KissMeData/026040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185100	92150480	2980	2980	2980	2980	698
3	20230605	185000	92150480	2980	2980	2980	2980	0
4	20230605	184900	92150480	2980	2980	2980	2980	0
5	20230605	184800	92150480	2980	2980	2980	2980	0
6	20230605	184700	92150480	2980	2980	2980	2980	0
7	20230605	184600	92150480	2980	2980	2980	2980	0
8	20230605	184500	92150480	2980	2980	2980	2980	0
9	20230605	184400	92150480	2980	2980	2980	2980	0
10	20230605	184300	92150480	2980	2980	2980	2980	0
11	20230605	184200	92150480	2980	2980	2980	2980	0
12	20230605	184100	92150480	2980	2980	2980	2980	0
13	20230605	184000	92150480	2980	2980	2980	2980	0
14	20230605	183900	92150480	2980	2980	2980	2980	0
15	20230605	183800	92150480	2980	2980	2980	2980	0
16	20230605	183700	92150480	2980	2980	2980	2980	0
17	20230605	183600	92150480	2980	2980	2980	2980	0
18	20230605	183500	92150480	2980	2980	2980	2980	0
19	20230605	183400	92150480	2980	2980	2980	2980	0
20	20230605	183300	92150480	2980	2980	2980	2980	0
21	20230605	183200	92150480	2980	2980	2980	2980	0
22	20230605	183100	92150480	2980	2980	2980	2980	0
23	20230605	183000	92150480	2980	2980	2980	2980	0
24	20230605	182900	92150480	2980	2980	2980	2980	0
25	20230605	182800	92150480	2980	2980	2980	2980	0
26	20230605	182700	92150480	2980	2980	2980	2980	0
27	20230605	182600	92150480	2980	2980	2980	2980	0
28	20230605	182500	92150480	2980	2980	2980	2980	0
29	20230605	182400	92150480	2980	2980	2980	2980	0
30	20230605	182300	92150480	2980	2980	2980	2980	0
31	20230605	182200	92150480	2980	2980	2980	2980	0
32	20230605	182100	92150480	2980	2980	2980	2980	698
33	20230605	182000	92150480	2980	2980	2980	2980	0
34	20230605	181900	92150480	2980	2980	2980	2980	0
35	20230605	181800	92150480	2980	2980	2980	2980	0
36	20230605	181700	92150480	2980	2980	2980	2980	0
37	20230605	181600	92150480	2980	2980	2980	2980	0
38	20230605	181500	92150480	2980	2980	2980	2980	0
39	20230605	181400	92150480	2980	2980	2980	2980	0
40	20230605	181300	92150480	2980	2980	2980	2980	0
41	20230605	181200	92150480	2980	2980	2980	2980	0
42	20230605	181100	92150480	2980	2980	2980	2980	0
43	20230605	181000	92150480	2980	2980	2980	2980	0
44	20230605	180900	92150480	2980	2980	2980	2980	0
45	20230605	180800	92150480	2980	2980	2980	2980	0
46	20230605	180700	92150480	2980	2980	2980	2980	0
47	20230605	180600	92150480	2980	2980	2980	2980	0
48	20230605	180500	92150480	2980	2980	2980	2980	0
49	20230605	180400	92150480	2980	2980	2980	2980	0
50	20230605	180300	92150480	2980	2980	2980	2980	0
51	20230605	180200	92150480	2980	2980	2980	2980	0
52	20230605	180100	92150480	2980	2980	2980	2980	0
53	20230605	180000	92150480	2980	2980	2980	2980	0
54	20230605	175900	92150480	2980	2980	2980	2980	0
55	20230605	175800	92150480	2980	2980	2980	2980	0
56	20230605	175700	92150480	2980	2980	2980	2980	0
57	20230605	175600	92150480	2980	2980	2980	2980	0
58	20230605	175500	92150480	2980	2980	2980	2980	0
59	20230605	175400	92150480	2980	2980	2980	2980	0
60	20230605	175300	92150480	2980	2980	2980	2980	0
61	20230605	175200	92150480	2980	2980	2980	2980	0
62	20230605	175100	92150480	2980	2980	2980	2980	698
63	20230605	175000	92150480	2980	2980	2980	2980	0
64	20230605	174900	92150480	2980	2980	2980	2980	0
65	20230605	174800	92150480	2980	2980	2980	2980	0
66	20230605	174700	92150480	2980	2980	2980	2980	0
67	20230605	174600	92150480	2980	2980	2980	2980	0
68	20230605	174500	92150480	2980	2980	2980	2980	0
69	20230605	174400	92150480	2980	2980	2980	2980	0
70	20230605	174300	92150480	2980	2980	2980	2980	0
71	20230605	174200	92150480	2980	2980	2980	2980	0
72	20230605	174100	92150480	2980	2980	2980	2980	0
73	20230605	174000	92150480	2980	2980	2980	2980	0
74	20230605	173900	92150480	2980	2980	2980	2980	0
75	20230605	173800	92150480	2980	2980	2980	2980	0
76	20230605	173700	92150480	2980	2980	2980	2980	0
77	20230605	173600	92150480	2980	2980	2980	2980	0
78	20230605	173500	92150480	2980	2980	2980	2980	0
79	20230605	173400	92150480	2980	2980	2980	2980	0
80	20230605	173300	92150480	2980	2980	2980	2980	0
81	20230605	173200	92150480	2980	2980	2980	2980	0
82	20230605	173100	92150480	2980	2980	2980	2980	0
83	20230605	173000	92150480	2980	2980	2980	2980	0
84	20230605	172900	92150480	2980	2980	2980	2980	0
85	20230605	172800	92150480	2980	2980	2980	2980	0
86	20230605	172700	92150480	2980	2980	2980	2980	0
87	20230605	172600	92150480	2980	2980	2980	2980	0
88	20230605	172500	92150480	2980	2980	2980	2980	0
89	20230605	172400	92150480	2980	2980	2980	2980	0
90	20230605	172300	92150480	2980	2980	2980	2980	0
91	20230605	172200	92150480	2980	2980	2980	2980	0
92	20230605	172100	92150480	2980	2980	2980	2980	698
93	20230605	172000	92150480	2980	2980	2980	2980	0
94	20230605	171900	92150480	2980	2980	2980	2980	0
95	20230605	171800	92150480	2980	2980	2980	2980	0
96	20230605	171700	92150480	2980	2980	2980	2980	0
97	20230605	171600	92150480	2980	2980	2980	2980	0
98	20230605	171500	92150480	2980	2980	2980	2980	0
99	20230605	171400	92150480	2980	2980	2980	2980	0
100	20230605	171300	92150480	2980	2980	2980	2980	0
101	20230605	171200	92150480	2980	2980	2980	2980	0
102	20230605	171100	92150480	2980	2980	2980	2980	0
103	20230605	171000	92150480	2980	2980	2980	2980	0
104	20230605	170900	92150480	2980	2980	2980	2980	0
105	20230605	170800	92150480	2980	2980	2980	2980	0
106	20230605	170700	92150480	2980	2980	2980	2980	0
107	20230605	170600	92150480	2980	2980	2980	2980	0
108	20230605	170500	92150480	2980	2980	2980	2980	0
109	20230605	170400	92150480	2980	2980	2980	2980	0
110	20230605	170300	92150480	2980	2980	2980	2980	0
111	20230605	170200	92150480	2980	2980	2980	2980	0
112	20230605	170100	92150480	2980	2980	2980	2980	0
113	20230605	170000	92150480	2980	2980	2980	2980	0
114	20230605	165900	92150480	2980	2980	2980	2980	0
115	20230605	165800	92150480	2980	2980	2980	2980	0
116	20230605	165700	92150480	2980	2980	2980	2980	0
117	20230605	165600	92150480	2980	2980	2980	2980	0
118	20230605	165500	92150480	2980	2980	2980	2980	0
119	20230605	165400	92150480	2980	2980	2980	2980	0
120	20230605	165300	92150480	2980	2980	2980	2980	0
121	20230605	165200	92150480	2980	2980	2980	2980	0
122	20230605	165100	92150480	2980	2980	2980	2980	698
123	20230605	165000	92150480	2980	2980	2980	2980	0
124	20230605	164900	92150480	2980	2980	2980	2980	0
125	20230605	164800	92150480	2980	2980	2980	2980	0
126	20230605	164700	92150480	2980	2980	2980	2980	0
127	20230605	164600	92150480	2980	2980	2980	2980	0
128	20230605	164500	92150480	2980	2980	2980	2980	0
129	20230605	164400	92150480	2980	2980	2980	2980	0
130	20230605	164300	92150480	2980	2980	2980	2980	0
131	20230605	164200	92150480	2980	2980	2980	2980	0
132	20230605	164100	92150480	2980	2980	2980	2980	0
133	20230605	164000	92150480	2980	2980	2980	2980	0
134	20230605	163900	92150480	2980	2980	2980	2980	0
135	20230605	163800	92150480	2980	2980	2980	2980	0
136	20230605	163700	92150480	2980	2980	2980	2980	0
137	20230605	163600	92150480	2980	2980	2980	2980	0
138	20230605	163500	92150480	2980	2980	2980	2980	0
139	20230605	163400	92150480	2980	2980	2980	2980	0
140	20230605	163300	92150480	2980	2980	2980	2980	0
141	20230605	163200	92150480	2980	2980	2980	2980	0
142	20230605	163100	92150480	2980	2980	2980	2980	0
143	20230605	163000	92150480	2980	2980	2980	2980	0
144	20230605	162900	92150480	2980	2980	2980	2980	0
145	20230605	162800	92150480	2980	2980	2980	2980	0
146	20230605	162700	92150480	2980	2980	2980	2980	0
147	20230605	162600	92150480	2980	2980	2980	2980	0
148	20230605	162500	92150480	2980	2980	2980	2980	0
149	20230605	162400	92150480	2980	2980	2980	2980	0
150	20230605	162300	92150480	2980	2980	2980	2980	0
151	20230605	162200	92150480	2980	2980	2980	2980	0
152	20230605	162100	92150480	2980	2980	2980	2980	698
153	20230605	162000	92150480	2980	2980	2980	2980	0
154	20230605	161900	92150480	2980	2980	2980	2980	0
155	20230605	161800	92150480	2980	2980	2980	2980	0
156	20230605	161700	92150480	2980	2980	2980	2980	0
157	20230605	161600	92150480	2980	2980	2980	2980	0
158	20230605	161500	92150480	2980	2980	2980	2980	0
159	20230605	161400	92150480	2980	2980	2980	2980	0
160	20230605	161300	92150480	2980	2980	2980	2980	0
161	20230605	161200	92150480	2980	2980	2980	2980	0
162	20230605	161100	92150480	2980	2980	2980	2980	0
163	20230605	161000	92150480	2980	2980	2980	2980	0
164	20230605	160900	92150480	2980	2980	2980	2980	0
165	20230605	160800	92150480	2980	2980	2980	2980	0
166	20230605	160700	92150480	2980	2980	2980	2980	0
167	20230605	160600	92150480	2980	2980	2980	2980	0
168	20230605	160500	92150480	2980	2980	2980	2980	0
169	20230605	160400	92150480	2980	2980	2980	2980	0
170	20230605	160300	92150480	2980	2980	2980	2980	0
171	20230605	160200	92150480	2980	2980	2980	2980	0
172	20230605	160100	92150480	2980	2980	2980	2980	0
173	20230605	160000	92150480	2980	2980	2980	2980	0
174	20230605	155900	92150480	2980	2980	2980	2980	0
175	20230605	155800	92150480	2980	2980	2980	2980	0
176	20230605	155700	92150480	2980	2980	2980	2980	0
177	20230605	155600	92150480	2980	2980	2980	2980	0
178	20230605	155500	92150480	2980	2980	2980	2980	0
179	20230605	155400	92150480	2980	2980	2980	2980	0
180	20230605	155300	92150480	2980	2980	2980	2980	0
181	20230605	155200	92150480	2980	2980	2980	2980	0
182	20230605	155100	92150480	2980	2980	2980	2980	698
183	20230605	155000	92150480	2980	2980	2980	2980	0
184	20230605	154900	92150480	2980	2980	2980	2980	0
185	20230605	154800	92150480	2980	2980	2980	2980	0
186	20230605	154700	92150480	2980	2980	2980	2980	0
187	20230605	154600	92150480	2980	2980	2980	2980	0
188	20230605	154500	92150480	2980	2980	2980	2980	0
189	20230605	154400	92150480	2980	2980	2980	2980	0
190	20230605	154300	92150480	2980	2980	2980	2980	0
191	20230605	154200	92150480	2980	2980	2980	2980	0
192	20230605	154100	92150480	2980	2980	2980	2980	0
193	20230605	154000	92150480	2980	2980	2980	2980	0
194	20230605	153900	92150480	2980	2980	2980	2980	0
195	20230605	153800	92150480	2980	2980	2980	2980	0
196	20230605	153700	92150480	2980	2980	2980	2980	0
197	20230605	153600	92150480	2980	2980	2980	2980	0
198	20230605	153500	92150480	2980	2980	2980	2980	0
199	20230605	153400	92150480	2980	2980	2980	2980	0
200	20230605	153300	92150480	2980	2980	2980	2980	0
201	20230605	153200	92150480	2980	2980	2980	2980	0
202	20230605	153100	92150480	2980	2980	2980	2980	0
203	20230605	153000	92150480	2980	2980	2980	2980	698
204	20230605	152900	90070440	2980	2980	2980	2980	0
205	20230605	152800	90070440	2980	2980	2980	2980	0
206	20230605	152700	90070440	2980	2980	2980	2980	0
207	20230605	152600	90070440	2980	2980	2980	2980	0
208	20230605	152500	90070440	2980	2980	2980	2980	0
209	20230605	152400	90070440	2980	2980	2980	2980	0
210	20230605	152300	90070440	2980	2980	2980	2980	0
211	20230605	152200	90070440	2980	2980	2980	2980	0
212	20230605	152100	90070440	2980	2980	2980	2980	0
213	20230605	152000	90070440	2980	2980	2980	2980	0
214	20230605	151900	90070440	2980	2980	2980	2980	2
215	20230605	151800	90064480	2955	2955	2955	2955	0
216	20230605	151700	90064480	2955	2955	2955	2955	0
217	20230605	151600	90064480	2955	2980	2980	2955	7
218	20230605	151500	90043745	2980	2980	2980	2980	0
219	20230605	151400	90043745	2980	2980	2980	2980	0
220	20230605	151300	90043745	2980	2980	2980	2980	0
221	20230605	151200	90043745	2980	2980	2980	2980	0
222	20230605	151100	90043745	2980	2980	2980	2980	0
223	20230605	151000	90043745	2980	2980	2980	2980	0
224	20230605	150900	90043745	2980	2965	2980	2965	250
225	20230605	150800	89302470	2955	2955	2955	2955	79
226	20230605	150700	89069025	2965	2965	2965	2965	0
227	20230605	150600	89069025	2965	2965	2965	2965	0
228	20230605	150500	89069025	2965	2965	2965	2965	0
229	20230605	150400	89069025	2965	2950	2965	2950	434
230	20230605	150300	87788695	2975	2975	2975	2975	0
231	20230605	150200	87788695	2975	2975	2975	2975	0
232	20230605	150100	87788695	2975	2975	2975	2975	1
233	20230605	150000	87785720	2955	2955	2955	2955	67
234	20230605	145900	87587735	2975	2975	2985	2975	509
235	20230605	145800	86073405	2975	2975	2975	2975	0
236	20230605	145700	86073405	2975	2965	2975	2965	1252
237	20230605	145600	82353910	2965	2965	2965	2965	0
238	20230605	145500	82353910	2965	2965	2965	2965	0
239	20230605	145400	82353910	2965	2965	2965	2965	0
240	20230605	145300	82353910	2965	2965	2965	2965	0
241	20230605	145200	82353910	2965	2965	2965	2965	0
242	20230605	145100	82353910	2965	2965	2965	2965	0
243	20230605	145000	82353910	2965	2965	2965	2965	0
244	20230605	144900	82353910	2965	2965	2965	2965	0
245	20230605	144800	82353910	2965	2965	2965	2965	0
246	20230605	144700	82353910	2965	2965	2965	2965	0
247	20230605	144600	82353910	2965	2965	2965	2965	0
248	20230605	144500	82353910	2965	2965	2965	2965	0
249	20230605	144400	82353910	2965	2965	2965	2965	0
250	20230605	144300	82353910	2965	2965	2965	2965	0
251	20230605	144200	82353910	2965	2965	2965	2965	0
252	20230605	144100	82353910	2965	2965	2965	2965	0
253	20230605	144000	82353910	2965	2965	2965	2965	0
254	20230605	143900	82353910	2965	2965	2965	2965	13
255	20230605	143800	82315365	2965	2965	2965	2965	0
256	20230605	143700	82315365	2965	2965	2965	2965	0
257	20230605	143600	82315365	2965	2965	2965	2965	0
258	20230605	143500	82315365	2965	2965	2965	2965	2
259	20230605	143400	82309435	2950	2950	2950	2950	1500
260	20230605	143300	77884435	2965	2965	2965	2965	0
261	20230605	143200	77884435	2965	2965	2965	2965	0
262	20230605	143100	77884435	2965	2965	2965	2965	0
263	20230605	143000	77884435	2965	2965	2965	2965	0
264	20230605	142900	77884435	2965	2965	2965	2965	2
265	20230605	142800	77878505	2970	2965	2970	2965	38
266	20230605	142700	77765695	2965	2965	2965	2965	1
267	20230605	142600	77762730	2970	2970	2970	2970	0
268	20230605	142500	77762730	2970	2970	2970	2970	0
269	20230605	142400	77762730	2970	2970	2970	2970	0
270	20230605	142300	77762730	2970	2970	2970	2970	0
271	20230605	142200	77762730	2970	2970	2970	2970	0
272	20230605	142100	77762730	2970	2970	2970	2970	0
273	20230605	142000	77762730	2970	2970	2970	2970	0
274	20230605	141900	77762730	2970	2970	2970	2970	0
275	20230605	141800	77762730	2970	2970	2970	2970	0
276	20230605	141700	77762730	2970	2970	2970	2970	0
277	20230605	141600	77762730	2970	2970	2970	2970	1
278	20230605	141500	77759760	2950	2950	2950	2950	253
279	20230605	141400	77013410	2970	2965	2970	2965	3
280	20230605	141300	77004510	2965	2965	2965	2965	0
281	20230605	141200	77004510	2965	2965	2965	2965	0
282	20230605	141100	77004510	2965	2965	2965	2965	168
283	20230605	141000	76506390	2970	2970	2970	2970	4
284	20230605	140900	76494510	2970	2970	2970	2970	0
285	20230605	140800	76494510	2970	2970	2970	2970	0
286	20230605	140700	76494510	2970	2965	2970	2930	2314
287	20230605	140600	69668930	2960	2955	2960	2955	23
288	20230605	140500	69600855	2955	2950	2955	2950	152
289	20230605	140400	69151780	2950	2950	2950	2950	0
290	20230605	140300	69151780	2950	2950	2950	2950	0
291	20230605	140200	69151780	2950	2950	2950	2950	0
292	20230605	140100	69151780	2950	2950	2950	2950	0
293	20230605	140000	69151780	2950	2950	2950	2950	0
294	20230605	135900	69151780	2950	2950	2950	2950	0
295	20230605	135800	69151780	2950	2950	2950	2950	28
296	20230605	135700	69069180	2950	2950	2950	2950	0
297	20230605	135600	69069180	2950	2950	2950	2950	0
298	20230605	135500	69069180	2950	2950	2950	2950	0
299	20230605	135400	69069180	2950	2950	2950	2950	0
300	20230605	135300	69069180	2950	2950	2950	2950	1
301	20230605	135200	69066230	2930	2930	2930	2930	0
302	20230605	135100	69066230	2930	2930	2930	2930	43
303	20230605	135000	68940240	2955	2955	2955	2955	0
304	20230605	134900	68940240	2955	2955	2955	2955	0
305	20230605	134800	68940240	2955	2955	2955	2955	0
306	20230605	134700	68940240	2955	2955	2955	2955	0
307	20230605	134600	68940240	2955	2955	2955	2955	0
308	20230605	134500	68940240	2955	2955	2955	2955	0
309	20230605	134400	68940240	2955	2955	2955	2955	0
310	20230605	134300	68940240	2955	2955	2955	2955	0
311	20230605	134200	68940240	2955	2955	2955	2955	0
312	20230605	134100	68940240	2955	2940	2955	2920	4110
313	20230605	134000	56855045	2920	2920	2920	2920	0
314	20230605	133900	56855045	2920	2920	2920	2920	0
315	20230605	133800	56855045	2920	2920	2920	2920	0
316	20230605	133700	56855045	2920	2950	2950	2920	801
317	20230605	133600	54516085	2920	2920	2920	2920	0
318	20230605	133500	54516085	2920	2920	2920	2920	0
319	20230605	133400	54516085	2920	2920	2920	2920	0
320	20230605	133300	54516085	2920	2945	2945	2920	900
321	20230605	133200	51884130	2950	2950	2950	2950	2
322	20230605	133100	51878230	2945	2945	2945	2945	0
323	20230605	133000	51878230	2945	2945	2945	2945	0
324	20230605	132900	51878230	2945	2945	2945	2945	5
325	20230605	132800	51863505	2940	2940	2940	2940	0
326	20230605	132700	51863505	2940	2940	2940	2940	144
327	20230605	132600	51440145	2950	2950	2950	2950	0
328	20230605	132500	51440145	2950	2950	2950	2950	0
329	20230605	132400	51440145	2950	2950	2950	2950	0
330	20230605	132300	51440145	2950	2950	2950	2950	0
331	20230605	132200	51440145	2950	2950	2950	2950	0
332	20230605	132100	51440145	2950	2950	2950	2950	0
333	20230605	132000	51440145	2950	2950	2950	2950	0
334	20230605	131900	51440145	2950	2950	2950	2950	0
335	20230605	131800	51440145	2950	2950	2950	2950	0
336	20230605	131700	51440145	2950	2950	2950	2950	0
337	20230605	131600	51440145	2950	2950	2950	2950	0
338	20230605	131500	51440145	2950	2940	2950	2940	14
339	20230605	131400	51398970	2940	2940	2940	2940	0
340	20230605	131300	51398970	2940	2940	2940	2940	2
341	20230605	131200	51393090	2920	2920	2920	2920	0
342	20230605	131100	51393090	2920	2935	2935	2920	43
343	20230605	131000	51267465	2940	2940	2940	2940	0
344	20230605	130900	51267465	2940	2940	2940	2940	0
345	20230605	130800	51267465	2940	2940	2940	2940	0
346	20230605	130700	51267465	2940	2940	2940	2940	0
347	20230605	130600	51267465	2940	2940	2940	2940	0
348	20230605	130500	51267465	2940	2940	2940	2940	0
349	20230605	130400	51267465	2940	2945	2945	2940	6
350	20230605	130300	51249805	2950	2950	2950	2950	0
351	20230605	130200	51249805	2950	2950	2950	2950	0
352	20230605	130100	51249805	2950	2950	2950	2950	0
353	20230605	130000	51249805	2950	2950	2950	2950	0
354	20230605	125900	51249805	2950	2950	2950	2950	0
355	20230605	125800	51249805	2950	2950	2950	2950	2
356	20230605	125700	51243905	2950	2950	2950	2950	0
357	20230605	125600	51243905	2950	2950	2950	2950	170
358	20230605	125500	50742405	2950	2950	2950	2950	0
359	20230605	125400	50742405	2950	2950	2950	2950	1
360	20230605	125300	50739455	2950	2950	2950	2950	0
361	20230605	125200	50739455	2950	2950	2950	2950	0
362	20230605	125100	50739455	2950	2950	2950	2950	0
363	20230605	125000	50739455	2950	2950	2950	2950	0
364	20230605	124900	50739455	2950	2950	2950	2950	0
365	20230605	124800	50739455	2950	2950	2950	2950	0
366	20230605	124700	50739455	2950	2950	2950	2950	0
367	20230605	124600	50739455	2950	2950	2950	2950	0
368	20230605	124500	50739455	2950	2950	2950	2950	0
369	20230605	124400	50739455	2950	2950	2950	2950	0
370	20230605	124300	50739455	2950	2950	2950	2950	0
371	20230605	124200	50739455	2950	2950	2950	2950	0
372	20230605	124100	50739455	2950	2950	2950	2950	0
373	20230605	124000	50739455	2950	2950	2950	2950	0
374	20230605	123900	50739455	2950	2950	2950	2950	0
375	20230605	123800	50739455	2950	2950	2950	2950	0
376	20230605	123700	50739455	2950	2950	2950	2950	0
377	20230605	123600	50739455	2950	2950	2950	2950	0
378	20230605	123500	50739455	2950	2950	2950	2950	2
379	20230605	123400	50733555	2920	2920	2920	2920	0
380	20230605	123300	50733555	2920	2920	2920	2920	0
381	20230605	123200	50733555	2920	2945	2955	2920	1004
382	20230605	123100	47798590	2915	2935	2955	2915	3798
383	20230605	123000	36662905	2955	2955	2955	2955	0
384	20230605	122900	36662905	2955	2955	2955	2955	9
385	20230605	122800	36636310	2955	2955	2955	2955	0
386	20230605	122700	36636310	2955	2955	2955	2955	9
387	20230605	122600	36609715	2955	2955	2955	2955	0
388	20230605	122500	36609715	2955	2955	2955	2955	9
389	20230605	122400	36583120	2955	2955	2955	2955	338
390	20230605	122300	35584330	2955	2955	2955	2955	9
391	20230605	122200	35557735	2955	2955	2955	2955	0
392	20230605	122100	35557735	2955	2955	2955	2955	9
393	20230605	122000	35531140	2955	2955	2955	2955	0
394	20230605	121900	35531140	2955	2955	2955	2955	10
395	20230605	121800	35501590	2955	2955	2955	2955	0
396	20230605	121700	35501590	2955	2955	2955	2955	10
397	20230605	121600	35472040	2955	2955	2955	2955	0
398	20230605	121500	35472040	2955	2955	2955	2955	10
399	20230605	121400	35442490	2925	2925	2925	2925	3
400	20230605	121300	35433715	2955	2955	2955	2955	10
401	20230605	121200	35404165	2955	2955	2955	2955	0
402	20230605	121100	35404165	2955	2955	2955	2955	15
403	20230605	121000	35359840	2955	2955	2955	2955	0
404	20230605	120900	35359840	2955	2955	2955	2955	0
405	20230605	120800	35359840	2955	2955	2955	2955	1
406	20230605	120700	35356885	2955	2955	2955	2955	0
407	20230605	120600	35356885	2955	2955	2955	2955	0
408	20230605	120500	35356885	2955	2955	2955	2955	0
409	20230605	120400	35356885	2955	2955	2955	2955	0
410	20230605	120300	35356885	2955	2955	2955	2955	0
411	20230605	120200	35356885	2955	2955	2955	2955	0
412	20230605	120100	35356885	2955	2955	2955	2955	0
413	20230605	120000	35356885	2955	2955	2955	2955	0
414	20230605	115900	35356885	2955	2955	2955	2955	0
415	20230605	115800	35356885	2955	2955	2955	2955	0
416	20230605	115700	35356885	2955	2955	2955	2955	0
417	20230605	115600	35356885	2955	2955	2955	2955	0
418	20230605	115500	35356885	2955	2955	2955	2955	0
419	20230605	115400	35356885	2955	2955	2955	2955	2
420	20230605	115300	35350975	2925	2925	2925	2925	0
421	20230605	115200	35350975	2925	2930	2930	2925	842
422	20230605	115100	32888045	2930	2925	2930	2925	411
423	20230605	115000	31684030	2930	2930	2930	2930	16
424	20230605	114900	31637150	2930	2930	2930	2930	0
425	20230605	114800	31637150	2930	2930	2930	2930	8
426	20230605	114700	31613710	2930	2930	2930	2930	8
427	20230605	114600	31590270	2930	2930	2930	2930	215
428	20230605	114500	30960320	2955	2955	2955	2955	0
429	20230605	114400	30960320	2955	2955	2955	2955	0
430	20230605	114300	30960320	2955	2955	2955	2955	2
431	20230605	114200	30954410	2955	2955	2955	2955	0
432	20230605	114100	30954410	2955	2955	2955	2955	0
433	20230605	114000	30954410	2955	2955	2955	2955	0
434	20230605	113900	30954410	2955	2950	2955	2950	270
435	20230605	113800	30157900	2955	2955	2955	2955	0
436	20230605	113700	30157900	2955	2955	2955	2955	0
437	20230605	113600	30157900	2955	2955	2955	2955	2
438	20230605	113500	30151990	2950	2950	2950	2950	70
439	20230605	113400	29945490	2950	2950	2950	2950	2
440	20230605	113300	29939590	2930	2930	2930	2930	11
441	20230605	113200	29907360	2950	2950	2950	2950	0
442	20230605	113100	29907360	2950	2950	2950	2950	0
443	20230605	113000	29907360	2950	2950	2950	2950	0
444	20230605	112900	29907360	2950	2950	2950	2950	0
445	20230605	112800	29907360	2950	2950	2950	2950	0
446	20230605	112700	29907360	2950	2950	2950	2950	0
447	20230605	112600	29907360	2950	2950	2950	2950	0
448	20230605	112500	29907360	2950	2950	2950	2950	2
449	20230605	112400	29901460	2925	2925	2925	2925	0
450	20230605	112300	29901460	2925	2925	2925	2925	0
451	20230605	112200	29901460	2925	2925	2925	2925	0
452	20230605	112100	29901460	2925	2930	2930	2925	5
453	20230605	112000	29886830	2925	2925	2925	2925	0
454	20230605	111900	29886830	2925	2925	2925	2925	0
455	20230605	111800	29886830	2925	2925	2925	2925	0
456	20230605	111700	29886830	2925	2925	2925	2925	0
457	20230605	111600	29886830	2925	2925	2925	2925	0
458	20230605	111500	29886830	2925	2925	2925	2925	0
459	20230605	111400	29886830	2925	2925	2925	2925	0
460	20230605	111300	29886830	2925	2925	2925	2925	0
461	20230605	111200	29886830	2925	2925	2925	2925	0
462	20230605	111100	29886830	2925	2935	2935	2925	44
463	20230605	111000	29758115	2925	2935	2935	2925	30
464	20230605	110900	29670350	2935	2935	2935	2935	0
465	20230605	110800	29670350	2935	2935	2935	2935	0
466	20230605	110700	29670350	2935	2935	2935	2935	0
467	20230605	110600	29670350	2935	2940	2940	2925	46
468	20230605	110500	29535675	2945	2945	2945	2945	0
469	20230605	110400	29535675	2945	2945	2945	2945	0
470	20230605	110300	29535675	2945	2945	2945	2945	0
471	20230605	110200	29535675	2945	2945	2945	2945	0
472	20230605	110100	29535675	2945	2950	2950	2945	9
473	20230605	110000	29509165	2955	2955	2955	2955	0
474	20230605	105900	29509165	2955	2955	2955	2955	0
475	20230605	105800	29509165	2955	2955	2955	2955	0
476	20230605	105700	29509165	2955	2955	2955	2955	0
477	20230605	105600	29509165	2955	2955	2955	2955	295
478	20230605	105500	28637440	2965	2965	2965	2965	0
479	20230605	105400	28637440	2965	2965	2965	2965	0
480	20230605	105300	28637440	2965	2965	2965	2965	0
481	20230605	105200	28637440	2965	2965	2965	2965	0
482	20230605	105100	28637440	2965	2965	2965	2965	9
483	20230605	105000	28610755	2965	2965	2965	2965	0
484	20230605	104900	28610755	2965	2965	2965	2965	0
485	20230605	104800	28610755	2965	2965	2965	2965	0
486	20230605	104700	28610755	2965	2965	2965	2965	0
487	20230605	104600	28610755	2965	2965	2965	2965	3
488	20230605	104500	28601860	2955	2955	2955	2955	0
489	20230605	104400	28601860	2955	2955	2955	2955	0
490	20230605	104300	28601860	2955	2955	2955	2955	0
491	20230605	104200	28601860	2955	2955	2955	2955	0
492	20230605	104100	28601860	2955	2955	2955	2955	0
493	20230605	104000	28601860	2955	2955	2955	2955	191
494	20230605	103900	28037455	2965	2965	2965	2965	0
495	20230605	103800	28037455	2965	2960	2965	2960	98
496	20230605	103700	27747205	2965	2965	2965	2965	0
497	20230605	103600	27747205	2965	2965	2965	2965	0
498	20230605	103500	27747205	2965	2965	2965	2965	0
499	20230605	103400	27747205	2965	2965	2965	2965	0
500	20230605	103300	27747205	2965	2965	2965	2965	118
501	20230605	103200	27397335	2965	2965	2965	2965	0
502	20230605	103100	27397335	2965	2965	2965	2965	50
503	20230605	103000	27249085	2970	2970	2970	2970	0
504	20230605	102900	27249085	2970	2970	2970	2970	0
505	20230605	102800	27249085	2970	2970	2970	2970	0
506	20230605	102700	27249085	2970	2970	2970	2970	0
507	20230605	102600	27249085	2970	2970	2970	2970	0
508	20230605	102500	27249085	2970	2970	2970	2970	0
509	20230605	102400	27249085	2970	2970	2970	2970	0
510	20230605	102300	27249085	2970	2970	2970	2970	0
511	20230605	102200	27249085	2970	2970	2970	2970	0
512	20230605	102100	27249085	2970	2970	2970	2970	0
513	20230605	102000	27249085	2970	2970	2970	2970	0
514	20230605	101900	27249085	2970	2970	2970	2970	0
515	20230605	101800	27249085	2970	2970	2970	2970	0
516	20230605	101700	27249085	2970	2970	2970	2970	100
517	20230605	101600	26952085	2970	2970	2970	2970	1
518	20230605	101500	26949115	2965	2965	2965	2965	50
519	20230605	101400	26800865	2970	2970	2970	2970	0
520	20230605	101300	26800865	2970	2970	2970	2970	0
521	20230605	101200	26800865	2970	2970	2970	2970	0
522	20230605	101100	26800865	2970	2970	2970	2970	0
523	20230605	101000	26800865	2970	2970	2970	2970	0
524	20230605	100900	26800865	2970	2970	2970	2970	50
525	20230605	100800	26652365	2960	2965	2965	2960	18
526	20230605	100700	26599025	2960	2960	2960	2960	0
527	20230605	100600	26599025	2960	2960	2960	2960	0
528	20230605	100500	26599025	2960	2960	2960	2960	0
529	20230605	100400	26599025	2960	2960	2960	2960	13
530	20230605	100300	26560545	2960	2960	2960	2960	0
531	20230605	100200	26560545	2960	2960	2960	2960	0
532	20230605	100100	26560545	2960	2960	2960	2960	0
533	20230605	100000	26560545	2960	2960	2960	2960	0
534	20230605	095900	26560545	2960	2960	2960	2960	0
535	20230605	095800	26560545	2960	2960	2960	2960	0
536	20230605	095700	26560545	2960	2960	2960	2960	0
537	20230605	095600	26560545	2960	2960	2960	2960	198
538	20230605	095500	25974465	2955	2955	2955	2955	0
539	20230605	095400	25974465	2955	2955	2955	2955	0
540	20230605	095300	25974465	2955	2955	2955	2955	0
541	20230605	095200	25974465	2955	2955	2955	2955	0
542	20230605	095100	25974465	2955	2965	2965	2955	44
543	20230605	095000	25844315	2995	2990	2995	2990	207
544	20230605	094900	25224905	2990	2990	2990	2990	4
545	20230605	094800	25212945	2990	2990	2990	2990	0
546	20230605	094700	25212945	2990	2990	2990	2990	0
547	20230605	094600	25212945	2990	2965	2990	2965	208
548	20230605	094500	24595025	2990	2990	2990	2990	0
549	20230605	094400	24595025	2990	2990	2990	2990	0
550	20230605	094300	24595025	2990	2990	2990	2990	0
551	20230605	094200	24595025	2990	2980	2995	2980	421
552	20230605	094100	23336725	2965	2965	2965	2965	0
553	20230605	094000	23336725	2965	2965	2965	2965	1
554	20230605	093900	23333760	2990	2990	2990	2990	3
555	20230605	093800	23324790	2995	2970	2995	2970	207
556	20230605	093700	22706895	2970	2970	2970	2970	0
557	20230605	093600	22706895	2970	2970	2970	2965	3
558	20230605	093500	22697990	2975	2975	2975	2975	66
559	20230605	093400	22501640	2975	2975	3010	2975	628
560	20230605	093300	20627735	2965	2980	3020	2965	1014
561	20230605	093200	17583925	2980	2980	2980	2980	2
562	20230605	093100	17577965	2985	2985	2985	2985	0
563	20230605	093000	17577965	2985	2970	2985	2970	208
564	20230605	092900	16958210	2970	2965	2970	2965	2
565	20230605	092800	16952275	2965	2965	2965	2965	0
566	20230605	092700	16952275	2965	2965	2965	2965	2000
567	20230605	092600	11022275	2945	2960	2965	2945	215
568	20230605	092500	10385365	2950	2950	2950	2950	0
569	20230605	092400	10385365	2950	2950	2950	2950	0
570	20230605	092300	10385365	2950	2950	2950	2950	7
571	20230605	092200	10364715	2960	2960	2960	2960	207
572	20230605	092100	9751995	2960	2960	2960	2960	0
573	20230605	092000	9751995	2960	2960	2960	2960	0
574	20230605	091900	9751995	2960	2960	2960	2960	0
575	20230605	091800	9751995	2960	2960	2960	2960	207
576	20230605	091700	9139275	2955	2955	2955	2955	0
577	20230605	091600	9139275	2955	2955	2955	2955	0
578	20230605	091500	9139275	2955	2955	2955	2955	0
579	20230605	091400	9139275	2955	2960	2960	2955	274
580	20230605	091300	8328565	2960	2960	2960	2960	0
581	20230605	091200	8328565	2960	2960	2960	2960	0
582	20230605	091100	8328565	2960	2960	2960	2960	0
583	20230605	091000	8328565	2960	2960	2960	2960	34
584	20230605	090900	8227925	2960	2955	2960	2955	1022
585	20230605	090800	5204650	2955	2940	2955	2940	4
586	20230605	090700	5192860	2935	2935	2935	2935	0
587	20230605	090600	5192860	2935	2935	2935	2935	0
588	20230605	090500	5192860	2935	2935	2935	2935	0
589	20230605	090400	5192860	2935	2930	2935	2930	2
590	20230605	090300	5186995	2900	2930	2930	2900	50
591	20230605	090200	5041500	2930	2935	2945	2930	849
592	20230605	090100	2541280	2935	2935	2935	2935	0
593	20230605	090000	2541280	2935	2955	2955	2935	860