KissMeData/016610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190900	200295455	4270	4270	4270	4270	135
3	20230605	190800	200295455	4270	4270	4270	4270	0
4	20230605	190700	200295455	4270	4270	4270	4270	0
5	20230605	190600	200295455	4270	4270	4270	4270	0
6	20230605	190500	200295455	4270	4270	4270	4270	0
7	20230605	190400	200295455	4270	4270	4270	4270	0
8	20230605	190300	200295455	4270	4270	4270	4270	0
9	20230605	190200	200295455	4270	4270	4270	4270	0
10	20230605	190100	200295455	4270	4270	4270	4270	0
11	20230605	190000	200295455	4270	4270	4270	4270	0
12	20230605	185900	200295455	4270	4270	4270	4270	0
13	20230605	185800	200295455	4270	4270	4270	4270	0
14	20230605	185700	200295455	4270	4270	4270	4270	0
15	20230605	185600	200295455	4270	4270	4270	4270	0
16	20230605	185500	200295455	4270	4270	4270	4270	0
17	20230605	185400	200295455	4270	4270	4270	4270	0
18	20230605	185300	200295455	4270	4270	4270	4270	0
19	20230605	185200	200295455	4270	4270	4270	4270	0
20	20230605	185100	200295455	4270	4270	4270	4270	0
21	20230605	185000	200295455	4270	4270	4270	4270	0
22	20230605	184900	200295455	4270	4270	4270	4270	0
23	20230605	184800	200295455	4270	4270	4270	4270	0
24	20230605	184700	200295455	4270	4270	4270	4270	0
25	20230605	184600	200295455	4270	4270	4270	4270	0
26	20230605	184500	200295455	4270	4270	4270	4270	0
27	20230605	184400	200295455	4270	4270	4270	4270	0
28	20230605	184300	200295455	4270	4270	4270	4270	0
29	20230605	184200	200295455	4270	4270	4270	4270	0
30	20230605	184100	200295455	4270	4270	4270	4270	0
31	20230605	184000	200295455	4270	4270	4270	4270	0
32	20230605	183900	200295455	4270	4270	4270	4270	135
33	20230605	183800	200295455	4270	4270	4270	4270	0
34	20230605	183700	200295455	4270	4270	4270	4270	0
35	20230605	183600	200295455	4270	4270	4270	4270	0
36	20230605	183500	200295455	4270	4270	4270	4270	0
37	20230605	183400	200295455	4270	4270	4270	4270	0
38	20230605	183300	200295455	4270	4270	4270	4270	0
39	20230605	183200	200295455	4270	4270	4270	4270	0
40	20230605	183100	200295455	4270	4270	4270	4270	0
41	20230605	183000	200295455	4270	4270	4270	4270	0
42	20230605	182900	200295455	4270	4270	4270	4270	0
43	20230605	182800	200295455	4270	4270	4270	4270	0
44	20230605	182700	200295455	4270	4270	4270	4270	0
45	20230605	182600	200295455	4270	4270	4270	4270	0
46	20230605	182500	200295455	4270	4270	4270	4270	0
47	20230605	182400	200295455	4270	4270	4270	4270	0
48	20230605	182300	200295455	4270	4270	4270	4270	0
49	20230605	182200	200295455	4270	4270	4270	4270	0
50	20230605	182100	200295455	4270	4270	4270	4270	0
51	20230605	182000	200295455	4270	4270	4270	4270	0
52	20230605	181900	200295455	4270	4270	4270	4270	0
53	20230605	181800	200295455	4270	4270	4270	4270	0
54	20230605	181700	200295455	4270	4270	4270	4270	0
55	20230605	181600	200295455	4270	4270	4270	4270	0
56	20230605	181500	200295455	4270	4270	4270	4270	0
57	20230605	181400	200295455	4270	4270	4270	4270	0
58	20230605	181300	200295455	4270	4270	4270	4270	0
59	20230605	181200	200295455	4270	4270	4270	4270	0
60	20230605	181100	200295455	4270	4270	4270	4270	0
61	20230605	181000	200295455	4270	4270	4270	4270	0
62	20230605	180900	200295455	4270	4270	4270	4270	135
63	20230605	180800	200295455	4270	4270	4270	4270	0
64	20230605	180700	200295455	4270	4270	4270	4270	0
65	20230605	180600	200295455	4270	4270	4270	4270	0
66	20230605	180500	200295455	4270	4270	4270	4270	0
67	20230605	180400	200295455	4270	4270	4270	4270	0
68	20230605	180300	200295455	4270	4270	4270	4270	0
69	20230605	180200	200295455	4270	4270	4270	4270	0
70	20230605	180100	200295455	4270	4270	4270	4270	0
71	20230605	180000	200295455	4270	4270	4270	4270	0
72	20230605	175900	200295455	4270	4270	4270	4270	0
73	20230605	175800	200295455	4270	4270	4270	4270	0
74	20230605	175700	200295455	4270	4270	4270	4270	0
75	20230605	175600	200295455	4270	4270	4270	4270	0
76	20230605	175500	200295455	4270	4270	4270	4270	0
77	20230605	175400	200295455	4270	4270	4270	4270	0
78	20230605	175300	200295455	4270	4270	4270	4270	0
79	20230605	175200	200295455	4270	4270	4270	4270	0
80	20230605	175100	200295455	4270	4270	4270	4270	0
81	20230605	175000	200295455	4270	4270	4270	4270	0
82	20230605	174900	200295455	4270	4270	4270	4270	0
83	20230605	174800	200295455	4270	4270	4270	4270	0
84	20230605	174700	200295455	4270	4270	4270	4270	0
85	20230605	174600	200295455	4270	4270	4270	4270	0
86	20230605	174500	200295455	4270	4270	4270	4270	0
87	20230605	174400	200295455	4270	4270	4270	4270	0
88	20230605	174300	200295455	4270	4270	4270	4270	0
89	20230605	174200	200295455	4270	4270	4270	4270	0
90	20230605	174100	200295455	4270	4270	4270	4270	0
91	20230605	174000	200295455	4270	4270	4270	4270	0
92	20230605	173900	200295455	4270	4270	4270	4270	135
93	20230605	173800	200295455	4270	4270	4270	4270	0
94	20230605	173700	200295455	4270	4270	4270	4270	0
95	20230605	173600	200295455	4270	4270	4270	4270	0
96	20230605	173500	200295455	4270	4270	4270	4270	0
97	20230605	173400	200295455	4270	4270	4270	4270	0
98	20230605	173300	200295455	4270	4270	4270	4270	0
99	20230605	173200	200295455	4270	4270	4270	4270	0
100	20230605	173100	200295455	4270	4270	4270	4270	0
101	20230605	173000	200295455	4270	4270	4270	4270	0
102	20230605	172900	200295455	4270	4270	4270	4270	0
103	20230605	172800	200295455	4270	4270	4270	4270	0
104	20230605	172700	200295455	4270	4270	4270	4270	0
105	20230605	172600	200295455	4270	4270	4270	4270	0
106	20230605	172500	200295455	4270	4270	4270	4270	0
107	20230605	172400	200295455	4270	4270	4270	4270	0
108	20230605	172300	200295455	4270	4270	4270	4270	0
109	20230605	172200	200295455	4270	4270	4270	4270	0
110	20230605	172100	200295455	4270	4270	4270	4270	0
111	20230605	172000	200295455	4270	4270	4270	4270	0
112	20230605	171900	200295455	4270	4270	4270	4270	0
113	20230605	171800	200295455	4270	4270	4270	4270	0
114	20230605	171700	200295455	4270	4270	4270	4270	0
115	20230605	171600	200295455	4270	4270	4270	4270	0
116	20230605	171500	200295455	4270	4270	4270	4270	0
117	20230605	171400	200295455	4270	4270	4270	4270	0
118	20230605	171300	200295455	4270	4270	4270	4270	0
119	20230605	171200	200295455	4270	4270	4270	4270	0
120	20230605	171100	200295455	4270	4270	4270	4270	0
121	20230605	171000	200295455	4270	4270	4270	4270	0
122	20230605	170900	200295455	4270	4270	4270	4270	135
123	20230605	170800	200295455	4270	4270	4270	4270	0
124	20230605	170700	200295455	4270	4270	4270	4270	0
125	20230605	170600	200295455	4270	4270	4270	4270	0
126	20230605	170500	200295455	4270	4270	4270	4270	0
127	20230605	170400	200295455	4270	4270	4270	4270	0
128	20230605	170300	200295455	4270	4270	4270	4270	0
129	20230605	170200	200295455	4270	4270	4270	4270	0
130	20230605	170100	200295455	4270	4270	4270	4270	0
131	20230605	170000	200295455	4270	4270	4270	4270	0
132	20230605	165900	200295455	4270	4270	4270	4270	0
133	20230605	165800	200295455	4270	4270	4270	4270	0
134	20230605	165700	200295455	4270	4270	4270	4270	0
135	20230605	165600	200295455	4270	4270	4270	4270	0
136	20230605	165500	200295455	4270	4270	4270	4270	0
137	20230605	165400	200295455	4270	4270	4270	4270	0
138	20230605	165300	200295455	4270	4270	4270	4270	0
139	20230605	165200	200295455	4270	4270	4270	4270	0
140	20230605	165100	200295455	4270	4270	4270	4270	0
141	20230605	165000	200295455	4270	4270	4270	4270	0
142	20230605	164900	200295455	4270	4270	4270	4270	0
143	20230605	164800	200295455	4270	4270	4270	4270	0
144	20230605	164700	200295455	4270	4270	4270	4270	0
145	20230605	164600	200295455	4270	4270	4270	4270	0
146	20230605	164500	200295455	4270	4270	4270	4270	0
147	20230605	164400	200295455	4270	4270	4270	4270	0
148	20230605	164300	200295455	4270	4270	4270	4270	0
149	20230605	164200	200295455	4270	4270	4270	4270	0
150	20230605	164100	200295455	4270	4270	4270	4270	0
151	20230605	164000	200295455	4270	4270	4270	4270	0
152	20230605	163900	200295455	4270	4270	4270	4270	135
153	20230605	163800	200295455	4270	4270	4270	4270	0
154	20230605	163700	200295455	4270	4270	4270	4270	0
155	20230605	163600	200295455	4270	4270	4270	4270	0
156	20230605	163500	200295455	4270	4270	4270	4270	0
157	20230605	163400	200295455	4270	4270	4270	4270	0
158	20230605	163300	200295455	4270	4270	4270	4270	0
159	20230605	163200	200295455	4270	4270	4270	4270	0
160	20230605	163100	200295455	4270	4270	4270	4270	0
161	20230605	163000	200295455	4270	4270	4270	4270	0
162	20230605	162900	200295455	4270	4270	4270	4270	0
163	20230605	162800	200295455	4270	4270	4270	4270	0
164	20230605	162700	200295455	4270	4270	4270	4270	0
165	20230605	162600	200295455	4270	4270	4270	4270	0
166	20230605	162500	200295455	4270	4270	4270	4270	0
167	20230605	162400	200295455	4270	4270	4270	4270	0
168	20230605	162300	200295455	4270	4270	4270	4270	0
169	20230605	162200	200295455	4270	4270	4270	4270	0
170	20230605	162100	200295455	4270	4270	4270	4270	0
171	20230605	162000	200295455	4270	4270	4270	4270	0
172	20230605	161900	200295455	4270	4270	4270	4270	0
173	20230605	161800	200295455	4270	4270	4270	4270	0
174	20230605	161700	200295455	4270	4270	4270	4270	0
175	20230605	161600	200295455	4270	4270	4270	4270	0
176	20230605	161500	200295455	4270	4270	4270	4270	0
177	20230605	161400	200295455	4270	4270	4270	4270	0
178	20230605	161300	200295455	4270	4270	4270	4270	0
179	20230605	161200	200295455	4270	4270	4270	4270	0
180	20230605	161100	200295455	4270	4270	4270	4270	0
181	20230605	161000	200295455	4270	4270	4270	4270	0
182	20230605	160900	200295455	4270	4270	4270	4270	135
183	20230605	160800	200295455	4270	4270	4270	4270	0
184	20230605	160700	200295455	4270	4270	4270	4270	0
185	20230605	160600	200295455	4270	4270	4270	4270	0
186	20230605	160500	200295455	4270	4270	4270	4270	0
187	20230605	160400	200295455	4270	4270	4270	4270	0
188	20230605	160300	200295455	4270	4270	4270	4270	0
189	20230605	160200	200295455	4270	4270	4270	4270	0
190	20230605	160100	200295455	4270	4270	4270	4270	0
191	20230605	160000	200295455	4270	4270	4270	4270	0
192	20230605	155900	200295455	4270	4270	4270	4270	0
193	20230605	155800	200295455	4270	4270	4270	4270	0
194	20230605	155700	200295455	4270	4270	4270	4270	0
195	20230605	155600	200295455	4270	4270	4270	4270	0
196	20230605	155500	200295455	4270	4270	4270	4270	0
197	20230605	155400	200295455	4270	4270	4270	4270	0
198	20230605	155300	200295455	4270	4270	4270	4270	0
199	20230605	155200	200295455	4270	4270	4270	4270	0
200	20230605	155100	200295455	4270	4270	4270	4270	0
201	20230605	155000	200295455	4270	4270	4270	4270	0
202	20230605	154900	200295455	4270	4270	4270	4270	0
203	20230605	154800	200295455	4270	4270	4270	4270	0
204	20230605	154700	200295455	4270	4270	4270	4270	0
205	20230605	154600	200295455	4270	4270	4270	4270	0
206	20230605	154500	200295455	4270	4270	4270	4270	0
207	20230605	154400	200295455	4270	4270	4270	4270	0
208	20230605	154300	200295455	4270	4270	4270	4270	0
209	20230605	154200	200295455	4270	4270	4270	4270	0
210	20230605	154100	200295455	4270	4270	4270	4270	0
211	20230605	154000	200295455	4270	4270	4270	4270	0
212	20230605	153900	200295455	4270	4270	4270	4270	135
213	20230605	153800	200295455	4270	4270	4270	4270	0
214	20230605	153700	200295455	4270	4270	4270	4270	0
215	20230605	153600	200295455	4270	4270	4270	4270	0
216	20230605	153500	200295455	4270	4270	4270	4270	0
217	20230605	153400	200295455	4270	4270	4270	4270	0
218	20230605	153300	200295455	4270	4270	4270	4270	0
219	20230605	153200	200295455	4270	4270	4270	4270	0
220	20230605	153100	200295455	4270	4270	4270	4270	0
221	20230605	153000	200295455	4270	4270	4270	4270	135
222	20230605	152900	199719005	4270	4270	4270	4270	0
223	20230605	152800	199719005	4270	4270	4270	4270	0
224	20230605	152700	199719005	4270	4270	4270	4270	0
225	20230605	152600	199719005	4270	4270	4270	4270	0
226	20230605	152500	199719005	4270	4270	4270	4270	0
227	20230605	152400	199719005	4270	4270	4270	4270	0
228	20230605	152300	199719005	4270	4270	4270	4270	0
229	20230605	152200	199719005	4270	4270	4270	4270	0
230	20230605	152100	199719005	4270	4270	4270	4270	0
231	20230605	152000	199719005	4270	4270	4270	4270	0
232	20230605	151900	199719005	4270	4275	4275	4270	218
233	20230605	151800	198787145	4270	4270	4270	4270	0
234	20230605	151700	198787145	4270	4265	4270	4265	286
235	20230605	151600	197566555	4270	4270	4270	4270	500
236	20230605	151500	195431555	4265	4265	4265	4265	1
237	20230605	151400	195427290	4265	4265	4265	4265	36
238	20230605	151300	195273750	4265	4265	4265	4265	77
239	20230605	151200	194945345	4265	4265	4265	4265	19
240	20230605	151100	194864310	4265	4265	4265	4265	19
241	20230605	151000	194783275	4265	4265	4265	4265	17
242	20230605	150900	194710770	4265	4265	4265	4265	3
243	20230605	150800	194697975	4265	4265	4265	4265	8
244	20230605	150700	194663855	4270	4265	4270	4265	11
245	20230605	150600	194616890	4265	4265	4265	4265	1
246	20230605	150500	194612625	4265	4270	4270	4265	74
247	20230605	150400	194296670	4270	4270	4270	4270	1
248	20230605	150300	194292400	4270	4270	4270	4270	1
249	20230605	150200	194288130	4270	4270	4270	4270	1
250	20230605	150100	194283860	4270	4270	4270	4270	1
251	20230605	150000	194279590	4275	4270	4275	4270	4
252	20230605	145900	194262495	4275	4275	4275	4275	0
253	20230605	145800	194262495	4275	4275	4275	4275	0
254	20230605	145700	194262495	4275	4275	4275	4275	0
255	20230605	145600	194262495	4275	4275	4275	4275	0
256	20230605	145500	194262495	4275	4275	4275	4275	0
257	20230605	145400	194262495	4275	4275	4275	4275	0
258	20230605	145300	194262495	4275	4275	4275	4275	0
259	20230605	145200	194262495	4275	4275	4275	4275	0
260	20230605	145100	194262495	4275	4275	4275	4275	0
261	20230605	145000	194262495	4275	4275	4275	4275	0
262	20230605	144900	194262495	4275	4275	4275	4275	234
263	20230605	144800	193262145	4275	4275	4275	4275	0
264	20230605	144700	193262145	4275	4275	4275	4275	0
265	20230605	144600	193262145	4275	4275	4275	4275	0
266	20230605	144500	193262145	4275	4275	4275	4275	47
267	20230605	144400	193061220	4275	4275	4275	4275	0
268	20230605	144300	193061220	4275	4275	4275	4275	0
269	20230605	144200	193061220	4275	4275	4275	4275	100
270	20230605	144100	192633720	4275	4275	4275	4275	0
271	20230605	144000	192633720	4275	4275	4275	4275	0
272	20230605	143900	192633720	4275	4275	4275	4275	1
273	20230605	143800	192629445	4280	4280	4280	4280	0
274	20230605	143700	192629445	4280	4280	4280	4280	0
275	20230605	143600	192629445	4280	4280	4280	4280	0
276	20230605	143500	192629445	4280	4280	4280	4280	0
277	20230605	143400	192629445	4280	4280	4280	4280	0
278	20230605	143300	192629445	4280	4280	4280	4280	0
279	20230605	143200	192629445	4280	4280	4280	4280	1
280	20230605	143100	192625165	4275	4275	4275	4275	353
281	20230605	143000	191116090	4270	4270	4270	4270	0
282	20230605	142900	191116090	4270	4270	4270	4270	0
283	20230605	142800	191116090	4270	4270	4270	4270	0
284	20230605	142700	191116090	4270	4270	4270	4270	0
285	20230605	142600	191116090	4270	4270	4270	4270	0
286	20230605	142500	191116090	4270	4270	4270	4270	0
287	20230605	142400	191116090	4270	4270	4270	4270	0
288	20230605	142300	191116090	4270	4270	4270	4270	0
289	20230605	142200	191116090	4270	4270	4270	4270	0
290	20230605	142100	191116090	4270	4270	4270	4270	0
291	20230605	142000	191116090	4270	4270	4270	4270	0
292	20230605	141900	191116090	4270	4270	4270	4270	0
293	20230605	141800	191116090	4270	4270	4270	4270	0
294	20230605	141700	191116090	4270	4270	4270	4270	4
295	20230605	141600	191099010	4270	4270	4270	4270	0
296	20230605	141500	191099010	4270	4270	4270	4270	60
297	20230605	141400	190842810	4260	4260	4260	4260	0
298	20230605	141300	190842810	4260	4260	4260	4260	350
299	20230605	141200	189351810	4265	4265	4265	4265	0
300	20230605	141100	189351810	4265	4265	4265	4265	0
301	20230605	141000	189351810	4265	4265	4265	4265	0
302	20230605	140900	189351810	4265	4265	4265	4265	0
303	20230605	140800	189351810	4265	4265	4265	4265	1205
304	20230605	140700	184212485	4275	4275	4275	4275	0
305	20230605	140600	184212485	4275	4275	4275	4275	0
306	20230605	140500	184212485	4275	4275	4275	4275	0
307	20230605	140400	184212485	4275	4275	4275	4275	0
308	20230605	140300	184212485	4275	4275	4275	4275	0
309	20230605	140200	184212485	4275	4270	4275	4270	3000
310	20230605	140100	171388505	4265	4265	4265	4265	0
311	20230605	140000	171388505	4265	4265	4265	4265	417
312	20230605	135900	169610000	4265	4265	4265	4265	0
313	20230605	135800	169610000	4265	4270	4270	4265	40
314	20230605	135700	169439350	4270	4270	4270	4270	0
315	20230605	135600	169439350	4270	4270	4270	4270	0
316	20230605	135500	169439350	4270	4270	4270	4270	0
317	20230605	135400	169439350	4270	4270	4270	4270	0
318	20230605	135300	169439350	4270	4270	4270	4270	0
319	20230605	135200	169439350	4270	4270	4270	4270	0
320	20230605	135100	169439350	4270	4270	4270	4270	0
321	20230605	135000	169439350	4270	4270	4270	4270	0
322	20230605	134900	169439350	4270	4270	4270	4270	0
323	20230605	134800	169439350	4270	4270	4270	4270	0
324	20230605	134700	169439350	4270	4270	4270	4270	210
325	20230605	134600	168542650	4270	4270	4270	4270	3
326	20230605	134500	168529840	4275	4275	4275	4275	0
327	20230605	134400	168529840	4275	4275	4275	4275	0
328	20230605	134300	168529840	4275	4275	4275	4275	0
329	20230605	134200	168529840	4275	4275	4275	4275	0
330	20230605	134100	168529840	4275	4275	4275	4275	0
331	20230605	134000	168529840	4275	4275	4275	4275	1
332	20230605	133900	168525565	4270	4270	4270	4270	0
333	20230605	133800	168525565	4270	4270	4270	4270	0
334	20230605	133700	168525565	4270	4270	4270	4270	258
335	20230605	133600	167423905	4270	4270	4270	4270	0
336	20230605	133500	167423905	4270	4270	4270	4270	0
337	20230605	133400	167423905	4270	4270	4270	4270	46
338	20230605	133300	167227485	4270	4270	4270	4270	0
339	20230605	133200	167227485	4270	4270	4270	4270	81
340	20230605	133100	166881615	4270	4270	4270	4270	0
341	20230605	133000	166881615	4270	4270	4270	4270	1
342	20230605	132900	166877345	4275	4275	4275	4275	0
343	20230605	132800	166877345	4275	4275	4275	4275	500
344	20230605	132700	164739845	4275	4275	4275	4275	0
345	20230605	132600	164739845	4275	4275	4275	4275	0
346	20230605	132500	164739845	4275	4275	4275	4275	0
347	20230605	132400	164739845	4275	4275	4275	4275	0
348	20230605	132300	164739845	4275	4275	4275	4275	0
349	20230605	132200	164739845	4275	4275	4275	4275	0
350	20230605	132100	164739845	4275	4275	4275	4275	0
351	20230605	132000	164739845	4275	4275	4275	4275	0
352	20230605	131900	164739845	4275	4275	4275	4275	0
353	20230605	131800	164739845	4275	4275	4275	4275	0
354	20230605	131700	164739845	4275	4275	4275	4275	0
355	20230605	131600	164739845	4275	4275	4275	4275	20
356	20230605	131500	164654345	4270	4270	4270	4270	1
357	20230605	131400	164650075	4270	4270	4270	4270	2
358	20230605	131300	164641535	4270	4270	4270	4270	15
359	20230605	131200	164577485	4270	4270	4270	4270	202
360	20230605	131100	163714945	4265	4265	4265	4265	0
361	20230605	131000	163714945	4265	4265	4265	4265	3
362	20230605	130900	163702150	4270	4270	4270	4270	58
363	20230605	130800	163454490	4265	4265	4265	4265	16
364	20230605	130700	163386250	4265	4265	4265	4265	0
365	20230605	130600	163386250	4265	4265	4265	4265	0
366	20230605	130500	163386250	4265	4265	4265	4265	0
367	20230605	130400	163386250	4265	4270	4270	4265	143
368	20230605	130300	162776315	4275	4275	4275	4275	23
369	20230605	130200	162677990	4275	4275	4275	4275	3
370	20230605	130100	162665165	4275	4275	4275	4275	2
371	20230605	130000	162656615	4270	4270	4270	4270	0
372	20230605	125900	162656615	4270	4270	4270	4270	2
373	20230605	125800	162648075	4275	4275	4275	4275	0
374	20230605	125700	162648075	4275	4275	4275	4275	0
375	20230605	125600	162648075	4275	4275	4275	4275	2
376	20230605	125500	162639525	4270	4270	4270	4270	0
377	20230605	125400	162639525	4270	4270	4270	4270	50
378	20230605	125300	162426025	4270	4270	4270	4270	0
379	20230605	125200	162426025	4270	4270	4270	4270	2
380	20230605	125100	162417485	4270	4270	4270	4270	0
381	20230605	125000	162417485	4270	4270	4270	4270	0
382	20230605	124900	162417485	4270	4270	4270	4270	0
383	20230605	124800	162417485	4270	4270	4270	4270	0
384	20230605	124700	162417485	4270	4270	4270	4270	0
385	20230605	124600	162417485	4270	4270	4270	4270	0
386	20230605	124500	162417485	4270	4270	4270	4270	2
387	20230605	124400	162408945	4270	4270	4270	4270	0
388	20230605	124300	162408945	4270	4275	4275	4270	19
389	20230605	124200	162327800	4275	4275	4275	4275	0
390	20230605	124100	162327800	4275	4275	4275	4275	1
391	20230605	124000	162323525	4270	4270	4270	4270	0
392	20230605	123900	162323525	4270	4270	4275	4270	24
393	20230605	123800	162221040	4270	4275	4275	4270	30
394	20230605	123700	162092870	4270	4270	4270	4270	10
395	20230605	123600	162050170	4275	4275	4275	4275	0
396	20230605	123500	162050170	4275	4275	4275	4275	14
397	20230605	123400	161990320	4270	4270	4270	4270	0
398	20230605	123300	161990320	4270	4270	4270	4270	0
399	20230605	123200	161990320	4270	4270	4270	4270	0
400	20230605	123100	161990320	4270	4270	4270	4270	0
401	20230605	123000	161990320	4270	4270	4270	4270	0
402	20230605	122900	161990320	4270	4270	4270	4270	0
403	20230605	122800	161990320	4270	4270	4270	4270	0
404	20230605	122700	161990320	4270	4270	4270	4270	5
405	20230605	122600	161968970	4270	4270	4270	4270	509
406	20230605	122500	159795540	4275	4275	4275	4275	0
407	20230605	122400	159795540	4275	4275	4275	4275	0
408	20230605	122300	159795540	4275	4275	4275	4275	0
409	20230605	122200	159795540	4275	4275	4275	4275	0
410	20230605	122100	159795540	4275	4275	4275	4275	35
411	20230605	122000	159645915	4275	4275	4275	4275	16
412	20230605	121900	159577515	4275	4275	4275	4275	0
413	20230605	121800	159577515	4275	4275	4275	4275	0
414	20230605	121700	159577515	4275	4275	4275	4275	0
415	20230605	121600	159577515	4275	4275	4275	4275	0
416	20230605	121500	159577515	4275	4275	4275	4275	0
417	20230605	121400	159577515	4275	4275	4275	4275	0
418	20230605	121300	159577515	4275	4275	4275	4275	0
419	20230605	121200	159577515	4275	4275	4275	4275	0
420	20230605	121100	159577515	4275	4275	4275	4275	100
421	20230605	121000	159150015	4270	4270	4270	4270	0
422	20230605	120900	159150015	4270	4270	4270	4270	0
423	20230605	120800	159150015	4270	4270	4270	4270	0
424	20230605	120700	159150015	4270	4270	4270	4270	0
425	20230605	120600	159150015	4270	4270	4270	4270	0
426	20230605	120500	159150015	4270	4270	4270	4270	0
427	20230605	120400	159150015	4270	4270	4270	4270	139
428	20230605	120300	158556485	4270	4270	4270	4270	0
429	20230605	120200	158556485	4270	4270	4270	4270	0
430	20230605	120100	158556485	4270	4270	4270	4270	0
431	20230605	120000	158556485	4270	4270	4270	4270	0
432	20230605	115900	158556485	4270	4270	4270	4270	0
433	20230605	115800	158556485	4270	4270	4270	4270	20
434	20230605	115700	158471085	4275	4275	4275	4275	0
435	20230605	115600	158471085	4275	4275	4275	4275	2000
436	20230605	115500	149921085	4270	4270	4270	4270	0
437	20230605	115400	149921085	4270	4270	4270	4270	0
438	20230605	115300	149921085	4270	4270	4270	4270	31
439	20230605	115200	149788715	4275	4275	4275	4275	0
440	20230605	115100	149788715	4275	4275	4275	4275	0
441	20230605	115000	149788715	4275	4275	4275	4275	0
442	20230605	114900	149788715	4275	4275	4275	4275	0
443	20230605	114800	149788715	4275	4275	4275	4275	0
444	20230605	114700	149788715	4275	4275	4275	4275	0
445	20230605	114600	149788715	4275	4275	4275	4275	10
446	20230605	114500	149745965	4270	4270	4270	4270	0
447	20230605	114400	149745965	4270	4270	4270	4270	0
448	20230605	114300	149745965	4270	4270	4270	4270	1
449	20230605	114200	149741695	4275	4275	4275	4275	11
450	20230605	114100	149694670	4275	4275	4275	4275	0
451	20230605	114000	149694670	4275	4275	4275	4275	0
452	20230605	113900	149694670	4275	4275	4275	4275	0
453	20230605	113800	149694670	4275	4275	4275	4275	33
454	20230605	113700	149553595	4275	4275	4275	4275	0
455	20230605	113600	149553595	4275	4275	4275	4275	67
456	20230605	113500	149267170	4270	4270	4270	4270	0
457	20230605	113400	149267170	4270	4270	4270	4270	100
458	20230605	113300	148840170	4270	4275	4275	4270	473
459	20230605	113200	146818860	4275	4275	4275	4275	16
460	20230605	113100	146750460	4275	4275	4275	4275	0
461	20230605	113000	146750460	4275	4275	4275	4275	0
462	20230605	112900	146750460	4275	4275	4275	4275	0
463	20230605	112800	146750460	4275	4275	4275	4275	0
464	20230605	112700	146750460	4275	4275	4275	4275	0
465	20230605	112600	146750460	4275	4275	4275	4275	0
466	20230605	112500	146750460	4275	4275	4275	4275	0
467	20230605	112400	146750460	4275	4275	4275	4275	0
468	20230605	112300	146750460	4275	4275	4275	4275	0
469	20230605	112200	146750460	4275	4275	4275	4275	0
470	20230605	112100	146750460	4275	4275	4275	4275	164
471	20230605	112000	146049360	4270	4270	4270	4270	3
472	20230605	111900	146036550	4275	4275	4275	4275	79
473	20230605	111800	145698825	4275	4275	4275	4275	2
474	20230605	111700	145690275	4275	4275	4275	4275	0
475	20230605	111600	145690275	4275	4275	4275	4275	1
476	20230605	111500	145686000	4280	4280	4280	4280	2
477	20230605	111400	145677440	4280	4280	4280	4280	369
478	20230605	111300	144098120	4280	4280	4280	4280	0
479	20230605	111200	144098120	4280	4280	4280	4280	0
480	20230605	111100	144098120	4280	4280	4280	4280	3
481	20230605	111000	144085280	4280	4280	4280	4280	0
482	20230605	110900	144085280	4280	4280	4280	4280	0
483	20230605	110800	144085280	4280	4280	4280	4280	0
484	20230605	110700	144085280	4280	4280	4280	4280	566
485	20230605	110600	141662800	4280	4280	4280	4280	10
486	20230605	110500	141620000	4280	4280	4280	4280	0
487	20230605	110400	141620000	4280	4280	4280	4280	0
488	20230605	110300	141620000	4280	4280	4280	4280	0
489	20230605	110200	141620000	4280	4280	4280	4280	2
490	20230605	110100	141611440	4290	4290	4290	4290	2
491	20230605	110000	141602860	4290	4290	4290	4290	0
492	20230605	105900	141602860	4290	4285	4290	4285	80
493	20230605	105800	141259750	4280	4280	4280	4280	0
494	20230605	105700	141259750	4280	4280	4280	4280	7
495	20230605	105600	141229790	4285	4285	4285	4285	22
496	20230605	105500	141135520	4285	4285	4285	4285	0
497	20230605	105400	141135520	4285	4285	4285	4285	0
498	20230605	105300	141135520	4285	4285	4285	4285	279
499	20230605	105200	139940005	4280	4280	4280	4280	100
500	20230605	105100	139512005	4280	4280	4280	4280	0
501	20230605	105000	139512005	4280	4280	4280	4280	0
502	20230605	104900	139512005	4280	4280	4280	4280	0
503	20230605	104800	139512005	4280	4280	4280	4280	144
504	20230605	104700	138895685	4275	4275	4275	4275	0
505	20230605	104600	138895685	4275	4275	4275	4275	21
506	20230605	104500	138805910	4275	4275	4275	4275	0
507	20230605	104400	138805910	4275	4275	4275	4275	0
508	20230605	104300	138805910	4275	4275	4275	4275	5
509	20230605	104200	138784535	4275	4275	4275	4275	0
510	20230605	104100	138784535	4275	4270	4275	4270	11
511	20230605	104000	138737515	4275	4275	4275	4275	0
512	20230605	103900	138737515	4275	4275	4275	4275	0
513	20230605	103800	138737515	4275	4275	4275	4275	54
514	20230605	103700	138506665	4275	4275	4275	4275	0
515	20230605	103600	138506665	4275	4275	4275	4275	49
516	20230605	103500	138297190	4275	4275	4275	4275	0
517	20230605	103400	138297190	4275	4275	4275	4275	0
518	20230605	103300	138297190	4275	4275	4275	4275	0
519	20230605	103200	138297190	4275	4275	4275	4275	0
520	20230605	103100	138297190	4275	4275	4275	4275	0
521	20230605	103000	138297190	4275	4275	4275	4275	0
522	20230605	102900	138297190	4275	4275	4275	4275	0
523	20230605	102800	138297190	4275	4275	4275	4275	0
524	20230605	102700	138297190	4275	4280	4280	4275	170
525	20230605	102600	137569940	4275	4275	4275	4275	1
526	20230605	102500	137565665	4275	4275	4275	4275	0
527	20230605	102400	137565665	4275	4275	4275	4275	31
528	20230605	102300	137433140	4270	4270	4270	4270	1
529	20230605	102200	137428870	4270	4270	4270	4270	0
530	20230605	102100	137428870	4270	4275	4275	4270	16
531	20230605	102000	137360530	4275	4275	4275	4275	50
532	20230605	101900	137146780	4275	4275	4275	4275	46
533	20230605	101800	136950130	4270	4270	4270	4270	0
534	20230605	101700	136950130	4270	4270	4270	4270	0
535	20230605	101600	136950130	4270	4270	4270	4270	70
536	20230605	101500	136651230	4265	4265	4265	4265	10
537	20230605	101400	136608580	4265	4265	4265	4265	8
538	20230605	101300	136574460	4265	4265	4265	4265	10
539	20230605	101200	136531810	4265	4265	4265	4265	8
540	20230605	101100	136497690	4265	4265	4265	4265	10
541	20230605	101000	136455040	4265	4265	4265	4265	8
542	20230605	100900	136420920	4265	4265	4265	4265	110
543	20230605	100800	135951770	4265	4265	4265	4265	8
544	20230605	100700	135917650	4265	4265	4265	4265	10
545	20230605	100600	135875000	4265	4265	4265	4265	11
546	20230605	100500	135828085	4265	4265	4265	4265	522
547	20230605	100400	133601755	4270	4270	4270	4270	464
548	20230605	100300	131620475	4270	4270	4270	4270	16
549	20230605	100200	131552155	4270	4270	4270	4270	0
550	20230605	100100	131552155	4270	4270	4270	4270	8
551	20230605	100000	131517995	4270	4270	4270	4270	4
552	20230605	095900	131500915	4270	4270	4270	4270	7
553	20230605	095800	131471025	4270	4270	4270	4270	7
554	20230605	095700	131441135	4280	4280	4280	4280	0
555	20230605	095600	131441135	4280	4280	4280	4280	0
556	20230605	095500	131441135	4280	4280	4280	4280	0
557	20230605	095400	131441135	4280	4285	4285	4280	38
558	20230605	095300	131278490	4285	4285	4285	4285	1
559	20230605	095200	131274205	4285	4285	4285	4285	23
560	20230605	095100	131175650	4290	4290	4290	4290	0
561	20230605	095000	131175650	4290	4285	4290	4285	25
562	20230605	094900	131068405	4285	4285	4285	4285	400
563	20230605	094800	129354405	4290	4290	4290	4290	20
564	20230605	094700	129268605	4290	4280	4290	4280	1606
565	20230605	094600	122382145	4280	4285	4285	4280	15
566	20230605	094500	122317940	4280	4280	4280	4280	532
567	20230605	094400	120040980	4280	4280	4280	4280	1
568	20230605	094300	120036700	4280	4285	4285	4280	1911
569	20230605	094200	111852575	4285	4270	4285	4270	2243
570	20230605	094100	102249330	4265	4265	4265	4265	16
571	20230605	094000	102181090	4265	4265	4265	4265	19
572	20230605	093900	102100055	4265	4265	4265	4265	0
573	20230605	093800	102100055	4265	4265	4265	4265	104
574	20230605	093700	101656495	4270	4265	4270	4265	22
575	20230605	093600	101562655	4270	4270	4270	4270	421
576	20230605	093500	99764985	4275	4275	4275	4275	250
577	20230605	093400	98696235	4275	4275	4275	4275	0
578	20230605	093300	98696235	4275	4275	4275	4275	201
579	20230605	093200	97836960	4275	4275	4275	4275	0
580	20230605	093100	97836960	4275	4275	4275	4270	86
581	20230605	093000	97469320	4275	4270	4275	4270	120
582	20230605	092900	96956420	4270	4270	4270	4270	0
583	20230605	092800	96956420	4270	4265	4270	4265	5
584	20230605	092700	96935075	4265	4265	4265	4265	10
585	20230605	092600	96892425	4265	4265	4265	4265	5
586	20230605	092500	96871100	4265	4265	4265	4265	1
587	20230605	092400	96866835	4260	4260	4260	4260	0
588	20230605	092300	96866835	4260	4275	4280	4260	424
589	20230605	092200	95053535	4265	4265	4265	4265	0
590	20230605	092100	95053535	4265	4265	4265	4265	1
591	20230605	092000	95049270	4275	4275	4275	4275	0
592	20230605	091900	95049270	4275	4270	4275	4270	10
593	20230605	091800	95006530	4270	4270	4270	4270	1
594	20230605	091700	95002260	4265	4265	4265	4265	1
595	20230605	091600	94997995	4265	4265	4265	4265	5
596	20230605	091500	94976670	4260	4260	4260	4260	50
597	20230605	091400	94763670	4260	4260	4260	4260	0
598	20230605	091300	94763670	4260	4260	4260	4260	62
599	20230605	091200	94499550	4260	4275	4275	4260	200
600	20230605	091100	93646800	4275	4270	4275	4260	1310
601	20230605	091000	88051665	4270	4270	4270	4270	2
602	20230605	090900	88043125	4270	4270	4270	4270	0
603	20230605	090800	88043125	4270	4260	4270	4260	632
604	20230605	090700	85348795	4260	4255	4265	4255	674
605	20230605	090600	82476940	4255	4255	4260	4255	428
606	20230605	090500	80654160	4255	4255	4255	4255	200
607	20230605	090400	79803160	4250	4250	4250	4250	0
608	20230605	090300	79803160	4250	4250	4250	4250	3
609	20230605	090200	79790410	4250	4250	4250	4250	12
610	20230605	090100	79739410	4250	4250	4250	4250	972
611	20230605	090000	75608410	4250	4245	4250	4245	497