KissMeData/123570/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193700	86930100	3575	3575	3575	3575	1039
3	20230605	193600	86930100	3575	3575	3575	3575	0
4	20230605	193500	86930100	3575	3575	3575	3575	0
5	20230605	193400	86930100	3575	3575	3575	3575	0
6	20230605	193300	86930100	3575	3575	3575	3575	0
7	20230605	193200	86930100	3575	3575	3575	3575	0
8	20230605	193100	86930100	3575	3575	3575	3575	0
9	20230605	193000	86930100	3575	3575	3575	3575	0
10	20230605	192900	86930100	3575	3575	3575	3575	0
11	20230605	192800	86930100	3575	3575	3575	3575	0
12	20230605	192700	86930100	3575	3575	3575	3575	0
13	20230605	192600	86930100	3575	3575	3575	3575	0
14	20230605	192500	86930100	3575	3575	3575	3575	0
15	20230605	192400	86930100	3575	3575	3575	3575	0
16	20230605	192300	86930100	3575	3575	3575	3575	0
17	20230605	192200	86930100	3575	3575	3575	3575	0
18	20230605	192100	86930100	3575	3575	3575	3575	0
19	20230605	192000	86930100	3575	3575	3575	3575	0
20	20230605	191900	86930100	3575	3575	3575	3575	0
21	20230605	191800	86930100	3575	3575	3575	3575	0
22	20230605	191700	86930100	3575	3575	3575	3575	0
23	20230605	191600	86930100	3575	3575	3575	3575	0
24	20230605	191500	86930100	3575	3575	3575	3575	0
25	20230605	191400	86930100	3575	3575	3575	3575	0
26	20230605	191300	86930100	3575	3575	3575	3575	0
27	20230605	191200	86930100	3575	3575	3575	3575	0
28	20230605	191100	86930100	3575	3575	3575	3575	0
29	20230605	191000	86930100	3575	3575	3575	3575	0
30	20230605	190900	86930100	3575	3575	3575	3575	0
31	20230605	190800	86930100	3575	3575	3575	3575	0
32	20230605	190700	86930100	3575	3575	3575	3575	1039
33	20230605	190600	86930100	3575	3575	3575	3575	0
34	20230605	190500	86930100	3575	3575	3575	3575	0
35	20230605	190400	86930100	3575	3575	3575	3575	0
36	20230605	190300	86930100	3575	3575	3575	3575	0
37	20230605	190200	86930100	3575	3575	3575	3575	0
38	20230605	190100	86930100	3575	3575	3575	3575	0
39	20230605	190000	86930100	3575	3575	3575	3575	0
40	20230605	185900	86930100	3575	3575	3575	3575	0
41	20230605	185800	86930100	3575	3575	3575	3575	0
42	20230605	185700	86930100	3575	3575	3575	3575	0
43	20230605	185600	86930100	3575	3575	3575	3575	0
44	20230605	185500	86930100	3575	3575	3575	3575	0
45	20230605	185400	86930100	3575	3575	3575	3575	0
46	20230605	185300	86930100	3575	3575	3575	3575	0
47	20230605	185200	86930100	3575	3575	3575	3575	0
48	20230605	185100	86930100	3575	3575	3575	3575	0
49	20230605	185000	86930100	3575	3575	3575	3575	0
50	20230605	184900	86930100	3575	3575	3575	3575	0
51	20230605	184800	86930100	3575	3575	3575	3575	0
52	20230605	184700	86930100	3575	3575	3575	3575	0
53	20230605	184600	86930100	3575	3575	3575	3575	0
54	20230605	184500	86930100	3575	3575	3575	3575	0
55	20230605	184400	86930100	3575	3575	3575	3575	0
56	20230605	184300	86930100	3575	3575	3575	3575	0
57	20230605	184200	86930100	3575	3575	3575	3575	0
58	20230605	184100	86930100	3575	3575	3575	3575	0
59	20230605	184000	86930100	3575	3575	3575	3575	0
60	20230605	183900	86930100	3575	3575	3575	3575	0
61	20230605	183800	86930100	3575	3575	3575	3575	0
62	20230605	183700	86930100	3575	3575	3575	3575	1039
63	20230605	183600	86930100	3575	3575	3575	3575	0
64	20230605	183500	86930100	3575	3575	3575	3575	0
65	20230605	183400	86930100	3575	3575	3575	3575	0
66	20230605	183300	86930100	3575	3575	3575	3575	0
67	20230605	183200	86930100	3575	3575	3575	3575	0
68	20230605	183100	86930100	3575	3575	3575	3575	0
69	20230605	183000	86930100	3575	3575	3575	3575	0
70	20230605	182900	86930100	3575	3575	3575	3575	0
71	20230605	182800	86930100	3575	3575	3575	3575	0
72	20230605	182700	86930100	3575	3575	3575	3575	0
73	20230605	182600	86930100	3575	3575	3575	3575	0
74	20230605	182500	86930100	3575	3575	3575	3575	0
75	20230605	182400	86930100	3575	3575	3575	3575	0
76	20230605	182300	86930100	3575	3575	3575	3575	0
77	20230605	182200	86930100	3575	3575	3575	3575	0
78	20230605	182100	86930100	3575	3575	3575	3575	0
79	20230605	182000	86930100	3575	3575	3575	3575	0
80	20230605	181900	86930100	3575	3575	3575	3575	0
81	20230605	181800	86930100	3575	3575	3575	3575	0
82	20230605	181700	86930100	3575	3575	3575	3575	0
83	20230605	181600	86930100	3575	3575	3575	3575	0
84	20230605	181500	86930100	3575	3575	3575	3575	0
85	20230605	181400	86930100	3575	3575	3575	3575	0
86	20230605	181300	86930100	3575	3575	3575	3575	0
87	20230605	181200	86930100	3575	3575	3575	3575	0
88	20230605	181100	86930100	3575	3575	3575	3575	0
89	20230605	181000	86930100	3575	3575	3575	3575	0
90	20230605	180900	86930100	3575	3575	3575	3575	0
91	20230605	180800	86930100	3575	3575	3575	3575	0
92	20230605	180700	86930100	3575	3575	3575	3575	1039
93	20230605	180600	86930100	3575	3575	3575	3575	0
94	20230605	180500	86930100	3575	3575	3575	3575	0
95	20230605	180400	86930100	3575	3575	3575	3575	0
96	20230605	180300	86930100	3575	3575	3575	3575	0
97	20230605	180200	86930100	3575	3575	3575	3575	0
98	20230605	180100	86930100	3575	3575	3575	3575	0
99	20230605	180000	86930100	3575	3575	3575	3575	0
100	20230605	175900	86930100	3575	3575	3575	3575	0
101	20230605	175800	86930100	3575	3575	3575	3575	0
102	20230605	175700	86930100	3575	3575	3575	3575	0
103	20230605	175600	86930100	3575	3575	3575	3575	0
104	20230605	175500	86930100	3575	3575	3575	3575	0
105	20230605	175400	86930100	3575	3575	3575	3575	0
106	20230605	175300	86930100	3575	3575	3575	3575	0
107	20230605	175200	86930100	3575	3575	3575	3575	0
108	20230605	175100	86930100	3575	3575	3575	3575	0
109	20230605	175000	86930100	3575	3575	3575	3575	0
110	20230605	174900	86930100	3575	3575	3575	3575	0
111	20230605	174800	86930100	3575	3575	3575	3575	0
112	20230605	174700	86930100	3575	3575	3575	3575	0
113	20230605	174600	86930100	3575	3575	3575	3575	0
114	20230605	174500	86930100	3575	3575	3575	3575	0
115	20230605	174400	86930100	3575	3575	3575	3575	0
116	20230605	174300	86930100	3575	3575	3575	3575	0
117	20230605	174200	86930100	3575	3575	3575	3575	0
118	20230605	174100	86930100	3575	3575	3575	3575	0
119	20230605	174000	86930100	3575	3575	3575	3575	0
120	20230605	173900	86930100	3575	3575	3575	3575	0
121	20230605	173800	86930100	3575	3575	3575	3575	0
122	20230605	173700	86930100	3575	3575	3575	3575	1039
123	20230605	173600	86930100	3575	3575	3575	3575	0
124	20230605	173500	86930100	3575	3575	3575	3575	0
125	20230605	173400	86930100	3575	3575	3575	3575	0
126	20230605	173300	86930100	3575	3575	3575	3575	0
127	20230605	173200	86930100	3575	3575	3575	3575	0
128	20230605	173100	86930100	3575	3575	3575	3575	0
129	20230605	173000	86930100	3575	3575	3575	3575	0
130	20230605	172900	86930100	3575	3575	3575	3575	0
131	20230605	172800	86930100	3575	3575	3575	3575	0
132	20230605	172700	86930100	3575	3575	3575	3575	0
133	20230605	172600	86930100	3575	3575	3575	3575	0
134	20230605	172500	86930100	3575	3575	3575	3575	0
135	20230605	172400	86930100	3575	3575	3575	3575	0
136	20230605	172300	86930100	3575	3575	3575	3575	0
137	20230605	172200	86930100	3575	3575	3575	3575	0
138	20230605	172100	86930100	3575	3575	3575	3575	0
139	20230605	172000	86930100	3575	3575	3575	3575	0
140	20230605	171900	86930100	3575	3575	3575	3575	0
141	20230605	171800	86930100	3575	3575	3575	3575	0
142	20230605	171700	86930100	3575	3575	3575	3575	0
143	20230605	171600	86930100	3575	3575	3575	3575	0
144	20230605	171500	86930100	3575	3575	3575	3575	0
145	20230605	171400	86930100	3575	3575	3575	3575	0
146	20230605	171300	86930100	3575	3575	3575	3575	0
147	20230605	171200	86930100	3575	3575	3575	3575	0
148	20230605	171100	86930100	3575	3575	3575	3575	0
149	20230605	171000	86930100	3575	3575	3575	3575	0
150	20230605	170900	86930100	3575	3575	3575	3575	0
151	20230605	170800	86930100	3575	3575	3575	3575	0
152	20230605	170700	86930100	3575	3575	3575	3575	1039
153	20230605	170600	86930100	3575	3575	3575	3575	0
154	20230605	170500	86930100	3575	3575	3575	3575	0
155	20230605	170400	86930100	3575	3575	3575	3575	0
156	20230605	170300	86930100	3575	3575	3575	3575	0
157	20230605	170200	86930100	3575	3575	3575	3575	0
158	20230605	170100	86930100	3575	3575	3575	3575	0
159	20230605	170000	86930100	3575	3575	3575	3575	0
160	20230605	165900	86930100	3575	3575	3575	3575	0
161	20230605	165800	86930100	3575	3575	3575	3575	0
162	20230605	165700	86930100	3575	3575	3575	3575	0
163	20230605	165600	86930100	3575	3575	3575	3575	0
164	20230605	165500	86930100	3575	3575	3575	3575	0
165	20230605	165400	86930100	3575	3575	3575	3575	0
166	20230605	165300	86930100	3575	3575	3575	3575	0
167	20230605	165200	86930100	3575	3575	3575	3575	0
168	20230605	165100	86930100	3575	3575	3575	3575	0
169	20230605	165000	86930100	3575	3575	3575	3575	0
170	20230605	164900	86930100	3575	3575	3575	3575	0
171	20230605	164800	86930100	3575	3575	3575	3575	0
172	20230605	164700	86930100	3575	3575	3575	3575	0
173	20230605	164600	86930100	3575	3575	3575	3575	0
174	20230605	164500	86930100	3575	3575	3575	3575	0
175	20230605	164400	86930100	3575	3575	3575	3575	0
176	20230605	164300	86930100	3575	3575	3575	3575	0
177	20230605	164200	86930100	3575	3575	3575	3575	0
178	20230605	164100	86930100	3575	3575	3575	3575	0
179	20230605	164000	86930100	3575	3575	3575	3575	0
180	20230605	163900	86930100	3575	3575	3575	3575	0
181	20230605	163800	86930100	3575	3575	3575	3575	0
182	20230605	163700	86930100	3575	3575	3575	3575	1039
183	20230605	163600	86930100	3575	3575	3575	3575	0
184	20230605	163500	86930100	3575	3575	3575	3575	0
185	20230605	163400	86930100	3575	3575	3575	3575	0
186	20230605	163300	86930100	3575	3575	3575	3575	0
187	20230605	163200	86930100	3575	3575	3575	3575	0
188	20230605	163100	86930100	3575	3575	3575	3575	0
189	20230605	163000	86930100	3575	3575	3575	3575	0
190	20230605	162900	86930100	3575	3575	3575	3575	0
191	20230605	162800	86930100	3575	3575	3575	3575	0
192	20230605	162700	86930100	3575	3575	3575	3575	0
193	20230605	162600	86930100	3575	3575	3575	3575	0
194	20230605	162500	86930100	3575	3575	3575	3575	0
195	20230605	162400	86930100	3575	3575	3575	3575	0
196	20230605	162300	86930100	3575	3575	3575	3575	0
197	20230605	162200	86930100	3575	3575	3575	3575	0
198	20230605	162100	86930100	3575	3575	3575	3575	0
199	20230605	162000	86930100	3575	3575	3575	3575	0
200	20230605	161900	86930100	3575	3575	3575	3575	0
201	20230605	161800	86930100	3575	3575	3575	3575	0
202	20230605	161700	86930100	3575	3575	3575	3575	0
203	20230605	161600	86930100	3575	3575	3575	3575	0
204	20230605	161500	86930100	3575	3575	3575	3575	0
205	20230605	161400	86930100	3575	3575	3575	3575	0
206	20230605	161300	86930100	3575	3575	3575	3575	0
207	20230605	161200	86930100	3575	3575	3575	3575	0
208	20230605	161100	86930100	3575	3575	3575	3575	0
209	20230605	161000	86930100	3575	3575	3575	3575	0
210	20230605	160900	86930100	3575	3575	3575	3575	0
211	20230605	160800	86930100	3575	3575	3575	3575	0
212	20230605	160700	86930100	3575	3575	3575	3575	1039
213	20230605	160600	86930100	3575	3575	3575	3575	0
214	20230605	160500	86930100	3575	3575	3575	3575	0
215	20230605	160400	86930100	3575	3575	3575	3575	0
216	20230605	160300	86930100	3575	3575	3575	3575	0
217	20230605	160200	86930100	3575	3575	3575	3575	0
218	20230605	160100	86930100	3575	3575	3575	3575	0
219	20230605	160000	86930100	3575	3575	3575	3575	0
220	20230605	155900	86930100	3575	3575	3575	3575	0
221	20230605	155800	86930100	3575	3575	3575	3575	0
222	20230605	155700	86930100	3575	3575	3575	3575	0
223	20230605	155600	86930100	3575	3575	3575	3575	0
224	20230605	155500	86930100	3575	3575	3575	3575	0
225	20230605	155400	86930100	3575	3575	3575	3575	0
226	20230605	155300	86930100	3575	3575	3575	3575	0
227	20230605	155200	86930100	3575	3575	3575	3575	0
228	20230605	155100	86930100	3575	3575	3575	3575	0
229	20230605	155000	86930100	3575	3575	3575	3575	0
230	20230605	154900	86930100	3575	3575	3575	3575	0
231	20230605	154800	86930100	3575	3575	3575	3575	0
232	20230605	154700	86930100	3575	3575	3575	3575	0
233	20230605	154600	86930100	3575	3575	3575	3575	0
234	20230605	154500	86930100	3575	3575	3575	3575	0
235	20230605	154400	86930100	3575	3575	3575	3575	0
236	20230605	154300	86930100	3575	3575	3575	3575	0
237	20230605	154200	86930100	3575	3575	3575	3575	0
238	20230605	154100	86930100	3575	3575	3575	3575	0
239	20230605	154000	86930100	3575	3575	3575	3575	0
240	20230605	153900	86930100	3575	3575	3575	3575	0
241	20230605	153800	86930100	3575	3575	3575	3575	0
242	20230605	153700	86930100	3575	3575	3575	3575	1039
243	20230605	153600	86930100	3575	3575	3575	3575	0
244	20230605	153500	86930100	3575	3575	3575	3575	0
245	20230605	153400	86930100	3575	3575	3575	3575	0
246	20230605	153300	86930100	3575	3575	3575	3575	0
247	20230605	153200	86930100	3575	3575	3575	3575	0
248	20230605	153100	86930100	3575	3575	3575	3575	0
249	20230605	153000	86930100	3575	3575	3575	3575	1039
250	20230605	152900	83215675	3560	3560	3560	3560	0
251	20230605	152800	83215675	3560	3560	3560	3560	0
252	20230605	152700	83215675	3560	3560	3560	3560	0
253	20230605	152600	83215675	3560	3560	3560	3560	0
254	20230605	152500	83215675	3560	3560	3560	3560	0
255	20230605	152400	83215675	3560	3560	3560	3560	0
256	20230605	152300	83215675	3560	3560	3560	3560	0
257	20230605	152200	83215675	3560	3560	3560	3560	0
258	20230605	152100	83215675	3560	3560	3560	3560	0
259	20230605	152000	83215675	3560	3560	3560	3560	0
260	20230605	151900	83215675	3560	3575	3575	3560	404
261	20230605	151800	81773075	3575	3575	3575	3575	0
262	20230605	151700	81773075	3575	3575	3575	3575	11
263	20230605	151600	81733750	3565	3565	3565	3565	0
264	20230605	151500	81733750	3565	3565	3565	3565	3
265	20230605	151400	81723055	3560	3560	3560	3560	0
266	20230605	151300	81723055	3560	3560	3560	3560	0
267	20230605	151200	81723055	3560	3560	3560	3560	0
268	20230605	151100	81723055	3560	3560	3560	3560	0
269	20230605	151000	81723055	3560	3560	3560	3560	0
270	20230605	150900	81723055	3560	3565	3565	3560	2
271	20230605	150800	81715930	3560	3560	3560	3560	0
272	20230605	150700	81715930	3560	3560	3560	3560	0
273	20230605	150600	81715930	3560	3560	3560	3560	1
274	20230605	150500	81712370	3565	3565	3565	3565	0
275	20230605	150400	81712370	3565	3565	3565	3565	0
276	20230605	150300	81712370	3565	3565	3565	3565	0
277	20230605	150200	81712370	3565	3565	3565	3565	0
278	20230605	150100	81712370	3565	3565	3565	3565	0
279	20230605	150000	81712370	3565	3565	3565	3565	0
280	20230605	145900	81712370	3565	3565	3565	3565	0
281	20230605	145800	81712370	3565	3565	3565	3565	0
282	20230605	145700	81712370	3565	3565	3565	3565	0
283	20230605	145600	81712370	3565	3565	3565	3565	0
284	20230605	145500	81712370	3565	3565	3565	3565	2
285	20230605	145400	81705240	3555	3555	3555	3555	0
286	20230605	145300	81705240	3555	3555	3555	3555	0
287	20230605	145200	81705240	3555	3555	3555	3555	0
288	20230605	145100	81705240	3555	3555	3555	3555	0
289	20230605	145000	81705240	3555	3555	3555	3555	0
290	20230605	144900	81705240	3555	3555	3555	3555	0
291	20230605	144800	81705240	3555	3555	3555	3555	0
292	20230605	144700	81705240	3555	3555	3555	3555	0
293	20230605	144600	81705240	3555	3555	3555	3555	4
294	20230605	144500	81691020	3555	3555	3560	3555	6
295	20230605	144400	81669680	3560	3560	3560	3555	106
296	20230605	144300	81292325	3565	3565	3565	3565	0
297	20230605	144200	81292325	3565	3565	3565	3565	5
298	20230605	144100	81274500	3570	3570	3570	3570	0
299	20230605	144000	81274500	3570	3570	3570	3570	0
300	20230605	143900	81274500	3570	3570	3570	3570	0
301	20230605	143800	81274500	3570	3570	3570	3570	0
302	20230605	143700	81274500	3570	3570	3570	3570	1
303	20230605	143600	81270930	3560	3560	3560	3560	0
304	20230605	143500	81270930	3560	3560	3560	3560	0
305	20230605	143400	81270930	3560	3560	3560	3560	0
306	20230605	143300	81270930	3560	3560	3560	3560	0
307	20230605	143200	81270930	3560	3560	3560	3560	0
308	20230605	143100	81270930	3560	3560	3560	3560	0
309	20230605	143000	81270930	3560	3560	3560	3560	0
310	20230605	142900	81270930	3560	3560	3560	3560	0
311	20230605	142800	81270930	3560	3560	3560	3560	0
312	20230605	142700	81270930	3560	3560	3560	3560	9
313	20230605	142600	81238890	3560	3560	3560	3560	90
314	20230605	142500	80918490	3550	3550	3550	3550	0
315	20230605	142400	80918490	3550	3550	3550	3550	0
316	20230605	142300	80918490	3550	3550	3550	3550	0
317	20230605	142200	80918490	3550	3550	3550	3550	0
318	20230605	142100	80918490	3550	3550	3550	3550	0
319	20230605	142000	80918490	3550	3550	3550	3550	880
320	20230605	141900	77794490	3550	3550	3550	3550	0
321	20230605	141800	77794490	3550	3550	3550	3550	0
322	20230605	141700	77794490	3550	3550	3550	3550	0
323	20230605	141600	77794490	3550	3550	3550	3550	1294
324	20230605	141500	73200790	3545	3545	3545	3545	0
325	20230605	141400	73200790	3545	3555	3555	3545	5000
326	20230605	141300	55459725	3555	3555	3555	3555	0
327	20230605	141200	55459725	3555	3560	3560	3555	12
328	20230605	141100	55417010	3565	3565	3565	3565	0
329	20230605	141000	55417010	3565	3565	3565	3565	0
330	20230605	140900	55417010	3565	3565	3565	3565	0
331	20230605	140800	55417010	3565	3565	3565	3565	0
332	20230605	140700	55417010	3565	3565	3565	3565	0
333	20230605	140600	55417010	3565	3565	3565	3565	0
334	20230605	140500	55417010	3565	3565	3565	3565	0
335	20230605	140400	55417010	3565	3565	3565	3565	0
336	20230605	140300	55417010	3565	3565	3565	3565	0
337	20230605	140200	55417010	3565	3565	3565	3565	1
338	20230605	140100	55413445	3555	3555	3555	3555	0
339	20230605	140000	55413445	3555	3555	3555	3555	0
340	20230605	135900	55413445	3555	3555	3555	3555	0
341	20230605	135800	55413445	3555	3555	3555	3555	0
342	20230605	135700	55413445	3555	3555	3555	3555	0
343	20230605	135600	55413445	3555	3555	3555	3555	0
344	20230605	135500	55413445	3555	3555	3555	3555	0
345	20230605	135400	55413445	3555	3555	3555	3555	0
346	20230605	135300	55413445	3555	3565	3565	3555	5392
347	20230605	135200	36229655	3580	3580	3580	3580	0
348	20230605	135100	36229655	3580	3580	3580	3580	0
349	20230605	135000	36229655	3580	3580	3580	3580	0
350	20230605	134900	36229655	3580	3580	3580	3580	0
351	20230605	134800	36229655	3580	3580	3580	3580	0
352	20230605	134700	36229655	3580	3580	3580	3580	0
353	20230605	134600	36229655	3580	3580	3580	3580	0
354	20230605	134500	36229655	3580	3580	3580	3580	0
355	20230605	134400	36229655	3580	3580	3580	3580	0
356	20230605	134300	36229655	3580	3580	3580	3580	0
357	20230605	134200	36229655	3580	3580	3580	3580	10
358	20230605	134100	36193855	3580	3580	3580	3580	0
359	20230605	134000	36193855	3580	3580	3580	3580	0
360	20230605	133900	36193855	3580	3580	3580	3580	1
361	20230605	133800	36190275	3580	3580	3580	3580	2
362	20230605	133700	36183115	3580	3580	3580	3580	0
363	20230605	133600	36183115	3580	3580	3580	3580	0
364	20230605	133500	36183115	3580	3580	3580	3580	0
365	20230605	133400	36183115	3580	3580	3580	3580	0
366	20230605	133300	36183115	3580	3580	3580	3580	0
367	20230605	133200	36183115	3580	3580	3580	3580	0
368	20230605	133100	36183115	3580	3580	3580	3580	0
369	20230605	133000	36183115	3580	3580	3580	3580	0
370	20230605	132900	36183115	3580	3580	3580	3580	0
371	20230605	132800	36183115	3580	3580	3580	3580	0
372	20230605	132700	36183115	3580	3580	3580	3580	0
373	20230605	132600	36183115	3580	3580	3580	3580	0
374	20230605	132500	36183115	3580	3580	3580	3580	0
375	20230605	132400	36183115	3580	3580	3580	3580	0
376	20230605	132300	36183115	3580	3580	3580	3580	0
377	20230605	132200	36183115	3580	3580	3580	3580	0
378	20230605	132100	36183115	3580	3580	3580	3580	0
379	20230605	132000	36183115	3580	3580	3580	3580	0
380	20230605	131900	36183115	3580	3580	3580	3580	0
381	20230605	131800	36183115	3580	3580	3580	3580	0
382	20230605	131700	36183115	3580	3580	3580	3580	0
383	20230605	131600	36183115	3580	3580	3580	3580	0
384	20230605	131500	36183115	3580	3580	3580	3580	0
385	20230605	131400	36183115	3580	3580	3580	3580	0
386	20230605	131300	36183115	3580	3580	3580	3580	0
387	20230605	131200	36183115	3580	3580	3580	3580	0
388	20230605	131100	36183115	3580	3570	3580	3570	19
389	20230605	131000	36115275	3565	3565	3565	3565	0
390	20230605	130900	36115275	3565	3575	3575	3565	327
391	20230605	130800	34948855	3575	3575	3575	3575	0
392	20230605	130700	34948855	3575	3575	3575	3575	1
393	20230605	130600	34945280	3575	3575	3575	3575	0
394	20230605	130500	34945280	3575	3575	3575	3575	0
395	20230605	130400	34945280	3575	3575	3575	3575	0
396	20230605	130300	34945280	3575	3575	3575	3575	0
397	20230605	130200	34945280	3575	3575	3575	3575	0
398	20230605	130100	34945280	3575	3575	3575	3575	0
399	20230605	130000	34945280	3575	3575	3575	3575	1
400	20230605	125900	34941705	3575	3575	3575	3575	0
401	20230605	125800	34941705	3575	3575	3575	3575	0
402	20230605	125700	34941705	3575	3575	3575	3575	0
403	20230605	125600	34941705	3575	3575	3575	3575	0
404	20230605	125500	34941705	3575	3575	3575	3575	1
405	20230605	125400	34938130	3570	3570	3570	3570	0
406	20230605	125300	34938130	3570	3570	3570	3570	0
407	20230605	125200	34938130	3570	3570	3570	3570	0
408	20230605	125100	34938130	3570	3570	3570	3570	0
409	20230605	125000	34938130	3570	3570	3570	3570	0
410	20230605	124900	34938130	3570	3570	3570	3570	0
411	20230605	124800	34938130	3570	3570	3570	3570	1
412	20230605	124700	34934560	3575	3575	3575	3575	0
413	20230605	124600	34934560	3575	3575	3575	3575	1
414	20230605	124500	34930985	3560	3560	3560	3560	0
415	20230605	124400	34930985	3560	3560	3560	3560	5
416	20230605	124300	34913185	3565	3565	3565	3565	0
417	20230605	124200	34913185	3565	3565	3565	3565	0
418	20230605	124100	34913185	3565	3565	3565	3565	0
419	20230605	124000	34913185	3565	3565	3565	3565	74
420	20230605	123900	34649375	3565	3565	3565	3565	1100
421	20230605	123800	30727875	3555	3555	3555	3555	0
422	20230605	123700	30727875	3555	3555	3555	3555	0
423	20230605	123600	30727875	3555	3555	3555	3555	0
424	20230605	123500	30727875	3555	3555	3555	3555	0
425	20230605	123400	30727875	3555	3555	3555	3555	0
426	20230605	123300	30727875	3555	3555	3555	3555	0
427	20230605	123200	30727875	3555	3555	3555	3555	0
428	20230605	123100	30727875	3555	3555	3555	3555	0
429	20230605	123000	30727875	3555	3555	3555	3555	0
430	20230605	122900	30727875	3555	3570	3570	3550	3143
431	20230605	122800	19545740	3575	3575	3575	3575	0
432	20230605	122700	19545740	3575	3575	3575	3575	0
433	20230605	122600	19545740	3575	3575	3575	3575	0
434	20230605	122500	19545740	3575	3575	3575	3575	5
435	20230605	122400	19527865	3575	3575	3575	3575	20
436	20230605	122300	19456365	3575	3575	3575	3575	0
437	20230605	122200	19456365	3575	3575	3575	3575	200
438	20230605	122100	18741365	3575	3575	3575	3575	0
439	20230605	122000	18741365	3575	3575	3575	3575	0
440	20230605	121900	18741365	3575	3575	3575	3575	0
441	20230605	121800	18741365	3575	3575	3575	3575	0
442	20230605	121700	18741365	3575	3575	3575	3575	0
443	20230605	121600	18741365	3575	3575	3575	3575	0
444	20230605	121500	18741365	3575	3575	3575	3575	0
445	20230605	121400	18741365	3575	3575	3575	3575	0
446	20230605	121300	18741365	3575	3575	3575	3575	0
447	20230605	121200	18741365	3575	3575	3575	3575	0
448	20230605	121100	18741365	3575	3575	3575	3575	0
449	20230605	121000	18741365	3575	3575	3575	3575	0
450	20230605	120900	18741365	3575	3575	3575	3575	0
451	20230605	120800	18741365	3575	3575	3575	3575	0
452	20230605	120700	18741365	3575	3575	3575	3575	4
453	20230605	120600	18727065	3575	3575	3575	3575	0
454	20230605	120500	18727065	3575	3575	3575	3575	0
455	20230605	120400	18727065	3575	3575	3575	3575	0
456	20230605	120300	18727065	3575	3575	3575	3575	0
457	20230605	120200	18727065	3575	3575	3575	3575	0
458	20230605	120100	18727065	3575	3575	3575	3575	0
459	20230605	120000	18727065	3575	3575	3575	3575	28
460	20230605	115900	18626965	3575	3575	3575	3575	0
461	20230605	115800	18626965	3575	3575	3575	3575	0
462	20230605	115700	18626965	3575	3575	3575	3575	0
463	20230605	115600	18626965	3575	3575	3575	3575	0
464	20230605	115500	18626965	3575	3575	3575	3575	0
465	20230605	115400	18626965	3575	3575	3575	3575	0
466	20230605	115300	18626965	3575	3575	3575	3575	0
467	20230605	115200	18626965	3575	3575	3575	3575	0
468	20230605	115100	18626965	3575	3575	3575	3575	0
469	20230605	115000	18626965	3575	3575	3575	3575	0
470	20230605	114900	18626965	3575	3575	3575	3575	0
471	20230605	114800	18626965	3575	3575	3575	3575	0
472	20230605	114700	18626965	3575	3575	3575	3575	0
473	20230605	114600	18626965	3575	3575	3575	3575	0
474	20230605	114500	18626965	3575	3575	3575	3575	0
475	20230605	114400	18626965	3575	3575	3575	3575	0
476	20230605	114300	18626965	3575	3575	3575	3575	0
477	20230605	114200	18626965	3575	3575	3575	3575	0
478	20230605	114100	18626965	3575	3575	3575	3575	0
479	20230605	114000	18626965	3575	3575	3575	3575	0
480	20230605	113900	18626965	3575	3575	3575	3575	0
481	20230605	113800	18626965	3575	3575	3575	3575	0
482	20230605	113700	18626965	3575	3575	3575	3575	0
483	20230605	113600	18626965	3575	3575	3575	3575	0
484	20230605	113500	18626965	3575	3575	3575	3575	0
485	20230605	113400	18626965	3575	3575	3575	3575	28
486	20230605	113300	18526865	3575	3575	3575	3575	0
487	20230605	113200	18526865	3575	3575	3575	3575	0
488	20230605	113100	18526865	3575	3575	3575	3575	0
489	20230605	113000	18526865	3575	3575	3575	3575	0
490	20230605	112900	18526865	3575	3575	3575	3575	0
491	20230605	112800	18526865	3575	3575	3575	3575	0
492	20230605	112700	18526865	3575	3575	3575	3575	0
493	20230605	112600	18526865	3575	3575	3575	3575	1
494	20230605	112500	18523290	3565	3565	3565	3565	0
495	20230605	112400	18523290	3565	3565	3565	3565	0
496	20230605	112300	18523290	3565	3565	3565	3565	0
497	20230605	112200	18523290	3565	3565	3565	3565	1
498	20230605	112100	18519725	3565	3565	3565	3565	0
499	20230605	112000	18519725	3565	3565	3565	3565	0
500	20230605	111900	18519725	3565	3565	3565	3565	0
501	20230605	111800	18519725	3565	3565	3565	3565	0
502	20230605	111700	18519725	3565	3565	3565	3565	0
503	20230605	111600	18519725	3565	3565	3565	3565	0
504	20230605	111500	18519725	3565	3565	3565	3565	0
505	20230605	111400	18519725	3565	3565	3565	3565	0
506	20230605	111300	18519725	3565	3565	3565	3565	0
507	20230605	111200	18519725	3565	3565	3565	3565	0
508	20230605	111100	18519725	3565	3565	3565	3565	0
509	20230605	111000	18519725	3565	3565	3565	3565	0
510	20230605	110900	18519725	3565	3565	3565	3565	0
511	20230605	110800	18519725	3565	3565	3565	3565	0
512	20230605	110700	18519725	3565	3565	3565	3565	0
513	20230605	110600	18519725	3565	3565	3565	3565	0
514	20230605	110500	18519725	3565	3565	3565	3565	0
515	20230605	110400	18519725	3565	3565	3565	3565	0
516	20230605	110300	18519725	3565	3565	3565	3565	17
517	20230605	110200	18459120	3575	3575	3575	3575	1
518	20230605	110100	18455545	3570	3570	3570	3570	0
519	20230605	110000	18455545	3570	3570	3570	3570	0
520	20230605	105900	18455545	3570	3570	3570	3570	0
521	20230605	105800	18455545	3570	3570	3570	3570	0
522	20230605	105700	18455545	3570	3570	3570	3570	0
523	20230605	105600	18455545	3570	3570	3570	3570	0
524	20230605	105500	18455545	3570	3570	3570	3570	1
525	20230605	105400	18451975	3565	3565	3565	3565	0
526	20230605	105300	18451975	3565	3565	3565	3565	0
527	20230605	105200	18451975	3565	3565	3565	3565	0
528	20230605	105100	18451975	3565	3565	3565	3565	0
529	20230605	105000	18451975	3565	3565	3565	3565	19
530	20230605	104900	18384240	3560	3560	3560	3560	0
531	20230605	104800	18384240	3560	3560	3560	3560	0
532	20230605	104700	18384240	3560	3560	3560	3560	0
533	20230605	104600	18384240	3560	3560	3560	3560	0
534	20230605	104500	18384240	3560	3560	3560	3560	0
535	20230605	104400	18384240	3560	3560	3560	3560	0
536	20230605	104300	18384240	3560	3560	3560	3560	0
537	20230605	104200	18384240	3560	3560	3560	3560	0
538	20230605	104100	18384240	3560	3565	3565	3560	15
539	20230605	104000	18330830	3565	3565	3565	3565	0
540	20230605	103900	18330830	3565	3565	3565	3565	0
541	20230605	103800	18330830	3565	3565	3565	3565	0
542	20230605	103700	18330830	3565	3565	3565	3565	0
543	20230605	103600	18330830	3565	3565	3565	3565	0
544	20230605	103500	18330830	3565	3565	3565	3565	0
545	20230605	103400	18330830	3565	3565	3565	3565	0
546	20230605	103300	18330830	3565	3565	3565	3565	0
547	20230605	103200	18330830	3565	3565	3565	3565	0
548	20230605	103100	18330830	3565	3565	3565	3565	0
549	20230605	103000	18330830	3565	3565	3565	3565	0
550	20230605	102900	18330830	3565	3565	3565	3565	0
551	20230605	102800	18330830	3565	3565	3565	3565	0
552	20230605	102700	18330830	3565	3570	3570	3565	77
553	20230605	102600	18055980	3575	3575	3575	3575	0
554	20230605	102500	18055980	3575	3575	3575	3575	0
555	20230605	102400	18055980	3575	3575	3575	3575	0
556	20230605	102300	18055980	3575	3575	3575	3575	0
557	20230605	102200	18055980	3575	3575	3575	3575	0
558	20230605	102100	18055980	3575	3575	3575	3575	0
559	20230605	102000	18055980	3575	3575	3575	3575	0
560	20230605	101900	18055980	3575	3575	3575	3575	0
561	20230605	101800	18055980	3575	3575	3575	3575	0
562	20230605	101700	18055980	3575	3575	3575	3575	1
563	20230605	101600	18052405	3570	3570	3570	3570	0
564	20230605	101500	18052405	3570	3570	3570	3570	0
565	20230605	101400	18052405	3570	3570	3570	3570	0
566	20230605	101300	18052405	3570	3570	3570	3570	0
567	20230605	101200	18052405	3570	3570	3570	3570	0
568	20230605	101100	18052405	3570	3570	3570	3570	0
569	20230605	101000	18052405	3570	3570	3570	3570	0
570	20230605	100900	18052405	3570	3570	3570	3570	434
571	20230605	100800	16503025	3570	3570	3570	3570	0
572	20230605	100700	16503025	3570	3570	3570	3570	0
573	20230605	100600	16503025	3570	3570	3585	3570	36
574	20230605	100500	16374180	3565	3565	3565	3565	41
575	20230605	100400	16228015	3560	3560	3560	3560	2929
576	20230605	100300	5800775	3560	3560	3560	3560	0
577	20230605	100200	5800775	3560	3560	3560	3560	0
578	20230605	100100	5800775	3560	3560	3560	3560	0
579	20230605	100000	5800775	3560	3560	3560	3560	3
580	20230605	095900	5790095	3560	3560	3560	3560	0
581	20230605	095800	5790095	3560	3560	3560	3560	0
582	20230605	095700	5790095	3560	3560	3560	3560	0
583	20230605	095600	5790095	3560	3560	3560	3560	300
584	20230605	095500	4722095	3550	3550	3550	3550	0
585	20230605	095400	4722095	3550	3550	3550	3550	0
586	20230605	095300	4722095	3550	3550	3550	3550	0
587	20230605	095200	4722095	3550	3550	3550	3550	0
588	20230605	095100	4722095	3550	3550	3550	3550	0
589	20230605	095000	4722095	3550	3550	3550	3550	0
590	20230605	094900	4722095	3550	3550	3550	3550	0
591	20230605	094800	4722095	3550	3550	3550	3550	0
592	20230605	094700	4722095	3550	3550	3550	3550	0
593	20230605	094600	4722095	3550	3550	3550	3550	0
594	20230605	094500	4722095	3550	3550	3550	3550	0
595	20230605	094400	4722095	3550	3550	3550	3550	0
596	20230605	094300	4722095	3550	3550	3550	3550	0
597	20230605	094200	4722095	3550	3550	3550	3550	0
598	20230605	094100	4722095	3550	3550	3550	3550	97
599	20230605	094000	4377745	3550	3550	3550	3550	0
600	20230605	093900	4377745	3550	3550	3550	3550	1
601	20230605	093800	4374195	3555	3555	3555	3555	1
602	20230605	093700	4370640	3550	3550	3550	3550	140
603	20230605	093600	3873640	3560	3560	3560	3560	1
604	20230605	093500	3870080	3555	3555	3555	3555	0
605	20230605	093400	3870080	3555	3555	3555	3555	0
606	20230605	093300	3870080	3555	3555	3555	3555	0
607	20230605	093200	3870080	3555	3555	3555	3555	0
608	20230605	093100	3870080	3555	3555	3555	3555	0
609	20230605	093000	3870080	3555	3555	3555	3555	0
610	20230605	092900	3870080	3555	3555	3555	3555	0
611	20230605	092800	3870080	3555	3555	3555	3555	345
612	20230605	092700	2643605	3560	3560	3560	3560	0
613	20230605	092600	2643605	3560	3560	3560	3560	0
614	20230605	092500	2643605	3560	3560	3560	3560	0
615	20230605	092400	2643605	3560	3560	3560	3560	0
616	20230605	092300	2643605	3560	3560	3560	3560	300
617	20230605	092200	1575605	3565	3565	3565	3565	6
618	20230605	092100	1554215	3560	3560	3560	3560	0
619	20230605	092000	1554215	3560	3560	3560	3560	0
620	20230605	091900	1554215	3560	3560	3560	3560	0
621	20230605	091800	1554215	3560	3560	3560	3560	0
622	20230605	091700	1554215	3560	3560	3560	3560	0
623	20230605	091600	1554215	3560	3560	3560	3560	0
624	20230605	091500	1554215	3560	3560	3560	3560	0
625	20230605	091400	1554215	3560	3560	3560	3560	0
626	20230605	091300	1554215	3560	3560	3560	3560	56
627	20230605	091200	1354855	3560	3570	3570	3560	120
628	20230605	091100	926935	3585	3585	3585	3585	0
629	20230605	091000	926935	3585	3585	3585	3585	0
630	20230605	090900	926935	3585	3585	3585	3585	0
631	20230605	090800	926935	3585	3585	3585	3585	0
632	20230605	090700	926935	3585	3585	3585	3585	0
633	20230605	090600	926935	3585	3585	3585	3585	0
634	20230605	090500	926935	3585	3585	3585	3585	1
635	20230605	090400	923350	3580	3580	3580	3580	0
636	20230605	090300	923350	3580	3580	3580	3580	0
637	20230605	090200	923350	3580	3580	3580	3580	1
638	20230605	090100	919770	3565	3565	3565	3565	0
639	20230605	090000	919770	3565	3565	3565	3565	258