050	4050	0
293	20230605	135900	200449495	4050	4050	4050	4050	0
294	20230605	135800	200449495	4050	4050	4050	4050	0
295	20230605	135700	200449495	4050	4050	4050	4050	1
296	20230605	135600	200445445	4050	4050	4050	4050	261
297	20230605	135500	199388395	4050	4050	4050	4050	77
298	20230605	135400	199076545	4050	4050	4050	4050	0
299	20230605	135300	199076545	4050	4050	4050	4050	173
300	20230605	135200	198375895	4050	4050	4050	4050	124
301	20230605	135100	197873695	4050	4050	4050	4050	77
302	20230605	135000	197561845	4040	4040	4040	4040	1
303	20230605	134900	197557805	4040	4040	4040	4040	0
304	20230605	134800	197557805	4040	4040	4040	4040	207
305	20230605	134700	196721525	4040	4040	4040	4040	0
306	20230605	134600	196721525	4040	4055	4055	4040	227
307	20230605	134500	195804210	4055	4055	4055	4055	39
308	20230605	134400	195646065	4055	4055	4055	4055	252
309	20230605	134300	194624205	4055	4055	4055	4055	0
310	20230605	134200	194624205	4055	4055	4055	4055	10
311	20230605	134100	194583655	4055	4055	4055	4055	0
312	20230605	134000	194583655	4055	4055	4055	4055	2
313	20230605	133900	194575545	4040	4040	4040	4040	80
314	20230605	133800	194252345	4030	4030	4030	4030	1234
315	20230605	133700	189279325	4030	4030	4030	4030	2117
316	20230605	133600	180747815	4030	4035	4035	4030	739
317	20230605	133500	177768225	4035	4040	4040	4035	1666
318	20230605	133400	171044710	4050	4050	4050	4050	0
319	20230605	133300	171044710	4050	4050	4050	4050	230
320	20230605	133200	170113210	4050	4050	4050	4050	1
321	20230605	133100	170109160	4040	4040	4040	4040	0
322	20230605	133000	170109160	4040	4040	4040	4040	30
323	20230605	132900	169987960	4050	4050	4050	4050	20
324	20230605	132800	169906960	4040	4040	4040	4040	0
325	20230605	132700	169906960	4040	4040	4040	4040	0
326	20230605	132600	169906960	4040	4040	4040	4040	0
327	20230605	132500	169906960	4040	4040	4040	4040	5
328	20230605	132400	169886760	4040	4040	4040	4040	1000
329	20230605	132300	165846760	4040	4040	4040	4040	0
330	20230605	132200	165846760	4040	4040	4040	4040	1
331	20230605	132100	165842720	4050	4050	4050	4050	0
332	20230605	132000	165842720	4050	4040	4050	4040	153
333	20230605	131900	165224570	4050	4050	4050	4050	11
334	20230605	131800	165180020	4050	4050	4050	4050	0
335	20230605	131700	165180020	4050	4050	4050	4050	0
336	20230605	131600	165180020	4050	4050	4050	4050	0
337	20230605	131500	165180020	4050	4050	4050	4050	0
338	20230605	131400	165180020	4050	4050	4050	4050	0
339	20230605	131300	165180020	4050	4050	4050	4050	40
340	20230605	131200	165018020	4050	4050	4050	4050	0
341	20230605	131100	165018020	4050	4050	4050	4050	11
342	20230605	131000	164973470	4050	4050	4050	4050	4
343	20230605	130900	164957270	4050	4050	4050	4050	32
344	20230605	130800	164827670	4050	4055	4055	4050	75
345	20230605	130700	164523555	4055	4055	4055	4055	0
346	20230605	130600	164523555	4055	4055	4055	4055	0
347	20230605	130500	164523555	4055	4055	4055	4055	0
348	20230605	130400	164523555	4055	4055	4055	4055	0
349	20230605	130300	164523555	4055	4055	4055	4055	0
350	20230605	130200	164523555	4055	4055	4055	4055	150
351	20230605	130100	163915305	4055	4055	4055	4055	0
352	20230605	130000	163915305	4055	4055	4055	4055	0
353	20230605	125900	163915305	4055	4055	4055	4055	4
354	20230605	125800	163899085	4040	4040	4040	4040	0
355	20230605	125700	163899085	4040	4040	4040	4040	0
356	20230605	125600	163899085	4040	4040	4040	4040	11
357	20230605	125500	163854645	4040	4040	4040	4040	448
358	20230605	125400	162044725	4060	4060	4060	4060	0
359	20230605	125300	162044725	4060	4060	4060	4060	0
360	20230605	125200	162044725	4060	4060	4060	4060	11
361	20230605	125100	162000065	4040	4040	4040	4040	0
362	20230605	125000	162000065	4040	4040	4040	4040	0
363	20230605	124900	162000065	4040	4040	4040	4040	0
364	20230605	124800	162000065	4040	4040	4040	4040	0
365	20230605	124700	162000065	4040	4040	4040	4040	35
366	20230605	124600	161858665	4040	4040	4040	4040	0
367	20230605	124500	161858665	4040	4040	4040	4040	0
368	20230605	124400	161858665	4040	4040	4040	4040	173
369	20230605	124300	161159745	4040	4040	4040	4040	293
370	20230605	124200	159976025	4060	4060	4060	4060	0
371	20230605	124100	159976025	4060	4060	4060	4060	0
372	20230605	124000	159976025	4060	4060	4060	4060	283
373	20230605	123900	158827045	4060	4060	4060	4060	10
374	20230605	123800	158786445	4065	4065	4065	4065	0
375	20230605	123700	158786445	4065	4065	4065	4065	0
376	20230605	123600	158786445	4065	4055	4065	4055	22
377	20230605	123500	158697115	4050	4050	4050	4050	0
378	20230605	123400	158697115	4050	4050	4050	4050	0
379	20230605	123300	158697115	4050	4050	4050	4050	0
380	20230605	123200	158697115	4050	4050	4050	4050	0
381	20230605	123100	158697115	4050	4050	4050	4050	0
382	20230605	123000	158697115	4050	4050	4050	4050	0
383	20230605	122900	158697115	4050	4050	4050	4050	1
384	20230605	122800	158693065	4050	4050	4050	4050	19
385	20230605	122700	158616115	4045	4045	4045	4045	588
386	20230605	122600	156237655	4045	4045	4045	4045	412
387	20230605	122500	154571115	4045	4045	4045	4045	1
388	20230605	122400	154567070	4035	4035	4035	4035	246
389	20230605	122300	153574460	4035	4040	4040	4035	634
390	20230605	122200	151014695	4040	4040	4040	4040	10
391	20230605	122100	150974295	4045	4045	4045	4045	0
392	20230605	122000	150974295	4045	4045	4045	4045	0
393	20230605	121900	150974295	4045	4045	4045	4045	0
394	20230605	121800	150974295	4045	4045	4045	4045	0
395	20230605	121700	150974295	4045	4045	4045	4045	0
396	20230605	121600	150974295	4045	4045	4045	4045	0
397	20230605	121500	150974295	4045	4045	4045	4045	0
398	20230605	121400	150974295	4045	4045	4045	4045	0
399	20230605	121300	150974295	4045	4045	4045	4045	0
400	20230605	121200	150974295	4045	4045	4045	4045	0
401	20230605	121100	150974295	4045	4045	4045	4045	0
402	20230605	121000	150974295	4045	4045	4045	4045	0
403	20230605	120900	150974295	4045	4060	4060	4045	1277
404	20230605	120800	145803865	4065	4065	4065	4065	0
405	20230605	120700	145803865	4065	4065	4065	4065	0
406	20230605	120600	145803865	4065	4065	4065	4065	5
407	20230605	120500	145783540	4065	4065	4065	4065	867
408	20230605	120400	142259185	4065	4065	4065	4065	205
409	20230605	120300	141425860	4055	4055	4055	4055	0
410	20230605	120200	141425860	4055	4055	4055	4055	0
411	20230605	120100	141425860	4055	4055	4055	4055	0
412	20230605	120000	141425860	4055	4055	4055	4055	0
413	20230605	115900	141425860	4055	4055	4055	4055	0
414	20230605	115800	141425860	4055	4055	4055	4055	0
415	20230605	115700	141425860	4055	4055	4055	4055	0
416	20230605	115600	141425860	4055	4055	4055	4055	0
417	20230605	115500	141425860	4055	4055	4055	4055	1
418	20230605	115400	141421805	4065	4065	4065	4065	60
419	20230605	115300	141177905	4065	4065	4065	4065	19
420	20230605	115200	141100670	4065	4065	4065	4065	17
421	20230605	115100	141031565	4065	4065	4065	4065	30
422	20230605	115000	140909615	4065	4065	4065	4065	48
423	20230605	114900	140714495	4065	4055	4065	4055	1064
424	20230605	114800	136399335	4065	4065	4065	4065	17
425	20230605	114700	136330230	4065	4065	4065	4065	15
426	20230605	114600	136269255	4065	4065	4065	4055	178
427	20230605	114500	135546695	4065	4055	4065	4055	94
428	20230605	114400	135165205	4055	4055	4055	4055	0
429	20230605	114300	135165205	4055	4055	4055	4055	0
430	20230605	114200	135165205	4055	4055	4055	4055	10
431	20230605	114100	135124655	4055	4055	4055	4055	0
432	20230605	114000	135124655	4055	4055	4055	4055	32
433	20230605	113900	134994895	4045	4045	4045	4045	0
434	20230605	113800	134994895	4045	4045	4045	4045	1
435	20230605	113700	134990850	4065	4065	4065	4065	0
436	20230605	113600	134990850	4065	4065	4065	4065	0
437	20230605	113500	134990850	4065	4065	4065	4065	0
438	20230605	113400	134990850	4065	4065	4065	4065	0
439	20230605	113300	134990850	4065	4065	4065	4065	0
440	20230605	113200	134990850	4065	4065	4065	4065	8
441	20230605	113100	134958330	4040	4040	4040	4040	0
442	20230605	113000	134958330	4040	4060	4060	4040	1200
443	20230605	112900	130109775	4060	4060	4060	4060	0
444	20230605	112800	130109775	4060	4060	4060	4060	0
445	20230605	112700	130109775	4060	4060	4060	4060	26
446	20230605	112600	130004215	4055	4060	4060	4055	1022
447	20230605	112500	125859970	4065	4060	4065	4060	103
448	20230605	112400	125441775	4065	4065	4065	4065	10
449	20230605	112300	125401125	4065	4065	4065	4065	0
450	20230605	112200	125401125	4065	4060	4065	4060	3
451	20230605	112100	125388935	4060	4060	4060	4060	700
452	20230605	112000	122546935	4065	4065	4065	4065	46
453	20230605	111900	122359945	4060	4060	4060	4060	48
454	20230605	111800	122165065	4060	4060	4060	4060	1327
455	20230605	111700	116777445	4055	4055	4055	4055	4
456	20230605	111600	116761225	4055	4055	4055	4055	1
457	20230605	111500	116757170	4055	4055	4055	4055	10
458	20230605	111400	116716620	4055	4055	4055	4055	126
459	20230605	111300	116205690	4055	4055	4055	4055	0
460	20230605	111200	116205690	4055	4055	4055	4055	0
461	20230605	111100	116205690	4055	4055	4055	4055	0
462	20230605	111000	116205690	4055	4055	4055	4055	1
463	20230605	110900	116201635	4050	4050	4050	4050	10
464	20230605	110800	116161135	4055	4055	4055	4055	0
465	20230605	110700	116161135	4055	4055	4055	4055	2
466	20230605	110600	116153025	4055	4055	4055	4055	0
467	20230605	110500	116153025	4055	4055	4055	4055	0
468	20230605	110400	116153025	4055	4055	4055	4055	0
469	20230605	110300	116153025	4055	4055	4055	4055	0
470	20230605	110200	116153025	4055	4055	4055	4055	0
471	20230605	110100	116153025	4055	4055	4055	4055	1
472	20230605	110000	116148970	4040	4040	4040	4040	2
473	20230605	105900	116140890	4040	4040	4040	4040	0
474	20230605	105800	116140890	4040	4040	4040	4040	0
475	20230605	105700	116140890	4040	4040	4040	4040	247
476	20230605	105600	115143010	4035	4035	4035	4035	0
477	20230605	105500	115143010	4035	4045	4045	4035	1000
478	20230605	105400	111105695	4060	4060	4060	4060	0
479	20230605	105300	111105695	4060	4060	4060	4060	0
480	20230605	105200	111105695	4060	4045	4060	4045	810
481	20230605	105100	107824175	4055	4055	4055	4055	10
482	20230605	105000	107783625	4055	4055	4055	4055	9
483	20230605	104900	107747130	4040	4040	4040	4040	0
484	20230605	104800	107747130	4040	4060	4060	4040	1100
485	20230605	104700	103283130	4060	4060	4060	4060	8
486	20230605	104600	103250650	4060	4060	4060	4060	0
487	20230605	104500	103250650	4060	4060	4060	4060	1
488	20230605	104400	103246590	4035	4035	4035	4035	1
489	20230605	104300	103242555	4035	4040	4040	4035	500
490	20230605	104200	101222910	4060	4060	4060	4060	0
491	20230605	104100	101222910	4060	4060	4060	4060	0
492	20230605	104000	101222910	4060	4055	4060	4055	170
493	20230605	103900	100532745	4055	4055	4055	4055	0
494	20230605	103800	100532745	4055	4055	4055	4055	0
495	20230605	103700	100532745	4055	4050	4055	4050	273
496	20230605	103600	99426730	4050	4050	4050	4050	47
497	20230605	103500	99236380	4050	4050	4050	4050	0
498	20230605	103400	99236380	4050	4050	4050	4050	80
499	20230605	103300	98912380	4050	4050	4050	4050	0
500	20230605	103200	98912380	4050	4050	4050	4050	5
501	20230605	103100	98892130	4050	4050	4050	4050	1
502	20230605	103000	98888080	4050	4050	4050	4050	0
503	20230605	102900	98888080	4050	4050	4050	4050	0
504	20230605	102800	98888080	4050	4050	4050	4050	1
505	20230605	102700	98884030	4030	4030	4030	4030	0
506	20230605	102600	98884030	4030	4030	4030	4030	0
507	20230605	102500	98884030	4030	4030	4030	4030	310
508	20230605	102400	97634730	4025	4040	4045	4025	389
509	20230605	102300	96065155	4040	4040	4040	4040	3000
510	20230605	102200	83945155	4040	4040	4040	4040	20
511	20230605	102100	83864355	4040	4040	4040	4040	20
512	20230605	102000	83783555	4040	4040	4040	4040	0
513	20230605	101900	83783555	4040	4040	4040	4040	300
514	20230605	101800	82571555	4030	4030	4030	4030	0
515	20230605	101700	82571555	4030	4030	4030	4030	74
516	20230605	101600	82273335	4030	4030	4030	4030	559
517	20230605	101500	80020565	4030	4030	4030	4030	1
518	20230605	101400	80016535	4025	4025	4025	4025	80
519	20230605	101300	79694535	4025	4025	4025	4025	0
520	20230605	101200	79694535	4025	4020	4025	4020	255
521	20230605	101100	78669385	4020	4025	4025	4020	168
522	20230605	101000	77993970	4020	4025	4025	4020	1159
523	20230605	100900	73329645	4025	4030	4030	4025	1961
524	20230605	100800	65431815	4030	4030	4030	4030	0
525	20230605	100700	65431815	4030	4030	4030	4030	14
526	20230605	100600	65375395	4030	4030	4030	4030	0
527	20230605	100500	65375395	4030	4030	4030	4030	0
528	20230605	100400	65375395	4030	4030	4030	4030	0
529	20230605	100300	65375395	4030	4030	4030	4030	1
530	20230605	100200	65371365	4030	4030	4030	4030	99
531	20230605	100100	64972395	4040	4040	4040	4040	24
532	20230605	100000	64875435	4030	4030	4030	4030	0
533	20230605	095900	64875435	4030	4030	4030	4030	0
534	20230605	095800	64875435	4030	4030	4030	4030	0
535	20230605	095700	64875435	4030	4030	4030	4030	0
536	20230605	095600	64875435	4030	4035	4035	4030	391
537	20230605	095500	63298020	4035	4035	4035	4035	6
538	20230605	095400	63273810	4035	4035	4035	4035	163
539	20230605	095300	62616105	4035	4035	4035	4035	0
540	20230605	095200	62616105	4035	4035	4035	4035	0
541	20230605	095100	62616105	4035	4035	4035	4035	51
542	20230605	095000	62410320	4030	4030	4030	4025	1636
543	20230605	094900	55818410	4030	4030	4030	4030	40
544	20230605	094800	55657210	4035	4035	4035	4035	1
545	20230605	094700	55653175	4035	4035	4035	4035	150
546	20230605	094600	55047925	4030	4030	4030	4030	127
547	20230605	094500	54536115	4030	4030	4030	4030	0
548	20230605	094400	54536115	4030	4030	4030	4030	0
549	20230605	094300	54536115	4030	4030	4030	4030	50
550	20230605	094200	54334615	4035	4035	4035	4035	120
551	20230605	094100	53850415	4040	4040	4040	4040	0
552	20230605	094000	53850415	4040	4040	4040	4040	0
553	20230605	093900	53850415	4040	4040	4040	4040	1
554	20230605	093800	53846375	4030	4030	4030	4030	911
555	20230605	093700	50175045	4030	4030	4030	4030	0
556	20230605	093600	50175045	4030	4025	4030	4025	357
557	20230605	093500	48738055	4025	4025	4025	4025	0
558	20230605	093400	48738055	4025	4030	4030	4025	362
559	20230605	093300	47279400	4030	4030	4030	4030	18
560	20230605	093200	47206860	4030	4030	4030	4030	132
561	20230605	093100	46674900	4025	4025	4025	4025	30
562	20230605	093000	46554150	4030	4035	4035	4030	18
563	20230605	092900	46481570	4030	4035	4035	4030	63
564	20230605	092800	46227615	4035	4035	4035	4035	1
565	20230605	092700	46223580	4035	4035	4035	4035	189
566	20230605	092600	45460965	4040	4040	4040	4040	213
567	20230605	092500	44600445	4040	4040	4040	4040	16
568	20230605	092400	44535805	4040	4040	4040	4040	0
569	20230605	092300	44535805	4040	4050	4050	4040	276
570	20230605	092200	43419585	4055	4060	4060	4055	99
571	20230605	092100	43017710	4060	4060	4065	4060	587
572	20230605	092000	40634480	4055	4055	4055	4055	4
573	20230605	091900	40618260	4050	4050	4050	4050	0
574	20230605	091800	40618260	4050	4050	4050	4045	173
575	20230605	091700	39918400	4050	4050	4055	4050	2630
576	20230605	091600	29266895	4055	4065	4070	4055	690
577	20230605	091500	26468720	4065	4065	4065	4065	0
578	20230605	091400	26468720	4065	4060	4065	4060	15
579	20230605	091300	26407750	4060	4070	4070	4060	328
580	20230605	091200	25075600	4070	4070	4075	4060	75
581	20230605	091100	24770335	4070	4070	4070	4060	1208
582	20230605	091000	19865235	4060	4075	4075	4060	614
583	20230605	090900	17372020	4075	4075	4075	4075	0
584	20230605	090800	17372020	4075	4060	4075	4060	46
585	20230605	090700	17185230	4075	4080	4080	4075	190
586	20230605	090600	16410480	4085	4085	4085	4085	50
587	20230605	090500	16206230	4085	4075	4085	4075	743
588	20230605	090400	13175595	4055	4055	4055	4055	192
589	20230605	090300	12397035	4060	4075	4075	4060	832
590	20230605	090200	9014160	4075	4090	4090	4075	110
591	20230605	090100	8564750	4090	4090	4095	4090	1100
592	20230605	090000	4060485	4090	4065	4090	4065	998