KissMeData/352700/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185900	171030630	4460	4460	4460	4460	2166
3	20230605	185800	171030630	4460	4460	4460	4460	0
4	20230605	185700	171030630	4460	4460	4460	4460	0
5	20230605	185600	171030630	4460	4460	4460	4460	0
6	20230605	185500	171030630	4460	4460	4460	4460	0
7	20230605	185400	171030630	4460	4460	4460	4460	0
8	20230605	185300	171030630	4460	4460	4460	4460	0
9	20230605	185200	171030630	4460	4460	4460	4460	0
10	20230605	185100	171030630	4460	4460	4460	4460	0
11	20230605	185000	171030630	4460	4460	4460	4460	0
12	20230605	184900	171030630	4460	4460	4460	4460	0
13	20230605	184800	171030630	4460	4460	4460	4460	0
14	20230605	184700	171030630	4460	4460	4460	4460	0
15	20230605	184600	171030630	4460	4460	4460	4460	0
16	20230605	184500	171030630	4460	4460	4460	4460	0
17	20230605	184400	171030630	4460	4460	4460	4460	0
18	20230605	184300	171030630	4460	4460	4460	4460	0
19	20230605	184200	171030630	4460	4460	4460	4460	0
20	20230605	184100	171030630	4460	4460	4460	4460	0
21	20230605	184000	171030630	4460	4460	4460	4460	0
22	20230605	183900	171030630	4460	4460	4460	4460	0
23	20230605	183800	171030630	4460	4460	4460	4460	0
24	20230605	183700	171030630	4460	4460	4460	4460	0
25	20230605	183600	171030630	4460	4460	4460	4460	0
26	20230605	183500	171030630	4460	4460	4460	4460	0
27	20230605	183400	171030630	4460	4460	4460	4460	0
28	20230605	183300	171030630	4460	4460	4460	4460	0
29	20230605	183200	171030630	4460	4460	4460	4460	0
30	20230605	183100	171030630	4460	4460	4460	4460	0
31	20230605	183000	171030630	4460	4460	4460	4460	0
32	20230605	182900	171030630	4460	4460	4460	4460	2166
33	20230605	182800	171030630	4460	4460	4460	4460	0
34	20230605	182700	171030630	4460	4460	4460	4460	0
35	20230605	182600	171030630	4460	4460	4460	4460	0
36	20230605	182500	171030630	4460	4460	4460	4460	0
37	20230605	182400	171030630	4460	4460	4460	4460	0
38	20230605	182300	171030630	4460	4460	4460	4460	0
39	20230605	182200	171030630	4460	4460	4460	4460	0
40	20230605	182100	171030630	4460	4460	4460	4460	0
41	20230605	182000	171030630	4460	4460	4460	4460	0
42	20230605	181900	171030630	4460	4460	4460	4460	0
43	20230605	181800	171030630	4460	4460	4460	4460	0
44	20230605	181700	171030630	4460	4460	4460	4460	0
45	20230605	181600	171030630	4460	4460	4460	4460	0
46	20230605	181500	171030630	4460	4460	4460	4460	0
47	20230605	181400	171030630	4460	4460	4460	4460	0
48	20230605	181300	171030630	4460	4460	4460	4460	0
49	20230605	181200	171030630	4460	4460	4460	4460	0
50	20230605	181100	171030630	4460	4460	4460	4460	0
51	20230605	181000	171030630	4460	4460	4460	4460	0
52	20230605	180900	171030630	4460	4460	4460	4460	0
53	20230605	180800	171030630	4460	4460	4460	4460	0
54	20230605	180700	171030630	4460	4460	4460	4460	0
55	20230605	180600	171030630	4460	4460	4460	4460	0
56	20230605	180500	171030630	4460	4460	4460	4460	0
57	20230605	180400	171030630	4460	4460	4460	4460	0
58	20230605	180300	171030630	4460	4460	4460	4460	0
59	20230605	180200	171030630	4460	4460	4460	4460	0
60	20230605	180100	171030630	4460	4460	4460	4460	0
61	20230605	180000	171030630	4460	4460	4460	4460	0
62	20230605	175900	171030630	4460	4460	4460	4460	2166
63	20230605	175800	171030630	4460	4460	4460	4460	0
64	20230605	175700	171030630	4460	4460	4460	4460	0
65	20230605	175600	171030630	4460	4460	4460	4460	0
66	20230605	175500	171030630	4460	4460	4460	4460	0
67	20230605	175400	171030630	4460	4460	4460	4460	0
68	20230605	175300	171030630	4460	4460	4460	4460	0
69	20230605	175200	171030630	4460	4460	4460	4460	0
70	20230605	175100	171030630	4460	4460	4460	4460	0
71	20230605	175000	171030630	4460	4460	4460	4460	0
72	20230605	174900	171030630	4460	4460	4460	4460	0
73	20230605	174800	171030630	4460	4460	4460	4460	0
74	20230605	174700	171030630	4460	4460	4460	4460	0
75	20230605	174600	171030630	4460	4460	4460	4460	0
76	20230605	174500	171030630	4460	4460	4460	4460	0
77	20230605	174400	171030630	4460	4460	4460	4460	0
78	20230605	174300	171030630	4460	4460	4460	4460	0
79	20230605	174200	171030630	4460	4460	4460	4460	0
80	20230605	174100	171030630	4460	4460	4460	4460	0
81	20230605	174000	171030630	4460	4460	4460	4460	0
82	20230605	173900	171030630	4460	4460	4460	4460	0
83	20230605	173800	171030630	4460	4460	4460	4460	0
84	20230605	173700	171030630	4460	4460	4460	4460	0
85	20230605	173600	171030630	4460	4460	4460	4460	0
86	20230605	173500	171030630	4460	4460	4460	4460	0
87	20230605	173400	171030630	4460	4460	4460	4460	0
88	20230605	173300	171030630	4460	4460	4460	4460	0
89	20230605	173200	171030630	4460	4460	4460	4460	0
90	20230605	173100	171030630	4460	4460	4460	4460	0
91	20230605	173000	171030630	4460	4460	4460	4460	0
92	20230605	172900	171030630	4460	4460	4460	4460	2166
93	20230605	172800	171030630	4460	4460	4460	4460	0
94	20230605	172700	171030630	4460	4460	4460	4460	0
95	20230605	172600	171030630	4460	4460	4460	4460	0
96	20230605	172500	171030630	4460	4460	4460	4460	0
97	20230605	172400	171030630	4460	4460	4460	4460	0
98	20230605	172300	171030630	4460	4460	4460	4460	0
99	20230605	172200	171030630	4460	4460	4460	4460	0
100	20230605	172100	171030630	4460	4460	4460	4460	0
101	20230605	172000	171030630	4460	4460	4460	4460	0
102	20230605	171900	171030630	4460	4460	4460	4460	0
103	20230605	171800	171030630	4460	4460	4460	4460	0
104	20230605	171700	171030630	4460	4460	4460	4460	0
105	20230605	171600	171030630	4460	4460	4460	4460	0
106	20230605	171500	171030630	4460	4460	4460	4460	0
107	20230605	171400	171030630	4460	4460	4460	4460	0
108	20230605	171300	171030630	4460	4460	4460	4460	0
109	20230605	171200	171030630	4460	4460	4460	4460	0
110	20230605	171100	171030630	4460	4460	4460	4460	0
111	20230605	171000	171030630	4460	4460	4460	4460	0
112	20230605	170900	171030630	4460	4460	4460	4460	0
113	20230605	170800	171030630	4460	4460	4460	4460	0
114	20230605	170700	171030630	4460	4460	4460	4460	0
115	20230605	170600	171030630	4460	4460	4460	4460	0
116	20230605	170500	171030630	4460	4460	4460	4460	0
117	20230605	170400	171030630	4460	4460	4460	4460	0
118	20230605	170300	171030630	4460	4460	4460	4460	0
119	20230605	170200	171030630	4460	4460	4460	4460	0
120	20230605	170100	171030630	4460	4460	4460	4460	0
121	20230605	170000	171030630	4460	4460	4460	4460	0
122	20230605	165900	171030630	4460	4460	4460	4460	2166
123	20230605	165800	171030630	4460	4460	4460	4460	0
124	20230605	165700	171030630	4460	4460	4460	4460	0
125	20230605	165600	171030630	4460	4460	4460	4460	0
126	20230605	165500	171030630	4460	4460	4460	4460	0
127	20230605	165400	171030630	4460	4460	4460	4460	0
128	20230605	165300	171030630	4460	4460	4460	4460	0
129	20230605	165200	171030630	4460	4460	4460	4460	0
130	20230605	165100	171030630	4460	4460	4460	4460	0
131	20230605	165000	171030630	4460	4460	4460	4460	0
132	20230605	164900	171030630	4460	4460	4460	4460	0
133	20230605	164800	171030630	4460	4460	4460	4460	0
134	20230605	164700	171030630	4460	4460	4460	4460	0
135	20230605	164600	171030630	4460	4460	4460	4460	0
136	20230605	164500	171030630	4460	4460	4460	4460	0
137	20230605	164400	171030630	4460	4460	4460	4460	0
138	20230605	164300	171030630	4460	4460	4460	4460	0
139	20230605	164200	171030630	4460	4460	4460	4460	0
140	20230605	164100	171030630	4460	4460	4460	4460	0
141	20230605	164000	171030630	4460	4460	4460	4460	0
142	20230605	163900	171030630	4460	4460	4460	4460	0
143	20230605	163800	171030630	4460	4460	4460	4460	0
144	20230605	163700	171030630	4460	4460	4460	4460	0
145	20230605	163600	171030630	4460	4460	4460	4460	0
146	20230605	163500	171030630	4460	4460	4460	4460	0
147	20230605	163400	171030630	4460	4460	4460	4460	0
148	20230605	163300	171030630	4460	4460	4460	4460	0
149	20230605	163200	171030630	4460	4460	4460	4460	0
150	20230605	163100	171030630	4460	4460	4460	4460	0
151	20230605	163000	171030630	4460	4460	4460	4460	0
152	20230605	162900	171030630	4460	4460	4460	4460	2166
153	20230605	162800	171030630	4460	4460	4460	4460	0
154	20230605	162700	171030630	4460	4460	4460	4460	0
155	20230605	162600	171030630	4460	4460	4460	4460	0
156	20230605	162500	171030630	4460	4460	4460	4460	0
157	20230605	162400	171030630	4460	4460	4460	4460	0
158	20230605	162300	171030630	4460	4460	4460	4460	0
159	20230605	162200	171030630	4460	4460	4460	4460	0
160	20230605	162100	171030630	4460	4460	4460	4460	0
161	20230605	162000	171030630	4460	4460	4460	4460	0
162	20230605	161900	171030630	4460	4460	4460	4460	0
163	20230605	161800	171030630	4460	4460	4460	4460	0
164	20230605	161700	171030630	4460	4460	4460	4460	0
165	20230605	161600	171030630	4460	4460	4460	4460	0
166	20230605	161500	171030630	4460	4460	4460	4460	0
167	20230605	161400	171030630	4460	4460	4460	4460	0
168	20230605	161300	171030630	4460	4460	4460	4460	0
169	20230605	161200	171030630	4460	4460	4460	4460	0
170	20230605	161100	171030630	4460	4460	4460	4460	0
171	20230605	161000	171030630	4460	4460	4460	4460	0
172	20230605	160900	171030630	4460	4460	4460	4460	0
173	20230605	160800	171030630	4460	4460	4460	4460	0
174	20230605	160700	171030630	4460	4460	4460	4460	0
175	20230605	160600	171030630	4460	4460	4460	4460	0
176	20230605	160500	171030630	4460	4460	4460	4460	0
177	20230605	160400	171030630	4460	4460	4460	4460	0
178	20230605	160300	171030630	4460	4460	4460	4460	0
179	20230605	160200	171030630	4460	4460	4460	4460	0
180	20230605	160100	171030630	4460	4460	4460	4460	0
181	20230605	160000	171030630	4460	4460	4460	4460	0
182	20230605	155900	171030630	4460	4460	4460	4460	2166
183	20230605	155800	171030630	4460	4460	4460	4460	0
184	20230605	155700	171030630	4460	4460	4460	4460	0
185	20230605	155600	171030630	4460	4460	4460	4460	0
186	20230605	155500	171030630	4460	4460	4460	4460	0
187	20230605	155400	171030630	4460	4460	4460	4460	0
188	20230605	155300	171030630	4460	4460	4460	4460	0
189	20230605	155200	171030630	4460	4460	4460	4460	0
190	20230605	155100	171030630	4460	4460	4460	4460	0
191	20230605	155000	171030630	4460	4460	4460	4460	0
192	20230605	154900	171030630	4460	4460	4460	4460	0
193	20230605	154800	171030630	4460	4460	4460	4460	0
194	20230605	154700	171030630	4460	4460	4460	4460	0
195	20230605	154600	171030630	4460	4460	4460	4460	0
196	20230605	154500	171030630	4460	4460	4460	4460	0
197	20230605	154400	171030630	4460	4460	4460	4460	0
198	20230605	154300	171030630	4460	4460	4460	4460	0
199	20230605	154200	171030630	4460	4460	4460	4460	0
200	20230605	154100	171030630	4460	4460	4460	4460	0
201	20230605	154000	171030630	4460	4460	4460	4460	0
202	20230605	153900	171030630	4460	4460	4460	4460	0
203	20230605	153800	171030630	4460	4460	4460	4460	0
204	20230605	153700	171030630	4460	4460	4460	4460	0
205	20230605	153600	171030630	4460	4460	4460	4460	0
206	20230605	153500	171030630	4460	4460	4460	4460	0
207	20230605	153400	171030630	4460	4460	4460	4460	0
208	20230605	153300	171030630	4460	4460	4460	4460	0
209	20230605	153200	171030630	4460	4460	4460	4460	0
210	20230605	153100	171030630	4460	4460	4460	4460	0
211	20230605	153000	171030630	4460	4460	4460	4460	2166
212	20230605	152900	161370270	4450	4450	4450	4450	0
213	20230605	152800	161370270	4450	4450	4450	4450	0
214	20230605	152700	161370270	4450	4450	4450	4450	0
215	20230605	152600	161370270	4450	4450	4450	4450	0
216	20230605	152500	161370270	4450	4450	4450	4450	0
217	20230605	152400	161370270	4450	4450	4450	4450	0
218	20230605	152300	161370270	4450	4450	4450	4450	0
219	20230605	152200	161370270	4450	4450	4450	4450	0
220	20230605	152100	161370270	4450	4450	4450	4450	0
221	20230605	152000	161370270	4450	4450	4450	4450	0
222	20230605	151900	161370270	4450	4455	4455	4445	560
223	20230605	151800	158878220	4455	4455	4455	4455	50
224	20230605	151700	158655470	4455	4455	4455	4455	1
225	20230605	151600	158651015	4455	4455	4455	4455	0
226	20230605	151500	158651015	4455	4455	4455	4455	0
227	20230605	151400	158651015	4455	4455	4455	4455	0
228	20230605	151300	158651015	4455	4455	4455	4455	5
229	20230605	151200	158628740	4450	4450	4450	4450	5
230	20230605	151100	158606490	4450	4450	4450	4450	0
231	20230605	151000	158606490	4450	4450	4450	4450	0
232	20230605	150900	158606490	4450	4450	4450	4450	0
233	20230605	150800	158606490	4450	4450	4450	4450	189
234	20230605	150700	157765440	4450	4445	4450	4445	595
235	20230605	150600	155120615	4430	4435	4435	4430	500
236	20230605	150500	152905315	4435	4440	4440	4435	500
237	20230605	150400	150686315	4445	4445	4445	4445	0
238	20230605	150300	150686315	4445	4445	4445	4445	0
239	20230605	150200	150686315	4445	4445	4445	4445	299
240	20230605	150100	149357260	4445	4435	4445	4435	241
241	20230605	150000	148288415	4430	4430	4430	4430	0
242	20230605	145900	148288415	4430	4430	4430	4430	50
243	20230605	145800	148066915	4435	4435	4435	4435	0
244	20230605	145700	148066915	4435	4435	4435	4435	0
245	20230605	145600	148066915	4435	4435	4435	4435	0
246	20230605	145500	148066915	4435	4435	4435	4435	0
247	20230605	145400	148066915	4435	4435	4435	4435	1
248	20230605	145300	148062480	4435	4435	4435	4435	5
249	20230605	145200	148040305	4425	4425	4425	4425	0
250	20230605	145100	148040305	4425	4425	4425	4425	29
251	20230605	145000	147911980	4425	4430	4430	4425	584
252	20230605	144900	145325190	4430	4430	4430	4430	0
253	20230605	144800	145325190	4430	4430	4430	4430	0
254	20230605	144700	145325190	4430	4430	4430	4430	0
255	20230605	144600	145325190	4430	4430	4430	4430	487
256	20230605	144500	143167780	4435	4435	4435	4435	0
257	20230605	144400	143167780	4435	4435	4435	4435	0
258	20230605	144300	143167780	4435	4435	4435	4435	0
259	20230605	144200	143167780	4435	4435	4435	4435	42
260	20230605	144100	142981510	4435	4435	4435	4435	0
261	20230605	144000	142981510	4435	4435	4435	4435	0
262	20230605	143900	142981510	4435	4435	4435	4435	0
263	20230605	143800	142981510	4435	4435	4435	4435	0
264	20230605	143700	142981510	4435	4435	4435	4435	0
265	20230605	143600	142981510	4435	4435	4435	4435	0
266	20230605	143500	142981510	4435	4435	4435	4435	0
267	20230605	143400	142981510	4435	4435	4435	4435	500
268	20230605	143300	140764010	4440	4440	4440	4440	0
269	20230605	143200	140764010	4440	4440	4440	4440	471
270	20230605	143100	138672770	4440	4440	4440	4440	0
271	20230605	143000	138672770	4440	4440	4440	4440	0
272	20230605	142900	138672770	4440	4440	4440	4440	0
273	20230605	142800	138672770	4440	4440	4440	4440	0
274	20230605	142700	138672770	4440	4440	4440	4440	0
275	20230605	142600	138672770	4440	4440	4440	4440	33
276	20230605	142500	138526250	4445	4445	4445	4445	17
277	20230605	142400	138450685	4450	4450	4450	4450	0
278	20230605	142300	138450685	4450	4450	4450	4450	0
279	20230605	142200	138450685	4450	4450	4450	4450	10
280	20230605	142100	138406185	4450	4450	4450	4450	0
281	20230605	142000	138406185	4450	4450	4450	4450	0
282	20230605	141900	138406185	4450	4450	4450	4450	0
283	20230605	141800	138406185	4450	4450	4450	4450	28
284	20230605	141700	138281585	4445	4425	4445	4425	1014
285	20230605	141600	133782790	4420	4420	4420	4420	0
286	20230605	141500	133782790	4420	4420	4420	4420	2
287	20230605	141400	133773950	4420	4420	4420	4420	5
288	20230605	141300	133751850	4405	4405	4405	4405	0
289	20230605	141200	133751850	4405	4425	4425	4405	3441
290	20230605	141100	118577165	4430	4430	4430	4430	101
291	20230605	141000	118129735	4430	4430	4430	4430	5
292	20230605	140900	118107585	4430	4430	4430	4430	0
293	20230605	140800	118107585	4430	4430	4430	4430	0
294	20230605	140700	118107585	4430	4430	4430	4430	1
295	20230605	140600	118103155	4445	4445	4445	4445	0
296	20230605	140500	118103155	4445	4450	4450	4445	110
297	20230605	140400	117613710	4450	4450	4450	4450	0
298	20230605	140300	117613710	4450	4450	4450	4450	0
299	20230605	140200	117613710	4450	4450	4450	4450	1
300	20230605	140100	117609260	4440	4440	4440	4440	0
301	20230605	140000	117609260	4440	4440	4440	4440	0
302	20230605	135900	117609260	4440	4440	4440	4440	631
303	20230605	135800	114807620	4440	4440	4440	4440	495
304	20230605	135700	112609820	4440	4440	4440	4440	5
305	20230605	135600	112587620	4450	4450	4450	4450	0
306	20230605	135500	112587620	4450	4450	4450	4450	0
307	20230605	135400	112587620	4450	4450	4450	4450	0
308	20230605	135300	112587620	4450	4450	4450	4450	10
309	20230605	135200	112543120	4455	4455	4455	4455	0
310	20230605	135100	112543120	4455	4455	4455	4455	0
311	20230605	135000	112543120	4455	4455	4455	4455	0
312	20230605	134900	112543120	4455	4455	4455	4455	0
313	20230605	134800	112543120	4455	4455	4455	4455	0
314	20230605	134700	112543120	4455	4455	4455	4455	0
315	20230605	134600	112543120	4455	4455	4455	4455	0
316	20230605	134500	112543120	4455	4455	4455	4455	0
317	20230605	134400	112543120	4455	4455	4455	4455	0
318	20230605	134300	112543120	4455	4455	4455	4455	0
319	20230605	134200	112543120	4455	4455	4455	4455	0
320	20230605	134100	112543120	4455	4455	4455	4455	0
321	20230605	134000	112543120	4455	4455	4455	4455	0
322	20230605	133900	112543120	4455	4455	4455	4455	0
323	20230605	133800	112543120	4455	4455	4455	4455	0
324	20230605	133700	112543120	4455	4455	4455	4455	0
325	20230605	133600	112543120	4455	4455	4455	4455	0
326	20230605	133500	112543120	4455	4455	4455	4455	1
327	20230605	133400	112538665	4415	4415	4415	4415	0
328	20230605	133300	112538665	4415	4415	4415	4415	0
329	20230605	133200	112538665	4415	4415	4415	4415	0
330	20230605	133100	112538665	4415	4415	4415	4415	0
331	20230605	133000	112538665	4415	4415	4415	4415	0
332	20230605	132900	112538665	4415	4415	4415	4415	0
333	20230605	132800	112538665	4415	4415	4415	4415	0
334	20230605	132700	112538665	4415	4415	4415	4415	0
335	20230605	132600	112538665	4415	4415	4415	4415	0
336	20230605	132500	112538665	4415	4415	4415	4415	0
337	20230605	132400	112538665	4415	4415	4415	4415	65
338	20230605	132300	112251690	4410	4440	4440	4410	1438
339	20230605	132200	105899675	4450	4450	4450	4450	0
340	20230605	132100	105899675	4450	4450	4450	4450	0
341	20230605	132000	105899675	4450	4440	4450	4440	100
342	20230605	131900	105455665	4455	4455	4455	4455	0
343	20230605	131800	105455665	4455	4450	4455	4450	5
344	20230605	131700	105433405	4455	4455	4455	4455	0
345	20230605	131600	105433405	4455	4455	4455	4455	100
346	20230605	131500	104987905	4455	4455	4455	4455	0
347	20230605	131400	104987905	4455	4455	4455	4455	0
348	20230605	131300	104987905	4455	4420	4455	4420	31
349	20230605	131200	104850850	4455	4455	4455	4455	3
350	20230605	131100	104837485	4420	4420	4420	4420	0
351	20230605	131000	104837485	4420	4420	4420	4420	0
352	20230605	130900	104837485	4420	4420	4420	4420	600
353	20230605	130800	102185485	4420	4420	4420	4420	0
354	20230605	130700	102185485	4420	4425	4425	4420	900
355	20230605	130600	98207235	4425	4425	4425	4425	70
356	20230605	130500	97897485	4425	4425	4425	4425	0
357	20230605	130400	97897485	4425	4435	4435	4425	1600
358	20230605	130300	90813965	4430	4430	4430	4430	0
359	20230605	130200	90813965	4430	4430	4430	4430	300
360	20230605	130100	89484965	4430	4430	4430	4430	700
361	20230605	130000	86383965	4455	4455	4455	4455	23
362	20230605	125900	86281500	4430	4430	4430	4430	0
363	20230605	125800	86281500	4430	4430	4430	4430	0
364	20230605	125700	86281500	4430	4430	4430	4430	1
365	20230605	125600	86277070	4430	4435	4435	4430	2400
366	20230605	125500	75640220	4430	4430	4430	4430	0
367	20230605	125400	75640220	4430	4430	4430	4430	0
368	20230605	125300	75640220	4430	4430	4430	4430	0
369	20230605	125200	75640220	4430	4450	4450	4430	150
370	20230605	125100	74975480	4455	4455	4455	4455	0
371	20230605	125000	74975480	4455	4455	4455	4455	0
372	20230605	124900	74975480	4455	4455	4455	4455	0
373	20230605	124800	74975480	4455	4455	4455	4455	0
374	20230605	124700	74975480	4455	4455	4455	4455	0
375	20230605	124600	74975480	4455	4455	4455	4455	0
376	20230605	124500	74975480	4455	4455	4455	4455	1
377	20230605	124400	74971025	4450	4450	4450	4450	0
378	20230605	124300	74971025	4450	4450	4450	4450	0
379	20230605	124200	74971025	4450	4450	4450	4450	0
380	20230605	124100	74971025	4450	4450	4450	4450	0
381	20230605	124000	74971025	4450	4450	4450	4450	0
382	20230605	123900	74971025	4450	4450	4450	4450	0
383	20230605	123800	74971025	4450	4450	4450	4450	92
384	20230605	123700	74561625	4450	4450	4450	4450	100
385	20230605	123600	74116625	4445	4445	4445	4445	0
386	20230605	123500	74116625	4445	4435	4445	4435	1226
387	20230605	123400	68672970	4425	4425	4425	4425	0
388	20230605	123300	68672970	4425	4425	4425	4425	0
389	20230605	123200	68672970	4425	4425	4425	4425	0
390	20230605	123100	68672970	4425	4425	4425	4425	0
391	20230605	123000	68672970	4425	4425	4425	4425	0
392	20230605	122900	68672970	4425	4430	4430	4425	980
393	20230605	122800	64336220	4430	4430	4430	4430	0
394	20230605	122700	64336220	4430	4430	4430	4430	1020
395	20230605	122600	59817620	4435	4435	4435	4435	0
396	20230605	122500	59817620	4435	4435	4435	4435	28
397	20230605	122400	59693440	4440	4440	4440	4440	0
398	20230605	122300	59693440	4440	4440	4440	4440	0
399	20230605	122200	59693440	4440	4440	4440	4440	0
400	20230605	122100	59693440	4440	4440	4440	4440	0
401	20230605	122000	59693440	4440	4440	4440	4440	0
402	20230605	121900	59693440	4440	4440	4440	4440	10
403	20230605	121800	59649040	4435	4435	4435	4435	170
404	20230605	121700	58895090	4440	4440	4440	4440	0
405	20230605	121600	58895090	4440	4440	4440	4440	0
406	20230605	121500	58895090	4440	4440	4440	4440	0
407	20230605	121400	58895090	4440	4440	4440	4440	0
408	20230605	121300	58895090	4440	4440	4440	4440	0
409	20230605	121200	58895090	4440	4440	4440	4440	0
410	20230605	121100	58895090	4440	4440	4440	4440	0
411	20230605	121000	58895090	4440	4440	4440	4440	0
412	20230605	120900	58895090	4440	4440	4440	4440	0
413	20230605	120800	58895090	4440	4440	4440	4440	6
414	20230605	120700	58868450	4440	4440	4440	4440	0
415	20230605	120600	58868450	4440	4440	4440	4440	0
416	20230605	120500	58868450	4440	4440	4440	4440	1
417	20230605	120400	58864010	4440	4440	4440	4440	0
418	20230605	120300	58864010	4440	4440	4440	4440	8
419	20230605	120200	58828490	4440	4440	4440	4440	0
420	20230605	120100	58828490	4440	4440	4440	4440	0
421	20230605	120000	58828490	4440	4440	4440	4440	14
422	20230605	115900	58766330	4440	4440	4440	4440	2
423	20230605	115800	58757450	4440	4440	4440	4440	8
424	20230605	115700	58721930	4435	4435	4435	4435	0
425	20230605	115600	58721930	4435	4435	4435	4435	0
426	20230605	115500	58721930	4435	4435	4435	4435	1
427	20230605	115400	58717495	4435	4435	4435	4435	0
428	20230605	115300	58717495	4435	4435	4435	4435	0
429	20230605	115200	58717495	4435	4435	4435	4435	0
430	20230605	115100	58717495	4435	4435	4435	4435	0
431	20230605	115000	58717495	4435	4435	4435	4435	20
432	20230605	114900	58628795	4435	4435	4435	4435	0
433	20230605	114800	58628795	4435	4435	4435	4435	0
434	20230605	114700	58628795	4435	4435	4435	4435	100
435	20230605	114600	58185295	4435	4435	4435	4435	100
436	20230605	114500	57741795	4445	4445	4445	4445	0
437	20230605	114400	57741795	4445	4445	4445	4445	0
438	20230605	114300	57741795	4445	4445	4445	4445	0
439	20230605	114200	57741795	4445	4445	4445	4445	0
440	20230605	114100	57741795	4445	4445	4445	4445	1
441	20230605	114000	57737350	4445	4445	4445	4445	0
442	20230605	113900	57737350	4445	4445	4445	4445	42
443	20230605	113800	57550660	4440	4440	4440	4440	0
444	20230605	113700	57550660	4440	4440	4440	4440	8
445	20230605	113600	57515140	4435	4435	4435	4435	0
446	20230605	113500	57515140	4435	4435	4435	4435	0
447	20230605	113400	57515140	4435	4435	4435	4435	169
448	20230605	113300	56765625	4440	4440	4440	4440	0
449	20230605	113200	56765625	4440	4440	4440	4440	30
450	20230605	113100	56632425	4445	4445	4445	4445	0
451	20230605	113000	56632425	4445	4445	4445	4445	0
452	20230605	112900	56632425	4445	4445	4445	4445	0
453	20230605	112800	56632425	4445	4445	4445	4445	0
454	20230605	112700	56632425	4445	4445	4445	4445	0
455	20230605	112600	56632425	4445	4445	4445	4445	0
456	20230605	112500	56632425	4445	4445	4445	4445	0
457	20230605	112400	56632425	4445	4445	4445	4445	0
458	20230605	112300	56632425	4445	4445	4445	4445	0
459	20230605	112200	56632425	4445	4445	4445	4445	0
460	20230605	112100	56632425	4445	4445	4445	4445	0
461	20230605	112000	56632425	4445	4445	4445	4445	0
462	20230605	111900	56632425	4445	4445	4445	4445	0
463	20230605	111800	56632425	4445	4445	4445	4445	0
464	20230605	111700	56632425	4445	4445	4445	4445	0
465	20230605	111600	56632425	4445	4445	4445	4445	1
466	20230605	111500	56627980	4430	4430	4430	4430	0
467	20230605	111400	56627980	4430	4430	4430	4430	0
468	20230605	111300	56627980	4430	4430	4430	4430	2
469	20230605	111200	56619120	4445	4445	4445	4445	0
470	20230605	111100	56619120	4445	4445	4445	4445	0
471	20230605	111000	56619120	4445	4445	4445	4445	0
472	20230605	110900	56619120	4445	4445	4445	4445	0
473	20230605	110800	56619120	4445	4445	4445	4445	0
474	20230605	110700	56619120	4445	4445	4445	4445	0
475	20230605	110600	56619120	4445	4445	4445	4445	0
476	20230605	110500	56619120	4445	4445	4445	4445	0
477	20230605	110400	56619120	4445	4445	4445	4445	0
478	20230605	110300	56619120	4445	4445	4445	4445	11
479	20230605	110200	56570225	4445	4445	4445	4445	10
480	20230605	110100	56525775	4445	4445	4445	4445	0
481	20230605	110000	56525775	4445	4445	4445	4445	0
482	20230605	105900	56525775	4445	4445	4445	4445	0
483	20230605	105800	56525775	4445	4445	4445	4445	0
484	20230605	105700	56525775	4445	4445	4445	4445	1
485	20230605	105600	56521330	4430	4430	4430	4430	0
486	20230605	105500	56521330	4430	4430	4430	4430	0
487	20230605	105400	56521330	4430	4430	4430	4430	0
488	20230605	105300	56521330	4430	4430	4430	4430	0
489	20230605	105200	56521330	4430	4430	4430	4430	0
490	20230605	105100	56521330	4430	4430	4430	4430	0
491	20230605	105000	56521330	4430	4430	4430	4430	6
492	20230605	104900	56494750	4430	4430	4430	4430	0
493	20230605	104800	56494750	4430	4430	4430	4430	0
494	20230605	104700	56494750	4430	4430	4430	4430	0
495	20230605	104600	56494750	4430	4430	4430	4430	0
496	20230605	104500	56494750	4430	4430	4430	4430	0
497	20230605	104400	56494750	4430	4430	4430	4430	0
498	20230605	104300	56494750	4430	4430	4430	4430	0
499	20230605	104200	56494750	4430	4430	4430	4430	0
500	20230605	104100	56494750	4430	4430	4430	4430	514
501	20230605	104000	54217730	4430	4430	4445	4430	5
502	20230605	103900	54195565	4430	4440	4440	4430	12
503	20230605	103800	54142375	4445	4445	4445	4445	225
504	20230605	103700	53142250	4450	4450	4450	4450	20
505	20230605	103600	53053250	4450	4450	4450	4450	1
506	20230605	103500	53048800	4445	4445	4445	4445	1
507	20230605	103400	53044355	4445	4445	4445	4445	0
508	20230605	103300	53044355	4445	4445	4445	4445	0
509	20230605	103200	53044355	4445	4445	4445	4445	1
510	20230605	103100	53039910	4445	4445	4445	4445	200
511	20230605	103000	52150910	4445	4445	4445	4445	0
512	20230605	102900	52150910	4445	4445	4445	4445	1
513	20230605	102800	52146465	4425	4425	4425	4425	0
514	20230605	102700	52146465	4425	4425	4425	4425	0
515	20230605	102600	52146465	4425	4425	4425	4425	0
516	20230605	102500	52146465	4425	4425	4425	4425	0
517	20230605	102400	52146465	4425	4425	4425	4425	0
518	20230605	102300	52146465	4425	4425	4425	4425	0
519	20230605	102200	52146465	4425	4425	4425	4425	0
520	20230605	102100	52146465	4425	4425	4425	4425	0
521	20230605	102000	52146465	4425	4425	4425	4425	0
522	20230605	101900	52146465	4425	4425	4425	4425	0
523	20230605	101800	52146465	4425	4425	4425	4425	0
524	20230605	101700	52146465	4425	4425	4425	4425	0
525	20230605	101600	52146465	4425	4425	4425	4425	1
526	20230605	101500	52142040	4450	4425	4450	4425	526
527	20230605	101400	49814465	4425	4425	4425	4425	0
528	20230605	101300	49814465	4425	4425	4425	4425	0
529	20230605	101200	49814465	4425	4425	4425	4425	0
530	20230605	101100	49814465	4425	4425	4425	4425	0
531	20230605	101000	49814465	4425	4430	4430	4425	435
532	20230605	100900	47888510	4450	4450	4450	4450	1
533	20230605	100800	47884060	4425	4445	4445	4425	800
534	20230605	100700	44337240	4445	4445	4445	4445	0
535	20230605	100600	44337240	4445	4445	4445	4445	0
536	20230605	100500	44337240	4445	4445	4445	4445	0
537	20230605	100400	44337240	4445	4445	4445	4445	0
538	20230605	100300	44337240	4445	4445	4445	4445	0
539	20230605	100200	44337240	4445	4445	4445	4445	0
540	20230605	100100	44337240	4445	4445	4445	4445	2
541	20230605	100000	44328350	4445	4445	4445	4445	0
542	20230605	095900	44328350	4445	4445	4445	4445	1
543	20230605	095800	44323905	4445	4445	4445	4445	7
544	20230605	095700	44292790	4440	4440	4440	4440	0
545	20230605	095600	44292790	4440	4440	4440	4440	0
546	20230605	095500	44292790	4440	4440	4440	4440	0
547	20230605	095400	44292790	4440	4440	4440	4440	7
548	20230605	095300	44261710	4440	4440	4440	4440	1
549	20230605	095200	44257270	4430	4430	4430	4430	0
550	20230605	095100	44257270	4430	4430	4430	4430	0
551	20230605	095000	44257270	4430	4430	4430	4430	50
552	20230605	094900	44035770	4430	4430	4430	4430	0
553	20230605	094800	44035770	4430	4430	4430	4430	450
554	20230605	094700	42042270	4430	4430	4430	4430	1
555	20230605	094600	42037840	4430	4435	4435	4430	1801
556	20230605	094500	34058205	4435	4435	4435	4435	100
557	20230605	094400	33614705	4435	4435	4435	4435	0
558	20230605	094300	33614705	4435	4435	4435	4435	1
559	20230605	094200	33610270	4435	4435	4435	4435	1
560	20230605	094100	33605835	4440	4440	4440	4440	0
561	20230605	094000	33605835	4440	4440	4440	4440	0
562	20230605	093900	33605835	4440	4440	4440	4440	1
563	20230605	093800	33601395	4430	4430	4430	4430	5
564	20230605	093700	33579245	4430	4430	4430	4430	0
565	20230605	093600	33579245	4430	4440	4440	4430	415
566	20230605	093500	31740335	4440	4440	4440	4440	1
567	20230605	093400	31735895	4440	4440	4440	4440	51
568	20230605	093300	31509455	4440	4440	4440	4440	0
569	20230605	093200	31509455	4440	4435	4440	4435	32
570	20230605	093100	31367530	4435	4445	4445	4435	538
571	20230605	093000	28978855	4445	4445	4445	4445	0
572	20230605	092900	28978855	4445	4445	4445	4445	0
573	20230605	092800	28978855	4445	4445	4445	4445	0
574	20230605	092700	28978855	4445	4445	4445	4445	0
575	20230605	092600	28978855	4445	4445	4445	4445	0
576	20230605	092500	28978855	4445	4445	4445	4445	0
577	20230605	092400	28978855	4445	4445	4445	4445	220
578	20230605	092300	28000955	4445	4445	4445	4445	10
579	20230605	092200	27956505	4460	4460	4460	4460	63
580	20230605	092100	27675525	4460	4460	4460	4460	0
581	20230605	092000	27675525	4460	4455	4460	4445	3607
582	20230605	091900	11606425	4470	4470	4470	4470	0
583	20230605	091800	11606425	4470	4470	4470	4470	1
584	20230605	091700	11601955	4455	4455	4455	4455	0
585	20230605	091600	11601955	4455	4455	4455	4455	0
586	20230605	091500	11601955	4455	4455	4455	4455	1
587	20230605	091400	11597500	4455	4455	4455	4455	0
588	20230605	091300	11597500	4455	4455	4455	4455	0
589	20230605	091200	11597500	4455	4465	4465	4455	1177
590	20230605	091100	6350465	4455	4450	4455	4450	561
591	20230605	091000	3853435	4455	4455	4455	4455	1
592	20230605	090900	3848980	4465	4465	4465	4465	1
593	20230605	090800	3844515	4450	4450	4450	4450	100
594	20230605	090700	3399515	4450	4450	4450	4450	61
595	20230605	090600	3128065	4445	4445	4445	4445	0
596	20230605	090500	3128065	4445	4465	4465	4445	45
597	20230605	090400	2927855	4470	4470	4470	4470	0
598	20230605	090300	2927855	4470	4470	4470	4470	360
599	20230605	090200	1318655	4475	4475	4475	4475	1
600	20230605	090100	1314180	4470	4470	4470	4470	80
601	20230605	090000	956580	4470	4470	4470	4470	214