KissMeData/260930/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184100	106393820	5820	5820	5820	5820	1136
3	20230605	184000	106393820	5820	5820	5820	5820	0
4	20230605	183900	106393820	5820	5820	5820	5820	0
5	20230605	183800	106393820	5820	5820	5820	5820	0
6	20230605	183700	106393820	5820	5820	5820	5820	0
7	20230605	183600	106393820	5820	5820	5820	5820	0
8	20230605	183500	106393820	5820	5820	5820	5820	0
9	20230605	183400	106393820	5820	5820	5820	5820	0
10	20230605	183300	106393820	5820	5820	5820	5820	0
11	20230605	183200	106393820	5820	5820	5820	5820	0
12	20230605	183100	106393820	5820	5820	5820	5820	0
13	20230605	183000	106393820	5820	5820	5820	5820	0
14	20230605	182900	106393820	5820	5820	5820	5820	0
15	20230605	182800	106393820	5820	5820	5820	5820	0
16	20230605	182700	106393820	5820	5820	5820	5820	0
17	20230605	182600	106393820	5820	5820	5820	5820	0
18	20230605	182500	106393820	5820	5820	5820	5820	0
19	20230605	182400	106393820	5820	5820	5820	5820	0
20	20230605	182300	106393820	5820	5820	5820	5820	0
21	20230605	182200	106393820	5820	5820	5820	5820	0
22	20230605	182100	106393820	5820	5820	5820	5820	0
23	20230605	182000	106393820	5820	5820	5820	5820	0
24	20230605	181900	106393820	5820	5820	5820	5820	0
25	20230605	181800	106393820	5820	5820	5820	5820	0
26	20230605	181700	106393820	5820	5820	5820	5820	0
27	20230605	181600	106393820	5820	5820	5820	5820	0
28	20230605	181500	106393820	5820	5820	5820	5820	0
29	20230605	181400	106393820	5820	5820	5820	5820	0
30	20230605	181300	106393820	5820	5820	5820	5820	0
31	20230605	181200	106393820	5820	5820	5820	5820	0
32	20230605	181100	106393820	5820	5820	5820	5820	1136
33	20230605	181000	106393820	5820	5820	5820	5820	0
34	20230605	180900	106393820	5820	5820	5820	5820	0
35	20230605	180800	106393820	5820	5820	5820	5820	0
36	20230605	180700	106393820	5820	5820	5820	5820	0
37	20230605	180600	106393820	5820	5820	5820	5820	0
38	20230605	180500	106393820	5820	5820	5820	5820	0
39	20230605	180400	106393820	5820	5820	5820	5820	0
40	20230605	180300	106393820	5820	5820	5820	5820	0
41	20230605	180200	106393820	5820	5820	5820	5820	0
42	20230605	180100	106393820	5820	5820	5820	5820	0
43	20230605	180000	106393820	5820	5820	5820	5820	0
44	20230605	175900	106393820	5820	5820	5820	5820	0
45	20230605	175800	106393820	5820	5820	5820	5820	0
46	20230605	175700	106393820	5820	5820	5820	5820	0
47	20230605	175600	106393820	5820	5820	5820	5820	0
48	20230605	175500	106393820	5820	5820	5820	5820	0
49	20230605	175400	106393820	5820	5820	5820	5820	0
50	20230605	175300	106393820	5820	5820	5820	5820	0
51	20230605	175200	106393820	5820	5820	5820	5820	0
52	20230605	175100	106393820	5820	5820	5820	5820	0
53	20230605	175000	106393820	5820	5820	5820	5820	0
54	20230605	174900	106393820	5820	5820	5820	5820	0
55	20230605	174800	106393820	5820	5820	5820	5820	0
56	20230605	174700	106393820	5820	5820	5820	5820	0
57	20230605	174600	106393820	5820	5820	5820	5820	0
58	20230605	174500	106393820	5820	5820	5820	5820	0
59	20230605	174400	106393820	5820	5820	5820	5820	0
60	20230605	174300	106393820	5820	5820	5820	5820	0
61	20230605	174200	106393820	5820	5820	5820	5820	0
62	20230605	174100	106393820	5820	5820	5820	5820	1136
63	20230605	174000	106393820	5820	5820	5820	5820	0
64	20230605	173900	106393820	5820	5820	5820	5820	0
65	20230605	173800	106393820	5820	5820	5820	5820	0
66	20230605	173700	106393820	5820	5820	5820	5820	0
67	20230605	173600	106393820	5820	5820	5820	5820	0
68	20230605	173500	106393820	5820	5820	5820	5820	0
69	20230605	173400	106393820	5820	5820	5820	5820	0
70	20230605	173300	106393820	5820	5820	5820	5820	0
71	20230605	173200	106393820	5820	5820	5820	5820	0
72	20230605	173100	106393820	5820	5820	5820	5820	0
73	20230605	173000	106393820	5820	5820	5820	5820	0
74	20230605	172900	106393820	5820	5820	5820	5820	0
75	20230605	172800	106393820	5820	5820	5820	5820	0
76	20230605	172700	106393820	5820	5820	5820	5820	0
77	20230605	172600	106393820	5820	5820	5820	5820	0
78	20230605	172500	106393820	5820	5820	5820	5820	0
79	20230605	172400	106393820	5820	5820	5820	5820	0
80	20230605	172300	106393820	5820	5820	5820	5820	0
81	20230605	172200	106393820	5820	5820	5820	5820	0
82	20230605	172100	106393820	5820	5820	5820	5820	0
83	20230605	172000	106393820	5820	5820	5820	5820	0
84	20230605	171900	106393820	5820	5820	5820	5820	0
85	20230605	171800	106393820	5820	5820	5820	5820	0
86	20230605	171700	106393820	5820	5820	5820	5820	0
87	20230605	171600	106393820	5820	5820	5820	5820	0
88	20230605	171500	106393820	5820	5820	5820	5820	0
89	20230605	171400	106393820	5820	5820	5820	5820	0
90	20230605	171300	106393820	5820	5820	5820	5820	0
91	20230605	171200	106393820	5820	5820	5820	5820	0
92	20230605	171100	106393820	5820	5820	5820	5820	1136
93	20230605	171000	106393820	5820	5820	5820	5820	0
94	20230605	170900	106393820	5820	5820	5820	5820	0
95	20230605	170800	106393820	5820	5820	5820	5820	0
96	20230605	170700	106393820	5820	5820	5820	5820	0
97	20230605	170600	106393820	5820	5820	5820	5820	0
98	20230605	170500	106393820	5820	5820	5820	5820	0
99	20230605	170400	106393820	5820	5820	5820	5820	0
100	20230605	170300	106393820	5820	5820	5820	5820	0
101	20230605	170200	106393820	5820	5820	5820	5820	0
102	20230605	170100	106393820	5820	5820	5820	5820	0
103	20230605	170000	106393820	5820	5820	5820	5820	0
104	20230605	165900	106393820	5820	5820	5820	5820	0
105	20230605	165800	106393820	5820	5820	5820	5820	0
106	20230605	165700	106393820	5820	5820	5820	5820	0
107	20230605	165600	106393820	5820	5820	5820	5820	0
108	20230605	165500	106393820	5820	5820	5820	5820	0
109	20230605	165400	106393820	5820	5820	5820	5820	0
110	20230605	165300	106393820	5820	5820	5820	5820	0
111	20230605	165200	106393820	5820	5820	5820	5820	0
112	20230605	165100	106393820	5820	5820	5820	5820	0
113	20230605	165000	106393820	5820	5820	5820	5820	0
114	20230605	164900	106393820	5820	5820	5820	5820	0
115	20230605	164800	106393820	5820	5820	5820	5820	0
116	20230605	164700	106393820	5820	5820	5820	5820	0
117	20230605	164600	106393820	5820	5820	5820	5820	0
118	20230605	164500	106393820	5820	5820	5820	5820	0
119	20230605	164400	106393820	5820	5820	5820	5820	0
120	20230605	164300	106393820	5820	5820	5820	5820	0
121	20230605	164200	106393820	5820	5820	5820	5820	0
122	20230605	164100	106393820	5820	5820	5820	5820	1136
123	20230605	164000	106393820	5820	5820	5820	5820	0
124	20230605	163900	106393820	5820	5820	5820	5820	0
125	20230605	163800	106393820	5820	5820	5820	5820	0
126	20230605	163700	106393820	5820	5820	5820	5820	0
127	20230605	163600	106393820	5820	5820	5820	5820	0
128	20230605	163500	106393820	5820	5820	5820	5820	0
129	20230605	163400	106393820	5820	5820	5820	5820	0
130	20230605	163300	106393820	5820	5820	5820	5820	0
131	20230605	163200	106393820	5820	5820	5820	5820	0
132	20230605	163100	106393820	5820	5820	5820	5820	0
133	20230605	163000	106393820	5820	5820	5820	5820	0
134	20230605	162900	106393820	5820	5820	5820	5820	0
135	20230605	162800	106393820	5820	5820	5820	5820	0
136	20230605	162700	106393820	5820	5820	5820	5820	0
137	20230605	162600	106393820	5820	5820	5820	5820	0
138	20230605	162500	106393820	5820	5820	5820	5820	0
139	20230605	162400	106393820	5820	5820	5820	5820	0
140	20230605	162300	106393820	5820	5820	5820	5820	0
141	20230605	162200	106393820	5820	5820	5820	5820	0
142	20230605	162100	106393820	5820	5820	5820	5820	0
143	20230605	162000	106393820	5820	5820	5820	5820	0
144	20230605	161900	106393820	5820	5820	5820	5820	0
145	20230605	161800	106393820	5820	5820	5820	5820	0
146	20230605	161700	106393820	5820	5820	5820	5820	0
147	20230605	161600	106393820	5820	5820	5820	5820	0
148	20230605	161500	106393820	5820	5820	5820	5820	0
149	20230605	161400	106393820	5820	5820	5820	5820	0
150	20230605	161300	106393820	5820	5820	5820	5820	0
151	20230605	161200	106393820	5820	5820	5820	5820	0
152	20230605	161100	106393820	5820	5820	5820	5820	1136
153	20230605	161000	106393820	5820	5820	5820	5820	0
154	20230605	160900	106393820	5820	5820	5820	5820	0
155	20230605	160800	106393820	5820	5820	5820	5820	0
156	20230605	160700	106393820	5820	5820	5820	5820	0
157	20230605	160600	106393820	5820	5820	5820	5820	0
158	20230605	160500	106393820	5820	5820	5820	5820	0
159	20230605	160400	106393820	5820	5820	5820	5820	0
160	20230605	160300	106393820	5820	5820	5820	5820	0
161	20230605	160200	106393820	5820	5820	5820	5820	0
162	20230605	160100	106393820	5820	5820	5820	5820	0
163	20230605	160000	106393820	5820	5820	5820	5820	0
164	20230605	155900	106393820	5820	5820	5820	5820	0
165	20230605	155800	106393820	5820	5820	5820	5820	0
166	20230605	155700	106393820	5820	5820	5820	5820	0
167	20230605	155600	106393820	5820	5820	5820	5820	0
168	20230605	155500	106393820	5820	5820	5820	5820	0
169	20230605	155400	106393820	5820	5820	5820	5820	0
170	20230605	155300	106393820	5820	5820	5820	5820	0
171	20230605	155200	106393820	5820	5820	5820	5820	0
172	20230605	155100	106393820	5820	5820	5820	5820	0
173	20230605	155000	106393820	5820	5820	5820	5820	0
174	20230605	154900	106393820	5820	5820	5820	5820	0
175	20230605	154800	106393820	5820	5820	5820	5820	0
176	20230605	154700	106393820	5820	5820	5820	5820	0
177	20230605	154600	106393820	5820	5820	5820	5820	0
178	20230605	154500	106393820	5820	5820	5820	5820	0
179	20230605	154400	106393820	5820	5820	5820	5820	0
180	20230605	154300	106393820	5820	5820	5820	5820	0
181	20230605	154200	106393820	5820	5820	5820	5820	0
182	20230605	154100	106393820	5820	5820	5820	5820	1136
183	20230605	154000	106393820	5820	5820	5820	5820	0
184	20230605	153900	106393820	5820	5820	5820	5820	0
185	20230605	153800	106393820	5820	5820	5820	5820	0
186	20230605	153700	106393820	5820	5820	5820	5820	0
187	20230605	153600	106393820	5820	5820	5820	5820	0
188	20230605	153500	106393820	5820	5820	5820	5820	0
189	20230605	153400	106393820	5820	5820	5820	5820	0
190	20230605	153300	106393820	5820	5820	5820	5820	0
191	20230605	153200	106393820	5820	5820	5820	5820	0
192	20230605	153100	106393820	5820	5820	5820	5820	0
193	20230605	153000	106393820	5820	5820	5820	5820	1136
194	20230605	152900	99782300	5850	5850	5850	5850	0
195	20230605	152800	99782300	5850	5850	5850	5850	0
196	20230605	152700	99782300	5850	5850	5850	5850	0
197	20230605	152600	99782300	5850	5850	5850	5850	0
198	20230605	152500	99782300	5850	5850	5850	5850	0
199	20230605	152400	99782300	5850	5850	5850	5850	0
200	20230605	152300	99782300	5850	5850	5850	5850	0
201	20230605	152200	99782300	5850	5850	5850	5850	0
202	20230605	152100	99782300	5850	5850	5850	5850	0
203	20230605	152000	99782300	5850	5850	5850	5850	0
204	20230605	151900	99782300	5850	5850	5850	5850	200
205	20230605	151800	98612300	5850	5850	5850	5850	0
206	20230605	151700	98612300	5850	5850	5850	5850	0
207	20230605	151600	98612300	5850	5850	5850	5850	8
208	20230605	151500	98565500	5840	5840	5840	5840	36
209	20230605	151400	98355260	5850	5850	5850	5850	100
210	20230605	151300	97770260	5850	5850	5850	5850	1
211	20230605	151200	97764410	5840	5840	5840	5840	140
212	20230605	151100	96946810	5850	5850	5850	5850	0
213	20230605	151000	96946810	5850	5850	5850	5850	0
214	20230605	150900	96946810	5850	5850	5850	5850	0
215	20230605	150800	96946810	5850	5850	5850	5850	0
216	20230605	150700	96946810	5850	5850	5850	5850	0
217	20230605	150600	96946810	5850	5850	5850	5850	0
218	20230605	150500	96946810	5850	5850	5850	5850	0
219	20230605	150400	96946810	5850	5850	5850	5850	0
220	20230605	150300	96946810	5850	5850	5850	5850	0
221	20230605	150200	96946810	5850	5850	5850	5850	0
222	20230605	150100	96946810	5850	5850	5850	5850	68
223	20230605	150000	96549010	5850	5850	5850	5850	0
224	20230605	145900	96549010	5850	5850	5850	5850	200
225	20230605	145800	95379010	5850	5850	5850	5850	0
226	20230605	145700	95379010	5850	5850	5850	5850	0
227	20230605	145600	95379010	5850	5850	5850	5850	0
228	20230605	145500	95379010	5850	5850	5850	5850	1
229	20230605	145400	95373160	5850	5850	5850	5850	1
230	20230605	145300	95367310	5860	5860	5860	5860	0
231	20230605	145200	95367310	5860	5860	5860	5860	0
232	20230605	145100	95367310	5860	5860	5860	5860	2
233	20230605	145000	95355590	5830	5830	5830	5830	0
234	20230605	144900	95355590	5830	5830	5830	5830	0
235	20230605	144800	95355590	5830	5830	5830	5830	0
236	20230605	144700	95355590	5830	5830	5830	5830	0
237	20230605	144600	95355590	5830	5830	5830	5830	0
238	20230605	144500	95355590	5830	5830	5830	5830	0
239	20230605	144400	95355590	5830	5830	5830	5830	0
240	20230605	144300	95355590	5830	5830	5830	5830	0
241	20230605	144200	95355590	5830	5830	5830	5830	0
242	20230605	144100	95355590	5830	5830	5830	5830	0
243	20230605	144000	95355590	5830	5830	5830	5830	0
244	20230605	143900	95355590	5830	5830	5830	5830	0
245	20230605	143800	95355590	5830	5830	5830	5830	0
246	20230605	143700	95355590	5830	5830	5830	5830	0
247	20230605	143600	95355590	5830	5830	5830	5830	0
248	20230605	143500	95355590	5830	5830	5830	5830	0
249	20230605	143400	95355590	5830	5830	5830	5830	0
250	20230605	143300	95355590	5830	5830	5830	5830	520
251	20230605	143200	92323990	5820	5820	5820	5820	0
252	20230605	143100	92323990	5820	5820	5820	5820	0
253	20230605	143000	92323990	5820	5820	5820	5820	0
254	20230605	142900	92323990	5820	5820	5820	5820	0
255	20230605	142800	92323990	5820	5820	5820	5820	100
256	20230605	142700	91741990	5820	5830	5830	5820	296
257	20230605	142600	90017860	5860	5860	5860	5860	0
258	20230605	142500	90017860	5860	5860	5860	5860	0
259	20230605	142400	90017860	5860	5860	5860	5860	0
260	20230605	142300	90017860	5860	5860	5860	5860	0
261	20230605	142200	90017860	5860	5860	5860	5860	0
262	20230605	142100	90017860	5860	5860	5860	5860	0
263	20230605	142000	90017860	5860	5860	5860	5860	0
264	20230605	141900	90017860	5860	5860	5860	5860	0
265	20230605	141800	90017860	5860	5860	5860	5860	0
266	20230605	141700	90017860	5860	5860	5860	5860	0
267	20230605	141600	90017860	5860	5860	5860	5860	0
268	20230605	141500	90017860	5860	5860	5860	5860	0
269	20230605	141400	90017860	5860	5860	5860	5860	0
270	20230605	141300	90017860	5860	5860	5860	5860	0
271	20230605	141200	90017860	5860	5860	5860	5860	0
272	20230605	141100	90017860	5860	5860	5860	5860	2
273	20230605	141000	90006140	5860	5860	5860	5860	0
274	20230605	140900	90006140	5860	5860	5860	5860	0
275	20230605	140800	90006140	5860	5860	5860	5860	0
276	20230605	140700	90006140	5860	5860	5860	5860	0
277	20230605	140600	90006140	5860	5860	5860	5860	0
278	20230605	140500	90006140	5860	5860	5860	5860	0
279	20230605	140400	90006140	5860	5860	5860	5860	0
280	20230605	140300	90006140	5860	5860	5860	5860	0
281	20230605	140200	90006140	5860	5860	5860	5860	0
282	20230605	140100	90006140	5860	5860	5860	5860	0
283	20230605	140000	90006140	5860	5860	5860	5860	1
284	20230605	135900	90000280	5820	5820	5820	5820	0
285	20230605	135800	90000280	5820	5820	5820	5820	0
286	20230605	135700	90000280	5820	5820	5820	5820	23
287	20230605	135600	89866420	5860	5860	5860	5860	1
288	20230605	135500	89860560	5830	5830	5830	5830	0
289	20230605	135400	89860560	5830	5830	5830	5830	0
290	20230605	135300	89860560	5830	5830	5830	5830	0
291	20230605	135200	89860560	5830	5830	5830	5830	0
292	20230605	135100	89860560	5830	5830	5830	5830	764
293	20230605	135000	85406440	5820	5820	5820	5820	0
294	20230605	134900	85406440	5820	5820	5820	5820	0
295	20230605	134800	85406440	5820	5820	5820	5820	0
296	20230605	134700	85406440	5820	5840	5840	5820	200
297	20230605	134600	84239680	5860	5860	5860	5860	0
298	20230605	134500	84239680	5860	5860	5860	5860	0
299	20230605	134400	84239680	5860	5860	5860	5860	0
300	20230605	134300	84239680	5860	5860	5860	5860	1
301	20230605	134200	84233820	5860	5860	5860	5860	0
302	20230605	134100	84233820	5860	5860	5860	5860	0
303	20230605	134000	84233820	5860	5850	5860	5840	180
304	20230605	133900	83180270	5850	5850	5850	5850	0
305	20230605	133800	83180270	5850	5850	5850	5850	1
306	20230605	133700	83174420	5850	5850	5850	5850	50
307	20230605	133600	82881920	5850	5850	5850	5850	1
308	20230605	133500	82876070	5850	5850	5850	5850	0
309	20230605	133400	82876070	5850	5850	5850	5850	0
310	20230605	133300	82876070	5850	5850	5850	5850	500
311	20230605	133200	79951070	5860	5860	5860	5860	0
312	20230605	133100	79951070	5860	5860	5860	5860	0
313	20230605	133000	79951070	5860	5860	5860	5860	1599
314	20230605	132900	70580930	5860	5860	5860	5860	154
315	20230605	132800	69678490	5860	5860	5860	5860	0
316	20230605	132700	69678490	5860	5860	5860	5860	0
317	20230605	132600	69678490	5860	5860	5860	5860	0
318	20230605	132500	69678490	5860	5860	5860	5860	0
319	20230605	132400	69678490	5860	5860	5860	5860	0
320	20230605	132300	69678490	5860	5860	5860	5860	0
321	20230605	132200	69678490	5860	5860	5860	5860	0
322	20230605	132100	69678490	5860	5860	5860	5860	550
323	20230605	132000	66455490	5860	5860	5860	5860	0
324	20230605	131900	66455490	5860	5860	5860	5860	0
325	20230605	131800	66455490	5860	5860	5860	5860	0
326	20230605	131700	66455490	5860	5860	5860	5860	0
327	20230605	131600	66455490	5860	5860	5860	5860	0
328	20230605	131500	66455490	5860	5860	5860	5860	0
329	20230605	131400	66455490	5860	5860	5860	5860	0
330	20230605	131300	66455490	5860	5860	5860	5860	0
331	20230605	131200	66455490	5860	5860	5860	5860	0
332	20230605	131100	66455490	5860	5860	5860	5860	0
333	20230605	131000	66455490	5860	5860	5860	5860	500
334	20230605	130900	63525490	5860	5860	5860	5860	0
335	20230605	130800	63525490	5860	5860	5860	5860	4
336	20230605	130700	63502050	5880	5880	5880	5880	0
337	20230605	130600	63502050	5880	5880	5880	5880	0
338	20230605	130500	63502050	5880	5880	5880	5880	1
339	20230605	130400	63496170	5880	5880	5880	5880	0
340	20230605	130300	63496170	5880	5880	5880	5880	1
341	20230605	130200	63490290	5860	5860	5860	5860	0
342	20230605	130100	63490290	5860	5860	5860	5860	0
343	20230605	130000	63490290	5860	5860	5860	5860	519
344	20230605	125900	60448950	5880	5880	5880	5880	0
345	20230605	125800	60448950	5880	5880	5880	5880	0
346	20230605	125700	60448950	5880	5880	5880	5880	0
347	20230605	125600	60448950	5880	5880	5880	5880	0
348	20230605	125500	60448950	5880	5880	5880	5880	0
349	20230605	125400	60448950	5880	5880	5880	5880	0
350	20230605	125300	60448950	5880	5880	5880	5880	0
351	20230605	125200	60448950	5880	5880	5880	5880	0
352	20230605	125100	60448950	5880	5880	5880	5880	0
353	20230605	125000	60448950	5880	5880	5880	5880	0
354	20230605	124900	60448950	5880	5880	5880	5880	0
355	20230605	124800	60448950	5880	5880	5880	5880	0
356	20230605	124700	60448950	5880	5880	5880	5880	0
357	20230605	124600	60448950	5880	5880	5880	5880	0
358	20230605	124500	60448950	5880	5880	5880	5880	0
359	20230605	124400	60448950	5880	5880	5880	5880	0
360	20230605	124300	60448950	5880	5880	5880	5880	1
361	20230605	124200	60443070	5880	5880	5880	5880	0
362	20230605	124100	60443070	5880	5880	5880	5880	0
363	20230605	124000	60443070	5880	5880	5880	5880	0
364	20230605	123900	60443070	5880	5880	5880	5880	0
365	20230605	123800	60443070	5880	5880	5880	5880	100
366	20230605	123700	59855070	5880	5880	5880	5880	0
367	20230605	123600	59855070	5880	5880	5880	5880	18
368	20230605	123500	59749230	5880	5880	5880	5880	0
369	20230605	123400	59749230	5880	5880	5880	5880	0
370	20230605	123300	59749230	5880	5880	5880	5880	0
371	20230605	123200	59749230	5880	5880	5880	5880	1
372	20230605	123100	59743350	5870	5870	5870	5870	79
373	20230605	123000	59279620	5870	5870	5870	5870	88
374	20230605	122900	58763060	5870	5870	5870	5870	2
375	20230605	122800	58751320	5870	5870	5870	5870	0
376	20230605	122700	58751320	5870	5870	5870	5870	0
377	20230605	122600	58751320	5870	5870	5870	5870	0
378	20230605	122500	58751320	5870	5870	5870	5870	0
379	20230605	122400	58751320	5870	5870	5870	5870	0
380	20230605	122300	58751320	5870	5870	5870	5870	0
381	20230605	122200	58751320	5870	5870	5870	5870	0
382	20230605	122100	58751320	5870	5870	5870	5870	0
383	20230605	122000	58751320	5870	5870	5870	5870	0
384	20230605	121900	58751320	5870	5870	5870	5870	1
385	20230605	121800	58745450	5860	5860	5860	5860	0
386	20230605	121700	58745450	5860	5860	5860	5860	10
387	20230605	121600	58686850	5860	5860	5860	5860	10
388	20230605	121500	58628250	5860	5860	5860	5860	1500
389	20230605	121400	49838250	5870	5870	5870	5870	0
390	20230605	121300	49838250	5870	5870	5870	5870	0
391	20230605	121200	49838250	5870	5870	5870	5870	47
392	20230605	121100	49562360	5870	5870	5870	5870	8
393	20230605	121000	49515400	5870	5870	5870	5870	0
394	20230605	120900	49515400	5870	5870	5870	5870	300
395	20230605	120800	47754400	5870	5870	5870	5870	5
396	20230605	120700	47725050	5860	5860	5860	5860	817
397	20230605	120600	42937430	5870	5870	5870	5870	0
398	20230605	120500	42937430	5870	5870	5870	5870	0
399	20230605	120400	42937430	5870	5870	5870	5870	0
400	20230605	120300	42937430	5870	5870	5870	5870	0
401	20230605	120200	42937430	5870	5870	5870	5870	0
402	20230605	120100	42937430	5870	5870	5870	5870	84
403	20230605	120000	42444350	5870	5870	5870	5870	1
404	20230605	115900	42438480	5880	5880	5880	5880	0
405	20230605	115800	42438480	5880	5880	5880	5880	0
406	20230605	115700	42438480	5880	5880	5880	5880	50
407	20230605	115600	42144480	5880	5880	5880	5880	0
408	20230605	115500	42144480	5880	5880	5880	5880	0
409	20230605	115400	42144480	5880	5880	5880	5880	1
410	20230605	115300	42138600	5870	5870	5870	5870	0
411	20230605	115200	42138600	5870	5870	5870	5870	10
412	20230605	115100	42079900	5880	5870	5880	5870	22
413	20230605	115000	41950740	5860	5860	5860	5860	10
414	20230605	114900	41892140	5870	5870	5870	5870	449
415	20230605	114800	39256510	5860	5860	5860	5860	9
416	20230605	114700	39203770	5850	5850	5850	5850	0
417	20230605	114600	39203770	5850	5850	5850	5850	0
418	20230605	114500	39203770	5850	5850	5850	5850	1
419	20230605	114400	39197920	5860	5860	5860	5860	1
420	20230605	114300	39192060	5860	5860	5860	5860	0
421	20230605	114200	39192060	5860	5860	5860	5860	0
422	20230605	114100	39192060	5860	5860	5860	5860	0
423	20230605	114000	39192060	5860	5860	5860	5860	99
424	20230605	113900	38611920	5850	5850	5850	5850	0
425	20230605	113800	38611920	5850	5850	5850	5850	0
426	20230605	113700	38611920	5850	5850	5850	5850	0
427	20230605	113600	38611920	5850	5850	5850	5850	17
428	20230605	113500	38512470	5850	5850	5850	5850	0
429	20230605	113400	38512470	5850	5850	5850	5850	0
430	20230605	113300	38512470	5850	5850	5850	5850	0
431	20230605	113200	38512470	5850	5850	5850	5850	0
432	20230605	113100	38512470	5850	5850	5850	5850	0
433	20230605	113000	38512470	5850	5850	5850	5850	0
434	20230605	112900	38512470	5850	5850	5850	5850	0
435	20230605	112800	38512470	5850	5850	5850	5850	0
436	20230605	112700	38512470	5850	5850	5850	5850	1
437	20230605	112600	38506620	5860	5860	5860	5860	0
438	20230605	112500	38506620	5860	5860	5860	5860	0
439	20230605	112400	38506620	5860	5860	5860	5860	33
440	20230605	112300	38313240	5860	5860	5860	5860	0
441	20230605	112200	38313240	5860	5860	5860	5860	1
442	20230605	112100	38307380	5850	5850	5850	5850	0
443	20230605	112000	38307380	5850	5850	5850	5850	0
444	20230605	111900	38307380	5850	5850	5850	5850	0
445	20230605	111800	38307380	5850	5850	5850	5850	100
446	20230605	111700	37722380	5850	5850	5850	5850	0
447	20230605	111600	37722380	5850	5850	5850	5850	100
448	20230605	111500	37137380	5860	5860	5860	5860	8
449	20230605	111400	37090500	5860	5860	5860	5860	0
450	20230605	111300	37090500	5860	5860	5860	5860	30
451	20230605	111200	36914700	5860	5860	5860	5860	0
452	20230605	111100	36914700	5860	5860	5860	5860	0
453	20230605	111000	36914700	5860	5860	5860	5860	0
454	20230605	110900	36914700	5860	5860	5860	5860	0
455	20230605	110800	36914700	5860	5860	5860	5860	0
456	20230605	110700	36914700	5860	5860	5860	5860	0
457	20230605	110600	36914700	5860	5860	5860	5860	0
458	20230605	110500	36914700	5860	5860	5860	5860	0
459	20230605	110400	36914700	5860	5860	5860	5860	29
460	20230605	110300	36744760	5860	5860	5860	5860	72
461	20230605	110200	36322840	5850	5850	5850	5850	0
462	20230605	110100	36322840	5850	5850	5850	5850	0
463	20230605	110000	36322840	5850	5850	5850	5850	0
464	20230605	105900	36322840	5850	5850	5850	5850	0
465	20230605	105800	36322840	5850	5850	5850	5850	0
466	20230605	105700	36322840	5850	5850	5850	5850	0
467	20230605	105600	36322840	5850	5850	5850	5850	0
468	20230605	105500	36322840	5850	5850	5850	5850	100
469	20230605	105400	35737840	5870	5870	5870	5870	0
470	20230605	105300	35737840	5870	5870	5870	5870	0
471	20230605	105200	35737840	5870	5870	5870	5870	0
472	20230605	105100	35737840	5870	5870	5870	5870	0
473	20230605	105000	35737840	5870	5870	5870	5870	1
474	20230605	104900	35731970	5850	5850	5850	5850	218
475	20230605	104800	34456670	5870	5870	5870	5870	0
476	20230605	104700	34456670	5870	5870	5870	5870	1
477	20230605	104600	34450800	5850	5850	5870	5850	170
478	20230605	104500	33456280	5850	5850	5850	5850	290
479	20230605	104400	31759780	5860	5860	5860	5860	0
480	20230605	104300	31759780	5860	5860	5860	5860	0
481	20230605	104200	31759780	5860	5860	5860	5860	0
482	20230605	104100	31759780	5860	5860	5860	5860	69
483	20230605	104000	31355440	5870	5870	5870	5870	0
484	20230605	103900	31355440	5870	5870	5870	5870	0
485	20230605	103800	31355440	5870	5870	5870	5870	1
486	20230605	103700	31349570	5860	5850	5860	5850	301
487	20230605	103600	29585880	5850	5850	5850	5850	63
488	20230605	103500	29217330	5860	5860	5860	5860	0
489	20230605	103400	29217330	5860	5860	5860	5860	0
490	20230605	103300	29217330	5860	5860	5860	5860	0
491	20230605	103200	29217330	5860	5860	5860	5860	0
492	20230605	103100	29217330	5860	5860	5860	5860	0
493	20230605	103000	29217330	5860	5860	5860	5860	10
494	20230605	102900	29158730	5860	5860	5860	5860	0
495	20230605	102800	29158730	5860	5860	5860	5860	0
496	20230605	102700	29158730	5860	5860	5860	5860	0
497	20230605	102600	29158730	5860	5860	5860	5860	0
498	20230605	102500	29158730	5860	5860	5860	5860	1
499	20230605	102400	29152870	5840	5860	5860	5840	2
500	20230605	102300	29141170	5850	5850	5850	5850	0
501	20230605	102200	29141170	5850	5850	5850	5850	0
502	20230605	102100	29141170	5850	5850	5850	5850	0
503	20230605	102000	29141170	5850	5850	5850	5850	0
504	20230605	101900	29141170	5850	5850	5850	5850	0
505	20230605	101800	29141170	5850	5850	5850	5850	0
506	20230605	101700	29141170	5850	5850	5850	5850	171
507	20230605	101600	28140820	5850	5850	5850	5850	0
508	20230605	101500	28140820	5850	5850	5850	5850	73
509	20230605	101400	27713770	5860	5860	5860	5860	0
510	20230605	101300	27713770	5860	5860	5860	5860	0
511	20230605	101200	27713770	5860	5860	5860	5860	0
512	20230605	101100	27713770	5860	5860	5860	5860	2
513	20230605	101000	27702050	5850	5850	5850	5850	0
514	20230605	100900	27702050	5850	5850	5850	5850	0
515	20230605	100800	27702050	5850	5850	5850	5850	0
516	20230605	100700	27702050	5850	5850	5850	5850	0
517	20230605	100600	27702050	5850	5850	5850	5850	512
518	20230605	100500	24706850	5850	5850	5850	5850	50
519	20230605	100400	24414350	5830	5830	5830	5830	0
520	20230605	100300	24414350	5830	5830	5830	5830	0
521	20230605	100200	24414350	5830	5830	5830	5830	1
522	20230605	100100	24408520	5850	5850	5850	5850	0
523	20230605	100000	24408520	5850	5850	5850	5850	3
524	20230605	095900	24390970	5850	5850	5850	5850	0
525	20230605	095800	24390970	5850	5850	5850	5850	50
526	20230605	095700	24098470	5830	5830	5830	5830	0
527	20230605	095600	24098470	5830	5840	5840	5830	409
528	20230605	095500	21712910	5840	5840	5840	5840	0
529	20230605	095400	21712910	5840	5840	5840	5840	0
530	20230605	095300	21712910	5840	5840	5840	5840	0
531	20230605	095200	21712910	5840	5840	5840	5840	10
532	20230605	095100	21654510	5840	5840	5840	5840	0
533	20230605	095000	21654510	5840	5840	5840	5840	40
534	20230605	094900	21420910	5840	5840	5840	5840	0
535	20230605	094800	21420910	5840	5840	5840	5840	0
536	20230605	094700	21420910	5840	5840	5840	5840	10
537	20230605	094600	21362510	5860	5860	5860	5860	0
538	20230605	094500	21362510	5860	5860	5860	5860	3
539	20230605	094400	21344930	5860	5860	5860	5860	0
540	20230605	094300	21344930	5860	5860	5860	5860	0
541	20230605	094200	21344930	5860	5860	5860	5860	0
542	20230605	094100	21344930	5860	5860	5860	5860	47
543	20230605	094000	21069510	5850	5850	5850	5850	1
544	20230605	093900	21063660	5820	5820	5820	5820	0
545	20230605	093800	21063660	5820	5820	5820	5820	0
546	20230605	093700	21063660	5820	5820	5820	5820	0
547	20230605	093600	21063660	5820	5830	5830	5820	1000
548	20230605	093500	15240530	5860	5860	5860	5860	0
549	20230605	093400	15240530	5860	5860	5860	5860	0
550	20230605	093300	15240530	5860	5860	5860	5860	0
551	20230605	093200	15240530	5860	5860	5860	5860	3
552	20230605	093100	15222950	5830	5830	5830	5830	1
553	20230605	093000	15217120	5830	5830	5830	5830	4
554	20230605	092900	15193800	5860	5860	5860	5860	0
555	20230605	092800	15193800	5860	5860	5860	5860	2
556	20230605	092700	15182080	5840	5840	5840	5840	0
557	20230605	092600	15182080	5840	5840	5840	5840	10
558	20230605	092500	15123680	5840	5840	5840	5840	484
559	20230605	092400	12297120	5840	5840	5840	5840	0
560	20230605	092300	12297120	5840	5840	5840	5840	16
561	20230605	092200	12203680	5840	5840	5840	5840	0
562	20230605	092100	12203680	5840	5840	5840	5840	0
563	20230605	092000	12203680	5840	5840	5840	5840	0
564	20230605	091900	12203680	5840	5840	5840	5840	0
565	20230605	091800	12203680	5840	5840	5840	5840	1
566	20230605	091700	12197840	5840	5840	5840	5840	33
567	20230605	091600	12005120	5840	5840	5840	5840	0
568	20230605	091500	12005120	5840	5840	5840	5840	0
569	20230605	091400	12005120	5840	5840	5840	5840	0
570	20230605	091300	12005120	5840	5840	5840	5840	1
571	20230605	091200	11999280	5840	5840	5840	5840	249
572	20230605	091100	10545120	5840	5840	5840	5840	200
573	20230605	091000	9377120	5860	5860	5860	5860	244
574	20230605	090900	7947280	5860	5870	5870	5860	10
575	20230605	090800	7888650	5890	5890	5890	5890	0
576	20230605	090700	7888650	5890	5860	5890	5860	259
577	20230605	090600	6370660	5850	5850	5850	5850	10
578	20230605	090500	6312160	5860	5850	5860	5850	546
579	20230605	090400	3112810	5850	5850	5850	5850	199
580	20230605	090300	1948660	5860	5880	5920	5860	41
581	20230605	090200	1707750	5860	5850	5860	5850	242
582	20230605	090100	290640	5820	5820	5820	5820	0
583	20230605	090000	290640	5820	5810	5820	5810	50