KissMeData/027410/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195300	139203010	4110	4110	4110	4110	241
3	20230605	195200	139203010	4110	4110	4110	4110	0
4	20230605	195100	139203010	4110	4110	4110	4110	0
5	20230605	195000	139203010	4110	4110	4110	4110	0
6	20230605	194900	139203010	4110	4110	4110	4110	0
7	20230605	194800	139203010	4110	4110	4110	4110	0
8	20230605	194700	139203010	4110	4110	4110	4110	0
9	20230605	194600	139203010	4110	4110	4110	4110	0
10	20230605	194500	139203010	4110	4110	4110	4110	0
11	20230605	194400	139203010	4110	4110	4110	4110	0
12	20230605	194300	139203010	4110	4110	4110	4110	0
13	20230605	194200	139203010	4110	4110	4110	4110	0
14	20230605	194100	139203010	4110	4110	4110	4110	0
15	20230605	194000	139203010	4110	4110	4110	4110	0
16	20230605	193900	139203010	4110	4110	4110	4110	0
17	20230605	193800	139203010	4110	4110	4110	4110	0
18	20230605	193700	139203010	4110	4110	4110	4110	0
19	20230605	193600	139203010	4110	4110	4110	4110	0
20	20230605	193500	139203010	4110	4110	4110	4110	0
21	20230605	193400	139203010	4110	4110	4110	4110	0
22	20230605	193300	139203010	4110	4110	4110	4110	0
23	20230605	193200	139203010	4110	4110	4110	4110	0
24	20230605	193100	139203010	4110	4110	4110	4110	0
25	20230605	193000	139203010	4110	4110	4110	4110	0
26	20230605	192900	139203010	4110	4110	4110	4110	0
27	20230605	192800	139203010	4110	4110	4110	4110	0
28	20230605	192700	139203010	4110	4110	4110	4110	0
29	20230605	192600	139203010	4110	4110	4110	4110	0
30	20230605	192500	139203010	4110	4110	4110	4110	0
31	20230605	192400	139203010	4110	4110	4110	4110	0
32	20230605	192300	139203010	4110	4110	4110	4110	241
33	20230605	192200	139203010	4110	4110	4110	4110	0
34	20230605	192100	139203010	4110	4110	4110	4110	0
35	20230605	192000	139203010	4110	4110	4110	4110	0
36	20230605	191900	139203010	4110	4110	4110	4110	0
37	20230605	191800	139203010	4110	4110	4110	4110	0
38	20230605	191700	139203010	4110	4110	4110	4110	0
39	20230605	191600	139203010	4110	4110	4110	4110	0
40	20230605	191500	139203010	4110	4110	4110	4110	0
41	20230605	191400	139203010	4110	4110	4110	4110	0
42	20230605	191300	139203010	4110	4110	4110	4110	0
43	20230605	191200	139203010	4110	4110	4110	4110	0
44	20230605	191100	139203010	4110	4110	4110	4110	0
45	20230605	191000	139203010	4110	4110	4110	4110	0
46	20230605	190900	139203010	4110	4110	4110	4110	0
47	20230605	190800	139203010	4110	4110	4110	4110	0
48	20230605	190700	139203010	4110	4110	4110	4110	0
49	20230605	190600	139203010	4110	4110	4110	4110	0
50	20230605	190500	139203010	4110	4110	4110	4110	0
51	20230605	190400	139203010	4110	4110	4110	4110	0
52	20230605	190300	139203010	4110	4110	4110	4110	0
53	20230605	190200	139203010	4110	4110	4110	4110	0
54	20230605	190100	139203010	4110	4110	4110	4110	0
55	20230605	190000	139203010	4110	4110	4110	4110	0
56	20230605	185900	139203010	4110	4110	4110	4110	0
57	20230605	185800	139203010	4110	4110	4110	4110	0
58	20230605	185700	139203010	4110	4110	4110	4110	0
59	20230605	185600	139203010	4110	4110	4110	4110	0
60	20230605	185500	139203010	4110	4110	4110	4110	0
61	20230605	185400	139203010	4110	4110	4110	4110	0
62	20230605	185300	139203010	4110	4110	4110	4110	241
63	20230605	185200	139203010	4110	4110	4110	4110	0
64	20230605	185100	139203010	4110	4110	4110	4110	0
65	20230605	185000	139203010	4110	4110	4110	4110	0
66	20230605	184900	139203010	4110	4110	4110	4110	0
67	20230605	184800	139203010	4110	4110	4110	4110	0
68	20230605	184700	139203010	4110	4110	4110	4110	0
69	20230605	184600	139203010	4110	4110	4110	4110	0
70	20230605	184500	139203010	4110	4110	4110	4110	0
71	20230605	184400	139203010	4110	4110	4110	4110	0
72	20230605	184300	139203010	4110	4110	4110	4110	0
73	20230605	184200	139203010	4110	4110	4110	4110	0
74	20230605	184100	139203010	4110	4110	4110	4110	0
75	20230605	184000	139203010	4110	4110	4110	4110	0
76	20230605	183900	139203010	4110	4110	4110	4110	0
77	20230605	183800	139203010	4110	4110	4110	4110	0
78	20230605	183700	139203010	4110	4110	4110	4110	0
79	20230605	183600	139203010	4110	4110	4110	4110	0
80	20230605	183500	139203010	4110	4110	4110	4110	0
81	20230605	183400	139203010	4110	4110	4110	4110	0
82	20230605	183300	139203010	4110	4110	4110	4110	0
83	20230605	183200	139203010	4110	4110	4110	4110	0
84	20230605	183100	139203010	4110	4110	4110	4110	0
85	20230605	183000	139203010	4110	4110	4110	4110	0
86	20230605	182900	139203010	4110	4110	4110	4110	0
87	20230605	182800	139203010	4110	4110	4110	4110	0
88	20230605	182700	139203010	4110	4110	4110	4110	0
89	20230605	182600	139203010	4110	4110	4110	4110	0
90	20230605	182500	139203010	4110	4110	4110	4110	0
91	20230605	182400	139203010	4110	4110	4110	4110	0
92	20230605	182300	139203010	4110	4110	4110	4110	241
93	20230605	182200	139203010	4110	4110	4110	4110	0
94	20230605	182100	139203010	4110	4110	4110	4110	0
95	20230605	182000	139203010	4110	4110	4110	4110	0
96	20230605	181900	139203010	4110	4110	4110	4110	0
97	20230605	181800	139203010	4110	4110	4110	4110	0
98	20230605	181700	139203010	4110	4110	4110	4110	0
99	20230605	181600	139203010	4110	4110	4110	4110	0
100	20230605	181500	139203010	4110	4110	4110	4110	0
101	20230605	181400	139203010	4110	4110	4110	4110	0
102	20230605	181300	139203010	4110	4110	4110	4110	0
103	20230605	181200	139203010	4110	4110	4110	4110	0
104	20230605	181100	139203010	4110	4110	4110	4110	0
105	20230605	181000	139203010	4110	4110	4110	4110	0
106	20230605	180900	139203010	4110	4110	4110	4110	0
107	20230605	180800	139203010	4110	4110	4110	4110	0
108	20230605	180700	139203010	4110	4110	4110	4110	0
109	20230605	180600	139203010	4110	4110	4110	4110	0
110	20230605	180500	139203010	4110	4110	4110	4110	0
111	20230605	180400	139203010	4110	4110	4110	4110	0
112	20230605	180300	139203010	4110	4110	4110	4110	0
113	20230605	180200	139203010	4110	4110	4110	4110	0
114	20230605	180100	139203010	4110	4110	4110	4110	0
115	20230605	180000	139203010	4110	4110	4110	4110	0
116	20230605	175900	139203010	4110	4110	4110	4110	0
117	20230605	175800	139203010	4110	4110	4110	4110	0
118	20230605	175700	139203010	4110	4110	4110	4110	0
119	20230605	175600	139203010	4110	4110	4110	4110	0
120	20230605	175500	139203010	4110	4110	4110	4110	0
121	20230605	175400	139203010	4110	4110	4110	4110	0
122	20230605	175300	139203010	4110	4110	4110	4110	241
123	20230605	175200	139203010	4110	4110	4110	4110	0
124	20230605	175100	139203010	4110	4110	4110	4110	0
125	20230605	175000	139203010	4110	4110	4110	4110	0
126	20230605	174900	139203010	4110	4110	4110	4110	0
127	20230605	174800	139203010	4110	4110	4110	4110	0
128	20230605	174700	139203010	4110	4110	4110	4110	0
129	20230605	174600	139203010	4110	4110	4110	4110	0
130	20230605	174500	139203010	4110	4110	4110	4110	0
131	20230605	174400	139203010	4110	4110	4110	4110	0
132	20230605	174300	139203010	4110	4110	4110	4110	0
133	20230605	174200	139203010	4110	4110	4110	4110	0
134	20230605	174100	139203010	4110	4110	4110	4110	0
135	20230605	174000	139203010	4110	4110	4110	4110	0
136	20230605	173900	139203010	4110	4110	4110	4110	0
137	20230605	173800	139203010	4110	4110	4110	4110	0
138	20230605	173700	139203010	4110	4110	4110	4110	0
139	20230605	173600	139203010	4110	4110	4110	4110	0
140	20230605	173500	139203010	4110	4110	4110	4110	0
141	20230605	173400	139203010	4110	4110	4110	4110	0
142	20230605	173300	139203010	4110	4110	4110	4110	0
143	20230605	173200	139203010	4110	4110	4110	4110	0
144	20230605	173100	139203010	4110	4110	4110	4110	0
145	20230605	173000	139203010	4110	4110	4110	4110	0
146	20230605	172900	139203010	4110	4110	4110	4110	0
147	20230605	172800	139203010	4110	4110	4110	4110	0
148	20230605	172700	139203010	4110	4110	4110	4110	0
149	20230605	172600	139203010	4110	4110	4110	4110	0
150	20230605	172500	139203010	4110	4110	4110	4110	0
151	20230605	172400	139203010	4110	4110	4110	4110	0
152	20230605	172300	139203010	4110	4110	4110	4110	241
153	20230605	172200	139203010	4110	4110	4110	4110	0
154	20230605	172100	139203010	4110	4110	4110	4110	0
155	20230605	172000	139203010	4110	4110	4110	4110	0
156	20230605	171900	139203010	4110	4110	4110	4110	0
157	20230605	171800	139203010	4110	4110	4110	4110	0
158	20230605	171700	139203010	4110	4110	4110	4110	0
159	20230605	171600	139203010	4110	4110	4110	4110	0
160	20230605	171500	139203010	4110	4110	4110	4110	0
161	20230605	171400	139203010	4110	4110	4110	4110	0
162	20230605	171300	139203010	4110	4110	4110	4110	0
163	20230605	171200	139203010	4110	4110	4110	4110	0
164	20230605	171100	139203010	4110	4110	4110	4110	0
165	20230605	171000	139203010	4110	4110	4110	4110	0
166	20230605	170900	139203010	4110	4110	4110	4110	0
167	20230605	170800	139203010	4110	4110	4110	4110	0
168	20230605	170700	139203010	4110	4110	4110	4110	0
169	20230605	170600	139203010	4110	4110	4110	4110	0
170	20230605	170500	139203010	4110	4110	4110	4110	0
171	20230605	170400	139203010	4110	4110	4110	4110	0
172	20230605	170300	139203010	4110	4110	4110	4110	0
173	20230605	170200	139203010	4110	4110	4110	4110	0
174	20230605	170100	139203010	4110	4110	4110	4110	0
175	20230605	170000	139203010	4110	4110	4110	4110	0
176	20230605	165900	139203010	4110	4110	4110	4110	0
177	20230605	165800	139203010	4110	4110	4110	4110	0
178	20230605	165700	139203010	4110	4110	4110	4110	0
179	20230605	165600	139203010	4110	4110	4110	4110	0
180	20230605	165500	139203010	4110	4110	4110	4110	0
181	20230605	165400	139203010	4110	4110	4110	4110	0
182	20230605	165300	139203010	4110	4110	4110	4110	241
183	20230605	165200	139203010	4110	4110	4110	4110	0
184	20230605	165100	139203010	4110	4110	4110	4110	0
185	20230605	165000	139203010	4110	4110	4110	4110	0
186	20230605	164900	139203010	4110	4110	4110	4110	0
187	20230605	164800	139203010	4110	4110	4110	4110	0
188	20230605	164700	139203010	4110	4110	4110	4110	0
189	20230605	164600	139203010	4110	4110	4110	4110	0
190	20230605	164500	139203010	4110	4110	4110	4110	0
191	20230605	164400	139203010	4110	4110	4110	4110	0
192	20230605	164300	139203010	4110	4110	4110	4110	0
193	20230605	164200	139203010	4110	4110	4110	4110	0
194	20230605	164100	139203010	4110	4110	4110	4110	0
195	20230605	164000	139203010	4110	4110	4110	4110	0
196	20230605	163900	139203010	4110	4110	4110	4110	0
197	20230605	163800	139203010	4110	4110	4110	4110	0
198	20230605	163700	139203010	4110	4110	4110	4110	0
199	20230605	163600	139203010	4110	4110	4110	4110	0
200	20230605	163500	139203010	4110	4110	4110	4110	0
201	20230605	163400	139203010	4110	4110	4110	4110	0
202	20230605	163300	139203010	4110	4110	4110	4110	0
203	20230605	163200	139203010	4110	4110	4110	4110	0
204	20230605	163100	139203010	4110	4110	4110	4110	0
205	20230605	163000	139203010	4110	4110	4110	4110	0
206	20230605	162900	139203010	4110	4110	4110	4110	0
207	20230605	162800	139203010	4110	4110	4110	4110	0
208	20230605	162700	139203010	4110	4110	4110	4110	0
209	20230605	162600	139203010	4110	4110	4110	4110	0
210	20230605	162500	139203010	4110	4110	4110	4110	0
211	20230605	162400	139203010	4110	4110	4110	4110	0
212	20230605	162300	139203010	4110	4110	4110	4110	241
213	20230605	162200	139203010	4110	4110	4110	4110	0
214	20230605	162100	139203010	4110	4110	4110	4110	0
215	20230605	162000	139203010	4110	4110	4110	4110	0
216	20230605	161900	139203010	4110	4110	4110	4110	0
217	20230605	161800	139203010	4110	4110	4110	4110	0
218	20230605	161700	139203010	4110	4110	4110	4110	0
219	20230605	161600	139203010	4110	4110	4110	4110	0
220	20230605	161500	139203010	4110	4110	4110	4110	0
221	20230605	161400	139203010	4110	4110	4110	4110	0
222	20230605	161300	139203010	4110	4110	4110	4110	0
223	20230605	161200	139203010	4110	4110	4110	4110	0
224	20230605	161100	139203010	4110	4110	4110	4110	0
225	20230605	161000	139203010	4110	4110	4110	4110	0
226	20230605	160900	139203010	4110	4110	4110	4110	0
227	20230605	160800	139203010	4110	4110	4110	4110	0
228	20230605	160700	139203010	4110	4110	4110	4110	0
229	20230605	160600	139203010	4110	4110	4110	4110	0
230	20230605	160500	139203010	4110	4110	4110	4110	0
231	20230605	160400	139203010	4110	4110	4110	4110	0
232	20230605	160300	139203010	4110	4110	4110	4110	0
233	20230605	160200	139203010	4110	4110	4110	4110	0
234	20230605	160100	139203010	4110	4110	4110	4110	0
235	20230605	160000	139203010	4110	4110	4110	4110	0
236	20230605	155900	139203010	4110	4110	4110	4110	0
237	20230605	155800	139203010	4110	4110	4110	4110	0
238	20230605	155700	139203010	4110	4110	4110	4110	0
239	20230605	155600	139203010	4110	4110	4110	4110	0
240	20230605	155500	139203010	4110	4110	4110	4110	0
241	20230605	155400	139203010	4110	4110	4110	4110	0
242	20230605	155300	139203010	4110	4110	4110	4110	241
243	20230605	155200	139203010	4110	4110	4110	4110	0
244	20230605	155100	139203010	4110	4110	4110	4110	0
245	20230605	155000	139203010	4110	4110	4110	4110	0
246	20230605	154900	139203010	4110	4110	4110	4110	0
247	20230605	154800	139203010	4110	4110	4110	4110	0
248	20230605	154700	139203010	4110	4110	4110	4110	0
249	20230605	154600	139203010	4110	4110	4110	4110	0
250	20230605	154500	139203010	4110	4110	4110	4110	0
251	20230605	154400	139203010	4110	4110	4110	4110	0
252	20230605	154300	139203010	4110	4110	4110	4110	0
253	20230605	154200	139203010	4110	4110	4110	4110	0
254	20230605	154100	139203010	4110	4110	4110	4110	0
255	20230605	154000	139203010	4110	4110	4110	4110	0
256	20230605	153900	139203010	4110	4110	4110	4110	0
257	20230605	153800	139203010	4110	4110	4110	4110	0
258	20230605	153700	139203010	4110	4110	4110	4110	0
259	20230605	153600	139203010	4110	4110	4110	4110	0
260	20230605	153500	139203010	4110	4110	4110	4110	0
261	20230605	153400	139203010	4110	4110	4110	4110	0
262	20230605	153300	139203010	4110	4110	4110	4110	0
263	20230605	153200	139203010	4110	4110	4110	4110	0
264	20230605	153100	139203010	4110	4110	4110	4110	0
265	20230605	153000	139203010	4110	4110	4110	4110	241
266	20230605	152900	138212500	4110	4110	4110	4110	0
267	20230605	152800	138212500	4110	4110	4110	4110	0
268	20230605	152700	138212500	4110	4110	4110	4110	0
269	20230605	152600	138212500	4110	4110	4110	4110	0
270	20230605	152500	138212500	4110	4110	4110	4110	0
271	20230605	152400	138212500	4110	4110	4110	4110	0
272	20230605	152300	138212500	4110	4110	4110	4110	0
273	20230605	152200	138212500	4110	4110	4110	4110	0
274	20230605	152100	138212500	4110	4110	4110	4110	0
275	20230605	152000	138212500	4110	4110	4110	4110	0
276	20230605	151900	138212500	4110	4100	4110	4095	841
277	20230605	151800	134757265	4110	4095	4110	4095	221
278	20230605	151700	133852110	4100	4110	4110	4095	693
279	20230605	151600	131010760	4110	4100	4110	4100	980
280	20230605	151500	126992730	4100	4105	4105	4100	336
281	20230605	151400	125613880	4110	4110	4110	4105	281
282	20230605	151300	124460135	4105	4105	4105	4105	100
283	20230605	151200	124049635	4110	4110	4110	4110	1
284	20230605	151100	124045525	4105	4105	4105	4105	0
285	20230605	151000	124045525	4105	4105	4105	4105	20
286	20230605	150900	123963425	4110	4105	4110	4100	27
287	20230605	150800	123852635	4110	4110	4110	4110	1
288	20230605	150700	123848525	4110	4110	4110	4110	2
289	20230605	150600	123840305	4110	4110	4110	4110	0
290	20230605	150500	123840305	4110	4110	4110	4110	1
291	20230605	150400	123836195	4105	4105	4105	4105	124
292	20230605	150300	123327175	4100	4100	4100	4100	0
293	20230605	150200	123327175	4100	4100	4100	4100	0
294	20230605	150100	123327175	4100	4100	4100	4100	0
295	20230605	150000	123327175	4100	4110	4110	4100	627
296	20230605	145900	120751445	4110	4105	4110	4100	514
297	20230605	145800	118639030	4100	4100	4100	4100	0
298	20230605	145700	118639030	4100	4100	4100	4100	0
299	20230605	145600	118639030	4100	4100	4100	4100	50
300	20230605	145500	118434030	4100	4105	4105	4100	51
301	20230605	145400	118224920	4100	4110	4110	4100	225
302	20230605	145300	117301170	4110	4110	4110	4110	0
303	20230605	145200	117301170	4110	4110	4110	4110	0
304	20230605	145100	117301170	4110	4110	4110	4110	0
305	20230605	145000	117301170	4110	4110	4110	4110	1
306	20230605	144900	117297060	4105	4105	4105	4105	11
307	20230605	144800	117251905	4110	4110	4110	4110	0
308	20230605	144700	117251905	4110	4110	4110	4110	0
309	20230605	144600	117251905	4110	4110	4110	4110	1
310	20230605	144500	117247795	4110	4110	4110	4110	1
311	20230605	144400	117243685	4100	4100	4100	4100	53
312	20230605	144300	117026385	4100	4105	4105	4100	245
313	20230605	144200	116020835	4110	4110	4110	4110	1
314	20230605	144100	116016725	4105	4105	4105	4105	0
315	20230605	144000	116016725	4105	4105	4105	4105	0
316	20230605	143900	116016725	4105	4105	4105	4105	19
317	20230605	143800	115938730	4110	4110	4110	4110	0
318	20230605	143700	115938730	4110	4110	4110	4110	90
319	20230605	143600	115568830	4110	4110	4110	4110	5
320	20230605	143500	115548280	4110	4110	4110	4110	2
321	20230605	143400	115540060	4105	4105	4105	4105	9
322	20230605	143300	115503115	4105	4105	4105	4105	50
323	20230605	143200	115297865	4115	4115	4115	4115	18
324	20230605	143100	115223795	4115	4115	4115	4115	50
325	20230605	143000	115018045	4115	4110	4115	4110	475
326	20230605	142900	113064070	4115	4115	4115	4115	0
327	20230605	142800	113064070	4115	4115	4115	4115	0
328	20230605	142700	113064070	4115	4115	4115	4115	1
329	20230605	142600	113059955	4110	4110	4110	4110	208
330	20230605	142500	112205075	4100	4100	4100	4100	0
331	20230605	142400	112205075	4100	4100	4100	4100	26
332	20230605	142300	112098475	4100	4100	4100	4100	0
333	20230605	142200	112098475	4100	4100	4100	4100	0
334	20230605	142100	112098475	4100	4100	4100	4100	51
335	20230605	142000	111889375	4110	4110	4110	4110	3
336	20230605	141900	111877045	4110	4110	4110	4110	0
337	20230605	141800	111877045	4110	4110	4110	4110	0
338	20230605	141700	111877045	4110	4110	4110	4110	2
339	20230605	141600	111868825	4100	4100	4100	4100	0
340	20230605	141500	111868825	4100	4100	4100	4100	0
341	20230605	141400	111868825	4100	4105	4105	4100	109
342	20230605	141300	111421910	4095	4105	4105	4095	96
343	20230605	141200	111028710	4100	4100	4100	4100	0
344	20230605	141100	111028710	4100	4100	4100	4100	0
345	20230605	141000	111028710	4100	4105	4105	4100	1163
346	20230605	140900	106259595	4110	4110	4110	4110	0
347	20230605	140800	106259595	4110	4110	4110	4110	0
348	20230605	140700	106259595	4110	4110	4110	4110	2
349	20230605	140600	106251375	4105	4105	4105	4105	1
350	20230605	140500	106247270	4110	4110	4110	4110	1
351	20230605	140400	106243160	4105	4105	4105	4105	9
352	20230605	140300	106206215	4105	4105	4105	4105	0
353	20230605	140200	106206215	4105	4105	4105	4105	1
354	20230605	140100	106202110	4110	4110	4110	4110	1
355	20230605	140000	106198000	4105	4105	4105	4105	0
356	20230605	135900	106198000	4105	4105	4105	4105	0
357	20230605	135800	106198000	4105	4105	4105	4105	54
358	20230605	135700	105976330	4105	4105	4105	4105	0
359	20230605	135600	105976330	4105	4105	4105	4105	0
360	20230605	135500	105976330	4105	4105	4105	4105	0
361	20230605	135400	105976330	4105	4105	4105	4105	0
362	20230605	135300	105976330	4105	4105	4105	4105	0
363	20230605	135200	105976330	4105	4105	4105	4105	5
364	20230605	135100	105955805	4100	4100	4100	4100	0
365	20230605	135000	105955805	4100	4100	4100	4100	0
366	20230605	134900	105955805	4100	4110	4110	4100	499
367	20230605	134800	103909845	4110	4100	4110	4100	1594
368	20230605	134700	97359205	4095	4105	4105	4095	569
369	20230605	134600	95026615	4105	4105	4105	4105	1
370	20230605	134500	95022510	4105	4105	4105	4105	200
371	20230605	134400	94201510	4105	4105	4105	4105	10
372	20230605	134300	94160460	4105	4105	4105	4105	0
373	20230605	134200	94160460	4105	4105	4105	4105	1
374	20230605	134100	94156355	4105	4105	4105	4105	0
375	20230605	134000	94156355	4105	4105	4105	4105	51
376	20230605	133900	93947000	4105	4105	4105	4105	0
377	20230605	133800	93947000	4105	4105	4105	4105	0
378	20230605	133700	93947000	4105	4110	4110	4105	1000
379	20230605	133600	89841485	4110	4110	4110	4110	0
380	20230605	133500	89841485	4110	4110	4110	4110	0
381	20230605	133400	89841485	4110	4110	4110	4110	0
382	20230605	133300	89841485	4110	4110	4110	4110	0
383	20230605	133200	89841485	4110	4110	4110	4110	0
384	20230605	133100	89841485	4110	4110	4110	4110	0
385	20230605	133000	89841485	4110	4110	4110	4110	2
386	20230605	132900	89833265	4110	4110	4110	4110	0
387	20230605	132800	89833265	4110	4110	4110	4110	5
388	20230605	132700	89812715	4110	4110	4110	4110	0
389	20230605	132600	89812715	4110	4110	4110	4110	0
390	20230605	132500	89812715	4110	4110	4110	4110	0
391	20230605	132400	89812715	4110	4110	4110	4110	0
392	20230605	132300	89812715	4110	4110	4110	4110	0
393	20230605	132200	89812715	4110	4110	4110	4110	0
394	20230605	132100	89812715	4110	4110	4110	4110	163
395	20230605	132000	89142785	4105	4105	4105	4105	0
396	20230605	131900	89142785	4105	4105	4105	4105	1
397	20230605	131800	89138680	4105	4105	4105	4105	0
398	20230605	131700	89138680	4105	4105	4105	4105	0
399	20230605	131600	89138680	4105	4105	4105	4105	0
400	20230605	131500	89138680	4105	4105	4105	4105	0
401	20230605	131400	89138680	4105	4105	4105	4105	4
402	20230605	131300	89122260	4105	4105	4105	4105	0
403	20230605	131200	89122260	4105	4105	4105	4105	0
404	20230605	131100	89122260	4105	4105	4105	4105	20
405	20230605	131000	89040160	4105	4105	4105	4105	0
406	20230605	130900	89040160	4105	4105	4105	4105	3
407	20230605	130800	89027845	4110	4110	4110	4110	0
408	20230605	130700	89027845	4110	4110	4110	4110	0
409	20230605	130600	89027845	4110	4110	4110	4110	1
410	20230605	130500	89023735	4110	4110	4110	4110	0
411	20230605	130400	89023735	4110	4110	4110	4110	12
412	20230605	130300	88974415	4110	4110	4110	4110	0
413	20230605	130200	88974415	4110	4110	4110	4110	0
414	20230605	130100	88974415	4110	4110	4110	4110	0
415	20230605	130000	88974415	4110	4110	4110	4110	54
416	20230605	125900	88752475	4110	4105	4110	4105	29
417	20230605	125800	88633395	4105	4105	4105	4105	0
418	20230605	125700	88633395	4105	4105	4105	4105	127
419	20230605	125600	88112060	4105	4105	4105	4105	1
420	20230605	125500	88107955	4105	4105	4105	4105	1261
421	20230605	125400	82931550	4105	4110	4110	4105	15
422	20230605	125300	82869935	4105	4105	4105	4105	8
423	20230605	125200	82837095	4105	4105	4105	4105	0
424	20230605	125100	82837095	4105	4105	4105	4105	0
425	20230605	125000	82837095	4105	4105	4105	4105	0
426	20230605	124900	82837095	4105	4105	4105	4105	22
427	20230605	124800	82746785	4105	4105	4105	4105	109
428	20230605	124700	82299340	4105	4105	4105	4105	0
429	20230605	124600	82299340	4105	4110	4110	4105	45
430	20230605	124500	82114460	4110	4110	4110	4110	0
431	20230605	124400	82114460	4110	4110	4110	4110	0
432	20230605	124300	82114460	4110	4110	4110	4110	0
433	20230605	124200	82114460	4110	4110	4110	4110	0
434	20230605	124100	82114460	4110	4110	4110	4110	0
435	20230605	124000	82114460	4110	4110	4110	4110	2
436	20230605	123900	82106240	4115	4115	4115	4115	0
437	20230605	123800	82106240	4115	4115	4115	4115	121
438	20230605	123700	81608325	4100	4100	4100	4100	5
439	20230605	123600	81587825	4115	4115	4115	4115	0
440	20230605	123500	81587825	4115	4115	4115	4115	0
441	20230605	123400	81587825	4115	4115	4115	4115	0
442	20230605	123300	81587825	4115	4115	4115	4115	0
443	20230605	123200	81587825	4115	4115	4115	4115	0
444	20230605	123100	81587825	4115	4110	4115	4110	800
445	20230605	123000	78298690	4110	4110	4110	4110	1
446	20230605	122900	78294580	4110	4110	4110	4110	0
447	20230605	122800	78294580	4110	4110	4110	4110	1
448	20230605	122700	78290470	4095	4105	4105	4095	95
449	20230605	122600	77901115	4105	4110	4110	4105	2
450	20230605	122500	77892900	4100	4105	4105	4100	1200
451	20230605	122400	72970950	4105	4105	4105	4105	5
452	20230605	122300	72950425	4110	4110	4110	4110	0
453	20230605	122200	72950425	4110	4110	4110	4110	4
454	20230605	122100	72933985	4110	4110	4110	4110	0
455	20230605	122000	72933985	4110	4110	4110	4110	0
456	20230605	121900	72933985	4110	4110	4110	4110	2
457	20230605	121800	72925765	4110	4110	4110	4110	0
458	20230605	121700	72925765	4110	4110	4110	4110	0
459	20230605	121600	72925765	4110	4110	4110	4110	1
460	20230605	121500	72921655	4110	4110	4110	4110	0
461	20230605	121400	72921655	4110	4110	4110	4110	102
462	20230605	121300	72502435	4115	4115	4115	4115	0
463	20230605	121200	72502435	4115	4115	4115	4115	36
464	20230605	121100	72354295	4110	4110	4110	4110	0
465	20230605	121000	72354295	4110	4110	4110	4110	0
466	20230605	120900	72354295	4110	4110	4110	4110	0
467	20230605	120800	72354295	4110	4110	4110	4110	0
468	20230605	120700	72354295	4110	4110	4110	4110	0
469	20230605	120600	72354295	4110	4110	4110	4110	182
470	20230605	120500	71606275	4105	4105	4105	4105	0
471	20230605	120400	71606275	4105	4110	4110	4105	103
472	20230605	120300	71183445	4110	4110	4110	4110	0
473	20230605	120200	71183445	4110	4110	4110	4110	10
474	20230605	120100	71142345	4110	4110	4110	4110	1
475	20230605	120000	71138235	4105	4105	4105	4105	330
476	20230605	115900	69783585	4110	4110	4110	4110	156
477	20230605	115800	69142425	4115	4115	4115	4115	5
478	20230605	115700	69121850	4115	4115	4115	4115	2
479	20230605	115600	69113620	4110	4110	4110	4110	0
480	20230605	115500	69113620	4110	4110	4110	4110	425
481	20230605	115400	67366870	4115	4110	4115	4110	1882
482	20230605	115300	59631785	4110	4110	4110	4110	0
483	20230605	115200	59631785	4110	4110	4110	4110	10
484	20230605	115100	59590685	4110	4110	4110	4110	150
485	20230605	115000	58974185	4105	4105	4105	4105	18
486	20230605	114900	58900295	4105	4110	4110	4105	32
487	20230605	114800	58768910	4105	4105	4105	4105	0
488	20230605	114700	58768910	4105	4105	4105	4105	0
489	20230605	114600	58768910	4105	4105	4105	4105	0
490	20230605	114500	58768910	4105	4105	4105	4105	0
491	20230605	114400	58768910	4105	4105	4105	4105	240
492	20230605	114300	57783710	4105	4105	4105	4105	0
493	20230605	114200	57783710	4105	4105	4105	4105	0
494	20230605	114100	57783710	4105	4105	4105	4105	0
495	20230605	114000	57783710	4105	4105	4105	4105	0
496	20230605	113900	57783710	4105	4105	4105	4105	2
497	20230605	113800	57775500	4105	4105	4105	4105	0
498	20230605	113700	57775500	4105	4105	4105	4105	0
499	20230605	113600	57775500	4105	4105	4105	4105	0
500	20230605	113500	57775500	4105	4105	4105	4105	0
501	20230605	113400	57775500	4105	4105	4105	4105	12
502	20230605	113300	57726240	4105	4105	4105	4105	0
503	20230605	113200	57726240	4105	4105	4105	4105	0
504	20230605	113100	57726240	4105	4105	4105	4105	3
505	20230605	113000	57713925	4105	4105	4105	4105	0
506	20230605	112900	57713925	4105	4105	4105	4105	330
507	20230605	112800	56359275	4105	4105	4105	4105	0
508	20230605	112700	56359275	4105	4105	4105	4105	0
509	20230605	112600	56359275	4105	4105	4105	4105	0
510	20230605	112500	56359275	4105	4105	4105	4105	2
511	20230605	112400	56351065	4105	4105	4105	4105	7
512	20230605	112300	56322330	4105	4105	4105	4105	37
513	20230605	112200	56170445	4105	4105	4105	4105	0
514	20230605	112100	56170445	4105	4105	4105	4105	64
515	20230605	112000	55907725	4110	4110	4110	4110	10
516	20230605	111900	55866625	4105	4105	4105	4105	31
517	20230605	111800	55739370	4105	4105	4105	4105	31
518	20230605	111700	55612115	4110	4110	4110	4110	0
519	20230605	111600	55612115	4110	4110	4110	4110	2
520	20230605	111500	55603895	4105	4105	4105	4105	0
521	20230605	111400	55603895	4105	4105	4105	4105	0
522	20230605	111300	55603895	4105	4105	4105	4105	13
523	20230605	111200	55550530	4110	4110	4110	4110	10
524	20230605	111100	55509430	4110	4110	4110	4110	0
525	20230605	111000	55509430	4110	4110	4110	4110	0
526	20230605	110900	55509430	4110	4105	4110	4105	163
527	20230605	110800	54839815	4105	4105	4105	4105	0
528	20230605	110700	54839815	4105	4105	4105	4105	0
529	20230605	110600	54839815	4105	4105	4105	4105	0
530	20230605	110500	54839815	4105	4105	4105	4105	180
531	20230605	110400	54100915	4110	4110	4110	4110	10
532	20230605	110300	54059815	4110	4110	4110	4110	0
533	20230605	110200	54059815	4110	4115	4115	4110	202
534	20230605	110100	53228595	4110	4110	4110	4110	0
535	20230605	110000	53228595	4110	4110	4110	4110	619
536	20230605	105900	50684505	4110	4115	4115	4110	14
537	20230605	105800	50626935	4115	4115	4115	4115	209
538	20230605	105700	49766900	4120	4120	4120	4120	0
539	20230605	105600	49766900	4120	4120	4120	4120	0
540	20230605	105500	49766900	4120	4120	4120	4120	0
541	20230605	105400	49766900	4120	4115	4120	4115	18
542	20230605	105300	49692825	4110	4110	4110	4110	3
543	20230605	105200	49680495	4110	4110	4110	4110	0
544	20230605	105100	49680495	4110	4110	4110	4110	0
545	20230605	105000	49680495	4110	4110	4110	4110	0
546	20230605	104900	49680495	4110	4110	4110	4110	21
547	20230605	104800	49594185	4110	4110	4110	4110	30
548	20230605	104700	49470885	4115	4110	4115	4110	39
549	20230605	104600	49310540	4110	4110	4110	4110	20
550	20230605	104500	49228340	4110	4110	4110	4110	80
551	20230605	104400	48899540	4110	4110	4110	4110	0
552	20230605	104300	48899540	4110	4105	4110	4105	112
553	20230605	104200	48439720	4105	4105	4105	4105	0
554	20230605	104100	48439720	4105	4105	4105	4105	74
555	20230605	104000	48135950	4105	4105	4105	4105	0
556	20230605	103900	48135950	4105	4105	4105	4100	412
557	20230605	103800	46444705	4100	4100	4100	4100	0
558	20230605	103700	46444705	4100	4100	4100	4100	0
559	20230605	103600	46444705	4100	4100	4100	4100	0
560	20230605	103500	46444705	4100	4100	4100	4100	0
561	20230605	103400	46444705	4100	4100	4100	4100	14
562	20230605	103300	46387305	4100	4100	4100	4100	0
563	20230605	103200	46387305	4100	4105	4105	4100	453
564	20230605	103100	44528085	4105	4100	4105	4100	2
565	20230605	103000	44519880	4100	4100	4100	4100	1
566	20230605	102900	44515780	4100	4100	4100	4100	15
567	20230605	102800	44454280	4100	4100	4100	4100	599
568	20230605	102700	41998380	4095	4095	4095	4095	0
569	20230605	102600	41998380	4095	4095	4095	4095	0
570	20230605	102500	41998380	4095	4100	4100	4095	8
571	20230605	102400	41965585	4100	4095	4100	4095	76
572	20230605	102300	41654040	4095	4095	4095	4095	12
573	20230605	102200	41604900	4095	4095	4095	4095	0
574	20230605	102100	41604900	4095	4100	4100	4095	42
575	20230605	102000	41432905	4095	4095	4095	4095	123
576	20230605	101900	40929220	4095	4100	4100	4095	115
577	20230605	101800	40457750	4105	4105	4105	4105	25
578	20230605	101700	40355125	4100	4100	4100	4100	0
579	20230605	101600	40355125	4100	4100	4100	4100	0
580	20230605	101500	40355125	4100	4100	4100	4100	1
581	20230605	101400	40351025	4100	4100	4100	4100	9
582	20230605	101300	40314125	4100	4105	4105	4100	83
583	20230605	101200	39973650	4105	4105	4105	4105	1
584	20230605	101100	39969545	4100	4100	4100	4100	0
585	20230605	101000	39969545	4100	4100	4100	4100	1
586	20230605	100900	39965445	4100	4100	4100	4100	0
587	20230605	100800	39965445	4100	4100	4100	4100	0
588	20230605	100700	39965445	4100	4100	4100	4100	0
589	20230605	100600	39965445	4100	4100	4100	4100	0
590	20230605	100500	39965445	4100	4100	4100	4100	51
591	20230605	100400	39756345	4100	4100	4100	4100	0
592	20230605	100300	39756345	4100	4100	4100	4100	2427
593	20230605	100200	29805645	4095	4095	4095	4095	0
594	20230605	100100	29805645	4095	4095	4095	4095	0
595	20230605	100000	29805645	4095	4095	4095	4095	9
596	20230605	095900	29768790	4095	4100	4100	4095	19
597	20230605	095800	29690930	4100	4100	4100	4100	0
598	20230605	095700	29690930	4100	4100	4100	4100	0
599	20230605	095600	29690930	4100	4100	4100	4100	14
600	20230605	095500	29633530	4100	4100	4100	4100	12
601	20230605	095400	29584330	4100	4100	4100	4095	7
602	20230605	095300	29555645	4100	4100	4100	4100	1
603	20230605	095200	29551545	4100	4100	4100	4100	3
604	20230605	095100	29539245	4100	4100	4100	4100	0
605	20230605	095000	29539245	4100	4100	4100	4100	1
606	20230605	094900	29535145	4100	4095	4100	4095	9
607	20230605	094800	29498275	4100	4100	4100	4100	0
608	20230605	094700	29498275	4100	4100	4100	4100	0
609	20230605	094600	29498275	4100	4100	4100	4100	1
610	20230605	094500	29494175	4100	4095	4100	4095	20
611	20230605	094400	29412225	4095	4095	4095	4095	9
612	20230605	094300	29375370	4095	4095	4095	4095	0
613	20230605	094200	29375370	4095	4095	4095	4095	0
614	20230605	094100	29375370	4095	4095	4095	4095	1
615	20230605	094000	29371275	4100	4095	4100	4095	2
616	20230605	093900	29363080	4095	4095	4100	4095	30
617	20230605	093800	29240180	4095	4095	4095	4095	1
618	20230605	093700	29236085	4095	4100	4100	4095	26
619	20230605	093600	29129490	4100	4100	4100	4100	10
620	20230605	093500	29088490	4105	4105	4105	4105	1
621	20230605	093400	29084385	4095	4100	4100	4095	354
622	20230605	093300	27634605	4095	4095	4095	4095	1
623	20230605	093200	27630510	4105	4090	4105	4090	1209
624	20230605	093100	22674230	4095	4095	4095	4095	709
625	20230605	093000	19770875	4095	4090	4095	4090	2
626	20230605	092900	19762690	4090	4090	4090	4090	25
627	20230605	092800	19660440	4090	4090	4090	4090	0
628	20230605	092700	19660440	4090	4090	4090	4090	1
629	20230605	092600	19656350	4090	4090	4090	4090	1
630	20230605	092500	19652260	4095	4095	4095	4090	105
631	20230605	092400	19222290	4090	4090	4090	4090	22
632	20230605	092300	19132310	4090	4090	4090	4090	53
633	20230605	092200	18915540	4090	4095	4095	4090	101
634	20230605	092100	18501950	4090	4095	4095	4090	13
635	20230605	092000	18448725	4095	4095	4095	4095	109
636	20230605	091900	18002370	4090	4095	4095	4090	151
637	20230605	091800	17384210	4100	4100	4100	4100	33
638	20230605	091700	17248910	4100	4100	4100	4090	3
639	20230605	091600	17236620	4090	4095	4095	4090	194
640	20230605	091500	16442890	4095	4095	4095	4095	62
641	20230605	091400	16189000	4100	4095	4100	4095	5
642	20230605	091300	16168515	4100	4100	4100	4090	102
643	20230605	091200	15751240	4090	4095	4095	4090	26
644	20230605	091100	15644875	4100	4090	4100	4085	127
645	20230605	091000	15125430	4090	4095	4095	4090	498
646	20230605	090900	13088015	4095	4100	4100	4095	11
647	20230605	090800	13042920	4100	4095	4100	4095	25
648	20230605	090700	12940425	4100	4095	4100	4095	3
649	20230605	090600	12928130	4100	4100	4100	4100	5
650	20230605	090500	12907630	4100	4100	4100	4100	188
651	20230605	090400	12136830	4090	4095	4095	4090	9
652	20230605	090300	12099980	4095	4090	4095	4085	1001
653	20230605	090200	8010385	4085	4085	4085	4085	1
654	20230605	090100	8006300	4090	4095	4095	4090	1122
655	20230605	090000	3415235	4100	4095	4100	4095	834