KissMeData/196700/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183000	47731475	2530	2530	2530	2530	333
3	20230605	182900	47731475	2530	2530	2530	2530	0
4	20230605	182800	47731475	2530	2530	2530	2530	0
5	20230605	182700	47731475	2530	2530	2530	2530	0
6	20230605	182600	47731475	2530	2530	2530	2530	0
7	20230605	182500	47731475	2530	2530	2530	2530	0
8	20230605	182400	47731475	2530	2530	2530	2530	0
9	20230605	182300	47731475	2530	2530	2530	2530	0
10	20230605	182200	47731475	2530	2530	2530	2530	0
11	20230605	182100	47731475	2530	2530	2530	2530	0
12	20230605	182000	47731475	2530	2530	2530	2530	0
13	20230605	181900	47731475	2530	2530	2530	2530	0
14	20230605	181800	47731475	2530	2530	2530	2530	0
15	20230605	181700	47731475	2530	2530	2530	2530	0
16	20230605	181600	47731475	2530	2530	2530	2530	0
17	20230605	181500	47731475	2530	2530	2530	2530	0
18	20230605	181400	47731475	2530	2530	2530	2530	0
19	20230605	181300	47731475	2530	2530	2530	2530	0
20	20230605	181200	47731475	2530	2530	2530	2530	0
21	20230605	181100	47731475	2530	2530	2530	2530	0
22	20230605	181000	47731475	2530	2530	2530	2530	0
23	20230605	180900	47731475	2530	2530	2530	2530	0
24	20230605	180800	47731475	2530	2530	2530	2530	0
25	20230605	180700	47731475	2530	2530	2530	2530	0
26	20230605	180600	47731475	2530	2530	2530	2530	0
27	20230605	180500	47731475	2530	2530	2530	2530	0
28	20230605	180400	47731475	2530	2530	2530	2530	0
29	20230605	180300	47731475	2530	2530	2530	2530	0
30	20230605	180200	47731475	2530	2530	2530	2530	0
31	20230605	180100	47731475	2530	2530	2530	2530	0
32	20230605	180000	47731475	2530	2530	2530	2530	333
33	20230605	175900	47731475	2530	2530	2530	2530	0
34	20230605	175800	47731475	2530	2530	2530	2530	0
35	20230605	175700	47731475	2530	2530	2530	2530	0
36	20230605	175600	47731475	2530	2530	2530	2530	0
37	20230605	175500	47731475	2530	2530	2530	2530	0
38	20230605	175400	47731475	2530	2530	2530	2530	0
39	20230605	175300	47731475	2530	2530	2530	2530	0
40	20230605	175200	47731475	2530	2530	2530	2530	0
41	20230605	175100	47731475	2530	2530	2530	2530	0
42	20230605	175000	47731475	2530	2530	2530	2530	0
43	20230605	174900	47731475	2530	2530	2530	2530	0
44	20230605	174800	47731475	2530	2530	2530	2530	0
45	20230605	174700	47731475	2530	2530	2530	2530	0
46	20230605	174600	47731475	2530	2530	2530	2530	0
47	20230605	174500	47731475	2530	2530	2530	2530	0
48	20230605	174400	47731475	2530	2530	2530	2530	0
49	20230605	174300	47731475	2530	2530	2530	2530	0
50	20230605	174200	47731475	2530	2530	2530	2530	0
51	20230605	174100	47731475	2530	2530	2530	2530	0
52	20230605	174000	47731475	2530	2530	2530	2530	0
53	20230605	173900	47731475	2530	2530	2530	2530	0
54	20230605	173800	47731475	2530	2530	2530	2530	0
55	20230605	173700	47731475	2530	2530	2530	2530	0
56	20230605	173600	47731475	2530	2530	2530	2530	0
57	20230605	173500	47731475	2530	2530	2530	2530	0
58	20230605	173400	47731475	2530	2530	2530	2530	0
59	20230605	173300	47731475	2530	2530	2530	2530	0
60	20230605	173200	47731475	2530	2530	2530	2530	0
61	20230605	173100	47731475	2530	2530	2530	2530	0
62	20230605	173000	47731475	2530	2530	2530	2530	333
63	20230605	172900	47731475	2530	2530	2530	2530	0
64	20230605	172800	47731475	2530	2530	2530	2530	0
65	20230605	172700	47731475	2530	2530	2530	2530	0
66	20230605	172600	47731475	2530	2530	2530	2530	0
67	20230605	172500	47731475	2530	2530	2530	2530	0
68	20230605	172400	47731475	2530	2530	2530	2530	0
69	20230605	172300	47731475	2530	2530	2530	2530	0
70	20230605	172200	47731475	2530	2530	2530	2530	0
71	20230605	172100	47731475	2530	2530	2530	2530	0
72	20230605	172000	47731475	2530	2530	2530	2530	0
73	20230605	171900	47731475	2530	2530	2530	2530	0
74	20230605	171800	47731475	2530	2530	2530	2530	0
75	20230605	171700	47731475	2530	2530	2530	2530	0
76	20230605	171600	47731475	2530	2530	2530	2530	0
77	20230605	171500	47731475	2530	2530	2530	2530	0
78	20230605	171400	47731475	2530	2530	2530	2530	0
79	20230605	171300	47731475	2530	2530	2530	2530	0
80	20230605	171200	47731475	2530	2530	2530	2530	0
81	20230605	171100	47731475	2530	2530	2530	2530	0
82	20230605	171000	47731475	2530	2530	2530	2530	0
83	20230605	170900	47731475	2530	2530	2530	2530	0
84	20230605	170800	47731475	2530	2530	2530	2530	0
85	20230605	170700	47731475	2530	2530	2530	2530	0
86	20230605	170600	47731475	2530	2530	2530	2530	0
87	20230605	170500	47731475	2530	2530	2530	2530	0
88	20230605	170400	47731475	2530	2530	2530	2530	0
89	20230605	170300	47731475	2530	2530	2530	2530	0
90	20230605	170200	47731475	2530	2530	2530	2530	0
91	20230605	170100	47731475	2530	2530	2530	2530	0
92	20230605	170000	47731475	2530	2530	2530	2530	333
93	20230605	165900	47731475	2530	2530	2530	2530	0
94	20230605	165800	47731475	2530	2530	2530	2530	0
95	20230605	165700	47731475	2530	2530	2530	2530	0
96	20230605	165600	47731475	2530	2530	2530	2530	0
97	20230605	165500	47731475	2530	2530	2530	2530	0
98	20230605	165400	47731475	2530	2530	2530	2530	0
99	20230605	165300	47731475	2530	2530	2530	2530	0
100	20230605	165200	47731475	2530	2530	2530	2530	0
101	20230605	165100	47731475	2530	2530	2530	2530	0
102	20230605	165000	47731475	2530	2530	2530	2530	0
103	20230605	164900	47731475	2530	2530	2530	2530	0
104	20230605	164800	47731475	2530	2530	2530	2530	0
105	20230605	164700	47731475	2530	2530	2530	2530	0
106	20230605	164600	47731475	2530	2530	2530	2530	0
107	20230605	164500	47731475	2530	2530	2530	2530	0
108	20230605	164400	47731475	2530	2530	2530	2530	0
109	20230605	164300	47731475	2530	2530	2530	2530	0
110	20230605	164200	47731475	2530	2530	2530	2530	0
111	20230605	164100	47731475	2530	2530	2530	2530	0
112	20230605	164000	47731475	2530	2530	2530	2530	0
113	20230605	163900	47731475	2530	2530	2530	2530	0
114	20230605	163800	47731475	2530	2530	2530	2530	0
115	20230605	163700	47731475	2530	2530	2530	2530	0
116	20230605	163600	47731475	2530	2530	2530	2530	0
117	20230605	163500	47731475	2530	2530	2530	2530	0
118	20230605	163400	47731475	2530	2530	2530	2530	0
119	20230605	163300	47731475	2530	2530	2530	2530	0
120	20230605	163200	47731475	2530	2530	2530	2530	0
121	20230605	163100	47731475	2530	2530	2530	2530	0
122	20230605	163000	47731475	2530	2530	2530	2530	333
123	20230605	162900	47731475	2530	2530	2530	2530	0
124	20230605	162800	47731475	2530	2530	2530	2530	0
125	20230605	162700	47731475	2530	2530	2530	2530	0
126	20230605	162600	47731475	2530	2530	2530	2530	0
127	20230605	162500	47731475	2530	2530	2530	2530	0
128	20230605	162400	47731475	2530	2530	2530	2530	0
129	20230605	162300	47731475	2530	2530	2530	2530	0
130	20230605	162200	47731475	2530	2530	2530	2530	0
131	20230605	162100	47731475	2530	2530	2530	2530	0
132	20230605	162000	47731475	2530	2530	2530	2530	0
133	20230605	161900	47731475	2530	2530	2530	2530	0
134	20230605	161800	47731475	2530	2530	2530	2530	0
135	20230605	161700	47731475	2530	2530	2530	2530	0
136	20230605	161600	47731475	2530	2530	2530	2530	0
137	20230605	161500	47731475	2530	2530	2530	2530	0
138	20230605	161400	47731475	2530	2530	2530	2530	0
139	20230605	161300	47731475	2530	2530	2530	2530	0
140	20230605	161200	47731475	2530	2530	2530	2530	0
141	20230605	161100	47731475	2530	2530	2530	2530	0
142	20230605	161000	47731475	2530	2530	2530	2530	0
143	20230605	160900	47731475	2530	2530	2530	2530	0
144	20230605	160800	47731475	2530	2530	2530	2530	0
145	20230605	160700	47731475	2530	2530	2530	2530	0
146	20230605	160600	47731475	2530	2530	2530	2530	0
147	20230605	160500	47731475	2530	2530	2530	2530	0
148	20230605	160400	47731475	2530	2530	2530	2530	0
149	20230605	160300	47731475	2530	2530	2530	2530	0
150	20230605	160200	47731475	2530	2530	2530	2530	0
151	20230605	160100	47731475	2530	2530	2530	2530	0
152	20230605	160000	47731475	2530	2530	2530	2530	333
153	20230605	155900	47731475	2530	2530	2530	2530	0
154	20230605	155800	47731475	2530	2530	2530	2530	0
155	20230605	155700	47731475	2530	2530	2530	2530	0
156	20230605	155600	47731475	2530	2530	2530	2530	0
157	20230605	155500	47731475	2530	2530	2530	2530	0
158	20230605	155400	47731475	2530	2530	2530	2530	0
159	20230605	155300	47731475	2530	2530	2530	2530	0
160	20230605	155200	47731475	2530	2530	2530	2530	0
161	20230605	155100	47731475	2530	2530	2530	2530	0
162	20230605	155000	47731475	2530	2530	2530	2530	0
163	20230605	154900	47731475	2530	2530	2530	2530	0
164	20230605	154800	47731475	2530	2530	2530	2530	0
165	20230605	154700	47731475	2530	2530	2530	2530	0
166	20230605	154600	47731475	2530	2530	2530	2530	0
167	20230605	154500	47731475	2530	2530	2530	2530	0
168	20230605	154400	47731475	2530	2530	2530	2530	0
169	20230605	154300	47731475	2530	2530	2530	2530	0
170	20230605	154200	47731475	2530	2530	2530	2530	0
171	20230605	154100	47731475	2530	2530	2530	2530	0
172	20230605	154000	47731475	2530	2530	2530	2530	0
173	20230605	153900	47731475	2530	2530	2530	2530	0
174	20230605	153800	47731475	2530	2530	2530	2530	0
175	20230605	153700	47731475	2530	2530	2530	2530	0
176	20230605	153600	47731475	2530	2530	2530	2530	0
177	20230605	153500	47731475	2530	2530	2530	2530	0
178	20230605	153400	47731475	2530	2530	2530	2530	0
179	20230605	153300	47731475	2530	2530	2530	2530	0
180	20230605	153200	47731475	2530	2530	2530	2530	0
181	20230605	153100	47731475	2530	2530	2530	2530	0
182	20230605	153000	47731475	2530	2530	2530	2530	666
183	20230605	152900	46888985	2530	2530	2530	2530	0
184	20230605	152800	46888985	2530	2530	2530	2530	0
185	20230605	152700	46888985	2530	2530	2530	2530	0
186	20230605	152600	46888985	2530	2530	2530	2530	0
187	20230605	152500	46888985	2530	2530	2530	2530	0
188	20230605	152400	46888985	2530	2530	2530	2530	0
189	20230605	152300	46888985	2530	2530	2530	2530	0
190	20230605	152200	46888985	2530	2530	2530	2530	0
191	20230605	152100	46888985	2530	2530	2530	2530	0
192	20230605	152000	46888985	2530	2530	2530	2530	0
193	20230605	151900	46888985	2530	2530	2530	2530	0
194	20230605	151800	46888985	2530	2530	2530	2530	0
195	20230605	151700	46888985	2530	2530	2530	2530	0
196	20230605	151600	46888985	2530	2515	2530	2515	6
197	20230605	151500	46873850	2520	2520	2520	2515	859
198	20230605	151400	44710920	2530	2530	2530	2530	1
199	20230605	151300	44708390	2520	2525	2525	2520	578
200	20230605	151200	43251825	2520	2520	2520	2520	0
201	20230605	151100	43251825	2520	2520	2520	2520	0
202	20230605	151000	43251825	2520	2520	2520	2520	0
203	20230605	150900	43251825	2520	2520	2520	2520	0
204	20230605	150800	43251825	2520	2520	2520	2520	0
205	20230605	150700	43251825	2520	2520	2520	2520	0
206	20230605	150600	43251825	2520	2520	2520	2520	0
207	20230605	150500	43251825	2520	2520	2520	2520	0
208	20230605	150400	43251825	2520	2520	2520	2520	0
209	20230605	150300	43251825	2520	2520	2520	2520	0
210	20230605	150200	43251825	2520	2520	2520	2520	0
211	20230605	150100	43251825	2520	2520	2520	2520	353
212	20230605	150000	42362265	2530	2530	2530	2530	0
213	20230605	145900	42362265	2530	2530	2530	2530	0
214	20230605	145800	42362265	2530	2530	2530	2530	0
215	20230605	145700	42362265	2530	2530	2530	2530	0
216	20230605	145600	42362265	2530	2530	2530	2530	0
217	20230605	145500	42362265	2530	2530	2530	2530	0
218	20230605	145400	42362265	2530	2530	2530	2530	0
219	20230605	145300	42362265	2530	2530	2530	2530	0
220	20230605	145200	42362265	2530	2530	2530	2530	0
221	20230605	145100	42362265	2530	2530	2530	2530	0
222	20230605	145000	42362265	2530	2530	2530	2530	0
223	20230605	144900	42362265	2530	2530	2530	2530	395
224	20230605	144800	41362915	2530	2530	2530	2530	0
225	20230605	144700	41362915	2530	2530	2530	2530	0
226	20230605	144600	41362915	2530	2530	2530	2530	0
227	20230605	144500	41362915	2530	2530	2530	2530	0
228	20230605	144400	41362915	2530	2530	2530	2530	43
229	20230605	144300	41254125	2530	2530	2530	2530	0
230	20230605	144200	41254125	2530	2530	2530	2530	0
231	20230605	144100	41254125	2530	2530	2530	2530	0
232	20230605	144000	41254125	2530	2520	2530	2520	63
233	20230605	143900	41095355	2520	2525	2525	2520	9
234	20230605	143800	41072635	2525	2525	2525	2525	0
235	20230605	143700	41072635	2525	2525	2525	2525	5
236	20230605	143600	41060010	2525	2525	2525	2525	0
237	20230605	143500	41060010	2525	2520	2525	2520	428
238	20230605	143400	39980130	2515	2515	2515	2515	1
239	20230605	143300	39977615	2520	2520	2520	2520	0
240	20230605	143200	39977615	2520	2520	2520	2520	0
241	20230605	143100	39977615	2520	2520	2520	2520	0
242	20230605	143000	39977615	2520	2520	2520	2520	8
243	20230605	142900	39957455	2520	2520	2520	2520	5
244	20230605	142800	39944855	2520	2515	2520	2515	44
245	20230605	142700	39833980	2520	2520	2520	2520	0
246	20230605	142600	39833980	2520	2520	2520	2520	0
247	20230605	142500	39833980	2520	2520	2520	2520	0
248	20230605	142400	39833980	2520	2520	2520	2520	100
249	20230605	142300	39581980	2515	2515	2515	2515	1
250	20230605	142200	39579465	2520	2520	2520	2520	3
251	20230605	142100	39571905	2520	2520	2520	2520	0
252	20230605	142000	39571905	2520	2520	2520	2520	0
253	20230605	141900	39571905	2520	2520	2520	2520	0
254	20230605	141800	39571905	2520	2515	2520	2515	99
255	20230605	141700	39322430	2515	2515	2515	2515	0
256	20230605	141600	39322430	2515	2515	2515	2515	0
257	20230605	141500	39322430	2515	2515	2515	2515	0
258	20230605	141400	39322430	2515	2515	2515	2515	0
259	20230605	141300	39322430	2515	2515	2515	2515	501
260	20230605	141200	38062415	2515	2515	2515	2515	0
261	20230605	141100	38062415	2515	2515	2515	2515	0
262	20230605	141000	38062415	2515	2515	2515	2515	1
263	20230605	140900	38059900	2520	2520	2520	2520	0
264	20230605	140800	38059900	2520	2520	2520	2520	28
265	20230605	140700	37989340	2520	2520	2520	2520	0
266	20230605	140600	37989340	2520	2520	2520	2520	0
267	20230605	140500	37989340	2520	2520	2520	2520	0
268	20230605	140400	37989340	2520	2520	2520	2520	0
269	20230605	140300	37989340	2520	2520	2520	2520	0
270	20230605	140200	37989340	2520	2520	2520	2520	1
271	20230605	140100	37986820	2520	2520	2520	2520	194
272	20230605	140000	37497940	2525	2525	2525	2525	0
273	20230605	135900	37497940	2525	2525	2525	2525	0
274	20230605	135800	37497940	2525	2525	2525	2525	33
275	20230605	135700	37414615	2520	2520	2520	2520	1
276	20230605	135600	37412095	2520	2520	2520	2520	0
277	20230605	135500	37412095	2520	2520	2520	2520	0
278	20230605	135400	37412095	2520	2520	2520	2520	0
279	20230605	135300	37412095	2520	2520	2520	2520	0
280	20230605	135200	37412095	2520	2520	2520	2520	1
281	20230605	135100	37409575	2515	2515	2515	2515	0
282	20230605	135000	37409575	2515	2515	2515	2515	0
283	20230605	134900	37409575	2515	2515	2515	2515	0
284	20230605	134800	37409575	2515	2515	2515	2515	0
285	20230605	134700	37409575	2515	2515	2515	2515	1
286	20230605	134600	37407060	2525	2525	2525	2525	0
287	20230605	134500	37407060	2525	2525	2525	2525	0
288	20230605	134400	37407060	2525	2525	2525	2525	0
289	20230605	134300	37407060	2525	2525	2525	2525	1
290	20230605	134200	37404535	2515	2515	2515	2515	1
291	20230605	134100	37402020	2525	2525	2525	2525	1
292	20230605	134000	37399495	2525	2525	2525	2525	0
293	20230605	133900	37399495	2525	2525	2525	2525	1
294	20230605	133800	37396970	2515	2515	2515	2515	0
295	20230605	133700	37396970	2515	2515	2515	2515	0
296	20230605	133600	37396970	2515	2515	2515	2515	1
297	20230605	133500	37394455	2520	2520	2520	2520	0
298	20230605	133400	37394455	2520	2520	2520	2520	293
299	20230605	133300	36656095	2520	2520	2520	2520	0
300	20230605	133200	36656095	2520	2520	2520	2520	2
301	20230605	133100	36651055	2520	2520	2520	2520	334
302	20230605	133000	35809375	2530	2530	2530	2530	0
303	20230605	132900	35809375	2530	2530	2530	2530	33
304	20230605	132800	35725885	2520	2520	2520	2520	0
305	20230605	132700	35725885	2520	2520	2520	2520	0
306	20230605	132600	35725885	2520	2520	2520	2520	1
307	20230605	132500	35723365	2530	2530	2530	2530	0
308	20230605	132400	35723365	2530	2530	2530	2530	40
309	20230605	132300	35622165	2520	2520	2520	2520	0
310	20230605	132200	35622165	2520	2520	2520	2520	0
311	20230605	132100	35622165	2520	2520	2520	2520	11
312	20230605	132000	35594445	2520	2520	2520	2520	0
313	20230605	131900	35594445	2520	2520	2520	2520	10
314	20230605	131800	35569245	2530	2530	2530	2530	0
315	20230605	131700	35569245	2530	2530	2530	2530	0
316	20230605	131600	35569245	2530	2525	2530	2520	22
317	20230605	131500	35513695	2525	2525	2525	2525	0
318	20230605	131400	35513695	2525	2525	2525	2525	0
319	20230605	131300	35513695	2525	2525	2525	2525	0
320	20230605	131200	35513695	2525	2525	2525	2525	0
321	20230605	131100	35513695	2525	2525	2525	2525	0
322	20230605	131000	35513695	2525	2525	2525	2525	221
323	20230605	130900	34955670	2530	2530	2530	2530	0
324	20230605	130800	34955670	2530	2530	2530	2530	3
325	20230605	130700	34948080	2525	2525	2525	2525	0
326	20230605	130600	34948080	2525	2525	2525	2525	0
327	20230605	130500	34948080	2525	2525	2525	2525	1
328	20230605	130400	34945555	2525	2525	2525	2525	0
329	20230605	130300	34945555	2525	2525	2525	2525	0
330	20230605	130200	34945555	2525	2530	2530	2525	557
331	20230605	130100	33538935	2525	2525	2525	2525	0
332	20230605	130000	33538935	2525	2525	2525	2525	78
333	20230605	125900	33341985	2530	2530	2530	2530	8
334	20230605	125800	33321745	2530	2530	2530	2530	0
335	20230605	125700	33321745	2530	2530	2530	2530	0
336	20230605	125600	33321745	2530	2530	2530	2530	0
337	20230605	125500	33321745	2530	2530	2530	2530	1
338	20230605	125400	33319215	2530	2530	2530	2530	0
339	20230605	125300	33319215	2530	2530	2530	2530	0
340	20230605	125200	33319215	2530	2530	2530	2530	0
341	20230605	125100	33319215	2530	2525	2530	2525	145
342	20230605	125000	32952610	2525	2525	2525	2525	111
343	20230605	124900	32672335	2525	2525	2525	2525	0
344	20230605	124800	32672335	2525	2525	2525	2525	0
345	20230605	124700	32672335	2525	2525	2525	2525	0
346	20230605	124600	32672335	2525	2525	2525	2525	0
347	20230605	124500	32672335	2525	2525	2525	2525	0
348	20230605	124400	32672335	2525	2525	2525	2525	1
349	20230605	124300	32669810	2530	2530	2530	2530	0
350	20230605	124200	32669810	2530	2530	2530	2530	0
351	20230605	124100	32669810	2530	2530	2530	2530	0
352	20230605	124000	32669810	2530	2530	2530	2530	48
353	20230605	123900	32548370	2530	2530	2530	2530	1
354	20230605	123800	32545840	2530	2530	2530	2530	0
355	20230605	123700	32545840	2530	2530	2530	2530	0
356	20230605	123600	32545840	2530	2530	2530	2530	0
357	20230605	123500	32545840	2530	2530	2530	2530	0
358	20230605	123400	32545840	2530	2530	2530	2530	1
359	20230605	123300	32543310	2530	2530	2530	2530	0
360	20230605	123200	32543310	2530	2530	2530	2530	0
361	20230605	123100	32543310	2530	2530	2530	2530	0
362	20230605	123000	32543310	2530	2530	2530	2530	0
363	20230605	122900	32543310	2530	2530	2530	2530	1
364	20230605	122800	32540780	2540	2540	2540	2540	0
365	20230605	122700	32540780	2540	2540	2540	2540	0
366	20230605	122600	32540780	2540	2540	2540	2540	0
367	20230605	122500	32540780	2540	2540	2540	2540	1
368	20230605	122400	32538240	2530	2530	2530	2530	1
369	20230605	122300	32535710	2530	2530	2530	2530	0
370	20230605	122200	32535710	2530	2530	2530	2530	24
371	20230605	122100	32474990	2525	2525	2525	2525	0
372	20230605	122000	32474990	2525	2525	2525	2525	0
373	20230605	121900	32474990	2525	2525	2525	2525	0
374	20230605	121800	32474990	2525	2525	2525	2525	1
375	20230605	121700	32472465	2525	2525	2525	2525	0
376	20230605	121600	32472465	2525	2525	2525	2525	0
377	20230605	121500	32472465	2525	2525	2525	2525	10
378	20230605	121400	32447215	2525	2525	2525	2525	0
379	20230605	121300	32447215	2525	2525	2525	2525	1
380	20230605	121200	32444690	2525	2525	2525	2525	0
381	20230605	121100	32444690	2525	2525	2525	2525	0
382	20230605	121000	32444690	2525	2525	2525	2525	0
383	20230605	120900	32444690	2525	2525	2525	2525	0
384	20230605	120800	32444690	2525	2525	2525	2525	1
385	20230605	120700	32442165	2520	2520	2520	2520	0
386	20230605	120600	32442165	2520	2520	2520	2520	0
387	20230605	120500	32442165	2520	2520	2520	2520	0
388	20230605	120400	32442165	2520	2520	2520	2520	0
389	20230605	120300	32442165	2520	2520	2520	2520	1
390	20230605	120200	32439645	2520	2530	2530	2520	1405
391	20230605	120100	28893325	2530	2530	2530	2530	0
392	20230605	120000	28893325	2530	2530	2530	2530	0
393	20230605	115900	28893325	2530	2530	2530	2530	0
394	20230605	115800	28893325	2530	2530	2530	2530	0
395	20230605	115700	28893325	2530	2530	2530	2530	1
396	20230605	115600	28890795	2540	2540	2540	2540	0
397	20230605	115500	28890795	2540	2540	2540	2540	0
398	20230605	115400	28890795	2540	2540	2540	2540	1
399	20230605	115300	28888255	2530	2530	2530	2530	0
400	20230605	115200	28888255	2530	2530	2530	2530	1
401	20230605	115100	28885725	2540	2540	2540	2540	0
402	20230605	115000	28885725	2540	2540	2540	2540	1
403	20230605	114900	28883185	2530	2530	2530	2530	0
404	20230605	114800	28883185	2530	2530	2530	2530	0
405	20230605	114700	28883185	2530	2530	2530	2530	1
406	20230605	114600	28880655	2545	2545	2545	2545	0
407	20230605	114500	28880655	2545	2545	2545	2545	0
408	20230605	114400	28880655	2545	2545	2545	2545	99
409	20230605	114300	28628700	2545	2545	2545	2545	0
410	20230605	114200	28628700	2545	2530	2545	2530	2
411	20230605	114100	28623625	2545	2545	2545	2545	0
412	20230605	114000	28623625	2545	2545	2545	2545	0
413	20230605	113900	28623625	2545	2545	2545	2545	0
414	20230605	113800	28623625	2545	2545	2545	2545	0
415	20230605	113700	28623625	2545	2525	2545	2525	2
416	20230605	113600	28618555	2545	2545	2545	2545	0
417	20230605	113500	28618555	2545	2535	2545	2535	792
418	20230605	113400	26607155	2535	2535	2535	2535	0
419	20230605	113300	26607155	2535	2535	2535	2535	0
420	20230605	113200	26607155	2535	2535	2535	2535	1
421	20230605	113100	26604620	2525	2525	2525	2525	1
422	20230605	113000	26602095	2535	2535	2535	2535	0
423	20230605	112900	26602095	2535	2535	2535	2535	0
424	20230605	112800	26602095	2535	2525	2535	2525	101
425	20230605	112700	26347060	2525	2525	2525	2525	0
426	20230605	112600	26347060	2525	2525	2525	2525	1
427	20230605	112500	26344535	2525	2525	2525	2525	40
428	20230605	112400	26243535	2525	2525	2525	2525	0
429	20230605	112300	26243535	2525	2525	2525	2525	398
430	20230605	112200	25238585	2525	2525	2525	2525	0
431	20230605	112100	25238585	2525	2525	2525	2525	1
432	20230605	112000	25236060	2525	2525	2525	2525	0
433	20230605	111900	25236060	2525	2525	2525	2525	0
434	20230605	111800	25236060	2525	2525	2525	2525	0
435	20230605	111700	25236060	2525	2525	2525	2525	0
436	20230605	111600	25236060	2525	2525	2525	2525	1
437	20230605	111500	25233535	2525	2525	2525	2525	0
438	20230605	111400	25233535	2525	2525	2525	2525	0
439	20230605	111300	25233535	2525	2525	2525	2525	0
440	20230605	111200	25233535	2525	2525	2525	2525	0
441	20230605	111100	25233535	2525	2525	2525	2525	1
442	20230605	111000	25231010	2535	2535	2535	2535	0
443	20230605	110900	25231010	2535	2535	2535	2535	20
444	20230605	110800	25180310	2535	2535	2535	2535	0
445	20230605	110700	25180310	2535	2535	2535	2535	66
446	20230605	110600	25013000	2535	2535	2535	2535	0
447	20230605	110500	25013000	2535	2530	2535	2530	265
448	20230605	110400	24341915	2535	2535	2535	2535	0
449	20230605	110300	24341915	2535	2535	2535	2535	0
450	20230605	110200	24341915	2535	2535	2535	2535	1
451	20230605	110100	24339380	2520	2520	2520	2520	0
452	20230605	110000	24339380	2520	2520	2520	2520	1
453	20230605	105900	24336860	2530	2530	2530	2530	37
454	20230605	105800	24243250	2530	2530	2530	2530	2
455	20230605	105700	24238190	2530	2530	2530	2530	1220
456	20230605	105600	21151590	2525	2525	2525	2525	0
457	20230605	105500	21151590	2525	2520	2525	2520	1001
458	20230605	105400	18624070	2525	2525	2525	2525	0
459	20230605	105300	18624070	2525	2525	2525	2525	0
460	20230605	105200	18624070	2525	2525	2525	2525	0
461	20230605	105100	18624070	2525	2520	2525	2520	719
462	20230605	105000	16812185	2515	2515	2515	2515	1
463	20230605	104900	16809670	2515	2515	2515	2515	0
464	20230605	104800	16809670	2515	2515	2515	2515	0
465	20230605	104700	16809670	2515	2515	2515	2515	5
466	20230605	104600	16797095	2515	2515	2515	2515	0
467	20230605	104500	16797095	2515	2515	2515	2515	1
468	20230605	104400	16794580	2520	2520	2520	2520	0
469	20230605	104300	16794580	2520	2520	2520	2520	1
470	20230605	104200	16792060	2505	2515	2515	2505	791
471	20230605	104100	14807540	2515	2515	2515	2515	1
472	20230605	104000	14805025	2505	2505	2505	2505	99
473	20230605	103900	14557030	2515	2515	2515	2515	0
474	20230605	103800	14557030	2515	2515	2515	2515	1
475	20230605	103700	14554515	2505	2505	2505	2505	0
476	20230605	103600	14554515	2505	2505	2505	2505	250
477	20230605	103500	13928265	2505	2505	2505	2505	0
478	20230605	103400	13928265	2505	2505	2505	2505	0
479	20230605	103300	13928265	2505	2505	2505	2505	74
480	20230605	103200	13742895	2505	2510	2510	2505	15
481	20230605	103100	13705290	2505	2505	2505	2505	0
482	20230605	103000	13705290	2505	2505	2505	2505	0
483	20230605	102900	13705290	2505	2505	2505	2505	0
484	20230605	102800	13705290	2505	2505	2505	2505	0
485	20230605	102700	13705290	2505	2505	2505	2505	0
486	20230605	102600	13705290	2505	2505	2505	2505	0
487	20230605	102500	13705290	2505	2505	2505	2505	0
488	20230605	102400	13705290	2505	2505	2505	2505	0
489	20230605	102300	13705290	2505	2505	2505	2505	0
490	20230605	102200	13705290	2505	2505	2505	2505	0
491	20230605	102100	13705290	2505	2505	2505	2505	0
492	20230605	102000	13705290	2505	2505	2505	2505	0
493	20230605	101900	13705290	2505	2505	2505	2505	0
494	20230605	101800	13705290	2505	2505	2505	2505	0
495	20230605	101700	13705290	2505	2505	2505	2505	0
496	20230605	101600	13705290	2505	2505	2505	2505	34
497	20230605	101500	13620120	2500	2500	2500	2500	0
498	20230605	101400	13620120	2500	2500	2500	2500	0
499	20230605	101300	13620120	2500	2500	2500	2500	0
500	20230605	101200	13620120	2500	2500	2500	2500	0
501	20230605	101100	13620120	2500	2500	2500	2500	0
502	20230605	101000	13620120	2500	2510	2510	2500	1540
503	20230605	100900	9768755	2515	2515	2515	2515	0
504	20230605	100800	9768755	2515	2515	2515	2515	0
505	20230605	100700	9768755	2515	2515	2515	2515	0
506	20230605	100600	9768755	2515	2515	2515	2515	0
507	20230605	100500	9768755	2515	2515	2515	2515	0
508	20230605	100400	9768755	2515	2515	2515	2515	0
509	20230605	100300	9768755	2515	2515	2515	2515	0
510	20230605	100200	9768755	2515	2515	2515	2515	0
511	20230605	100100	9768755	2515	2515	2515	2515	0
512	20230605	100000	9768755	2515	2515	2515	2515	0
513	20230605	095900	9768755	2515	2515	2515	2515	0
514	20230605	095800	9768755	2515	2515	2515	2515	0
515	20230605	095700	9768755	2515	2515	2515	2515	0
516	20230605	095600	9768755	2515	2515	2515	2515	0
517	20230605	095500	9768755	2515	2515	2515	2515	0
518	20230605	095400	9768755	2515	2515	2515	2515	0
519	20230605	095300	9768755	2515	2515	2515	2515	81
520	20230605	095200	9565040	2515	2515	2515	2515	0
521	20230605	095100	9565040	2515	2515	2515	2515	0
522	20230605	095000	9565040	2515	2515	2515	2515	0
523	20230605	094900	9565040	2515	2515	2515	2515	0
524	20230605	094800	9565040	2515	2515	2515	2515	0
525	20230605	094700	9565040	2515	2515	2515	2515	0
526	20230605	094600	9565040	2515	2515	2515	2515	5
527	20230605	094500	9552465	2515	2515	2515	2515	0
528	20230605	094400	9552465	2515	2515	2515	2515	33
529	20230605	094300	9469470	2515	2515	2515	2515	5
530	20230605	094200	9456895	2515	2515	2515	2515	0
531	20230605	094100	9456895	2515	2515	2515	2515	0
532	20230605	094000	9456895	2515	2515	2515	2515	0
533	20230605	093900	9456895	2515	2515	2515	2515	0
534	20230605	093800	9456895	2515	2515	2515	2515	0
535	20230605	093700	9456895	2515	2515	2515	2515	16
536	20230605	093600	9416655	2520	2520	2520	2520	0
537	20230605	093500	9416655	2520	2520	2520	2520	0
538	20230605	093400	9416655	2520	2515	2520	2515	50
539	20230605	093300	9290665	2505	2505	2505	2505	0
540	20230605	093200	9290665	2505	2505	2505	2505	0
541	20230605	093100	9290665	2505	2505	2505	2505	46
542	20230605	093000	9175435	2505	2505	2505	2505	0
543	20230605	092900	9175435	2505	2505	2505	2505	0
544	20230605	092800	9175435	2505	2505	2505	2505	287
545	20230605	092700	8456500	2505	2505	2505	2505	0
546	20230605	092600	8456500	2505	2505	2505	2505	67
547	20230605	092500	8288665	2505	2505	2505	2505	0
548	20230605	092400	8288665	2505	2505	2505	2505	560
549	20230605	092300	6885865	2505	2505	2505	2505	0
550	20230605	092200	6885865	2505	2505	2505	2505	0
551	20230605	092100	6885865	2505	2515	2515	2505	55
552	20230605	092000	6748080	2510	2510	2510	2510	0
553	20230605	091900	6748080	2510	2520	2520	2510	1101
554	20230605	091800	3984155	2520	2520	2520	2520	0
555	20230605	091700	3984155	2520	2520	2520	2520	0
556	20230605	091600	3984155	2520	2520	2520	2520	1
557	20230605	091500	3981635	2535	2535	2535	2535	0
558	20230605	091400	3981635	2535	2535	2535	2535	0
559	20230605	091300	3981635	2535	2535	2535	2535	0
560	20230605	091200	3981635	2535	2535	2535	2535	0
561	20230605	091100	3981635	2535	2520	2535	2520	3
562	20230605	091000	3974045	2520	2520	2520	2520	0
563	20230605	090900	3974045	2520	2520	2520	2520	0
564	20230605	090800	3974045	2520	2520	2520	2520	0
565	20230605	090700	3974045	2520	2520	2520	2520	12
566	20230605	090600	3943805	2520	2520	2520	2520	421
567	20230605	090500	2882885	2520	2520	2520	2520	0
568	20230605	090400	2882885	2520	2520	2520	2520	5
569	20230605	090300	2870285	2520	2535	2535	2520	958
570	20230605	090200	448840	2535	2535	2535	2535	5
571	20230605	090100	436165	2535	2535	2535	2535	1
572	20230605	090000	433630	2535	2535	2545	2535	171