KissMeData/042500/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183800	258778125	5010	5010	5010	5010	373
3	20230605	183700	258778125	5010	5010	5010	5010	0
4	20230605	183600	258778125	5010	5010	5010	5010	0
5	20230605	183500	258778125	5010	5010	5010	5010	0
6	20230605	183400	258778125	5010	5010	5010	5010	0
7	20230605	183300	258778125	5010	5010	5010	5010	0
8	20230605	183200	258778125	5010	5010	5010	5010	0
9	20230605	183100	258778125	5010	5010	5010	5010	0
10	20230605	183000	258778125	5010	5010	5010	5010	0
11	20230605	182900	258778125	5010	5010	5010	5010	0
12	20230605	182800	258778125	5010	5010	5010	5010	0
13	20230605	182700	258778125	5010	5010	5010	5010	0
14	20230605	182600	258778125	5010	5010	5010	5010	0
15	20230605	182500	258778125	5010	5010	5010	5010	0
16	20230605	182400	258778125	5010	5010	5010	5010	0
17	20230605	182300	258778125	5010	5010	5010	5010	0
18	20230605	182200	258778125	5010	5010	5010	5010	0
19	20230605	182100	258778125	5010	5010	5010	5010	0
20	20230605	182000	258778125	5010	5010	5010	5010	0
21	20230605	181900	258778125	5010	5010	5010	5010	0
22	20230605	181800	258778125	5010	5010	5010	5010	0
23	20230605	181700	258778125	5010	5010	5010	5010	0
24	20230605	181600	258778125	5010	5010	5010	5010	0
25	20230605	181500	258778125	5010	5010	5010	5010	0
26	20230605	181400	258778125	5010	5010	5010	5010	0
27	20230605	181300	258778125	5010	5010	5010	5010	0
28	20230605	181200	258778125	5010	5010	5010	5010	0
29	20230605	181100	258778125	5010	5010	5010	5010	0
30	20230605	181000	258778125	5010	5010	5010	5010	0
31	20230605	180900	258778125	5010	5010	5010	5010	0
32	20230605	180800	258778125	5010	5010	5010	5010	373
33	20230605	180700	258778125	5010	5010	5010	5010	0
34	20230605	180600	258778125	5010	5010	5010	5010	0
35	20230605	180500	258778125	5010	5010	5010	5010	0
36	20230605	180400	258778125	5010	5010	5010	5010	0
37	20230605	180300	258778125	5010	5010	5010	5010	0
38	20230605	180200	258778125	5010	5010	5010	5010	0
39	20230605	180100	258778125	5010	5010	5010	5010	0
40	20230605	180000	258778125	5010	5010	5010	5010	0
41	20230605	175900	258778125	5010	5010	5010	5010	0
42	20230605	175800	258778125	5010	5010	5010	5010	0
43	20230605	175700	258778125	5010	5010	5010	5010	0
44	20230605	175600	258778125	5010	5010	5010	5010	0
45	20230605	175500	258778125	5010	5010	5010	5010	0
46	20230605	175400	258778125	5010	5010	5010	5010	0
47	20230605	175300	258778125	5010	5010	5010	5010	0
48	20230605	175200	258778125	5010	5010	5010	5010	0
49	20230605	175100	258778125	5010	5010	5010	5010	0
50	20230605	175000	258778125	5010	5010	5010	5010	0
51	20230605	174900	258778125	5010	5010	5010	5010	0
52	20230605	174800	258778125	5010	5010	5010	5010	0
53	20230605	174700	258778125	5010	5010	5010	5010	0
54	20230605	174600	258778125	5010	5010	5010	5010	0
55	20230605	174500	258778125	5010	5010	5010	5010	0
56	20230605	174400	258778125	5010	5010	5010	5010	0
57	20230605	174300	258778125	5010	5010	5010	5010	0
58	20230605	174200	258778125	5010	5010	5010	5010	0
59	20230605	174100	258778125	5010	5010	5010	5010	0
60	20230605	174000	258778125	5010	5010	5010	5010	0
61	20230605	173900	258778125	5010	5010	5010	5010	0
62	20230605	173800	258778125	5010	5010	5010	5010	373
63	20230605	173700	258778125	5010	5010	5010	5010	0
64	20230605	173600	258778125	5010	5010	5010	5010	0
65	20230605	173500	258778125	5010	5010	5010	5010	0
66	20230605	173400	258778125	5010	5010	5010	5010	0
67	20230605	173300	258778125	5010	5010	5010	5010	0
68	20230605	173200	258778125	5010	5010	5010	5010	0
69	20230605	173100	258778125	5010	5010	5010	5010	0
70	20230605	173000	258778125	5010	5010	5010	5010	0
71	20230605	172900	258778125	5010	5010	5010	5010	0
72	20230605	172800	258778125	5010	5010	5010	5010	0
73	20230605	172700	258778125	5010	5010	5010	5010	0
74	20230605	172600	258778125	5010	5010	5010	5010	0
75	20230605	172500	258778125	5010	5010	5010	5010	0
76	20230605	172400	258778125	5010	5010	5010	5010	0
77	20230605	172300	258778125	5010	5010	5010	5010	0
78	20230605	172200	258778125	5010	5010	5010	5010	0
79	20230605	172100	258778125	5010	5010	5010	5010	0
80	20230605	172000	258778125	5010	5010	5010	5010	0
81	20230605	171900	258778125	5010	5010	5010	5010	0
82	20230605	171800	258778125	5010	5010	5010	5010	0
83	20230605	171700	258778125	5010	5010	5010	5010	0
84	20230605	171600	258778125	5010	5010	5010	5010	0
85	20230605	171500	258778125	5010	5010	5010	5010	0
86	20230605	171400	258778125	5010	5010	5010	5010	0
87	20230605	171300	258778125	5010	5010	5010	5010	0
88	20230605	171200	258778125	5010	5010	5010	5010	0
89	20230605	171100	258778125	5010	5010	5010	5010	0
90	20230605	171000	258778125	5010	5010	5010	5010	0
91	20230605	170900	258778125	5010	5010	5010	5010	0
92	20230605	170800	258778125	5010	5010	5010	5010	373
93	20230605	170700	258778125	5010	5010	5010	5010	0
94	20230605	170600	258778125	5010	5010	5010	5010	0
95	20230605	170500	258778125	5010	5010	5010	5010	0
96	20230605	170400	258778125	5010	5010	5010	5010	0
97	20230605	170300	258778125	5010	5010	5010	5010	0
98	20230605	170200	258778125	5010	5010	5010	5010	0
99	20230605	170100	258778125	5010	5010	5010	5010	0
100	20230605	170000	258778125	5010	5010	5010	5010	0
101	20230605	165900	258778125	5010	5010	5010	5010	0
102	20230605	165800	258778125	5010	5010	5010	5010	0
103	20230605	165700	258778125	5010	5010	5010	5010	0
104	20230605	165600	258778125	5010	5010	5010	5010	0
105	20230605	165500	258778125	5010	5010	5010	5010	0
106	20230605	165400	258778125	5010	5010	5010	5010	0
107	20230605	165300	258778125	5010	5010	5010	5010	0
108	20230605	165200	258778125	5010	5010	5010	5010	0
109	20230605	165100	258778125	5010	5010	5010	5010	0
110	20230605	165000	258778125	5010	5010	5010	5010	0
111	20230605	164900	258778125	5010	5010	5010	5010	0
112	20230605	164800	258778125	5010	5010	5010	5010	0
113	20230605	164700	258778125	5010	5010	5010	5010	0
114	20230605	164600	258778125	5010	5010	5010	5010	0
115	20230605	164500	258778125	5010	5010	5010	5010	0
116	20230605	164400	258778125	5010	5010	5010	5010	0
117	20230605	164300	258778125	5010	5010	5010	5010	0
118	20230605	164200	258778125	5010	5010	5010	5010	0
119	20230605	164100	258778125	5010	5010	5010	5010	0
120	20230605	164000	258778125	5010	5010	5010	5010	0
121	20230605	163900	258778125	5010	5010	5010	5010	0
122	20230605	163800	258778125	5010	5010	5010	5010	373
123	20230605	163700	258778125	5010	5010	5010	5010	0
124	20230605	163600	258778125	5010	5010	5010	5010	0
125	20230605	163500	258778125	5010	5010	5010	5010	0
126	20230605	163400	258778125	5010	5010	5010	5010	0
127	20230605	163300	258778125	5010	5010	5010	5010	0
128	20230605	163200	258778125	5010	5010	5010	5010	0
129	20230605	163100	258778125	5010	5010	5010	5010	0
130	20230605	163000	258778125	5010	5010	5010	5010	0
131	20230605	162900	258778125	5010	5010	5010	5010	0
132	20230605	162800	258778125	5010	5010	5010	5010	0
133	20230605	162700	258778125	5010	5010	5010	5010	0
134	20230605	162600	258778125	5010	5010	5010	5010	0
135	20230605	162500	258778125	5010	5010	5010	5010	0
136	20230605	162400	258778125	5010	5010	5010	5010	0
137	20230605	162300	258778125	5010	5010	5010	5010	0
138	20230605	162200	258778125	5010	5010	5010	5010	0
139	20230605	162100	258778125	5010	5010	5010	5010	0
140	20230605	162000	258778125	5010	5010	5010	5010	0
141	20230605	161900	258778125	5010	5010	5010	5010	0
142	20230605	161800	258778125	5010	5010	5010	5010	0
143	20230605	161700	258778125	5010	5010	5010	5010	0
144	20230605	161600	258778125	5010	5010	5010	5010	0
145	20230605	161500	258778125	5010	5010	5010	5010	0
146	20230605	161400	258778125	5010	5010	5010	5010	0
147	20230605	161300	258778125	5010	5010	5010	5010	0
148	20230605	161200	258778125	5010	5010	5010	5010	0
149	20230605	161100	258778125	5010	5010	5010	5010	0
150	20230605	161000	258778125	5010	5010	5010	5010	0
151	20230605	160900	258778125	5010	5010	5010	5010	0
152	20230605	160800	258778125	5010	5010	5010	5010	373
153	20230605	160700	258778125	5010	5010	5010	5010	0
154	20230605	160600	258778125	5010	5010	5010	5010	0
155	20230605	160500	258778125	5010	5010	5010	5010	0
156	20230605	160400	258778125	5010	5010	5010	5010	0
157	20230605	160300	258778125	5010	5010	5010	5010	0
158	20230605	160200	258778125	5010	5010	5010	5010	0
159	20230605	160100	258778125	5010	5010	5010	5010	0
160	20230605	160000	258778125	5010	5010	5010	5010	0
161	20230605	155900	258778125	5010	5010	5010	5010	0
162	20230605	155800	258778125	5010	5010	5010	5010	0
163	20230605	155700	258778125	5010	5010	5010	5010	0
164	20230605	155600	258778125	5010	5010	5010	5010	0
165	20230605	155500	258778125	5010	5010	5010	5010	0
166	20230605	155400	258778125	5010	5010	5010	5010	0
167	20230605	155300	258778125	5010	5010	5010	5010	0
168	20230605	155200	258778125	5010	5010	5010	5010	0
169	20230605	155100	258778125	5010	5010	5010	5010	0
170	20230605	155000	258778125	5010	5010	5010	5010	0
171	20230605	154900	258778125	5010	5010	5010	5010	0
172	20230605	154800	258778125	5010	5010	5010	5010	0
173	20230605	154700	258778125	5010	5010	5010	5010	0
174	20230605	154600	258778125	5010	5010	5010	5010	0
175	20230605	154500	258778125	5010	5010	5010	5010	0
176	20230605	154400	258778125	5010	5010	5010	5010	0
177	20230605	154300	258778125	5010	5010	5010	5010	0
178	20230605	154200	258778125	5010	5010	5010	5010	0
179	20230605	154100	258778125	5010	5010	5010	5010	0
180	20230605	154000	258778125	5010	5010	5010	5010	0
181	20230605	153900	258778125	5010	5010	5010	5010	0
182	20230605	153800	258778125	5010	5010	5010	5010	373
183	20230605	153700	258778125	5010	5010	5010	5010	0
184	20230605	153600	258778125	5010	5010	5010	5010	0
185	20230605	153500	258778125	5010	5010	5010	5010	0
186	20230605	153400	258778125	5010	5010	5010	5010	0
187	20230605	153300	258778125	5010	5010	5010	5010	0
188	20230605	153200	258778125	5010	5010	5010	5010	0
189	20230605	153100	258778125	5010	5010	5010	5010	0
190	20230605	153000	258778125	5010	5010	5010	5010	373
191	20230605	152900	256909395	5010	5010	5010	5010	0
192	20230605	152800	256909395	5010	5010	5010	5010	0
193	20230605	152700	256909395	5010	5010	5010	5010	0
194	20230605	152600	256909395	5010	5010	5010	5010	0
195	20230605	152500	256909395	5010	5010	5010	5010	0
196	20230605	152400	256909395	5010	5010	5010	5010	0
197	20230605	152300	256909395	5010	5010	5010	5010	0
198	20230605	152200	256909395	5010	5010	5010	5010	0
199	20230605	152100	256909395	5010	5010	5010	5010	0
200	20230605	152000	256909395	5010	5010	5010	5010	0
201	20230605	151900	256909395	5010	5000	5010	5000	145
202	20230605	151800	256183785	5000	5000	5000	5000	98
203	20230605	151700	255693785	5000	5000	5000	5000	189
204	20230605	151600	254748785	5000	4970	5000	4970	223
205	20230605	151500	253639935	5000	4995	5000	4995	2
206	20230605	151400	253629940	4965	4970	4970	4965	18
207	20230605	151300	253540495	4975	4975	4975	4975	100
208	20230605	151200	253042995	4975	4985	4990	4975	503
209	20230605	151100	250533930	4960	4980	4980	4950	8160
210	20230605	151000	210082170	5010	5010	5010	5010	0
211	20230605	150900	210082170	5010	4980	5010	4980	282
212	20230605	150800	208677690	4985	5010	5010	4975	586
213	20230605	150700	205759015	4990	4990	4990	4990	2422
214	20230605	150600	193673235	5020	5020	5020	4995	340
215	20230605	150500	191974885	4995	4995	4995	4995	0
216	20230605	150400	191974885	4995	5000	5000	4995	388
217	20230605	150300	190036195	5000	5000	5000	5000	0
218	20230605	150200	190036195	5000	5000	5000	5000	0
219	20230605	150100	190036195	5000	5000	5000	5000	18
220	20230605	150000	189946195	5000	5000	5000	5000	0
221	20230605	145900	189946195	5000	5000	5000	5000	0
222	20230605	145800	189946195	5000	5000	5000	5000	1
223	20230605	145700	189941195	4990	4990	4990	4990	2
224	20230605	145600	189931215	4990	4990	4990	4990	515
225	20230605	145500	187361365	4995	5000	5000	4995	416
226	20230605	145400	185281590	5020	5020	5020	5020	0
227	20230605	145300	185281590	5020	5020	5020	5020	0
228	20230605	145200	185281590	5020	5020	5020	5020	0
229	20230605	145100	185281590	5020	5020	5020	5020	1
230	20230605	145000	185276570	5000	5000	5000	5000	0
231	20230605	144900	185276570	5000	5000	5000	5000	0
232	20230605	144800	185276570	5000	5000	5000	5000	0
233	20230605	144700	185276570	5000	5000	5000	5000	0
234	20230605	144600	185276570	5000	5000	5000	5000	0
235	20230605	144500	185276570	5000	5000	5000	5000	0
236	20230605	144400	185276570	5000	5010	5010	5000	314
237	20230605	144300	183705870	5010	5010	5010	5010	0
238	20230605	144200	183705870	5010	5010	5010	5010	1
239	20230605	144100	183700860	5000	5000	5000	5000	100
240	20230605	144000	183200860	5000	5000	5000	5000	0
241	20230605	143900	183200860	5000	5000	5000	5000	0
242	20230605	143800	183200860	5000	5000	5000	5000	0
243	20230605	143700	183200860	5000	5000	5000	5000	0
244	20230605	143600	183200860	5000	5000	5000	5000	0
245	20230605	143500	183200860	5000	5000	5000	5000	0
246	20230605	143400	183200860	5000	5000	5000	5000	0
247	20230605	143300	183200860	5000	5000	5000	5000	0
248	20230605	143200	183200860	5000	5000	5000	5000	1
249	20230605	143100	183195860	5000	5000	5000	5000	0
250	20230605	143000	183195860	5000	5000	5000	5000	0
251	20230605	142900	183195860	5000	5000	5000	5000	0
252	20230605	142800	183195860	5000	5000	5000	5000	0
253	20230605	142700	183195860	5000	4995	5000	4995	328
254	20230605	142600	181557170	5000	5000	5000	5000	0
255	20230605	142500	181557170	5000	5000	5000	5000	40
256	20230605	142400	181357170	5000	5000	5000	5000	470
257	20230605	142300	179007170	5000	5040	5040	5000	475
258	20230605	142200	176623610	5000	5000	5050	5000	3979
259	20230605	142100	156623180	4990	5010	5010	4990	239
260	20230605	142000	155430550	5010	5010	5010	5010	0
261	20230605	141900	155430550	5010	5010	5010	5010	135
262	20230605	141800	154754200	5010	5010	5010	5010	0
263	20230605	141700	154754200	5010	5010	5010	5010	50
264	20230605	141600	154503700	5010	5010	5010	5010	0
265	20230605	141500	154503700	5010	5010	5010	5010	0
266	20230605	141400	154503700	5010	5010	5010	5010	102
267	20230605	141300	153992680	5010	5010	5010	5010	0
268	20230605	141200	153992680	5010	5010	5010	5010	0
269	20230605	141100	153992680	5010	5010	5010	5010	100
270	20230605	141000	153491680	5010	5010	5010	5010	10
271	20230605	140900	153441580	5010	5010	5010	5010	282
272	20230605	140800	152028760	5010	4985	5010	4985	416
273	20230605	140700	149952315	5000	5000	5010	5000	5318
274	20230605	140600	123361315	5000	5000	5000	5000	1513
275	20230605	140500	115796315	5000	4995	5000	4990	1388
276	20230605	140400	108859730	4995	4995	4995	4995	4
277	20230605	140300	108839750	4995	4995	4995	4995	0
278	20230605	140200	108839750	4995	4995	4995	4995	60
279	20230605	140100	108540050	4995	4995	4995	4995	0
280	20230605	140000	108540050	4995	4995	4995	4995	0
281	20230605	135900	108540050	4995	4995	4995	4995	0
282	20230605	135800	108540050	4995	4990	4995	4990	758
283	20230605	135700	104756630	4990	4990	4990	4990	0
284	20230605	135600	104756630	4990	4990	4990	4990	40
285	20230605	135500	104557030	4985	4985	4985	4985	0
286	20230605	135400	104557030	4985	4985	4985	4985	0
287	20230605	135300	104557030	4985	4985	4985	4985	2
288	20230605	135200	104547060	4985	4990	4990	4985	6
289	20230605	135100	104517125	4980	4980	4980	4980	3
290	20230605	135000	104502185	4970	4970	4970	4970	0
291	20230605	134900	104502185	4970	4970	4970	4970	0
292	20230605	134800	104502185	4970	4970	4970	4970	1
293	20230605	134700	104497215	4970	4970	4970	4970	0
294	20230605	134600	104497215	4970	4970	4970	4970	0
295	20230605	134500	104497215	4970	4970	4970	4970	0
296	20230605	134400	104497215	4970	4970	4970	4970	66
297	20230605	134300	104169195	4980	4980	4980	4980	5
298	20230605	134200	104144295	4980	4980	4980	4980	4
299	20230605	134100	104124375	4980	4980	4980	4980	10
300	20230605	134000	104074575	4980	4980	4980	4980	0
301	20230605	133900	104074575	4980	4980	4980	4980	1
302	20230605	133800	104069595	4980	4990	4990	4980	220
303	20230605	133700	102971825	4990	4985	4990	4985	50
304	20230605	133600	102722530	4980	4980	4980	4980	0
305	20230605	133500	102722530	4980	4985	4985	4980	137
306	20230605	133400	102039765	4985	4985	4985	4985	0
307	20230605	133300	102039765	4985	4985	4985	4985	0
308	20230605	133200	102039765	4985	4985	4985	4985	0
309	20230605	133100	102039765	4985	4985	4985	4985	0
310	20230605	133000	102039765	4985	4985	4985	4985	0
311	20230605	132900	102039765	4985	4985	4985	4985	0
312	20230605	132800	102039765	4985	4980	4985	4980	15
313	20230605	132700	101965040	4965	4965	4965	4965	0
314	20230605	132600	101965040	4965	4965	4965	4965	0
315	20230605	132500	101965040	4965	4965	4965	4965	50
316	20230605	132400	101716790	4965	4965	4965	4965	0
317	20230605	132300	101716790	4965	4965	4965	4965	0
318	20230605	132200	101716790	4965	4965	4965	4965	0
319	20230605	132100	101716790	4965	4965	4965	4965	0
320	20230605	132000	101716790	4965	4965	4965	4965	11
321	20230605	131900	101662175	4965	4965	4965	4965	0
322	20230605	131800	101662175	4965	4965	4965	4965	1
323	20230605	131700	101657210	4970	4970	4970	4970	0
324	20230605	131600	101657210	4970	4970	4970	4970	82
325	20230605	131500	101249670	4970	4970	4970	4970	0
326	20230605	131400	101249670	4970	4970	4970	4970	2
327	20230605	131300	101239730	4965	4980	4980	4965	48
328	20230605	131200	101000950	4970	4970	4970	4970	40
329	20230605	131100	100802150	4965	4965	4965	4965	0
330	20230605	131000	100802150	4965	4965	4965	4965	0
331	20230605	130900	100802150	4965	4965	4965	4965	0
332	20230605	130800	100802150	4965	4965	4965	4965	325
333	20230605	130700	99188525	4970	4970	4970	4970	0
334	20230605	130600	99188525	4970	4970	4970	4970	0
335	20230605	130500	99188525	4970	4970	4970	4970	160
336	20230605	130400	98393325	4970	4970	4970	4970	0
337	20230605	130300	98393325	4970	4970	4970	4970	0
338	20230605	130200	98393325	4970	4970	4970	4970	0
339	20230605	130100	98393325	4970	4970	4970	4970	0
340	20230605	130000	98393325	4970	4970	4970	4970	0
341	20230605	125900	98393325	4970	4970	4970	4970	35
342	20230605	125800	98219375	4975	4975	4975	4975	2
343	20230605	125700	98209425	4970	4970	4970	4970	0
344	20230605	125600	98209425	4970	4970	4970	4970	0
345	20230605	125500	98209425	4970	4970	4970	4970	0
346	20230605	125400	98209425	4970	4970	4970	4970	0
347	20230605	125300	98209425	4970	4970	4970	4970	176
348	20230605	125200	97334705	4965	4965	4965	4965	0
349	20230605	125100	97334705	4965	4965	4965	4965	0
350	20230605	125000	97334705	4965	4965	4965	4965	20
351	20230605	124900	97235405	4970	4970	4970	4970	70
352	20230605	124800	96887505	4970	4970	4970	4970	63
353	20230605	124700	96574395	4970	4970	4970	4970	38
354	20230605	124600	96385535	4970	4970	4970	4970	363
355	20230605	124500	94581425	4970	4970	4970	4970	96
356	20230605	124400	94104305	4970	4970	4970	4970	9
357	20230605	124300	94059575	4970	4970	4970	4970	3
358	20230605	124200	94044665	4965	4965	4965	4965	20
359	20230605	124100	93945365	4970	4970	4970	4970	0
360	20230605	124000	93945365	4970	4970	4970	4970	0
361	20230605	123900	93945365	4970	4970	4970	4970	0
362	20230605	123800	93945365	4970	4970	4970	4970	0
363	20230605	123700	93945365	4970	4960	4970	4960	250
364	20230605	123600	92704260	4960	4960	4960	4960	1
365	20230605	123500	92699300	4950	4950	4950	4950	0
366	20230605	123400	92699300	4950	4950	4950	4950	0
367	20230605	123300	92699300	4950	4950	4950	4950	0
368	20230605	123200	92699300	4950	4950	4950	4950	0
369	20230605	123100	92699300	4950	4950	4950	4950	0
370	20230605	123000	92699300	4950	4950	4950	4950	0
371	20230605	122900	92699300	4950	4950	4950	4950	0
372	20230605	122800	92699300	4950	4950	4950	4950	0
373	20230605	122700	92699300	4950	4950	4950	4950	5
374	20230605	122600	92674550	4950	4950	4950	4950	0
375	20230605	122500	92674550	4950	4950	4950	4950	0
376	20230605	122400	92674550	4950	4955	4955	4950	281
377	20230605	122300	91282220	4955	4955	4955	4955	0
378	20230605	122200	91282220	4955	4955	4955	4955	0
379	20230605	122100	91282220	4955	4955	4955	4955	0
380	20230605	122000	91282220	4955	4955	4955	4955	0
381	20230605	121900	91282220	4955	4955	4955	4955	0
382	20230605	121800	91282220	4955	4955	4955	4955	0
383	20230605	121700	91282220	4955	4955	4955	4955	0
384	20230605	121600	91282220	4955	4955	4955	4955	0
385	20230605	121500	91282220	4955	4955	4955	4955	11
386	20230605	121400	91227715	4960	4960	4960	4960	10
387	20230605	121300	91178115	4960	4960	4960	4960	0
388	20230605	121200	91178115	4960	4960	4960	4960	6
389	20230605	121100	91148355	4955	4955	4955	4955	0
390	20230605	121000	91148355	4955	4955	4955	4955	0
391	20230605	120900	91148355	4955	4955	4955	4955	14
392	20230605	120800	91078985	4955	4940	4955	4940	100
393	20230605	120700	90583545	4935	4935	4935	4935	0
394	20230605	120600	90583545	4935	4935	4935	4935	0
395	20230605	120500	90583545	4935	4935	4935	4935	0
396	20230605	120400	90583545	4935	4935	4935	4935	0
397	20230605	120300	90583545	4935	4935	4935	4935	0
398	20230605	120200	90583545	4935	4935	4935	4935	0
399	20230605	120100	90583545	4935	4935	4935	4935	0
400	20230605	120000	90583545	4935	4935	4935	4935	0
401	20230605	115900	90583545	4935	4935	4935	4935	0
402	20230605	115800	90583545	4935	4935	4935	4935	0
403	20230605	115700	90583545	4935	4935	4935	4935	0
404	20230605	115600	90583545	4935	4935	4935	4935	0
405	20230605	115500	90583545	4935	4935	4935	4935	20
406	20230605	115400	90484845	4940	4940	4940	4940	0
407	20230605	115300	90484845	4940	4940	4940	4940	131
408	20230605	115200	89837705	4940	4940	4940	4940	0
409	20230605	115100	89837705	4940	4940	4940	4940	70
410	20230605	115000	89491905	4950	4950	4950	4950	0
411	20230605	114900	89491905	4950	4950	4950	4950	0
412	20230605	114800	89491905	4950	4950	4950	4950	13
413	20230605	114700	89427555	4950	4950	4950	4950	0
414	20230605	114600	89427555	4950	4950	4950	4950	187
415	20230605	114500	88501905	4950	4950	4950	4950	0
416	20230605	114400	88501905	4950	4950	4950	4950	14
417	20230605	114300	88432605	4940	4940	4940	4940	0
418	20230605	114200	88432605	4940	4940	4940	4940	0
419	20230605	114100	88432605	4940	4940	4940	4940	0
420	20230605	114000	88432605	4940	4940	4940	4940	84
421	20230605	113900	88017645	4940	4940	4940	4940	0
422	20230605	113800	88017645	4940	4940	4940	4940	0
423	20230605	113700	88017645	4940	4940	4940	4940	0
424	20230605	113600	88017645	4940	4940	4940	4940	0
425	20230605	113500	88017645	4940	4940	4940	4940	0
426	20230605	113400	88017645	4940	4940	4940	4940	0
427	20230605	113300	88017645	4940	4940	4940	4940	11
428	20230605	113200	87963305	4945	4945	4945	4945	0
429	20230605	113100	87963305	4945	4945	4945	4945	0
430	20230605	113000	87963305	4945	4945	4945	4945	0
431	20230605	112900	87963305	4945	4945	4945	4945	13
432	20230605	112800	87899020	4945	4945	4945	4945	0
433	20230605	112700	87899020	4945	4945	4945	4945	0
434	20230605	112600	87899020	4945	4945	4945	4945	0
435	20230605	112500	87899020	4945	4945	4945	4945	0
436	20230605	112400	87899020	4945	4945	4945	4945	0
437	20230605	112300	87899020	4945	4945	4945	4945	0
438	20230605	112200	87899020	4945	4945	4945	4945	0
439	20230605	112100	87899020	4945	4945	4945	4945	0
440	20230605	112000	87899020	4945	4945	4945	4945	0
441	20230605	111900	87899020	4945	4945	4945	4945	0
442	20230605	111800	87899020	4945	4945	4945	4945	0
443	20230605	111700	87899020	4945	4945	4945	4945	0
444	20230605	111600	87899020	4945	4945	4945	4945	1
445	20230605	111500	87894075	4935	4935	4935	4935	0
446	20230605	111400	87894075	4935	4935	4935	4935	0
447	20230605	111300	87894075	4935	4935	4935	4935	0
448	20230605	111200	87894075	4935	4935	4935	4935	0
449	20230605	111100	87894075	4935	4935	4935	4935	0
450	20230605	111000	87894075	4935	4935	4935	4935	0
451	20230605	110900	87894075	4935	4935	4935	4935	0
452	20230605	110800	87894075	4935	4935	4935	4935	0
453	20230605	110700	87894075	4935	4935	4935	4935	0
454	20230605	110600	87894075	4935	4935	4935	4935	103
455	20230605	110500	87385770	4940	4940	4940	4940	179
456	20230605	110400	86501510	4940	4945	4945	4940	487
457	20230605	110300	84093300	4945	4945	4945	4945	265
458	20230605	110200	82782875	4965	4965	4965	4965	0
459	20230605	110100	82782875	4965	4965	4965	4965	0
460	20230605	110000	82782875	4965	4965	4965	4965	0
461	20230605	105900	82782875	4965	4965	4965	4965	0
462	20230605	105800	82782875	4965	4965	4965	4965	0
463	20230605	105700	82782875	4965	4965	4965	4965	30
464	20230605	105600	82633925	4935	4935	4935	4935	0
465	20230605	105500	82633925	4935	4935	4935	4935	0
466	20230605	105400	82633925	4935	4935	4935	4935	0
467	20230605	105300	82633925	4935	4935	4935	4935	0
468	20230605	105200	82633925	4935	4935	4935	4935	0
469	20230605	105100	82633925	4935	4935	4935	4935	0
470	20230605	105000	82633925	4935	4935	4935	4935	0
471	20230605	104900	82633925	4935	4935	4935	4935	0
472	20230605	104800	82633925	4935	4935	4935	4935	0
473	20230605	104700	82633925	4935	4935	4935	4935	0
474	20230605	104600	82633925	4935	4935	4935	4935	0
475	20230605	104500	82633925	4935	4955	4955	4935	1170
476	20230605	104400	76850740	4960	4960	4960	4960	0
477	20230605	104300	76850740	4960	4960	4960	4960	0
478	20230605	104200	76850740	4960	4960	4960	4960	0
479	20230605	104100	76850740	4960	4960	4960	4960	54
480	20230605	104000	76582900	4960	4960	4960	4960	0
481	20230605	103900	76582900	4960	4960	4960	4960	0
482	20230605	103800	76582900	4960	4960	4960	4960	0
483	20230605	103700	76582900	4960	4960	4960	4960	165
484	20230605	103600	75764500	4965	4965	4965	4965	0
485	20230605	103500	75764500	4965	4970	4970	4965	59
486	20230605	103400	75471560	4970	4970	4970	4970	2
487	20230605	103300	75461620	4970	4970	4970	4970	10
488	20230605	103200	75411920	4970	4970	4970	4970	0
489	20230605	103100	75411920	4970	4970	4970	4970	5
490	20230605	103000	75387070	4955	4955	4955	4955	0
491	20230605	102900	75387070	4955	4955	4955	4955	339
492	20230605	102800	73707325	4955	4955	4955	4955	0
493	20230605	102700	73707325	4955	4955	4955	4955	10
494	20230605	102600	73657775	4970	4970	4970	4970	0
495	20230605	102500	73657775	4970	4970	4970	4970	8
496	20230605	102400	73618015	4970	4970	4970	4970	274
497	20230605	102300	72256235	4970	4970	4970	4970	0
498	20230605	102200	72256235	4970	4970	4970	4970	0
499	20230605	102100	72256235	4970	4970	4970	4970	0
500	20230605	102000	72256235	4970	4970	4970	4970	0
501	20230605	101900	72256235	4970	4970	4970	4970	0
502	20230605	101800	72256235	4970	4970	4970	4970	98
503	20230605	101700	71769175	4975	4970	4975	4970	101
504	20230605	101600	71267200	4970	4970	4970	4970	1
505	20230605	101500	71262230	4970	4970	4970	4970	0
506	20230605	101400	71262230	4970	4965	4970	4965	253
507	20230605	101300	70006080	4965	4965	4965	4965	0
508	20230605	101200	70006080	4965	4955	4965	4955	112
509	20230605	101100	69451105	4950	4940	4950	4940	1707
510	20230605	101000	61009980	4945	4945	4945	4945	5
511	20230605	100900	60985255	4945	4945	4945	4945	11
512	20230605	100800	60930860	4945	4945	4945	4945	187
513	20230605	100700	60006145	4945	4945	4945	4945	72
514	20230605	100600	59650105	4940	4940	4940	4940	1
515	20230605	100500	59645165	4945	4945	4945	4945	0
516	20230605	100400	59645165	4945	4945	4945	4945	493
517	20230605	100300	57207280	4950	4950	4950	4950	0
518	20230605	100200	57207280	4950	4950	4950	4950	0
519	20230605	100100	57207280	4950	4950	4950	4950	8
520	20230605	100000	57167680	4945	4945	4945	4945	34
521	20230605	095900	56999550	4945	4945	4945	4945	0
522	20230605	095800	56999550	4945	4945	4945	4945	0
523	20230605	095700	56999550	4945	4945	4945	4945	12
524	20230605	095600	56940210	4945	4945	4945	4945	0
525	20230605	095500	56940210	4945	4945	4945	4945	100
526	20230605	095400	56445710	4945	4950	4950	4945	1014
527	20230605	095300	51427735	4945	4945	4945	4945	1
528	20230605	095200	51422790	4950	4950	4950	4950	541
529	20230605	095100	48744840	4950	4950	4950	4950	10
530	20230605	095000	48695340	4950	4950	4950	4950	10
531	20230605	094900	48645840	4935	4935	4935	4935	0
532	20230605	094800	48645840	4935	4935	4935	4935	0
533	20230605	094700	48645840	4935	4935	4935	4935	14
534	20230605	094600	48576750	4955	4955	4955	4955	16
535	20230605	094500	48497470	4935	4935	4935	4935	28
536	20230605	094400	48359290	4935	4935	4935	4935	21
537	20230605	094300	48255655	4935	4935	4935	4935	20
538	20230605	094200	48156955	4935	4935	4935	4935	0
539	20230605	094100	48156955	4935	4935	4935	4935	20
540	20230605	094000	48058255	4955	4940	4955	4940	981
541	20230605	093900	43202200	4935	4935	4935	4935	0
542	20230605	093800	43202200	4935	4935	4935	4935	239
543	20230605	093700	42022735	4935	4935	4935	4915	18
544	20230605	093600	41934025	4915	4915	4915	4915	44
545	20230605	093500	41717765	4920	4920	4920	4920	0
546	20230605	093400	41717765	4920	4920	4920	4920	0
547	20230605	093300	41717765	4920	4920	4920	4920	200
548	20230605	093200	40733765	4910	4910	4910	4910	0
549	20230605	093100	40733765	4910	4910	4910	4910	0
550	20230605	093000	40733765	4910	4910	4910	4910	0
551	20230605	092900	40733765	4910	4910	4910	4910	0
552	20230605	092800	40733765	4910	4920	4920	4910	2093
553	20230605	092700	30449210	4930	4930	4930	4930	8
554	20230605	092600	30409770	4920	4920	4920	4920	0
555	20230605	092500	30409770	4920	4920	4920	4920	60
556	20230605	092400	30114570	4915	4915	4915	4915	0
557	20230605	092300	30114570	4915	4915	4915	4915	0
558	20230605	092200	30114570	4915	4920	4920	4915	979
559	20230605	092100	25300195	4930	4930	4930	4930	7
560	20230605	092000	25265685	4925	4925	4925	4925	50
561	20230605	091900	25019435	4925	4935	4935	4925	425
562	20230605	091800	22924805	4935	4935	4935	4935	5
563	20230605	091700	22900130	4930	4930	4930	4930	6
564	20230605	091600	22870550	4935	4935	4935	4935	0
565	20230605	091500	22870550	4935	4935	4935	4935	30
566	20230605	091400	22722500	4925	4925	4925	4925	20
567	20230605	091300	22624000	4935	4925	4935	4925	566
568	20230605	091200	19833450	4925	4925	4925	4925	20
569	20230605	091100	19734950	4930	4930	4930	4930	821
570	20230605	091000	15687420	4930	4930	4930	4930	0
571	20230605	090900	15687420	4930	4930	4930	4930	20
572	20230605	090800	15588820	4930	4930	4930	4930	125
573	20230605	090700	14972570	4925	4930	4930	4925	35
574	20230605	090600	14800025	4930	4930	4930	4930	23
575	20230605	090500	14686635	4930	4930	4930	4930	2
576	20230605	090400	14676775	4930	4950	4955	4930	448
577	20230605	090300	12463165	4950	4930	4950	4930	106
578	20230605	090200	11940565	4930	4970	4970	4930	68
579	20230605	090100	11604260	4975	4990	4990	4975	208
580	20230605	090000	10567385	4985	4955	5030	4945	2131