KissMeData/185490/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184800	261441250	4630	4630	4630	4630	920
3	20230605	184700	261441250	4630	4630	4630	4630	0
4	20230605	184600	261441250	4630	4630	4630	4630	0
5	20230605	184500	261441250	4630	4630	4630	4630	0
6	20230605	184400	261441250	4630	4630	4630	4630	0
7	20230605	184300	261441250	4630	4630	4630	4630	0
8	20230605	184200	261441250	4630	4630	4630	4630	0
9	20230605	184100	261441250	4630	4630	4630	4630	0
10	20230605	184000	261441250	4630	4630	4630	4630	0
11	20230605	183900	261441250	4630	4630	4630	4630	0
12	20230605	183800	261441250	4630	4630	4630	4630	0
13	20230605	183700	261441250	4630	4630	4630	4630	0
14	20230605	183600	261441250	4630	4630	4630	4630	0
15	20230605	183500	261441250	4630	4630	4630	4630	0
16	20230605	183400	261441250	4630	4630	4630	4630	0
17	20230605	183300	261441250	4630	4630	4630	4630	0
18	20230605	183200	261441250	4630	4630	4630	4630	0
19	20230605	183100	261441250	4630	4630	4630	4630	0
20	20230605	183000	261441250	4630	4630	4630	4630	0
21	20230605	182900	261441250	4630	4630	4630	4630	0
22	20230605	182800	261441250	4630	4630	4630	4630	0
23	20230605	182700	261441250	4630	4630	4630	4630	0
24	20230605	182600	261441250	4630	4630	4630	4630	0
25	20230605	182500	261441250	4630	4630	4630	4630	0
26	20230605	182400	261441250	4630	4630	4630	4630	0
27	20230605	182300	261441250	4630	4630	4630	4630	0
28	20230605	182200	261441250	4630	4630	4630	4630	0
29	20230605	182100	261441250	4630	4630	4630	4630	0
30	20230605	182000	261441250	4630	4630	4630	4630	0
31	20230605	181900	261441250	4630	4630	4630	4630	0
32	20230605	181800	261441250	4630	4630	4630	4630	920
33	20230605	181700	261441250	4630	4630	4630	4630	0
34	20230605	181600	261441250	4630	4630	4630	4630	0
35	20230605	181500	261441250	4630	4630	4630	4630	0
36	20230605	181400	261441250	4630	4630	4630	4630	0
37	20230605	181300	261441250	4630	4630	4630	4630	0
38	20230605	181200	261441250	4630	4630	4630	4630	0
39	20230605	181100	261441250	4630	4630	4630	4630	0
40	20230605	181000	261441250	4630	4630	4630	4630	0
41	20230605	180900	261441250	4630	4630	4630	4630	0
42	20230605	180800	261441250	4630	4630	4630	4630	0
43	20230605	180700	261441250	4630	4630	4630	4630	0
44	20230605	180600	261441250	4630	4630	4630	4630	0
45	20230605	180500	261441250	4630	4630	4630	4630	0
46	20230605	180400	261441250	4630	4630	4630	4630	0
47	20230605	180300	261441250	4630	4630	4630	4630	0
48	20230605	180200	261441250	4630	4630	4630	4630	0
49	20230605	180100	261441250	4630	4630	4630	4630	0
50	20230605	180000	261441250	4630	4630	4630	4630	0
51	20230605	175900	261441250	4630	4630	4630	4630	0
52	20230605	175800	261441250	4630	4630	4630	4630	0
53	20230605	175700	261441250	4630	4630	4630	4630	0
54	20230605	175600	261441250	4630	4630	4630	4630	0
55	20230605	175500	261441250	4630	4630	4630	4630	0
56	20230605	175400	261441250	4630	4630	4630	4630	0
57	20230605	175300	261441250	4630	4630	4630	4630	0
58	20230605	175200	261441250	4630	4630	4630	4630	0
59	20230605	175100	261441250	4630	4630	4630	4630	0
60	20230605	175000	261441250	4630	4630	4630	4630	0
61	20230605	174900	261441250	4630	4630	4630	4630	0
62	20230605	174800	261441250	4630	4630	4630	4630	920
63	20230605	174700	261441250	4630	4630	4630	4630	0
64	20230605	174600	261441250	4630	4630	4630	4630	0
65	20230605	174500	261441250	4630	4630	4630	4630	0
66	20230605	174400	261441250	4630	4630	4630	4630	0
67	20230605	174300	261441250	4630	4630	4630	4630	0
68	20230605	174200	261441250	4630	4630	4630	4630	0
69	20230605	174100	261441250	4630	4630	4630	4630	0
70	20230605	174000	261441250	4630	4630	4630	4630	0
71	20230605	173900	261441250	4630	4630	4630	4630	0
72	20230605	173800	261441250	4630	4630	4630	4630	0
73	20230605	173700	261441250	4630	4630	4630	4630	0
74	20230605	173600	261441250	4630	4630	4630	4630	0
75	20230605	173500	261441250	4630	4630	4630	4630	0
76	20230605	173400	261441250	4630	4630	4630	4630	0
77	20230605	173300	261441250	4630	4630	4630	4630	0
78	20230605	173200	261441250	4630	4630	4630	4630	0
79	20230605	173100	261441250	4630	4630	4630	4630	0
80	20230605	173000	261441250	4630	4630	4630	4630	0
81	20230605	172900	261441250	4630	4630	4630	4630	0
82	20230605	172800	261441250	4630	4630	4630	4630	0
83	20230605	172700	261441250	4630	4630	4630	4630	0
84	20230605	172600	261441250	4630	4630	4630	4630	0
85	20230605	172500	261441250	4630	4630	4630	4630	0
86	20230605	172400	261441250	4630	4630	4630	4630	0
87	20230605	172300	261441250	4630	4630	4630	4630	0
88	20230605	172200	261441250	4630	4630	4630	4630	0
89	20230605	172100	261441250	4630	4630	4630	4630	0
90	20230605	172000	261441250	4630	4630	4630	4630	0
91	20230605	171900	261441250	4630	4630	4630	4630	0
92	20230605	171800	261441250	4630	4630	4630	4630	920
93	20230605	171700	261441250	4630	4630	4630	4630	0
94	20230605	171600	261441250	4630	4630	4630	4630	0
95	20230605	171500	261441250	4630	4630	4630	4630	0
96	20230605	171400	261441250	4630	4630	4630	4630	0
97	20230605	171300	261441250	4630	4630	4630	4630	0
98	20230605	171200	261441250	4630	4630	4630	4630	0
99	20230605	171100	261441250	4630	4630	4630	4630	0
100	20230605	171000	261441250	4630	4630	4630	4630	0
101	20230605	170900	261441250	4630	4630	4630	4630	0
102	20230605	170800	261441250	4630	4630	4630	4630	0
103	20230605	170700	261441250	4630	4630	4630	4630	0
104	20230605	170600	261441250	4630	4630	4630	4630	0
105	20230605	170500	261441250	4630	4630	4630	4630	0
106	20230605	170400	261441250	4630	4630	4630	4630	0
107	20230605	170300	261441250	4630	4630	4630	4630	0
108	20230605	170200	261441250	4630	4630	4630	4630	0
109	20230605	170100	261441250	4630	4630	4630	4630	0
110	20230605	170000	261441250	4630	4630	4630	4630	0
111	20230605	165900	261441250	4630	4630	4630	4630	0
112	20230605	165800	261441250	4630	4630	4630	4630	0
113	20230605	165700	261441250	4630	4630	4630	4630	0
114	20230605	165600	261441250	4630	4630	4630	4630	0
115	20230605	165500	261441250	4630	4630	4630	4630	0
116	20230605	165400	261441250	4630	4630	4630	4630	0
117	20230605	165300	261441250	4630	4630	4630	4630	0
118	20230605	165200	261441250	4630	4630	4630	4630	0
119	20230605	165100	261441250	4630	4630	4630	4630	0
120	20230605	165000	261441250	4630	4630	4630	4630	0
121	20230605	164900	261441250	4630	4630	4630	4630	0
122	20230605	164800	261441250	4630	4630	4630	4630	920
123	20230605	164700	261441250	4630	4630	4630	4630	0
124	20230605	164600	261441250	4630	4630	4630	4630	0
125	20230605	164500	261441250	4630	4630	4630	4630	0
126	20230605	164400	261441250	4630	4630	4630	4630	0
127	20230605	164300	261441250	4630	4630	4630	4630	0
128	20230605	164200	261441250	4630	4630	4630	4630	0
129	20230605	164100	261441250	4630	4630	4630	4630	0
130	20230605	164000	261441250	4630	4630	4630	4630	0
131	20230605	163900	261441250	4630	4630	4630	4630	0
132	20230605	163800	261441250	4630	4630	4630	4630	0
133	20230605	163700	261441250	4630	4630	4630	4630	0
134	20230605	163600	261441250	4630	4630	4630	4630	0
135	20230605	163500	261441250	4630	4630	4630	4630	0
136	20230605	163400	261441250	4630	4630	4630	4630	0
137	20230605	163300	261441250	4630	4630	4630	4630	0
138	20230605	163200	261441250	4630	4630	4630	4630	0
139	20230605	163100	261441250	4630	4630	4630	4630	0
140	20230605	163000	261441250	4630	4630	4630	4630	0
141	20230605	162900	261441250	4630	4630	4630	4630	0
142	20230605	162800	261441250	4630	4630	4630	4630	0
143	20230605	162700	261441250	4630	4630	4630	4630	0
144	20230605	162600	261441250	4630	4630	4630	4630	0
145	20230605	162500	261441250	4630	4630	4630	4630	0
146	20230605	162400	261441250	4630	4630	4630	4630	0
147	20230605	162300	261441250	4630	4630	4630	4630	0
148	20230605	162200	261441250	4630	4630	4630	4630	0
149	20230605	162100	261441250	4630	4630	4630	4630	0
150	20230605	162000	261441250	4630	4630	4630	4630	0
151	20230605	161900	261441250	4630	4630	4630	4630	0
152	20230605	161800	261441250	4630	4630	4630	4630	920
153	20230605	161700	261441250	4630	4630	4630	4630	0
154	20230605	161600	261441250	4630	4630	4630	4630	0
155	20230605	161500	261441250	4630	4630	4630	4630	0
156	20230605	161400	261441250	4630	4630	4630	4630	0
157	20230605	161300	261441250	4630	4630	4630	4630	0
158	20230605	161200	261441250	4630	4630	4630	4630	0
159	20230605	161100	261441250	4630	4630	4630	4630	0
160	20230605	161000	261441250	4630	4630	4630	4630	0
161	20230605	160900	261441250	4630	4630	4630	4630	0
162	20230605	160800	261441250	4630	4630	4630	4630	0
163	20230605	160700	261441250	4630	4630	4630	4630	0
164	20230605	160600	261441250	4630	4630	4630	4630	0
165	20230605	160500	261441250	4630	4630	4630	4630	0
166	20230605	160400	261441250	4630	4630	4630	4630	0
167	20230605	160300	261441250	4630	4630	4630	4630	0
168	20230605	160200	261441250	4630	4630	4630	4630	0
169	20230605	160100	261441250	4630	4630	4630	4630	0
170	20230605	160000	261441250	4630	4630	4630	4630	0
171	20230605	155900	261441250	4630	4630	4630	4630	0
172	20230605	155800	261441250	4630	4630	4630	4630	0
173	20230605	155700	261441250	4630	4630	4630	4630	0
174	20230605	155600	261441250	4630	4630	4630	4630	0
175	20230605	155500	261441250	4630	4630	4630	4630	0
176	20230605	155400	261441250	4630	4630	4630	4630	0
177	20230605	155300	261441250	4630	4630	4630	4630	0
178	20230605	155200	261441250	4630	4630	4630	4630	0
179	20230605	155100	261441250	4630	4630	4630	4630	0
180	20230605	155000	261441250	4630	4630	4630	4630	0
181	20230605	154900	261441250	4630	4630	4630	4630	0
182	20230605	154800	261441250	4630	4630	4630	4630	920
183	20230605	154700	261441250	4630	4630	4630	4630	0
184	20230605	154600	261441250	4630	4630	4630	4630	0
185	20230605	154500	261441250	4630	4630	4630	4630	0
186	20230605	154400	261441250	4630	4630	4630	4630	0
187	20230605	154300	261441250	4630	4630	4630	4630	0
188	20230605	154200	261441250	4630	4630	4630	4630	0
189	20230605	154100	261441250	4630	4630	4630	4630	0
190	20230605	154000	261441250	4630	4630	4630	4630	0
191	20230605	153900	261441250	4630	4630	4630	4630	0
192	20230605	153800	261441250	4630	4630	4630	4630	0
193	20230605	153700	261441250	4630	4630	4630	4630	0
194	20230605	153600	261441250	4630	4630	4630	4630	0
195	20230605	153500	261441250	4630	4630	4630	4630	0
196	20230605	153400	261441250	4630	4630	4630	4630	0
197	20230605	153300	261441250	4630	4630	4630	4630	0
198	20230605	153200	261441250	4630	4630	4630	4630	0
199	20230605	153100	261441250	4630	4630	4630	4630	0
200	20230605	153000	261441250	4630	4630	4630	4630	920
201	20230605	152900	257181650	4660	4660	4660	4660	0
202	20230605	152800	257181650	4660	4660	4660	4660	0
203	20230605	152700	257181650	4660	4660	4660	4660	0
204	20230605	152600	257181650	4660	4660	4660	4660	0
205	20230605	152500	257181650	4660	4660	4660	4660	0
206	20230605	152400	257181650	4660	4660	4660	4660	0
207	20230605	152300	257181650	4660	4660	4660	4660	0
208	20230605	152200	257181650	4660	4660	4660	4660	0
209	20230605	152100	257181650	4660	4660	4660	4660	0
210	20230605	152000	257181650	4660	4660	4660	4660	0
211	20230605	151900	257181650	4660	4660	4660	4660	0
212	20230605	151800	257181650	4660	4655	4660	4655	207
213	20230605	151700	256217065	4660	4655	4660	4655	12
214	20230605	151600	256161200	4655	4655	4655	4655	20
215	20230605	151500	256068100	4655	4655	4655	4655	0
216	20230605	151400	256068100	4655	4655	4655	4655	495
217	20230605	151300	253763875	4655	4655	4655	4655	1
218	20230605	151200	253759220	4650	4650	4650	4650	0
219	20230605	151100	253759220	4650	4650	4650	4650	0
220	20230605	151000	253759220	4650	4650	4650	4650	231
221	20230605	150900	252685070	4650	4650	4650	4650	252
222	20230605	150800	251513270	4645	4645	4645	4645	25
223	20230605	150700	251397145	4660	4660	4660	4660	0
224	20230605	150600	251397145	4660	4660	4660	4660	0
225	20230605	150500	251397145	4660	4660	4660	4660	4
226	20230605	150400	251378505	4660	4660	4660	4660	0
227	20230605	150300	251378505	4660	4630	4660	4630	420
228	20230605	150200	249433875	4630	4650	4670	4630	1817
229	20230605	150100	241016665	4650	4650	4650	4650	1
230	20230605	150000	241012015	4650	4675	4675	4650	1013
231	20230605	145900	236301390	4685	4685	4685	4685	0
232	20230605	145800	236301390	4685	4685	4685	4685	0
233	20230605	145700	236301390	4685	4685	4685	4685	0
234	20230605	145600	236301390	4685	4685	4685	4685	1
235	20230605	145500	236296705	4680	4680	4680	4680	497
236	20230605	145400	233970745	4685	4685	4685	4685	0
237	20230605	145300	233970745	4685	4685	4685	4685	1
238	20230605	145200	233966060	4685	4685	4685	4685	106
239	20230605	145100	233469450	4685	4680	4685	4680	114
240	20230605	145000	232935860	4680	4680	4680	4680	6
241	20230605	144900	232907780	4680	4680	4680	4680	0
242	20230605	144800	232907780	4680	4680	4680	4680	28
243	20230605	144700	232776740	4680	4680	4680	4680	0
244	20230605	144600	232776740	4680	4685	4685	4680	3
245	20230605	144500	232762690	4685	4685	4685	4685	0
246	20230605	144400	232762690	4685	4685	4685	4685	1
247	20230605	144300	232758005	4680	4680	4680	4680	0
248	20230605	144200	232758005	4680	4680	4680	4680	0
249	20230605	144100	232758005	4680	4680	4680	4680	0
250	20230605	144000	232758005	4680	4680	4680	4680	0
251	20230605	143900	232758005	4680	4680	4680	4680	517
252	20230605	143800	230338445	4680	4680	4680	4680	100
253	20230605	143700	229870445	4680	4680	4680	4680	0
254	20230605	143600	229870445	4680	4680	4680	4670	111
255	20230605	143500	229351065	4675	4675	4675	4675	0
256	20230605	143400	229351065	4675	4675	4675	4675	4
257	20230605	143300	229332365	4675	4675	4675	4675	56
258	20230605	143200	229070565	4675	4675	4675	4675	0
259	20230605	143100	229070565	4675	4675	4675	4675	6
260	20230605	143000	229042515	4640	4670	4670	4640	6
261	20230605	142900	229014525	4670	4670	4670	4670	0
262	20230605	142800	229014525	4670	4670	4670	4670	0
263	20230605	142700	229014525	4670	4670	4670	4670	0
264	20230605	142600	229014525	4670	4670	4670	4670	0
265	20230605	142500	229014525	4670	4670	4670	4670	1
266	20230605	142400	229009855	4640	4640	4640	4640	0
267	20230605	142300	229009855	4640	4650	4650	4640	620
268	20230605	142200	226131660	4650	4650	4650	4650	100
269	20230605	142100	225666660	4650	4650	4650	4650	1
270	20230605	142000	225662010	4650	4650	4650	4650	48
271	20230605	141900	225438810	4670	4670	4670	4670	0
272	20230605	141800	225438810	4670	4670	4670	4670	0
273	20230605	141700	225438810	4670	4670	4670	4670	0
274	20230605	141600	225438810	4670	4670	4670	4670	0
275	20230605	141500	225438810	4670	4670	4670	4670	0
276	20230605	141400	225438810	4670	4670	4670	4670	0
277	20230605	141300	225438810	4670	4670	4670	4670	0
278	20230605	141200	225438810	4670	4670	4670	4670	0
279	20230605	141100	225438810	4670	4670	4670	4670	500
280	20230605	141000	223103810	4670	4645	4670	4645	148
281	20230605	140900	222414700	4645	4645	4645	4645	0
282	20230605	140800	222414700	4645	4645	4645	4645	0
283	20230605	140700	222414700	4645	4645	4645	4645	0
284	20230605	140600	222414700	4645	4650	4650	4645	22
285	20230605	140500	222312505	4650	4650	4650	4650	500
286	20230605	140400	219987505	4650	4650	4650	4650	1
287	20230605	140300	219982855	4650	4650	4650	4650	0
288	20230605	140200	219982855	4650	4650	4650	4650	0
289	20230605	140100	219982855	4650	4650	4650	4650	443
290	20230605	140000	217922905	4655	4655	4655	4655	0
291	20230605	135900	217922905	4655	4655	4655	4655	0
292	20230605	135800	217922905	4655	4665	4665	4655	1711
293	20230605	135700	209946600	4660	4660	4660	4660	501
294	20230605	135600	207611940	4665	4665	4665	4665	0
295	20230605	135500	207611940	4665	4665	4665	4665	0
296	20230605	135400	207611940	4665	4665	4665	4665	0
297	20230605	135300	207611940	4665	4665	4665	4665	0
298	20230605	135200	207611940	4665	4665	4665	4665	59
299	20230605	135100	207336705	4665	4670	4670	4665	16
300	20230605	135000	207262015	4670	4670	4670	4670	221
301	20230605	134900	206229945	4680	4680	4680	4680	0
302	20230605	134800	206229945	4680	4680	4680	4680	0
303	20230605	134700	206229945	4680	4680	4680	4680	0
304	20230605	134600	206229945	4680	4680	4680	4680	0
305	20230605	134500	206229945	4680	4680	4680	4680	200
306	20230605	134400	205293945	4680	4680	4680	4680	0
307	20230605	134300	205293945	4680	4680	4680	4680	35
308	20230605	134200	205130145	4680	4680	4680	4675	203
309	20230605	134100	204180115	4680	4680	4680	4680	1
310	20230605	134000	204175435	4675	4675	4675	4675	0
311	20230605	133900	204175435	4675	4675	4675	4675	0
312	20230605	133800	204175435	4675	4675	4675	4675	1617
313	20230605	133700	196615960	4675	4675	4675	4675	79
314	20230605	133600	196246635	4675	4675	4675	4675	0
315	20230605	133500	196246635	4675	4675	4675	4675	0
316	20230605	133400	196246635	4675	4675	4675	4675	0
317	20230605	133300	196246635	4675	4675	4675	4675	0
318	20230605	133200	196246635	4675	4675	4675	4675	20
319	20230605	133100	196153135	4675	4670	4675	4670	6
320	20230605	133000	196125110	4660	4660	4660	4660	30
321	20230605	132900	195985310	4655	4655	4655	4655	49
322	20230605	132800	195757215	4655	4655	4655	4655	5
323	20230605	132700	195733940	4655	4655	4655	4655	0
324	20230605	132600	195733940	4655	4655	4655	4655	0
325	20230605	132500	195733940	4655	4655	4655	4655	0
326	20230605	132400	195733940	4655	4655	4655	4655	0
327	20230605	132300	195733940	4655	4655	4655	4655	101
328	20230605	132200	195263785	4650	4650	4650	4650	0
329	20230605	132100	195263785	4650	4650	4650	4650	0
330	20230605	132000	195263785	4650	4650	4650	4650	136
331	20230605	131900	194631385	4650	4650	4650	4650	0
332	20230605	131800	194631385	4650	4650	4650	4650	0
333	20230605	131700	194631385	4650	4650	4650	4640	317
334	20230605	131600	193160485	4640	4640	4640	4640	0
335	20230605	131500	193160485	4640	4640	4640	4640	0
336	20230605	131400	193160485	4640	4640	4640	4640	0
337	20230605	131300	193160485	4640	4640	4640	4640	0
338	20230605	131200	193160485	4640	4640	4640	4640	0
339	20230605	131100	193160485	4640	4640	4640	4640	0
340	20230605	131000	193160485	4640	4640	4640	4640	0
341	20230605	130900	193160485	4640	4640	4640	4640	0
342	20230605	130800	193160485	4640	4640	4640	4640	427
343	20230605	130700	191179205	4640	4640	4640	4640	0
344	20230605	130600	191179205	4640	4640	4640	4640	3
345	20230605	130500	191165285	4630	4630	4630	4630	0
346	20230605	130400	191165285	4630	4630	4630	4630	0
347	20230605	130300	191165285	4630	4630	4630	4630	38
348	20230605	130200	190989345	4640	4640	4640	4640	0
349	20230605	130100	190989345	4640	4640	4640	4640	0
350	20230605	130000	190989345	4640	4640	4640	4640	0
351	20230605	125900	190989345	4640	4640	4640	4640	0
352	20230605	125800	190989345	4640	4640	4640	4640	0
353	20230605	125700	190989345	4640	4640	4640	4640	26
354	20230605	125600	190868705	4640	4640	4640	4640	0
355	20230605	125500	190868705	4640	4640	4640	4640	5
356	20230605	125400	190845505	4640	4640	4640	4640	0
357	20230605	125300	190845505	4640	4640	4640	4640	0
358	20230605	125200	190845505	4640	4640	4640	4640	0
359	20230605	125100	190845505	4640	4640	4640	4640	0
360	20230605	125000	190845505	4640	4640	4640	4640	0
361	20230605	124900	190845505	4640	4640	4640	4640	0
362	20230605	124800	190845505	4640	4640	4640	4640	10
363	20230605	124700	190799105	4640	4640	4640	4640	0
364	20230605	124600	190799105	4640	4640	4640	4640	0
365	20230605	124500	190799105	4640	4640	4640	4640	0
366	20230605	124400	190799105	4640	4640	4640	4640	0
367	20230605	124300	190799105	4640	4640	4640	4640	0
368	20230605	124200	190799105	4640	4640	4640	4640	0
369	20230605	124100	190799105	4640	4640	4640	4640	0
370	20230605	124000	190799105	4640	4640	4640	4640	0
371	20230605	123900	190799105	4640	4640	4640	4640	0
372	20230605	123800	190799105	4640	4640	4640	4640	10
373	20230605	123700	190752705	4620	4620	4620	4620	0
374	20230605	123600	190752705	4620	4620	4620	4620	0
375	20230605	123500	190752705	4620	4620	4620	4620	1
376	20230605	123400	190748085	4620	4620	4625	4620	70
377	20230605	123300	190424640	4620	4620	4620	4620	0
378	20230605	123200	190424640	4620	4620	4620	4620	0
379	20230605	123100	190424640	4620	4630	4630	4620	92
380	20230605	123000	189999500	4620	4620	4620	4620	0
381	20230605	122900	189999500	4620	4620	4620	4620	0
382	20230605	122800	189999500	4620	4620	4620	4620	0
383	20230605	122700	189999500	4620	4620	4620	4620	0
384	20230605	122600	189999500	4620	4625	4625	4620	105
385	20230605	122500	189513900	4620	4620	4620	4620	0
386	20230605	122400	189513900	4620	4620	4620	4620	200
387	20230605	122300	188589900	4620	4620	4620	4620	0
388	20230605	122200	188589900	4620	4620	4620	4620	0
389	20230605	122100	188589900	4620	4620	4620	4620	0
390	20230605	122000	188589900	4620	4620	4620	4620	0
391	20230605	121900	188589900	4620	4620	4620	4620	0
392	20230605	121800	188589900	4620	4620	4620	4620	0
393	20230605	121700	188589900	4620	4620	4620	4620	0
394	20230605	121600	188589900	4620	4620	4620	4620	54
395	20230605	121500	188340420	4625	4625	4625	4625	1
396	20230605	121400	188335795	4625	4625	4625	4625	0
397	20230605	121300	188335795	4625	4625	4625	4625	3
398	20230605	121200	188321920	4625	4625	4625	4625	0
399	20230605	121100	188321920	4625	4625	4625	4625	0
400	20230605	121000	188321920	4625	4625	4625	4625	0
401	20230605	120900	188321920	4625	4625	4625	4625	1
402	20230605	120800	188317295	4620	4620	4620	4620	0
403	20230605	120700	188317295	4620	4620	4620	4620	0
404	20230605	120600	188317295	4620	4625	4625	4620	196
405	20230605	120500	187411010	4625	4625	4625	4625	0
406	20230605	120400	187411010	4625	4630	4630	4625	228
407	20230605	120300	186356370	4640	4640	4640	4640	15
408	20230605	120200	186286770	4640	4640	4640	4640	0
409	20230605	120100	186286770	4640	4640	4640	4640	1
410	20230605	120000	186282130	4630	4630	4630	4630	0
411	20230605	115900	186282130	4630	4630	4630	4630	0
412	20230605	115800	186282130	4630	4630	4630	4630	0
413	20230605	115700	186282130	4630	4630	4630	4630	0
414	20230605	115600	186282130	4630	4630	4630	4630	0
415	20230605	115500	186282130	4630	4630	4630	4630	0
416	20230605	115400	186282130	4630	4630	4630	4630	0
417	20230605	115300	186282130	4630	4635	4635	4630	619
418	20230605	115200	183413605	4645	4645	4645	4645	0
419	20230605	115100	183413605	4645	4645	4645	4645	0
420	20230605	115000	183413605	4645	4645	4645	4645	0
421	20230605	114900	183413605	4645	4645	4645	4645	0
422	20230605	114800	183413605	4645	4645	4645	4645	0
423	20230605	114700	183413605	4645	4645	4645	4645	0
424	20230605	114600	183413605	4645	4645	4645	4645	0
425	20230605	114500	183413605	4645	4645	4645	4645	0
426	20230605	114400	183413605	4645	4645	4645	4645	0
427	20230605	114300	183413605	4645	4645	4645	4645	0
428	20230605	114200	183413605	4645	4645	4645	4645	0
429	20230605	114100	183413605	4645	4645	4645	4645	0
430	20230605	114000	183413605	4645	4645	4645	4645	4
431	20230605	113900	183395025	4635	4635	4635	4635	0
432	20230605	113800	183395025	4635	4635	4635	4635	0
433	20230605	113700	183395025	4635	4635	4635	4635	0
434	20230605	113600	183395025	4635	4635	4635	4635	0
435	20230605	113500	183395025	4635	4635	4635	4635	17
436	20230605	113400	183316230	4635	4635	4635	4635	82
437	20230605	113300	182936160	4635	4635	4635	4635	0
438	20230605	113200	182936160	4635	4635	4635	4635	0
439	20230605	113100	182936160	4635	4635	4635	4635	0
440	20230605	113000	182936160	4635	4635	4635	4635	0
441	20230605	112900	182936160	4635	4635	4635	4635	20
442	20230605	112800	182843460	4635	4630	4635	4630	3
443	20230605	112700	182829565	4615	4615	4615	4615	0
444	20230605	112600	182829565	4615	4615	4615	4615	3
445	20230605	112500	182815720	4630	4630	4630	4630	0
446	20230605	112400	182815720	4630	4630	4630	4630	0
447	20230605	112300	182815720	4630	4630	4630	4630	0
448	20230605	112200	182815720	4630	4630	4630	4630	1
449	20230605	112100	182811090	4630	4630	4630	4630	0
450	20230605	112000	182811090	4630	4630	4630	4630	50
451	20230605	111900	182579590	4630	4630	4630	4630	0
452	20230605	111800	182579590	4630	4630	4630	4630	50
453	20230605	111700	182348090	4630	4630	4630	4630	0
454	20230605	111600	182348090	4630	4630	4630	4630	0
455	20230605	111500	182348090	4630	4630	4630	4630	0
456	20230605	111400	182348090	4630	4630	4630	4630	2
457	20230605	111300	182338830	4630	4635	4635	4630	416
458	20230605	111200	180410815	4650	4650	4650	4650	0
459	20230605	111100	180410815	4650	4650	4650	4650	0
460	20230605	111000	180410815	4650	4650	4650	4650	0
461	20230605	110900	180410815	4650	4650	4650	4650	0
462	20230605	110800	180410815	4650	4650	4650	4650	0
463	20230605	110700	180410815	4650	4650	4650	4650	0
464	20230605	110600	180410815	4650	4650	4650	4650	0
465	20230605	110500	180410815	4650	4650	4650	4650	0
466	20230605	110400	180410815	4650	4650	4650	4650	0
467	20230605	110300	180410815	4650	4650	4650	4650	3
468	20230605	110200	180396865	4635	4640	4640	4635	1628
469	20230605	110100	172851040	4640	4640	4640	4640	253
470	20230605	110000	171677120	4640	4640	4640	4640	30
471	20230605	105900	171537920	4640	4640	4640	4640	2
472	20230605	105800	171528640	4640	4640	4640	4640	58
473	20230605	105700	171259520	4650	4650	4650	4650	0
474	20230605	105600	171259520	4650	4650	4650	4650	0
475	20230605	105500	171259520	4650	4650	4650	4650	0
476	20230605	105400	171259520	4650	4650	4650	4650	0
477	20230605	105300	171259520	4650	4650	4650	4650	0
478	20230605	105200	171259520	4650	4650	4650	4650	0
479	20230605	105100	171259520	4650	4650	4650	4650	0
480	20230605	105000	171259520	4650	4650	4650	4650	0
481	20230605	104900	171259520	4650	4650	4650	4650	4
482	20230605	104800	171240920	4635	4635	4635	4635	8
483	20230605	104700	171203840	4650	4650	4650	4650	0
484	20230605	104600	171203840	4650	4650	4650	4650	1
485	20230605	104500	171199190	4645	4645	4645	4645	0
486	20230605	104400	171199190	4645	4640	4645	4640	100
487	20230605	104300	170734810	4645	4645	4645	4645	0
488	20230605	104200	170734810	4645	4645	4645	4645	0
489	20230605	104100	170734810	4645	4645	4645	4645	0
490	20230605	104000	170734810	4645	4645	4645	4645	0
491	20230605	103900	170734810	4645	4645	4645	4645	0
492	20230605	103800	170734810	4645	4645	4645	4645	220
493	20230605	103700	169712910	4645	4645	4645	4645	0
494	20230605	103600	169712910	4645	4645	4645	4645	1
495	20230605	103500	169708265	4630	4630	4630	4630	0
496	20230605	103400	169708265	4630	4630	4630	4630	0
497	20230605	103300	169708265	4630	4600	4630	4600	2
498	20230605	103200	169699035	4605	4605	4605	4605	104
499	20230605	103100	169220115	4605	4605	4605	4605	1
500	20230605	103000	169215510	4635	4635	4635	4635	1
501	20230605	102900	169210875	4600	4600	4600	4600	0
502	20230605	102800	169210875	4600	4640	4640	4600	1750
503	20230605	102700	161121505	4650	4650	4650	4650	0
504	20230605	102600	161121505	4650	4650	4650	4650	1
505	20230605	102500	161116855	4655	4655	4655	4655	0
506	20230605	102400	161116855	4655	4655	4655	4655	0
507	20230605	102300	161116855	4655	4655	4655	4655	0
508	20230605	102200	161116855	4655	4655	4655	4655	0
509	20230605	102100	161116855	4655	4655	4655	4655	0
510	20230605	102000	161116855	4655	4655	4655	4655	0
511	20230605	101900	161116855	4655	4655	4655	4655	210
512	20230605	101800	160139305	4655	4655	4655	4655	10
513	20230605	101700	160092755	4655	4655	4655	4655	0
514	20230605	101600	160092755	4655	4655	4655	4655	0
515	20230605	101500	160092755	4655	4655	4655	4655	0
516	20230605	101400	160092755	4655	4655	4655	4655	0
517	20230605	101300	160092755	4655	4655	4655	4655	0
518	20230605	101200	160092755	4655	4655	4655	4655	3
519	20230605	101100	160078790	4655	4655	4655	4655	1
520	20230605	101000	160074135	4655	4655	4655	4655	3
521	20230605	100900	160060170	4680	4680	4680	4680	0
522	20230605	100800	160060170	4680	4680	4680	4680	0
523	20230605	100700	160060170	4680	4680	4680	4680	0
524	20230605	100600	160060170	4680	4680	4680	4680	1000
525	20230605	100500	155380170	4680	4620	4680	4620	2607
526	20230605	100400	143260750	4625	4625	4625	4625	0
527	20230605	100300	143260750	4625	4610	4625	4610	5
528	20230605	100200	143237685	4620	4620	4620	4620	8
529	20230605	100100	143200725	4600	4605	4605	4600	225
530	20230605	100000	142165630	4605	4605	4605	4605	2
531	20230605	095900	142156420	4625	4620	4625	4620	3
532	20230605	095800	142142555	4620	4620	4620	4620	0
533	20230605	095700	142142555	4620	4620	4620	4620	94
534	20230605	095600	141708275	4620	4620	4620	4620	64
535	20230605	095500	141412595	4620	4620	4620	4620	10
536	20230605	095400	141366395	4625	4620	4625	4620	100
537	20230605	095300	140904025	4625	4605	4625	4605	1085
538	20230605	095200	135887620	4605	4605	4605	4605	0
539	20230605	095100	135887620	4605	4600	4605	4600	38
540	20230605	095000	135712695	4600	4595	4600	4590	106
541	20230605	094900	135225590	4590	4590	4590	4590	50
542	20230605	094800	134996090	4595	4595	4595	4595	0
543	20230605	094700	134996090	4595	4595	4595	4595	0
544	20230605	094600	134996090	4595	4595	4595	4595	0
545	20230605	094500	134996090	4595	4590	4595	4585	300
546	20230605	094400	133620575	4590	4590	4590	4590	1
547	20230605	094300	133615985	4595	4590	4595	4590	8
548	20230605	094200	133579230	4595	4595	4595	4595	6
549	20230605	094100	133551660	4585	4595	4595	4585	268
550	20230605	094000	132320290	4595	4595	4595	4595	49
551	20230605	093900	132095135	4590	4595	4595	4590	578
552	20230605	093800	129441905	4590	4585	4590	4585	12
553	20230605	093700	129386830	4590	4600	4600	4585	9
554	20230605	093600	129345470	4600	4600	4600	4600	5
555	20230605	093500	129322470	4605	4580	4605	4580	501
556	20230605	093400	127027865	4580	4605	4605	4580	51
557	20230605	093300	126794260	4605	4600	4605	4580	315
558	20230605	093200	125351385	4605	4605	4605	4605	2
559	20230605	093100	125342175	4605	4585	4605	4585	111
560	20230605	093000	124833220	4585	4585	4585	4575	429
561	20230605	092900	122868335	4585	4585	4585	4585	112
562	20230605	092800	122354815	4585	4590	4590	4585	10
563	20230605	092700	122308960	4585	4585	4585	4580	156
564	20230605	092600	121593710	4585	4585	4585	4585	217
565	20230605	092500	120598765	4585	4590	4590	4585	124
566	20230605	092400	120029895	4600	4625	4625	4600	940
567	20230605	092300	115703000	4600	4600	4600	4600	1
568	20230605	092200	115698400	4600	4620	4620	4600	3440
569	20230605	092100	99858235	4630	4640	4640	4630	2891
570	20230605	092000	86470475	4640	4670	4670	4640	430
571	20230605	091900	84475245	4670	4660	4670	4640	1084
572	20230605	091800	79439410	4655	4660	4660	4655	66
573	20230605	091700	79132015	4660	4670	4670	4660	2055
574	20230605	091600	69555535	4670	4670	4670	4670	82
575	20230605	091500	69172595	4670	4670	4670	4670	536
576	20230605	091400	66669475	4670	4670	4670	4670	7
577	20230605	091300	66636785	4670	4670	4670	4670	1
578	20230605	091200	66632115	4675	4675	4675	4675	154
579	20230605	091100	65912165	4675	4675	4675	4675	0
580	20230605	091000	65912165	4675	4680	4680	4660	256
581	20230605	090900	64715460	4680	4670	4680	4670	250
582	20230605	090800	63546770	4670	4670	4670	4670	92
583	20230605	090700	63117130	4670	4665	4670	4665	911
584	20230605	090600	58865380	4665	4650	4665	4650	86
585	20230605	090500	58465165	4640	4635	4640	4635	263
586	20230605	090400	57244875	4640	4695	4695	4640	2419
587	20230605	090300	45918925	4695	4695	4695	4695	75
588	20230605	090200	45566800	4785	4690	4785	4680	4059
589	20230605	090100	26399645	4690	4740	4740	4685	3097
590	20230605	090000	11857840	4740	4785	4785	4715	2488