KissMeData/115570/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193500	138418510	4365	4365	4365	4365	522
3	20230605	193400	138418510	4365	4365	4365	4365	0
4	20230605	193300	138418510	4365	4365	4365	4365	0
5	20230605	193200	138418510	4365	4365	4365	4365	0
6	20230605	193100	138418510	4365	4365	4365	4365	0
7	20230605	193000	138418510	4365	4365	4365	4365	0
8	20230605	192900	138418510	4365	4365	4365	4365	0
9	20230605	192800	138418510	4365	4365	4365	4365	0
10	20230605	192700	138418510	4365	4365	4365	4365	0
11	20230605	192600	138418510	4365	4365	4365	4365	0
12	20230605	192500	138418510	4365	4365	4365	4365	0
13	20230605	192400	138418510	4365	4365	4365	4365	0
14	20230605	192300	138418510	4365	4365	4365	4365	0
15	20230605	192200	138418510	4365	4365	4365	4365	0
16	20230605	192100	138418510	4365	4365	4365	4365	0
17	20230605	192000	138418510	4365	4365	4365	4365	0
18	20230605	191900	138418510	4365	4365	4365	4365	0
19	20230605	191800	138418510	4365	4365	4365	4365	0
20	20230605	191700	138418510	4365	4365	4365	4365	0
21	20230605	191600	138418510	4365	4365	4365	4365	0
22	20230605	191500	138418510	4365	4365	4365	4365	0
23	20230605	191400	138418510	4365	4365	4365	4365	0
24	20230605	191300	138418510	4365	4365	4365	4365	0
25	20230605	191200	138418510	4365	4365	4365	4365	0
26	20230605	191100	138418510	4365	4365	4365	4365	0
27	20230605	191000	138418510	4365	4365	4365	4365	0
28	20230605	190900	138418510	4365	4365	4365	4365	0
29	20230605	190800	138418510	4365	4365	4365	4365	0
30	20230605	190700	138418510	4365	4365	4365	4365	0
31	20230605	190600	138418510	4365	4365	4365	4365	0
32	20230605	190500	138418510	4365	4365	4365	4365	522
33	20230605	190400	138418510	4365	4365	4365	4365	0
34	20230605	190300	138418510	4365	4365	4365	4365	0
35	20230605	190200	138418510	4365	4365	4365	4365	0
36	20230605	190100	138418510	4365	4365	4365	4365	0
37	20230605	190000	138418510	4365	4365	4365	4365	0
38	20230605	185900	138418510	4365	4365	4365	4365	0
39	20230605	185800	138418510	4365	4365	4365	4365	0
40	20230605	185700	138418510	4365	4365	4365	4365	0
41	20230605	185600	138418510	4365	4365	4365	4365	0
42	20230605	185500	138418510	4365	4365	4365	4365	0
43	20230605	185400	138418510	4365	4365	4365	4365	0
44	20230605	185300	138418510	4365	4365	4365	4365	0
45	20230605	185200	138418510	4365	4365	4365	4365	0
46	20230605	185100	138418510	4365	4365	4365	4365	0
47	20230605	185000	138418510	4365	4365	4365	4365	0
48	20230605	184900	138418510	4365	4365	4365	4365	0
49	20230605	184800	138418510	4365	4365	4365	4365	0
50	20230605	184700	138418510	4365	4365	4365	4365	0
51	20230605	184600	138418510	4365	4365	4365	4365	0
52	20230605	184500	138418510	4365	4365	4365	4365	0
53	20230605	184400	138418510	4365	4365	4365	4365	0
54	20230605	184300	138418510	4365	4365	4365	4365	0
55	20230605	184200	138418510	4365	4365	4365	4365	0
56	20230605	184100	138418510	4365	4365	4365	4365	0
57	20230605	184000	138418510	4365	4365	4365	4365	0
58	20230605	183900	138418510	4365	4365	4365	4365	0
59	20230605	183800	138418510	4365	4365	4365	4365	0
60	20230605	183700	138418510	4365	4365	4365	4365	0
61	20230605	183600	138418510	4365	4365	4365	4365	0
62	20230605	183500	138418510	4365	4365	4365	4365	522
63	20230605	183400	138418510	4365	4365	4365	4365	0
64	20230605	183300	138418510	4365	4365	4365	4365	0
65	20230605	183200	138418510	4365	4365	4365	4365	0
66	20230605	183100	138418510	4365	4365	4365	4365	0
67	20230605	183000	138418510	4365	4365	4365	4365	0
68	20230605	182900	138418510	4365	4365	4365	4365	0
69	20230605	182800	138418510	4365	4365	4365	4365	0
70	20230605	182700	138418510	4365	4365	4365	4365	0
71	20230605	182600	138418510	4365	4365	4365	4365	0
72	20230605	182500	138418510	4365	4365	4365	4365	0
73	20230605	182400	138418510	4365	4365	4365	4365	0
74	20230605	182300	138418510	4365	4365	4365	4365	0
75	20230605	182200	138418510	4365	4365	4365	4365	0
76	20230605	182100	138418510	4365	4365	4365	4365	0
77	20230605	182000	138418510	4365	4365	4365	4365	0
78	20230605	181900	138418510	4365	4365	4365	4365	0
79	20230605	181800	138418510	4365	4365	4365	4365	0
80	20230605	181700	138418510	4365	4365	4365	4365	0
81	20230605	181600	138418510	4365	4365	4365	4365	0
82	20230605	181500	138418510	4365	4365	4365	4365	0
83	20230605	181400	138418510	4365	4365	4365	4365	0
84	20230605	181300	138418510	4365	4365	4365	4365	0
85	20230605	181200	138418510	4365	4365	4365	4365	0
86	20230605	181100	138418510	4365	4365	4365	4365	0
87	20230605	181000	138418510	4365	4365	4365	4365	0
88	20230605	180900	138418510	4365	4365	4365	4365	0
89	20230605	180800	138418510	4365	4365	4365	4365	0
90	20230605	180700	138418510	4365	4365	4365	4365	0
91	20230605	180600	138418510	4365	4365	4365	4365	0
92	20230605	180500	138418510	4365	4365	4365	4365	522
93	20230605	180400	138418510	4365	4365	4365	4365	0
94	20230605	180300	138418510	4365	4365	4365	4365	0
95	20230605	180200	138418510	4365	4365	4365	4365	0
96	20230605	180100	138418510	4365	4365	4365	4365	0
97	20230605	180000	138418510	4365	4365	4365	4365	0
98	20230605	175900	138418510	4365	4365	4365	4365	0
99	20230605	175800	138418510	4365	4365	4365	4365	0
100	20230605	175700	138418510	4365	4365	4365	4365	0
101	20230605	175600	138418510	4365	4365	4365	4365	0
102	20230605	175500	138418510	4365	4365	4365	4365	0
103	20230605	175400	138418510	4365	4365	4365	4365	0
104	20230605	175300	138418510	4365	4365	4365	4365	0
105	20230605	175200	138418510	4365	4365	4365	4365	0
106	20230605	175100	138418510	4365	4365	4365	4365	0
107	20230605	175000	138418510	4365	4365	4365	4365	0
108	20230605	174900	138418510	4365	4365	4365	4365	0
109	20230605	174800	138418510	4365	4365	4365	4365	0
110	20230605	174700	138418510	4365	4365	4365	4365	0
111	20230605	174600	138418510	4365	4365	4365	4365	0
112	20230605	174500	138418510	4365	4365	4365	4365	0
113	20230605	174400	138418510	4365	4365	4365	4365	0
114	20230605	174300	138418510	4365	4365	4365	4365	0
115	20230605	174200	138418510	4365	4365	4365	4365	0
116	20230605	174100	138418510	4365	4365	4365	4365	0
117	20230605	174000	138418510	4365	4365	4365	4365	0
118	20230605	173900	138418510	4365	4365	4365	4365	0
119	20230605	173800	138418510	4365	4365	4365	4365	0
120	20230605	173700	138418510	4365	4365	4365	4365	0
121	20230605	173600	138418510	4365	4365	4365	4365	0
122	20230605	173500	138418510	4365	4365	4365	4365	522
123	20230605	173400	138418510	4365	4365	4365	4365	0
124	20230605	173300	138418510	4365	4365	4365	4365	0
125	20230605	173200	138418510	4365	4365	4365	4365	0
126	20230605	173100	138418510	4365	4365	4365	4365	0
127	20230605	173000	138418510	4365	4365	4365	4365	0
128	20230605	172900	138418510	4365	4365	4365	4365	0
129	20230605	172800	138418510	4365	4365	4365	4365	0
130	20230605	172700	138418510	4365	4365	4365	4365	0
131	20230605	172600	138418510	4365	4365	4365	4365	0
132	20230605	172500	138418510	4365	4365	4365	4365	0
133	20230605	172400	138418510	4365	4365	4365	4365	0
134	20230605	172300	138418510	4365	4365	4365	4365	0
135	20230605	172200	138418510	4365	4365	4365	4365	0
136	20230605	172100	138418510	4365	4365	4365	4365	0
137	20230605	172000	138418510	4365	4365	4365	4365	0
138	20230605	171900	138418510	4365	4365	4365	4365	0
139	20230605	171800	138418510	4365	4365	4365	4365	0
140	20230605	171700	138418510	4365	4365	4365	4365	0
141	20230605	171600	138418510	4365	4365	4365	4365	0
142	20230605	171500	138418510	4365	4365	4365	4365	0
143	20230605	171400	138418510	4365	4365	4365	4365	0
144	20230605	171300	138418510	4365	4365	4365	4365	0
145	20230605	171200	138418510	4365	4365	4365	4365	0
146	20230605	171100	138418510	4365	4365	4365	4365	0
147	20230605	171000	138418510	4365	4365	4365	4365	0
148	20230605	170900	138418510	4365	4365	4365	4365	0
149	20230605	170800	138418510	4365	4365	4365	4365	0
150	20230605	170700	138418510	4365	4365	4365	4365	0
151	20230605	170600	138418510	4365	4365	4365	4365	0
152	20230605	170500	138418510	4365	4365	4365	4365	522
153	20230605	170400	138418510	4365	4365	4365	4365	0
154	20230605	170300	138418510	4365	4365	4365	4365	0
155	20230605	170200	138418510	4365	4365	4365	4365	0
156	20230605	170100	138418510	4365	4365	4365	4365	0
157	20230605	170000	138418510	4365	4365	4365	4365	0
158	20230605	165900	138418510	4365	4365	4365	4365	0
159	20230605	165800	138418510	4365	4365	4365	4365	0
160	20230605	165700	138418510	4365	4365	4365	4365	0
161	20230605	165600	138418510	4365	4365	4365	4365	0
162	20230605	165500	138418510	4365	4365	4365	4365	0
163	20230605	165400	138418510	4365	4365	4365	4365	0
164	20230605	165300	138418510	4365	4365	4365	4365	0
165	20230605	165200	138418510	4365	4365	4365	4365	0
166	20230605	165100	138418510	4365	4365	4365	4365	0
167	20230605	165000	138418510	4365	4365	4365	4365	0
168	20230605	164900	138418510	4365	4365	4365	4365	0
169	20230605	164800	138418510	4365	4365	4365	4365	0
170	20230605	164700	138418510	4365	4365	4365	4365	0
171	20230605	164600	138418510	4365	4365	4365	4365	0
172	20230605	164500	138418510	4365	4365	4365	4365	0
173	20230605	164400	138418510	4365	4365	4365	4365	0
174	20230605	164300	138418510	4365	4365	4365	4365	0
175	20230605	164200	138418510	4365	4365	4365	4365	0
176	20230605	164100	138418510	4365	4365	4365	4365	0
177	20230605	164000	138418510	4365	4365	4365	4365	0
178	20230605	163900	138418510	4365	4365	4365	4365	0
179	20230605	163800	138418510	4365	4365	4365	4365	0
180	20230605	163700	138418510	4365	4365	4365	4365	0
181	20230605	163600	138418510	4365	4365	4365	4365	0
182	20230605	163500	138418510	4365	4365	4365	4365	522
183	20230605	163400	138418510	4365	4365	4365	4365	0
184	20230605	163300	138418510	4365	4365	4365	4365	0
185	20230605	163200	138418510	4365	4365	4365	4365	0
186	20230605	163100	138418510	4365	4365	4365	4365	0
187	20230605	163000	138418510	4365	4365	4365	4365	0
188	20230605	162900	138418510	4365	4365	4365	4365	0
189	20230605	162800	138418510	4365	4365	4365	4365	0
190	20230605	162700	138418510	4365	4365	4365	4365	0
191	20230605	162600	138418510	4365	4365	4365	4365	0
192	20230605	162500	138418510	4365	4365	4365	4365	0
193	20230605	162400	138418510	4365	4365	4365	4365	0
194	20230605	162300	138418510	4365	4365	4365	4365	0
195	20230605	162200	138418510	4365	4365	4365	4365	0
196	20230605	162100	138418510	4365	4365	4365	4365	0
197	20230605	162000	138418510	4365	4365	4365	4365	0
198	20230605	161900	138418510	4365	4365	4365	4365	0
199	20230605	161800	138418510	4365	4365	4365	4365	0
200	20230605	161700	138418510	4365	4365	4365	4365	0
201	20230605	161600	138418510	4365	4365	4365	4365	0
202	20230605	161500	138418510	4365	4365	4365	4365	0
203	20230605	161400	138418510	4365	4365	4365	4365	0
204	20230605	161300	138418510	4365	4365	4365	4365	0
205	20230605	161200	138418510	4365	4365	4365	4365	0
206	20230605	161100	138418510	4365	4365	4365	4365	0
207	20230605	161000	138418510	4365	4365	4365	4365	0
208	20230605	160900	138418510	4365	4365	4365	4365	0
209	20230605	160800	138418510	4365	4365	4365	4365	0
210	20230605	160700	138418510	4365	4365	4365	4365	0
211	20230605	160600	138418510	4365	4365	4365	4365	0
212	20230605	160500	138418510	4365	4365	4365	4365	522
213	20230605	160400	138418510	4365	4365	4365	4365	0
214	20230605	160300	138418510	4365	4365	4365	4365	0
215	20230605	160200	138418510	4365	4365	4365	4365	0
216	20230605	160100	138418510	4365	4365	4365	4365	0
217	20230605	160000	138418510	4365	4365	4365	4365	0
218	20230605	155900	138418510	4365	4365	4365	4365	0
219	20230605	155800	138418510	4365	4365	4365	4365	0
220	20230605	155700	138418510	4365	4365	4365	4365	0
221	20230605	155600	138418510	4365	4365	4365	4365	0
222	20230605	155500	138418510	4365	4365	4365	4365	0
223	20230605	155400	138418510	4365	4365	4365	4365	0
224	20230605	155300	138418510	4365	4365	4365	4365	0
225	20230605	155200	138418510	4365	4365	4365	4365	0
226	20230605	155100	138418510	4365	4365	4365	4365	0
227	20230605	155000	138418510	4365	4365	4365	4365	0
228	20230605	154900	138418510	4365	4365	4365	4365	0
229	20230605	154800	138418510	4365	4365	4365	4365	0
230	20230605	154700	138418510	4365	4365	4365	4365	0
231	20230605	154600	138418510	4365	4365	4365	4365	0
232	20230605	154500	138418510	4365	4365	4365	4365	0
233	20230605	154400	138418510	4365	4365	4365	4365	0
234	20230605	154300	138418510	4365	4365	4365	4365	0
235	20230605	154200	138418510	4365	4365	4365	4365	0
236	20230605	154100	138418510	4365	4365	4365	4365	0
237	20230605	154000	138418510	4365	4365	4365	4365	0
238	20230605	153900	138418510	4365	4365	4365	4365	0
239	20230605	153800	138418510	4365	4365	4365	4365	0
240	20230605	153700	138418510	4365	4365	4365	4365	0
241	20230605	153600	138418510	4365	4365	4365	4365	0
242	20230605	153500	138418510	4365	4365	4365	4365	522
243	20230605	153400	138418510	4365	4365	4365	4365	0
244	20230605	153300	138418510	4365	4365	4365	4365	0
245	20230605	153200	138418510	4365	4365	4365	4365	0
246	20230605	153100	138418510	4365	4365	4365	4365	0
247	20230605	153000	138418510	4365	4365	4365	4365	522
248	20230605	152900	136139980	4330	4330	4330	4330	0
249	20230605	152800	136139980	4330	4330	4330	4330	0
250	20230605	152700	136139980	4330	4330	4330	4330	0
251	20230605	152600	136139980	4330	4330	4330	4330	0
252	20230605	152500	136139980	4330	4330	4330	4330	0
253	20230605	152400	136139980	4330	4330	4330	4330	0
254	20230605	152300	136139980	4330	4330	4330	4330	0
255	20230605	152200	136139980	4330	4330	4330	4330	0
256	20230605	152100	136139980	4330	4330	4330	4330	0
257	20230605	152000	136139980	4330	4330	4330	4330	0
258	20230605	151900	136139980	4330	4350	4350	4330	2
259	20230605	151800	136131300	4330	4350	4350	4330	195
260	20230605	151700	135283935	4350	4350	4350	4350	300
261	20230605	151600	133978935	4345	4345	4345	4345	0
262	20230605	151500	133978935	4345	4345	4345	4345	0
263	20230605	151400	133978935	4345	4345	4345	4345	24
264	20230605	151300	133874655	4345	4345	4345	4345	0
265	20230605	151200	133874655	4345	4345	4345	4345	0
266	20230605	151100	133874655	4345	4345	4345	4345	0
267	20230605	151000	133874655	4345	4345	4345	4345	11
268	20230605	150900	133826860	4345	4345	4345	4345	53
269	20230605	150800	133596575	4345	4345	4345	4345	0
270	20230605	150700	133596575	4345	4345	4345	4345	1
271	20230605	150600	133592230	4325	4325	4325	4325	0
272	20230605	150500	133592230	4325	4330	4330	4325	342
273	20230605	150400	132111445	4345	4345	4345	4345	287
274	20230605	150300	130864430	4340	4340	4340	4340	0
275	20230605	150200	130864430	4340	4340	4340	4340	0
276	20230605	150100	130864430	4340	4340	4340	4340	0
277	20230605	150000	130864430	4340	4340	4340	4340	0
278	20230605	145900	130864430	4340	4340	4340	4340	69
279	20230605	145800	130564970	4345	4345	4345	4345	0
280	20230605	145700	130564970	4345	4345	4345	4345	0
281	20230605	145600	130564970	4345	4345	4345	4345	0
282	20230605	145500	130564970	4345	4345	4345	4345	0
283	20230605	145400	130564970	4345	4345	4345	4345	0
284	20230605	145300	130564970	4345	4345	4345	4345	0
285	20230605	145200	130564970	4345	4345	4345	4345	1
286	20230605	145100	130560625	4340	4340	4340	4340	0
287	20230605	145000	130560625	4340	4340	4340	4340	0
288	20230605	144900	130560625	4340	4340	4340	4340	0
289	20230605	144800	130560625	4340	4340	4340	4340	841
290	20230605	144700	126910685	4340	4340	4340	4340	0
291	20230605	144600	126910685	4340	4340	4340	4340	23
292	20230605	144500	126810865	4340	4340	4340	4340	0
293	20230605	144400	126810865	4340	4340	4340	4340	0
294	20230605	144300	126810865	4340	4340	4340	4340	2
295	20230605	144200	126802185	4340	4340	4340	4340	0
296	20230605	144100	126802185	4340	4340	4340	4340	0
297	20230605	144000	126802185	4340	4340	4340	4340	0
298	20230605	143900	126802185	4340	4340	4340	4340	0
299	20230605	143800	126802185	4340	4340	4340	4340	0
300	20230605	143700	126802185	4340	4340	4340	4340	0
301	20230605	143600	126802185	4340	4340	4340	4340	0
302	20230605	143500	126802185	4340	4340	4340	4340	0
303	20230605	143400	126802185	4340	4340	4340	4340	0
304	20230605	143300	126802185	4340	4340	4340	4340	0
305	20230605	143200	126802185	4340	4340	4340	4340	0
306	20230605	143100	126802185	4340	4340	4340	4340	0
307	20230605	143000	126802185	4340	4340	4340	4340	0
308	20230605	142900	126802185	4340	4340	4340	4340	0
309	20230605	142800	126802185	4340	4340	4340	4340	0
310	20230605	142700	126802185	4340	4340	4340	4340	5
311	20230605	142600	126780485	4340	4340	4340	4340	0
312	20230605	142500	126780485	4340	4340	4340	4340	53
313	20230605	142400	126550465	4340	4340	4340	4340	0
314	20230605	142300	126550465	4340	4340	4340	4340	0
315	20230605	142200	126550465	4340	4340	4340	4340	0
316	20230605	142100	126550465	4340	4340	4340	4340	0
317	20230605	142000	126550465	4340	4340	4340	4340	0
318	20230605	141900	126550465	4340	4340	4340	4340	0
319	20230605	141800	126550465	4340	4340	4340	4340	0
320	20230605	141700	126550465	4340	4340	4340	4340	0
321	20230605	141600	126550465	4340	4340	4340	4340	0
322	20230605	141500	126550465	4340	4340	4340	4340	0
323	20230605	141400	126550465	4340	4340	4340	4340	0
324	20230605	141300	126550465	4340	4340	4340	4340	1
325	20230605	141200	126546125	4340	4340	4340	4340	0
326	20230605	141100	126546125	4340	4340	4340	4340	0
327	20230605	141000	126546125	4340	4340	4340	4340	0
328	20230605	140900	126546125	4340	4340	4340	4340	0
329	20230605	140800	126546125	4340	4340	4340	4340	0
330	20230605	140700	126546125	4340	4340	4340	4340	0
331	20230605	140600	126546125	4340	4340	4340	4340	1
332	20230605	140500	126541785	4340	4340	4340	4340	0
333	20230605	140400	126541785	4340	4340	4340	4340	0
334	20230605	140300	126541785	4340	4340	4340	4340	1
335	20230605	140200	126537445	4340	4340	4340	4340	0
336	20230605	140100	126537445	4340	4340	4340	4340	0
337	20230605	140000	126537445	4340	4340	4340	4340	0
338	20230605	135900	126537445	4340	4340	4340	4340	0
339	20230605	135800	126537445	4340	4340	4340	4340	0
340	20230605	135700	126537445	4340	4340	4340	4340	0
341	20230605	135600	126537445	4340	4340	4340	4340	10
342	20230605	135500	126494045	4330	4330	4330	4330	0
343	20230605	135400	126494045	4330	4330	4330	4330	0
344	20230605	135300	126494045	4330	4330	4330	4330	0
345	20230605	135200	126494045	4330	4330	4330	4330	0
346	20230605	135100	126494045	4330	4330	4330	4330	21
347	20230605	135000	126403115	4335	4335	4335	4335	0
348	20230605	134900	126403115	4335	4335	4335	4335	0
349	20230605	134800	126403115	4335	4335	4335	4335	0
350	20230605	134700	126403115	4335	4335	4335	4335	0
351	20230605	134600	126403115	4335	4335	4335	4335	0
352	20230605	134500	126403115	4335	4335	4335	4335	0
353	20230605	134400	126403115	4335	4335	4335	4335	0
354	20230605	134300	126403115	4335	4335	4335	4335	0
355	20230605	134200	126403115	4335	4335	4335	4335	0
356	20230605	134100	126403115	4335	4335	4335	4335	87
357	20230605	134000	126025970	4305	4305	4305	4305	0
358	20230605	133900	126025970	4305	4320	4325	4305	2354
359	20230605	133800	115873675	4320	4320	4320	4320	1300
360	20230605	133700	110257675	4320	4335	4335	4320	3000
361	20230605	133600	97286070	4335	4335	4335	4335	0
362	20230605	133500	97286070	4335	4335	4335	4335	0
363	20230605	133400	97286070	4335	4335	4335	4335	0
364	20230605	133300	97286070	4335	4335	4335	4335	557
365	20230605	133200	94871475	4325	4325	4325	4325	0
366	20230605	133100	94871475	4325	4325	4325	4325	0
367	20230605	133000	94871475	4325	4325	4325	4325	0
368	20230605	132900	94871475	4325	4325	4325	4325	0
369	20230605	132800	94871475	4325	4325	4325	4325	0
370	20230605	132700	94871475	4325	4325	4325	4325	0
371	20230605	132600	94871475	4325	4335	4335	4325	105
372	20230605	132500	94417150	4325	4325	4325	4325	0
373	20230605	132400	94417150	4325	4325	4325	4325	0
374	20230605	132300	94417150	4325	4325	4325	4325	0
375	20230605	132200	94417150	4325	4325	4325	4325	0
376	20230605	132100	94417150	4325	4325	4325	4325	0
377	20230605	132000	94417150	4325	4325	4325	4325	0
378	20230605	131900	94417150	4325	4325	4325	4325	0
379	20230605	131800	94417150	4325	4325	4325	4325	38
380	20230605	131700	94252800	4330	4330	4330	4330	0
381	20230605	131600	94252800	4330	4330	4330	4330	0
382	20230605	131500	94252800	4330	4330	4330	4330	50
383	20230605	131400	94036300	4330	4330	4330	4330	0
384	20230605	131300	94036300	4330	4340	4340	4330	176
385	20230605	131200	93273455	4335	4335	4335	4335	0
386	20230605	131100	93273455	4335	4335	4335	4335	21
387	20230605	131000	93182420	4350	4350	4350	4350	0
388	20230605	130900	93182420	4350	4350	4350	4350	0
389	20230605	130800	93182420	4350	4350	4350	4350	0
390	20230605	130700	93182420	4350	4350	4350	4350	3
391	20230605	130600	93169370	4330	4330	4330	4330	315
392	20230605	130500	91805420	4320	4320	4320	4320	0
393	20230605	130400	91805420	4320	4320	4320	4320	0
394	20230605	130300	91805420	4320	4320	4320	4320	0
395	20230605	130200	91805420	4320	4320	4320	4320	0
396	20230605	130100	91805420	4320	4340	4340	4320	2572
397	20230605	130000	80682570	4350	4350	4350	4350	0
398	20230605	125900	80682570	4350	4350	4350	4350	0
399	20230605	125800	80682570	4350	4350	4350	4350	0
400	20230605	125700	80682570	4350	4350	4350	4350	0
401	20230605	125600	80682570	4350	4350	4350	4350	0
402	20230605	125500	80682570	4350	4350	4350	4350	0
403	20230605	125400	80682570	4350	4350	4350	4350	0
404	20230605	125300	80682570	4350	4350	4350	4350	0
405	20230605	125200	80682570	4350	4350	4350	4350	0
406	20230605	125100	80682570	4350	4350	4350	4350	0
407	20230605	125000	80682570	4350	4350	4350	4350	0
408	20230605	124900	80682570	4350	4350	4350	4350	0
409	20230605	124800	80682570	4350	4350	4350	4350	0
410	20230605	124700	80682570	4350	4350	4350	4350	0
411	20230605	124600	80682570	4350	4350	4350	4350	30
412	20230605	124500	80552070	4350	4350	4350	4350	0
413	20230605	124400	80552070	4350	4350	4350	4350	0
414	20230605	124300	80552070	4350	4350	4350	4350	0
415	20230605	124200	80552070	4350	4350	4350	4350	0
416	20230605	124100	80552070	4350	4350	4350	4350	1
417	20230605	124000	80547720	4350	4350	4350	4350	0
418	20230605	123900	80547720	4350	4350	4350	4350	1
419	20230605	123800	80543370	4340	4340	4340	4340	0
420	20230605	123700	80543370	4340	4340	4340	4340	0
421	20230605	123600	80543370	4340	4340	4340	4340	0
422	20230605	123500	80543370	4340	4340	4340	4340	0
423	20230605	123400	80543370	4340	4340	4340	4340	0
424	20230605	123300	80543370	4340	4340	4340	4340	0
425	20230605	123200	80543370	4340	4345	4345	4340	1000
426	20230605	123100	76203365	4345	4345	4345	4345	21
427	20230605	123000	76112120	4350	4350	4350	4350	400
428	20230605	122900	74372120	4350	4350	4350	4350	400
429	20230605	122800	72632120	4350	4355	4355	4350	800
430	20230605	122700	69150120	4355	4355	4355	4355	400
431	20230605	122600	67408120	4355	4355	4355	4355	400
432	20230605	122500	65666120	4355	4355	4355	4355	400
433	20230605	122400	63924120	4355	4355	4355	4355	1004
434	20230605	122300	59551700	4375	4375	4375	4375	0
435	20230605	122200	59551700	4375	4375	4375	4375	0
436	20230605	122100	59551700	4375	4375	4375	4375	0
437	20230605	122000	59551700	4375	4375	4375	4375	0
438	20230605	121900	59551700	4375	4375	4375	4375	0
439	20230605	121800	59551700	4375	4375	4375	4375	0
440	20230605	121700	59551700	4375	4370	4375	4370	245
441	20230605	121600	58480925	4355	4360	4360	4355	313
442	20230605	121500	57117240	4365	4365	4365	4365	0
443	20230605	121400	57117240	4365	4365	4365	4365	0
444	20230605	121300	57117240	4365	4365	4365	4365	6
445	20230605	121200	57091050	4365	4365	4365	4365	0
446	20230605	121100	57091050	4365	4365	4365	4365	0
447	20230605	121000	57091050	4365	4365	4365	4365	0
448	20230605	120900	57091050	4365	4365	4365	4365	0
449	20230605	120800	57091050	4365	4365	4365	4365	0
450	20230605	120700	57091050	4365	4365	4365	4365	50
451	20230605	120600	56872800	4365	4365	4365	4365	0
452	20230605	120500	56872800	4365	4365	4365	4365	0
453	20230605	120400	56872800	4365	4365	4365	4365	134
454	20230605	120300	56287890	4365	4365	4365	4365	179
455	20230605	120200	55506555	4355	4355	4355	4355	0
456	20230605	120100	55506555	4355	4355	4355	4355	0
457	20230605	120000	55506555	4355	4355	4355	4355	0
458	20230605	115900	55506555	4355	4355	4355	4355	140
459	20230605	115800	54896855	4355	4355	4355	4355	0
460	20230605	115700	54896855	4355	4355	4355	4355	0
461	20230605	115600	54896855	4355	4355	4355	4355	0
462	20230605	115500	54896855	4355	4355	4355	4355	0
463	20230605	115400	54896855	4355	4355	4355	4355	0
464	20230605	115300	54896855	4355	4355	4355	4355	0
465	20230605	115200	54896855	4355	4355	4355	4355	0
466	20230605	115100	54896855	4355	4355	4355	4355	21
467	20230605	115000	54805400	4355	4355	4355	4355	0
468	20230605	114900	54805400	4355	4355	4355	4355	0
469	20230605	114800	54805400	4355	4355	4355	4355	0
470	20230605	114700	54805400	4355	4355	4355	4355	0
471	20230605	114600	54805400	4355	4355	4355	4355	47
472	20230605	114500	54600715	4355	4355	4355	4355	0
473	20230605	114400	54600715	4355	4355	4355	4355	0
474	20230605	114300	54600715	4355	4355	4355	4355	0
475	20230605	114200	54600715	4355	4355	4355	4355	0
476	20230605	114100	54600715	4355	4355	4355	4355	0
477	20230605	114000	54600715	4355	4355	4355	4355	0
478	20230605	113900	54600715	4355	4355	4355	4355	0
479	20230605	113800	54600715	4355	4355	4355	4355	10
480	20230605	113700	54557165	4355	4355	4355	4355	75
481	20230605	113600	54230540	4355	4355	4355	4355	0
482	20230605	113500	54230540	4355	4355	4355	4355	0
483	20230605	113400	54230540	4355	4355	4355	4355	0
484	20230605	113300	54230540	4355	4355	4355	4355	0
485	20230605	113200	54230540	4355	4355	4355	4355	0
486	20230605	113100	54230540	4355	4355	4355	4355	0
487	20230605	113000	54230540	4355	4355	4355	4355	0
488	20230605	112900	54230540	4355	4355	4355	4355	0
489	20230605	112800	54230540	4355	4355	4355	4355	65
490	20230605	112700	53947465	4355	4355	4355	4355	0
491	20230605	112600	53947465	4355	4355	4355	4355	0
492	20230605	112500	53947465	4355	4355	4355	4355	50
493	20230605	112400	53729715	4360	4360	4360	4360	0
494	20230605	112300	53729715	4360	4360	4360	4360	0
495	20230605	112200	53729715	4360	4360	4360	4360	0
496	20230605	112100	53729715	4360	4360	4360	4360	0
497	20230605	112000	53729715	4360	4360	4360	4360	75
498	20230605	111900	53402715	4360	4355	4360	4355	2497
499	20230605	111800	42517880	4360	4335	4360	4335	1850
500	20230605	111700	34474155	4315	4315	4315	4315	0
501	20230605	111600	34474155	4315	4315	4315	4315	0
502	20230605	111500	34474155	4315	4315	4315	4315	0
503	20230605	111400	34474155	4315	4315	4315	4315	0
504	20230605	111300	34474155	4315	4315	4315	4315	0
505	20230605	111200	34474155	4315	4315	4315	4315	0
506	20230605	111100	34474155	4315	4315	4315	4315	22
507	20230605	111000	34379225	4320	4320	4320	4320	0
508	20230605	110900	34379225	4320	4320	4320	4320	0
509	20230605	110800	34379225	4320	4320	4320	4320	0
510	20230605	110700	34379225	4320	4320	4320	4320	0
511	20230605	110600	34379225	4320	4320	4320	4320	0
512	20230605	110500	34379225	4320	4320	4320	4320	0
513	20230605	110400	34379225	4320	4320	4320	4320	0
514	20230605	110300	34379225	4320	4320	4320	4320	0
515	20230605	110200	34379225	4320	4320	4320	4320	0
516	20230605	110100	34379225	4320	4320	4320	4320	138
517	20230605	110000	33783065	4320	4320	4320	4320	18
518	20230605	105900	33705305	4315	4315	4315	4315	0
519	20230605	105800	33705305	4315	4315	4315	4315	0
520	20230605	105700	33705305	4315	4315	4315	4315	0
521	20230605	105600	33705305	4315	4315	4315	4315	0
522	20230605	105500	33705305	4315	4315	4315	4315	0
523	20230605	105400	33705305	4315	4315	4315	4315	0
524	20230605	105300	33705305	4315	4315	4315	4315	0
525	20230605	105200	33705305	4315	4315	4315	4315	9
526	20230605	105100	33666470	4320	4320	4320	4320	0
527	20230605	105000	33666470	4320	4320	4320	4320	0
528	20230605	104900	33666470	4320	4320	4320	4320	1
529	20230605	104800	33662150	4315	4315	4315	4315	0
530	20230605	104700	33662150	4315	4315	4315	4315	9
531	20230605	104600	33623315	4320	4320	4320	4320	0
532	20230605	104500	33623315	4320	4320	4320	4320	0
533	20230605	104400	33623315	4320	4320	4320	4320	5
534	20230605	104300	33601715	4320	4320	4320	4320	5
535	20230605	104200	33580115	4315	4320	4320	4315	101
536	20230605	104100	33143840	4320	4320	4320	4320	0
537	20230605	104000	33143840	4320	4320	4320	4320	0
538	20230605	103900	33143840	4320	4320	4320	4320	0
539	20230605	103800	33143840	4320	4320	4320	4320	0
540	20230605	103700	33143840	4320	4320	4320	4320	9
541	20230605	103600	33104960	4320	4320	4320	4320	0
542	20230605	103500	33104960	4320	4320	4320	4320	0
543	20230605	103400	33104960	4320	4320	4320	4320	0
544	20230605	103300	33104960	4320	4320	4320	4320	0
545	20230605	103200	33104960	4320	4320	4320	4320	9
546	20230605	103100	33066080	4320	4320	4320	4320	22
547	20230605	103000	32971040	4320	4320	4320	4320	0
548	20230605	102900	32971040	4320	4320	4320	4320	0
549	20230605	102800	32971040	4320	4320	4320	4320	0
550	20230605	102700	32971040	4320	4320	4320	4320	9
551	20230605	102600	32932160	4320	4320	4320	4320	0
552	20230605	102500	32932160	4320	4320	4320	4320	0
553	20230605	102400	32932160	4320	4320	4320	4320	0
554	20230605	102300	32932160	4320	4320	4320	4320	0
555	20230605	102200	32932160	4320	4320	4320	4320	10
556	20230605	102100	32888960	4320	4320	4320	4320	1
557	20230605	102000	32884640	4320	4320	4320	4320	0
558	20230605	101900	32884640	4320	4320	4320	4320	0
559	20230605	101800	32884640	4320	4320	4320	4320	0
560	20230605	101700	32884640	4320	4320	4320	4320	10
561	20230605	101600	32841440	4340	4340	4340	4340	5
562	20230605	101500	32819740	4320	4320	4320	4320	0
563	20230605	101400	32819740	4320	4320	4320	4320	0
564	20230605	101300	32819740	4320	4320	4320	4320	0
565	20230605	101200	32819740	4320	4320	4320	4320	710
566	20230605	101100	29752540	4320	4320	4320	4320	0
567	20230605	101000	29752540	4320	4320	4320	4320	0
568	20230605	100900	29752540	4320	4320	4320	4320	0
569	20230605	100800	29752540	4320	4320	4320	4320	0
570	20230605	100700	29752540	4320	4320	4320	4320	10
571	20230605	100600	29709340	4320	4320	4320	4320	0
572	20230605	100500	29709340	4320	4320	4320	4320	1
573	20230605	100400	29705020	4325	4325	4325	4325	523
574	20230605	100300	27443045	4325	4325	4325	4325	0
575	20230605	100200	27443045	4325	4330	4330	4325	10
576	20230605	100100	27399755	4330	4330	4330	4330	0
577	20230605	100000	27399755	4330	4330	4330	4330	0
578	20230605	095900	27399755	4330	4330	4330	4330	0
579	20230605	095800	27399755	4330	4330	4330	4330	0
580	20230605	095700	27399755	4330	4330	4330	4330	10
581	20230605	095600	27356455	4345	4345	4345	4345	0
582	20230605	095500	27356455	4345	4345	4345	4345	0
583	20230605	095400	27356455	4345	4345	4345	4345	0
584	20230605	095300	27356455	4345	4345	4345	4345	10
585	20230605	095200	27313005	4330	4330	4330	4330	10
586	20230605	095100	27269705	4330	4330	4330	4330	22
587	20230605	095000	27174445	4330	4330	4330	4330	0
588	20230605	094900	27174445	4330	4330	4330	4330	0
589	20230605	094800	27174445	4330	4330	4330	4330	0
590	20230605	094700	27174445	4330	4330	4330	4330	10
591	20230605	094600	27131145	4330	4330	4330	4330	0
592	20230605	094500	27131145	4330	4330	4330	4330	0
593	20230605	094400	27131145	4330	4330	4330	4330	0
594	20230605	094300	27131145	4330	4330	4330	4330	0
595	20230605	094200	27131145	4330	4330	4330	4330	10
596	20230605	094100	27087845	4330	4330	4330	4330	0
597	20230605	094000	27087845	4330	4330	4330	4330	626
598	20230605	093900	24377265	4325	4325	4325	4325	24
599	20230605	093800	24273465	4330	4330	4330	4330	100
600	20230605	093700	23840465	4325	4320	4325	4320	679
601	20230605	093600	20906660	4320	4320	4320	4320	0
602	20230605	093500	20906660	4320	4320	4320	4320	0
603	20230605	093400	20906660	4320	4320	4320	4320	164
604	20230605	093300	20198180	4310	4310	4310	4310	0
605	20230605	093200	20198180	4310	4315	4315	4310	10
606	20230605	093100	20155075	4310	4310	4310	4310	0
607	20230605	093000	20155075	4310	4310	4310	4310	0
608	20230605	092900	20155075	4310	4310	4310	4310	0
609	20230605	092800	20155075	4310	4310	4310	4310	0
610	20230605	092700	20155075	4310	4310	4310	4310	21
611	20230605	092600	20064565	4320	4320	4320	4320	0
612	20230605	092500	20064565	4320	4320	4320	4320	0
613	20230605	092400	20064565	4320	4315	4320	4315	56
614	20230605	092300	19822875	4310	4310	4310	4310	0
615	20230605	092200	19822875	4310	4310	4310	4310	33
616	20230605	092100	19680645	4320	4320	4320	4320	0
617	20230605	092000	19680645	4320	4320	4320	4320	0
618	20230605	091900	19680645	4320	4305	4320	4305	18
619	20230605	091800	19603140	4310	4315	4315	4310	841
620	20230605	091700	15977930	4315	4320	4320	4315	891
621	20230605	091600	12132665	4325	4325	4325	4325	0
622	20230605	091500	12132665	4325	4325	4325	4325	0
623	20230605	091400	12132665	4325	4325	4325	4325	6
624	20230605	091300	12106715	4325	4325	4325	4325	4
625	20230605	091200	12089415	4325	4325	4325	4325	0
626	20230605	091100	12089415	4325	4325	4325	4325	0
627	20230605	091000	12089415	4325	4325	4325	4325	1
628	20230605	090900	12085090	4325	4325	4325	4325	25
629	20230605	090800	11976965	4330	4330	4330	4330	0
630	20230605	090700	11976965	4330	4330	4330	4330	0
631	20230605	090600	11976965	4330	4330	4330	4330	0
632	20230605	090500	11976965	4330	4330	4330	4330	11
633	20230605	090400	11929335	4330	4330	4330	4330	0
634	20230605	090300	11929335	4330	4330	4330	4330	27
635	20230605	090200	11812425	4325	4325	4325	4325	1
636	20230605	090100	11808100	4330	4355	4355	4330	899
637	20230605	090000	7901900	4360	4360	4360	4355	1813