KissMeData/317690/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202900	79725240	4845	4845	4845	4845	13
3	20230605	202800	79725240	4845	4845	4845	4845	0
4	20230605	202700	79725240	4845	4845	4845	4845	0
5	20230605	202600	79725240	4845	4845	4845	4845	0
6	20230605	202500	79725240	4845	4845	4845	4845	0
7	20230605	202400	79725240	4845	4845	4845	4845	0
8	20230605	202300	79725240	4845	4845	4845	4845	0
9	20230605	202200	79725240	4845	4845	4845	4845	0
10	20230605	202100	79725240	4845	4845	4845	4845	0
11	20230605	202000	79725240	4845	4845	4845	4845	0
12	20230605	201900	79725240	4845	4845	4845	4845	0
13	20230605	201800	79725240	4845	4845	4845	4845	0
14	20230605	201700	79725240	4845	4845	4845	4845	0
15	20230605	201600	79725240	4845	4845	4845	4845	0
16	20230605	201500	79725240	4845	4845	4845	4845	0
17	20230605	201400	79725240	4845	4845	4845	4845	0
18	20230605	201300	79725240	4845	4845	4845	4845	0
19	20230605	201200	79725240	4845	4845	4845	4845	0
20	20230605	201100	79725240	4845	4845	4845	4845	0
21	20230605	201000	79725240	4845	4845	4845	4845	0
22	20230605	200900	79725240	4845	4845	4845	4845	0
23	20230605	200800	79725240	4845	4845	4845	4845	0
24	20230605	200700	79725240	4845	4845	4845	4845	0
25	20230605	200600	79725240	4845	4845	4845	4845	0
26	20230605	200500	79725240	4845	4845	4845	4845	0
27	20230605	200400	79725240	4845	4845	4845	4845	0
28	20230605	200300	79725240	4845	4845	4845	4845	0
29	20230605	200200	79725240	4845	4845	4845	4845	0
30	20230605	200100	79725240	4845	4845	4845	4845	0
31	20230605	200000	79725240	4845	4845	4845	4845	0
32	20230605	195900	79725240	4845	4845	4845	4845	13
33	20230605	195800	79725240	4845	4845	4845	4845	0
34	20230605	195700	79725240	4845	4845	4845	4845	0
35	20230605	195600	79725240	4845	4845	4845	4845	0
36	20230605	195500	79725240	4845	4845	4845	4845	0
37	20230605	195400	79725240	4845	4845	4845	4845	0
38	20230605	195300	79725240	4845	4845	4845	4845	0
39	20230605	195200	79725240	4845	4845	4845	4845	0
40	20230605	195100	79725240	4845	4845	4845	4845	0
41	20230605	195000	79725240	4845	4845	4845	4845	0
42	20230605	194900	79725240	4845	4845	4845	4845	0
43	20230605	194800	79725240	4845	4845	4845	4845	0
44	20230605	194700	79725240	4845	4845	4845	4845	0
45	20230605	194600	79725240	4845	4845	4845	4845	0
46	20230605	194500	79725240	4845	4845	4845	4845	0
47	20230605	194400	79725240	4845	4845	4845	4845	0
48	20230605	194300	79725240	4845	4845	4845	4845	0
49	20230605	194200	79725240	4845	4845	4845	4845	0
50	20230605	194100	79725240	4845	4845	4845	4845	0
51	20230605	194000	79725240	4845	4845	4845	4845	0
52	20230605	193900	79725240	4845	4845	4845	4845	0
53	20230605	193800	79725240	4845	4845	4845	4845	0
54	20230605	193700	79725240	4845	4845	4845	4845	0
55	20230605	193600	79725240	4845	4845	4845	4845	0
56	20230605	193500	79725240	4845	4845	4845	4845	0
57	20230605	193400	79725240	4845	4845	4845	4845	0
58	20230605	193300	79725240	4845	4845	4845	4845	0
59	20230605	193200	79725240	4845	4845	4845	4845	0
60	20230605	193100	79725240	4845	4845	4845	4845	0
61	20230605	193000	79725240	4845	4845	4845	4845	0
62	20230605	192900	79725240	4845	4845	4845	4845	13
63	20230605	192800	79725240	4845	4845	4845	4845	0
64	20230605	192700	79725240	4845	4845	4845	4845	0
65	20230605	192600	79725240	4845	4845	4845	4845	0
66	20230605	192500	79725240	4845	4845	4845	4845	0
67	20230605	192400	79725240	4845	4845	4845	4845	0
68	20230605	192300	79725240	4845	4845	4845	4845	0
69	20230605	192200	79725240	4845	4845	4845	4845	0
70	20230605	192100	79725240	4845	4845	4845	4845	0
71	20230605	192000	79725240	4845	4845	4845	4845	0
72	20230605	191900	79725240	4845	4845	4845	4845	0
73	20230605	191800	79725240	4845	4845	4845	4845	0
74	20230605	191700	79725240	4845	4845	4845	4845	0
75	20230605	191600	79725240	4845	4845	4845	4845	0
76	20230605	191500	79725240	4845	4845	4845	4845	0
77	20230605	191400	79725240	4845	4845	4845	4845	0
78	20230605	191300	79725240	4845	4845	4845	4845	0
79	20230605	191200	79725240	4845	4845	4845	4845	0
80	20230605	191100	79725240	4845	4845	4845	4845	0
81	20230605	191000	79725240	4845	4845	4845	4845	0
82	20230605	190900	79725240	4845	4845	4845	4845	0
83	20230605	190800	79725240	4845	4845	4845	4845	0
84	20230605	190700	79725240	4845	4845	4845	4845	0
85	20230605	190600	79725240	4845	4845	4845	4845	0
86	20230605	190500	79725240	4845	4845	4845	4845	0
87	20230605	190400	79725240	4845	4845	4845	4845	0
88	20230605	190300	79725240	4845	4845	4845	4845	0
89	20230605	190200	79725240	4845	4845	4845	4845	0
90	20230605	190100	79725240	4845	4845	4845	4845	0
91	20230605	190000	79725240	4845	4845	4845	4845	0
92	20230605	185900	79725240	4845	4845	4845	4845	13
93	20230605	185800	79725240	4845	4845	4845	4845	0
94	20230605	185700	79725240	4845	4845	4845	4845	0
95	20230605	185600	79725240	4845	4845	4845	4845	0
96	20230605	185500	79725240	4845	4845	4845	4845	0
97	20230605	185400	79725240	4845	4845	4845	4845	0
98	20230605	185300	79725240	4845	4845	4845	4845	0
99	20230605	185200	79725240	4845	4845	4845	4845	0
100	20230605	185100	79725240	4845	4845	4845	4845	0
101	20230605	185000	79725240	4845	4845	4845	4845	0
102	20230605	184900	79725240	4845	4845	4845	4845	0
103	20230605	184800	79725240	4845	4845	4845	4845	0
104	20230605	184700	79725240	4845	4845	4845	4845	0
105	20230605	184600	79725240	4845	4845	4845	4845	0
106	20230605	184500	79725240	4845	4845	4845	4845	0
107	20230605	184400	79725240	4845	4845	4845	4845	0
108	20230605	184300	79725240	4845	4845	4845	4845	0
109	20230605	184200	79725240	4845	4845	4845	4845	0
110	20230605	184100	79725240	4845	4845	4845	4845	0
111	20230605	184000	79725240	4845	4845	4845	4845	0
112	20230605	183900	79725240	4845	4845	4845	4845	0
113	20230605	183800	79725240	4845	4845	4845	4845	0
114	20230605	183700	79725240	4845	4845	4845	4845	0
115	20230605	183600	79725240	4845	4845	4845	4845	0
116	20230605	183500	79725240	4845	4845	4845	4845	0
117	20230605	183400	79725240	4845	4845	4845	4845	0
118	20230605	183300	79725240	4845	4845	4845	4845	0
119	20230605	183200	79725240	4845	4845	4845	4845	0
120	20230605	183100	79725240	4845	4845	4845	4845	0
121	20230605	183000	79725240	4845	4845	4845	4845	0
122	20230605	182900	79725240	4845	4845	4845	4845	13
123	20230605	182800	79725240	4845	4845	4845	4845	0
124	20230605	182700	79725240	4845	4845	4845	4845	0
125	20230605	182600	79725240	4845	4845	4845	4845	0
126	20230605	182500	79725240	4845	4845	4845	4845	0
127	20230605	182400	79725240	4845	4845	4845	4845	0
128	20230605	182300	79725240	4845	4845	4845	4845	0
129	20230605	182200	79725240	4845	4845	4845	4845	0
130	20230605	182100	79725240	4845	4845	4845	4845	0
131	20230605	182000	79725240	4845	4845	4845	4845	0
132	20230605	181900	79725240	4845	4845	4845	4845	0
133	20230605	181800	79725240	4845	4845	4845	4845	0
134	20230605	181700	79725240	4845	4845	4845	4845	0
135	20230605	181600	79725240	4845	4845	4845	4845	0
136	20230605	181500	79725240	4845	4845	4845	4845	0
137	20230605	181400	79725240	4845	4845	4845	4845	0
138	20230605	181300	79725240	4845	4845	4845	4845	0
139	20230605	181200	79725240	4845	4845	4845	4845	0
140	20230605	181100	79725240	4845	4845	4845	4845	0
141	20230605	181000	79725240	4845	4845	4845	4845	0
142	20230605	180900	79725240	4845	4845	4845	4845	0
143	20230605	180800	79725240	4845	4845	4845	4845	0
144	20230605	180700	79725240	4845	4845	4845	4845	0
145	20230605	180600	79725240	4845	4845	4845	4845	0
146	20230605	180500	79725240	4845	4845	4845	4845	0
147	20230605	180400	79725240	4845	4845	4845	4845	0
148	20230605	180300	79725240	4845	4845	4845	4845	0
149	20230605	180200	79725240	4845	4845	4845	4845	0
150	20230605	180100	79725240	4845	4845	4845	4845	0
151	20230605	180000	79725240	4845	4845	4845	4845	0
152	20230605	175900	79725240	4845	4845	4845	4845	13
153	20230605	175800	79725240	4845	4845	4845	4845	0
154	20230605	175700	79725240	4845	4845	4845	4845	0
155	20230605	175600	79725240	4845	4845	4845	4845	0
156	20230605	175500	79725240	4845	4845	4845	4845	0
157	20230605	175400	79725240	4845	4845	4845	4845	0
158	20230605	175300	79725240	4845	4845	4845	4845	0
159	20230605	175200	79725240	4845	4845	4845	4845	0
160	20230605	175100	79725240	4845	4845	4845	4845	0
161	20230605	175000	79725240	4845	4845	4845	4845	0
162	20230605	174900	79725240	4845	4845	4845	4845	0
163	20230605	174800	79725240	4845	4845	4845	4845	0
164	20230605	174700	79725240	4845	4845	4845	4845	0
165	20230605	174600	79725240	4845	4845	4845	4845	0
166	20230605	174500	79725240	4845	4845	4845	4845	0
167	20230605	174400	79725240	4845	4845	4845	4845	0
168	20230605	174300	79725240	4845	4845	4845	4845	0
169	20230605	174200	79725240	4845	4845	4845	4845	0
170	20230605	174100	79725240	4845	4845	4845	4845	0
171	20230605	174000	79725240	4845	4845	4845	4845	0
172	20230605	173900	79725240	4845	4845	4845	4845	0
173	20230605	173800	79725240	4845	4845	4845	4845	0
174	20230605	173700	79725240	4845	4845	4845	4845	0
175	20230605	173600	79725240	4845	4845	4845	4845	0
176	20230605	173500	79725240	4845	4845	4845	4845	0
177	20230605	173400	79725240	4845	4845	4845	4845	0
178	20230605	173300	79725240	4845	4845	4845	4845	0
179	20230605	173200	79725240	4845	4845	4845	4845	0
180	20230605	173100	79725240	4845	4845	4845	4845	0
181	20230605	173000	79725240	4845	4845	4845	4845	0
182	20230605	172900	79725240	4845	4845	4845	4845	13
183	20230605	172800	79725240	4845	4845	4845	4845	0
184	20230605	172700	79725240	4845	4845	4845	4845	0
185	20230605	172600	79725240	4845	4845	4845	4845	0
186	20230605	172500	79725240	4845	4845	4845	4845	0
187	20230605	172400	79725240	4845	4845	4845	4845	0
188	20230605	172300	79725240	4845	4845	4845	4845	0
189	20230605	172200	79725240	4845	4845	4845	4845	0
190	20230605	172100	79725240	4845	4845	4845	4845	0
191	20230605	172000	79725240	4845	4845	4845	4845	0
192	20230605	171900	79725240	4845	4845	4845	4845	0
193	20230605	171800	79725240	4845	4845	4845	4845	0
194	20230605	171700	79725240	4845	4845	4845	4845	0
195	20230605	171600	79725240	4845	4845	4845	4845	0
196	20230605	171500	79725240	4845	4845	4845	4845	0
197	20230605	171400	79725240	4845	4845	4845	4845	0
198	20230605	171300	79725240	4845	4845	4845	4845	0
199	20230605	171200	79725240	4845	4845	4845	4845	0
200	20230605	171100	79725240	4845	4845	4845	4845	0
201	20230605	171000	79725240	4845	4845	4845	4845	0
202	20230605	170900	79725240	4845	4845	4845	4845	0
203	20230605	170800	79725240	4845	4845	4845	4845	0
204	20230605	170700	79725240	4845	4845	4845	4845	0
205	20230605	170600	79725240	4845	4845	4845	4845	0
206	20230605	170500	79725240	4845	4845	4845	4845	0
207	20230605	170400	79725240	4845	4845	4845	4845	0
208	20230605	170300	79725240	4845	4845	4845	4845	0
209	20230605	170200	79725240	4845	4845	4845	4845	0
210	20230605	170100	79725240	4845	4845	4845	4845	0
211	20230605	170000	79725240	4845	4845	4845	4845	0
212	20230605	165900	79725240	4845	4845	4845	4845	13
213	20230605	165800	79725240	4845	4845	4845	4845	0
214	20230605	165700	79725240	4845	4845	4845	4845	0
215	20230605	165600	79725240	4845	4845	4845	4845	0
216	20230605	165500	79725240	4845	4845	4845	4845	0
217	20230605	165400	79725240	4845	4845	4845	4845	0
218	20230605	165300	79725240	4845	4845	4845	4845	0
219	20230605	165200	79725240	4845	4845	4845	4845	0
220	20230605	165100	79725240	4845	4845	4845	4845	0
221	20230605	165000	79725240	4845	4845	4845	4845	0
222	20230605	164900	79725240	4845	4845	4845	4845	0
223	20230605	164800	79725240	4845	4845	4845	4845	0
224	20230605	164700	79725240	4845	4845	4845	4845	0
225	20230605	164600	79725240	4845	4845	4845	4845	0
226	20230605	164500	79725240	4845	4845	4845	4845	0
227	20230605	164400	79725240	4845	4845	4845	4845	0
228	20230605	164300	79725240	4845	4845	4845	4845	0
229	20230605	164200	79725240	4845	4845	4845	4845	0
230	20230605	164100	79725240	4845	4845	4845	4845	0
231	20230605	164000	79725240	4845	4845	4845	4845	0
232	20230605	163900	79725240	4845	4845	4845	4845	0
233	20230605	163800	79725240	4845	4845	4845	4845	0
234	20230605	163700	79725240	4845	4845	4845	4845	0
235	20230605	163600	79725240	4845	4845	4845	4845	0
236	20230605	163500	79725240	4845	4845	4845	4845	0
237	20230605	163400	79725240	4845	4845	4845	4845	0
238	20230605	163300	79725240	4845	4845	4845	4845	0
239	20230605	163200	79725240	4845	4845	4845	4845	0
240	20230605	163100	79725240	4845	4845	4845	4845	0
241	20230605	163000	79725240	4845	4845	4845	4845	0
242	20230605	162900	79725240	4845	4845	4845	4845	13
243	20230605	162800	79725240	4845	4845	4845	4845	0
244	20230605	162700	79725240	4845	4845	4845	4845	0
245	20230605	162600	79725240	4845	4845	4845	4845	0
246	20230605	162500	79725240	4845	4845	4845	4845	0
247	20230605	162400	79725240	4845	4845	4845	4845	0
248	20230605	162300	79725240	4845	4845	4845	4845	0
249	20230605	162200	79725240	4845	4845	4845	4845	0
250	20230605	162100	79725240	4845	4845	4845	4845	0
251	20230605	162000	79725240	4845	4845	4845	4845	0
252	20230605	161900	79725240	4845	4845	4845	4845	0
253	20230605	161800	79725240	4845	4845	4845	4845	0
254	20230605	161700	79725240	4845	4845	4845	4845	0
255	20230605	161600	79725240	4845	4845	4845	4845	0
256	20230605	161500	79725240	4845	4845	4845	4845	0
257	20230605	161400	79725240	4845	4845	4845	4845	0
258	20230605	161300	79725240	4845	4845	4845	4845	0
259	20230605	161200	79725240	4845	4845	4845	4845	0
260	20230605	161100	79725240	4845	4845	4845	4845	0
261	20230605	161000	79725240	4845	4845	4845	4845	0
262	20230605	160900	79725240	4845	4845	4845	4845	0
263	20230605	160800	79725240	4845	4845	4845	4845	0
264	20230605	160700	79725240	4845	4845	4845	4845	0
265	20230605	160600	79725240	4845	4845	4845	4845	0
266	20230605	160500	79725240	4845	4845	4845	4845	0
267	20230605	160400	79725240	4845	4845	4845	4845	0
268	20230605	160300	79725240	4845	4845	4845	4845	0
269	20230605	160200	79725240	4845	4845	4845	4845	0
270	20230605	160100	79725240	4845	4845	4845	4845	0
271	20230605	160000	79725240	4845	4845	4845	4845	0
272	20230605	155900	79725240	4845	4845	4845	4845	13
273	20230605	155800	79725240	4845	4845	4845	4845	0
274	20230605	155700	79725240	4845	4845	4845	4845	0
275	20230605	155600	79725240	4845	4845	4845	4845	0
276	20230605	155500	79725240	4845	4845	4845	4845	0
277	20230605	155400	79725240	4845	4845	4845	4845	0
278	20230605	155300	79725240	4845	4845	4845	4845	0
279	20230605	155200	79725240	4845	4845	4845	4845	0
280	20230605	155100	79725240	4845	4845	4845	4845	0
281	20230605	155000	79725240	4845	4845	4845	4845	0
282	20230605	154900	79725240	4845	4845	4845	4845	0
283	20230605	154800	79725240	4845	4845	4845	4845	0
284	20230605	154700	79725240	4845	4845	4845	4845	0
285	20230605	154600	79725240	4845	4845	4845	4845	0
286	20230605	154500	79725240	4845	4845	4845	4845	0
287	20230605	154400	79725240	4845	4845	4845	4845	0
288	20230605	154300	79725240	4845	4845	4845	4845	0
289	20230605	154200	79725240	4845	4845	4845	4845	0
290	20230605	154100	79725240	4845	4845	4845	4845	0
291	20230605	154000	79725240	4845	4845	4845	4845	0
292	20230605	153900	79725240	4845	4845	4845	4845	0
293	20230605	153800	79725240	4845	4845	4845	4845	0
294	20230605	153700	79725240	4845	4845	4845	4845	0
295	20230605	153600	79725240	4845	4845	4845	4845	0
296	20230605	153500	79725240	4845	4845	4845	4845	0
297	20230605	153400	79725240	4845	4845	4845	4845	0
298	20230605	153300	79725240	4845	4845	4845	4845	0
299	20230605	153200	79725240	4845	4845	4845	4845	0
300	20230605	153100	79725240	4845	4845	4845	4845	0
301	20230605	153000	79725240	4845	4845	4845	4845	13
302	20230605	152900	79662255	4825	4825	4825	4825	0
303	20230605	152800	79662255	4825	4825	4825	4825	0
304	20230605	152700	79662255	4825	4825	4825	4825	0
305	20230605	152600	79662255	4825	4825	4825	4825	0
306	20230605	152500	79662255	4825	4825	4825	4825	0
307	20230605	152400	79662255	4825	4825	4825	4825	0
308	20230605	152300	79662255	4825	4825	4825	4825	0
309	20230605	152200	79662255	4825	4825	4825	4825	0
310	20230605	152100	79662255	4825	4825	4825	4825	0
311	20230605	152000	79662255	4825	4825	4825	4825	0
312	20230605	151900	79662255	4825	4835	4835	4825	48
313	20230605	151800	79430245	4840	4840	4840	4840	0
314	20230605	151700	79430245	4840	4840	4840	4840	0
315	20230605	151600	79430245	4840	4840	4840	4840	5
316	20230605	151500	79406045	4840	4840	4840	4840	0
317	20230605	151400	79406045	4840	4840	4840	4840	0
318	20230605	151300	79406045	4840	4840	4840	4840	0
319	20230605	151200	79406045	4840	4840	4840	4840	10
320	20230605	151100	79357645	4840	4840	4840	4840	1
321	20230605	151000	79352805	4835	4835	4835	4835	5
322	20230605	150900	79328630	4825	4825	4825	4825	0
323	20230605	150800	79328630	4825	4825	4825	4825	0
324	20230605	150700	79328630	4825	4825	4825	4825	0
325	20230605	150600	79328630	4825	4825	4825	4825	0
326	20230605	150500	79328630	4825	4825	4825	4825	0
327	20230605	150400	79328630	4825	4825	4825	4825	101
328	20230605	150300	78841305	4830	4830	4830	4830	1
329	20230605	150200	78836475	4835	4835	4835	4835	0
330	20230605	150100	78836475	4835	4835	4835	4835	0
331	20230605	150000	78836475	4835	4835	4835	4835	0
332	20230605	145900	78836475	4835	4835	4835	4835	0
333	20230605	145800	78836475	4835	4835	4835	4835	0
334	20230605	145700	78836475	4835	4835	4835	4835	0
335	20230605	145600	78836475	4835	4835	4835	4835	1
336	20230605	145500	78831640	4825	4825	4825	4825	0
337	20230605	145400	78831640	4825	4825	4825	4825	0
338	20230605	145300	78831640	4825	4825	4825	4825	0
339	20230605	145200	78831640	4825	4825	4825	4825	0
340	20230605	145100	78831640	4825	4825	4825	4825	0
341	20230605	145000	78831640	4825	4825	4825	4825	0
342	20230605	144900	78831640	4825	4825	4825	4825	2
343	20230605	144800	78821990	4825	4825	4825	4825	0
344	20230605	144700	78821990	4825	4825	4825	4825	400
345	20230605	144600	76891990	4820	4820	4820	4820	0
346	20230605	144500	76891990	4820	4820	4820	4820	625
347	20230605	144400	73879490	4825	4825	4825	4825	0
348	20230605	144300	73879490	4825	4825	4825	4825	0
349	20230605	144200	73879490	4825	4825	4825	4825	0
350	20230605	144100	73879490	4825	4825	4825	4825	1
351	20230605	144000	73874665	4825	4825	4825	4825	1
352	20230605	143900	73869840	4825	4830	4830	4825	2
353	20230605	143800	73860185	4840	4840	4840	4840	100
354	20230605	143700	73376185	4840	4840	4840	4840	0
355	20230605	143600	73376185	4840	4840	4840	4840	0
356	20230605	143500	73376185	4840	4840	4840	4840	0
357	20230605	143400	73376185	4840	4840	4840	4840	0
358	20230605	143300	73376185	4840	4840	4840	4840	0
359	20230605	143200	73376185	4840	4840	4840	4840	0
360	20230605	143100	73376185	4840	4840	4840	4840	0
361	20230605	143000	73376185	4840	4840	4840	4840	0
362	20230605	142900	73376185	4840	4840	4840	4840	0
363	20230605	142800	73376185	4840	4840	4840	4840	0
364	20230605	142700	73376185	4840	4840	4840	4840	0
365	20230605	142600	73376185	4840	4840	4840	4840	0
366	20230605	142500	73376185	4840	4840	4840	4840	0
367	20230605	142400	73376185	4840	4840	4840	4840	0
368	20230605	142300	73376185	4840	4840	4840	4840	20
369	20230605	142200	73279385	4840	4840	4840	4840	0
370	20230605	142100	73279385	4840	4840	4840	4840	0
371	20230605	142000	73279385	4840	4840	4840	4840	0
372	20230605	141900	73279385	4840	4840	4840	4840	1
373	20230605	141800	73274545	4820	4820	4820	4820	0
374	20230605	141700	73274545	4820	4820	4820	4820	0
375	20230605	141600	73274545	4820	4820	4820	4820	0
376	20230605	141500	73274545	4820	4820	4820	4820	0
377	20230605	141400	73274545	4820	4820	4820	4820	0
378	20230605	141300	73274545	4820	4820	4820	4820	0
379	20230605	141200	73274545	4820	4820	4820	4820	0
380	20230605	141100	73274545	4820	4820	4820	4820	0
381	20230605	141000	73274545	4820	4820	4820	4820	0
382	20230605	140900	73274545	4820	4820	4820	4820	0
383	20230605	140800	73274545	4820	4825	4825	4820	230
384	20230605	140700	72165905	4825	4825	4825	4825	0
385	20230605	140600	72165905	4825	4825	4825	4825	0
386	20230605	140500	72165905	4825	4825	4825	4825	0
387	20230605	140400	72165905	4825	4825	4825	4825	0
388	20230605	140300	72165905	4825	4825	4825	4825	1
389	20230605	140200	72161080	4825	4825	4825	4825	0
390	20230605	140100	72161080	4825	4825	4825	4825	0
391	20230605	140000	72161080	4825	4825	4825	4825	0
392	20230605	135900	72161080	4825	4825	4825	4825	1
393	20230605	135800	72156255	4825	4830	4830	4825	681
394	20230605	135700	68867670	4845	4845	4845	4845	0
395	20230605	135600	68867670	4845	4845	4845	4845	50
396	20230605	135500	68625420	4850	4850	4850	4850	0
397	20230605	135400	68625420	4850	4850	4850	4850	0
398	20230605	135300	68625420	4850	4850	4850	4850	0
399	20230605	135200	68625420	4850	4850	4850	4850	0
400	20230605	135100	68625420	4850	4850	4850	4850	0
401	20230605	135000	68625420	4850	4850	4850	4850	0
402	20230605	134900	68625420	4850	4850	4850	4850	0
403	20230605	134800	68625420	4850	4850	4850	4850	0
404	20230605	134700	68625420	4850	4850	4850	4850	0
405	20230605	134600	68625420	4850	4850	4850	4850	0
406	20230605	134500	68625420	4850	4850	4850	4850	0
407	20230605	134400	68625420	4850	4850	4850	4850	0
408	20230605	134300	68625420	4850	4850	4850	4850	16
409	20230605	134200	68547820	4855	4855	4855	4855	0
410	20230605	134100	68547820	4855	4855	4855	4855	150
411	20230605	134000	67819570	4855	4855	4855	4855	0
412	20230605	133900	67819570	4855	4855	4855	4855	0
413	20230605	133800	67819570	4855	4855	4855	4855	0
414	20230605	133700	67819570	4855	4855	4855	4855	0
415	20230605	133600	67819570	4855	4855	4855	4855	0
416	20230605	133500	67819570	4855	4855	4855	4855	100
417	20230605	133400	67334070	4860	4860	4860	4860	5
418	20230605	133300	67309770	4860	4860	4860	4860	0
419	20230605	133200	67309770	4860	4860	4860	4860	0
420	20230605	133100	67309770	4860	4860	4860	4860	0
421	20230605	133000	67309770	4860	4860	4860	4860	0
422	20230605	132900	67309770	4860	4860	4860	4860	0
423	20230605	132800	67309770	4860	4860	4860	4860	0
424	20230605	132700	67309770	4860	4860	4860	4860	0
425	20230605	132600	67309770	4860	4860	4860	4860	0
426	20230605	132500	67309770	4860	4855	4860	4855	13
427	20230605	132400	67246640	4860	4860	4860	4860	2
428	20230605	132300	67236920	4860	4860	4860	4860	0
429	20230605	132200	67236920	4860	4860	4860	4860	0
430	20230605	132100	67236920	4860	4860	4860	4860	40
431	20230605	132000	67042520	4855	4855	4855	4855	0
432	20230605	131900	67042520	4855	4855	4855	4855	0
433	20230605	131800	67042520	4855	4855	4855	4855	30
434	20230605	131700	66896870	4860	4855	4860	4855	310
435	20230605	131600	65391770	4855	4855	4855	4855	310
436	20230605	131500	63886720	4855	4855	4855	4855	0
437	20230605	131400	63886720	4855	4855	4855	4855	0
438	20230605	131300	63886720	4855	4855	4855	4855	5
439	20230605	131200	63862445	4855	4855	4855	4855	1
440	20230605	131100	63857590	4820	4820	4820	4820	0
441	20230605	131000	63857590	4820	4820	4820	4820	0
442	20230605	130900	63857590	4820	4820	4820	4820	0
443	20230605	130800	63857590	4820	4820	4820	4820	0
444	20230605	130700	63857590	4820	4820	4820	4820	0
445	20230605	130600	63857590	4820	4820	4820	4820	0
446	20230605	130500	63857590	4820	4820	4820	4820	0
447	20230605	130400	63857590	4820	4820	4820	4820	0
448	20230605	130300	63857590	4820	4820	4820	4820	0
449	20230605	130200	63857590	4820	4820	4820	4820	0
450	20230605	130100	63857590	4820	4820	4820	4820	0
451	20230605	130000	63857590	4820	4820	4820	4820	0
452	20230605	125900	63857590	4820	4825	4825	4820	1200
453	20230605	125800	58072555	4830	4830	4830	4830	101
454	20230605	125700	57584725	4860	4860	4860	4860	4
455	20230605	125600	57565285	4860	4860	4860	4860	0
456	20230605	125500	57565285	4860	4860	4860	4860	0
457	20230605	125400	57565285	4860	4860	4860	4860	0
458	20230605	125300	57565285	4860	4860	4860	4860	0
459	20230605	125200	57565285	4860	4860	4860	4860	0
460	20230605	125100	57565285	4860	4860	4860	4860	0
461	20230605	125000	57565285	4860	4860	4860	4860	0
462	20230605	124900	57565285	4860	4860	4860	4860	0
463	20230605	124800	57565285	4860	4860	4860	4860	0
464	20230605	124700	57565285	4860	4855	4860	4855	2
465	20230605	124600	57555570	4830	4830	4830	4830	0
466	20230605	124500	57555570	4830	4830	4830	4830	0
467	20230605	124400	57555570	4830	4830	4830	4830	0
468	20230605	124300	57555570	4830	4835	4835	4820	1523
469	20230605	124200	50205455	4860	4860	4860	4860	205
470	20230605	124100	49209155	4860	4860	4860	4860	10
471	20230605	124000	49160555	4860	4860	4860	4860	0
472	20230605	123900	49160555	4860	4860	4860	4860	0
473	20230605	123800	49160555	4860	4860	4860	4860	0
474	20230605	123700	49160555	4860	4860	4860	4860	0
475	20230605	123600	49160555	4860	4860	4860	4860	0
476	20230605	123500	49160555	4860	4860	4860	4860	23
477	20230605	123400	49048775	4860	4860	4860	4860	20
478	20230605	123300	48951575	4835	4835	4835	4835	0
479	20230605	123200	48951575	4835	4835	4835	4835	0
480	20230605	123100	48951575	4835	4835	4835	4835	0
481	20230605	123000	48951575	4835	4835	4835	4835	0
482	20230605	122900	48951575	4835	4835	4835	4835	0
483	20230605	122800	48951575	4835	4835	4835	4835	1
484	20230605	122700	48946740	4860	4860	4860	4860	0
485	20230605	122600	48946740	4860	4860	4860	4860	0
486	20230605	122500	48946740	4860	4860	4860	4860	0
487	20230605	122400	48946740	4860	4860	4860	4860	1
488	20230605	122300	48941880	4835	4835	4835	4835	0
489	20230605	122200	48941880	4835	4835	4835	4835	0
490	20230605	122100	48941880	4835	4835	4835	4835	0
491	20230605	122000	48941880	4835	4835	4835	4835	0
492	20230605	121900	48941880	4835	4835	4835	4835	0
493	20230605	121800	48941880	4835	4835	4835	4835	17
494	20230605	121700	48859685	4835	4835	4835	4835	63
495	20230605	121600	48555080	4835	4835	4835	4835	0
496	20230605	121500	48555080	4835	4835	4835	4835	0
497	20230605	121400	48555080	4835	4860	4860	4835	21
498	20230605	121300	48453520	4835	4835	4835	4835	0
499	20230605	121200	48453520	4835	4840	4840	4835	20
500	20230605	121100	48356730	4840	4840	4840	4840	0
501	20230605	121000	48356730	4840	4840	4840	4840	0
502	20230605	120900	48356730	4840	4840	4840	4840	0
503	20230605	120800	48356730	4840	4840	4840	4840	0
504	20230605	120700	48356730	4840	4840	4840	4840	0
505	20230605	120600	48356730	4840	4840	4840	4840	0
506	20230605	120500	48356730	4840	4840	4840	4840	0
507	20230605	120400	48356730	4840	4840	4840	4840	0
508	20230605	120300	48356730	4840	4840	4840	4840	0
509	20230605	120200	48356730	4840	4840	4840	4840	1
510	20230605	120100	48351890	4865	4865	4865	4865	0
511	20230605	120000	48351890	4865	4865	4865	4865	0
512	20230605	115900	48351890	4865	4865	4865	4865	20
513	20230605	115800	48254590	4865	4865	4865	4865	0
514	20230605	115700	48254590	4865	4865	4865	4865	20
515	20230605	115600	48157290	4860	4860	4860	4860	0
516	20230605	115500	48157290	4860	4860	4860	4860	0
517	20230605	115400	48157290	4860	4860	4860	4860	0
518	20230605	115300	48157290	4860	4860	4860	4860	0
519	20230605	115200	48157290	4860	4860	4860	4860	0
520	20230605	115100	48157290	4860	4860	4860	4860	0
521	20230605	115000	48157290	4860	4860	4860	4860	0
522	20230605	114900	48157290	4860	4860	4860	4860	0
523	20230605	114800	48157290	4860	4860	4860	4860	1
524	20230605	114700	48152430	4860	4860	4860	4860	0
525	20230605	114600	48152430	4860	4860	4860	4860	0
526	20230605	114500	48152430	4860	4860	4860	4860	300
527	20230605	114400	46694430	4860	4860	4860	4860	300
528	20230605	114300	45236430	4860	4860	4860	4860	0
529	20230605	114200	45236430	4860	4860	4860	4860	0
530	20230605	114100	45236430	4860	4860	4860	4860	0
531	20230605	114000	45236430	4860	4860	4860	4860	1
532	20230605	113900	45231570	4840	4840	4840	4840	82
533	20230605	113800	44834690	4830	4830	4830	4830	0
534	20230605	113700	44834690	4830	4830	4830	4830	150
535	20230605	113600	44110190	4830	4830	4830	4830	0
536	20230605	113500	44110190	4830	4830	4830	4830	0
537	20230605	113400	44110190	4830	4830	4830	4830	0
538	20230605	113300	44110190	4830	4830	4830	4830	0
539	20230605	113200	44110190	4830	4830	4830	4830	4
540	20230605	113100	44090870	4840	4840	4840	4840	0
541	20230605	113000	44090870	4840	4840	4840	4840	0
542	20230605	112900	44090870	4840	4840	4840	4840	0
543	20230605	112800	44090870	4840	4840	4840	4840	132
544	20230605	112700	43451990	4840	4840	4840	4840	0
545	20230605	112600	43451990	4840	4840	4840	4840	1
546	20230605	112500	43447150	4820	4820	4820	4820	0
547	20230605	112400	43447150	4820	4820	4820	4820	35
548	20230605	112300	43278450	4820	4820	4820	4815	321
549	20230605	112200	41732420	4820	4820	4820	4820	1135
550	20230605	112100	36261720	4825	4830	4830	4825	68
551	20230605	112000	35933610	4825	4825	4825	4825	0
552	20230605	111900	35933610	4825	4825	4825	4825	0
553	20230605	111800	35933610	4825	4825	4825	4825	0
554	20230605	111700	35933610	4825	4830	4830	4825	63
555	20230605	111600	35629510	4840	4840	4840	4840	1
556	20230605	111500	35624670	4825	4825	4825	4825	0
557	20230605	111400	35624670	4825	4825	4825	4825	0
558	20230605	111300	35624670	4825	4825	4825	4825	150
559	20230605	111200	34900920	4820	4820	4820	4820	0
560	20230605	111100	34900920	4820	4820	4820	4820	0
561	20230605	111000	34900920	4820	4835	4835	4820	486
562	20230605	110900	32555300	4835	4845	4845	4835	2884
563	20230605	110800	18594740	4845	4845	4845	4845	167
564	20230605	110700	17785625	4865	4865	4865	4865	0
565	20230605	110600	17785625	4865	4865	4865	4865	8
566	20230605	110500	17746705	4845	4845	4845	4845	0
567	20230605	110400	17746705	4845	4845	4845	4845	0
568	20230605	110300	17746705	4845	4865	4865	4845	846
569	20230605	110200	13643105	4860	4860	4860	4860	63
570	20230605	110100	13336925	4865	4865	4865	4865	0
571	20230605	110000	13336925	4865	4865	4865	4865	11
572	20230605	105900	13283410	4860	4860	4860	4860	0
573	20230605	105800	13283410	4860	4860	4860	4860	1
574	20230605	105700	13278550	4860	4860	4860	4860	36
575	20230605	105600	13103590	4860	4860	4860	4860	0
576	20230605	105500	13103590	4860	4860	4860	4860	0
577	20230605	105400	13103590	4860	4860	4860	4860	0
578	20230605	105300	13103590	4860	4860	4860	4860	64
579	20230605	105200	12792550	4865	4865	4865	4865	50
580	20230605	105100	12549300	4860	4865	4865	4860	150
581	20230605	105000	11820050	4865	4865	4865	4865	0
582	20230605	104900	11820050	4865	4865	4865	4865	0
583	20230605	104800	11820050	4865	4865	4865	4865	0
584	20230605	104700	11820050	4865	4865	4865	4865	0
585	20230605	104600	11820050	4865	4865	4865	4865	0
586	20230605	104500	11820050	4865	4865	4865	4865	0
587	20230605	104400	11820050	4865	4865	4865	4865	0
588	20230605	104300	11820050	4865	4865	4865	4865	0
589	20230605	104200	11820050	4865	4865	4865	4865	0
590	20230605	104100	11820050	4865	4865	4865	4865	10
591	20230605	104000	11771400	4865	4865	4865	4865	0
592	20230605	103900	11771400	4865	4865	4865	4865	0
593	20230605	103800	11771400	4865	4865	4865	4865	0
594	20230605	103700	11771400	4865	4865	4865	4865	50
595	20230605	103600	11528150	4860	4860	4860	4860	68
596	20230605	103500	11197670	4860	4860	4860	4860	0
597	20230605	103400	11197670	4860	4860	4860	4860	0
598	20230605	103300	11197670	4860	4860	4860	4860	10
599	20230605	103200	11149070	4860	4865	4865	4860	251
600	20230605	103100	9929065	4865	4865	4865	4865	0
601	20230605	103000	9929065	4865	4870	4870	4865	217
602	20230605	102900	8873230	4880	4880	4880	4880	0
603	20230605	102800	8873230	4880	4880	4880	4880	0
604	20230605	102700	8873230	4880	4880	4880	4880	0
605	20230605	102600	8873230	4880	4880	4880	4880	0
606	20230605	102500	8873230	4880	4880	4880	4880	0
607	20230605	102400	8873230	4880	4880	4880	4880	0
608	20230605	102300	8873230	4880	4880	4880	4880	0
609	20230605	102200	8873230	4880	4880	4880	4880	0
610	20230605	102100	8873230	4880	4880	4880	4880	0
611	20230605	102000	8873230	4880	4880	4880	4880	1
612	20230605	101900	8868350	4875	4875	4875	4875	1
613	20230605	101800	8863475	4870	4870	4870	4870	2
614	20230605	101700	8853735	4895	4895	4895	4895	0
615	20230605	101600	8853735	4895	4895	4895	4895	20
616	20230605	101500	8755835	4895	4895	4895	4895	0
617	20230605	101400	8755835	4895	4895	4895	4895	1
618	20230605	101300	8750940	4865	4865	4865	4865	26
619	20230605	101200	8624450	4865	4865	4865	4865	10
620	20230605	101100	8575800	4860	4860	4860	4860	0
621	20230605	101000	8575800	4860	4860	4860	4860	0
622	20230605	100900	8575800	4860	4870	4870	4860	52
623	20230605	100800	8322795	4895	4895	4895	4895	0
624	20230605	100700	8322795	4895	4895	4895	4895	0
625	20230605	100600	8322795	4895	4895	4895	4895	1
626	20230605	100500	8317900	4870	4870	4870	4870	0
627	20230605	100400	8317900	4870	4870	4870	4870	0
628	20230605	100300	8317900	4870	4870	4870	4870	0
629	20230605	100200	8317900	4870	4870	4870	4870	0
630	20230605	100100	8317900	4870	4870	4870	4870	0
631	20230605	100000	8317900	4870	4870	4870	4870	10
632	20230605	095900	8269200	4890	4890	4890	4890	0
633	20230605	095800	8269200	4890	4890	4890	4890	110
634	20230605	095700	7731300	4900	4900	4900	4900	0
635	20230605	095600	7731300	4900	4900	4900	4900	0
636	20230605	095500	7731300	4900	4900	4900	4900	0
637	20230605	095400	7731300	4900	4900	4900	4900	0
638	20230605	095300	7731300	4900	4900	4900	4900	102
639	20230605	095200	7231500	4900	4900	4900	4900	0
640	20230605	095100	7231500	4900	4900	4900	4900	0
641	20230605	095000	7231500	4900	4900	4900	4900	0
642	20230605	094900	7231500	4900	4900	4900	4900	0
643	20230605	094800	7231500	4900	4900	4900	4900	0
644	20230605	094700	7231500	4900	4900	4900	4900	0
645	20230605	094600	7231500	4900	4900	4900	4900	51
646	20230605	094500	6981600	4900	4900	4900	4900	0
647	20230605	094400	6981600	4900	4900	4900	4900	0
648	20230605	094300	6981600	4900	4900	4900	4900	0
649	20230605	094200	6981600	4900	4900	4900	4900	0
650	20230605	094100	6981600	4900	4900	4900	4900	0
651	20230605	094000	6981600	4900	4900	4900	4900	0
652	20230605	093900	6981600	4900	4900	4900	4900	0
653	20230605	093800	6981600	4900	4900	4900	4900	0
654	20230605	093700	6981600	4900	4900	4900	4900	1
655	20230605	093600	6976700	4900	4900	4900	4900	1
656	20230605	093500	6971800	4900	4900	4900	4900	0
657	20230605	093400	6971800	4900	4900	4900	4900	0
658	20230605	093300	6971800	4900	4900	4900	4900	1
659	20230605	093200	6966900	4900	4900	4900	4900	0
660	20230605	093100	6966900	4900	4900	4900	4900	25
661	20230605	093000	6844400	4855	4855	4855	4855	0
662	20230605	092900	6844400	4855	4855	4855	4855	141
663	20230605	092800	6159845	4855	4855	4855	4855	16
664	20230605	092700	6082165	4855	4855	4855	4855	0
665	20230605	092600	6082165	4855	4855	4855	4855	0
666	20230605	092500	6082165	4855	4855	4855	4855	0
667	20230605	092400	6082165	4855	4855	4855	4855	1
668	20230605	092300	6077310	4860	4860	4860	4860	0
669	20230605	092200	6077310	4860	4860	4860	4860	39
670	20230605	092100	5887770	4885	4860	4885	4860	122
671	20230605	092000	5294365	4870	4870	4870	4870	0
672	20230605	091900	5294365	4870	4870	4870	4870	0
673	20230605	091800	5294365	4870	4870	4870	4870	0
674	20230605	091700	5294365	4870	4870	4870	4870	13
675	20230605	091600	5231055	4880	4880	4880	4880	0
676	20230605	091500	5231055	4880	4880	4880	4880	0
677	20230605	091400	5231055	4880	4880	4880	4880	0
678	20230605	091300	5231055	4880	4885	4885	4880	11
679	20230605	091200	5177370	4890	4890	4890	4890	0
680	20230605	091100	5177370	4890	4890	4890	4890	10
681	20230605	091000	5128470	4855	4860	4860	4855	45
682	20230605	090900	4909830	4865	4865	4865	4865	29
683	20230605	090800	4768745	4900	4900	4900	4900	5
684	20230605	090700	4744245	4900	4900	4900	4900	30
685	20230605	090600	4597245	4900	4885	4900	4885	25
686	20230605	090500	4474970	4895	4895	4895	4895	30
687	20230605	090400	4328120	4895	4900	4900	4895	53
688	20230605	090300	4068435	4905	4875	4905	4870	33
689	20230605	090200	3907585	4880	4900	4900	4880	520
690	20230605	090100	1369760	4900	4905	4905	4890	4
691	20230605	090000	1350165	4890	4910	4910	4890	275