KissMeData/051390/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201200	123523475	4000	4000	4000	4000	226
3	20230605	201100	123523475	4000	4000	4000	4000	0
4	20230605	201000	123523475	4000	4000	4000	4000	0
5	20230605	200900	123523475	4000	4000	4000	4000	0
6	20230605	200800	123523475	4000	4000	4000	4000	0
7	20230605	200700	123523475	4000	4000	4000	4000	0
8	20230605	200600	123523475	4000	4000	4000	4000	0
9	20230605	200500	123523475	4000	4000	4000	4000	0
10	20230605	200400	123523475	4000	4000	4000	4000	0
11	20230605	200300	123523475	4000	4000	4000	4000	0
12	20230605	200200	123523475	4000	4000	4000	4000	0
13	20230605	200100	123523475	4000	4000	4000	4000	0
14	20230605	200000	123523475	4000	4000	4000	4000	0
15	20230605	195900	123523475	4000	4000	4000	4000	0
16	20230605	195800	123523475	4000	4000	4000	4000	0
17	20230605	195700	123523475	4000	4000	4000	4000	0
18	20230605	195600	123523475	4000	4000	4000	4000	0
19	20230605	195500	123523475	4000	4000	4000	4000	0
20	20230605	195400	123523475	4000	4000	4000	4000	0
21	20230605	195300	123523475	4000	4000	4000	4000	0
22	20230605	195200	123523475	4000	4000	4000	4000	0
23	20230605	195100	123523475	4000	4000	4000	4000	0
24	20230605	195000	123523475	4000	4000	4000	4000	0
25	20230605	194900	123523475	4000	4000	4000	4000	0
26	20230605	194800	123523475	4000	4000	4000	4000	0
27	20230605	194700	123523475	4000	4000	4000	4000	0
28	20230605	194600	123523475	4000	4000	4000	4000	0
29	20230605	194500	123523475	4000	4000	4000	4000	0
30	20230605	194400	123523475	4000	4000	4000	4000	0
31	20230605	194300	123523475	4000	4000	4000	4000	0
32	20230605	194200	123523475	4000	4000	4000	4000	226
33	20230605	194100	123523475	4000	4000	4000	4000	0
34	20230605	194000	123523475	4000	4000	4000	4000	0
35	20230605	193900	123523475	4000	4000	4000	4000	0
36	20230605	193800	123523475	4000	4000	4000	4000	0
37	20230605	193700	123523475	4000	4000	4000	4000	0
38	20230605	193600	123523475	4000	4000	4000	4000	0
39	20230605	193500	123523475	4000	4000	4000	4000	0
40	20230605	193400	123523475	4000	4000	4000	4000	0
41	20230605	193300	123523475	4000	4000	4000	4000	0
42	20230605	193200	123523475	4000	4000	4000	4000	0
43	20230605	193100	123523475	4000	4000	4000	4000	0
44	20230605	193000	123523475	4000	4000	4000	4000	0
45	20230605	192900	123523475	4000	4000	4000	4000	0
46	20230605	192800	123523475	4000	4000	4000	4000	0
47	20230605	192700	123523475	4000	4000	4000	4000	0
48	20230605	192600	123523475	4000	4000	4000	4000	0
49	20230605	192500	123523475	4000	4000	4000	4000	0
50	20230605	192400	123523475	4000	4000	4000	4000	0
51	20230605	192300	123523475	4000	4000	4000	4000	0
52	20230605	192200	123523475	4000	4000	4000	4000	0
53	20230605	192100	123523475	4000	4000	4000	4000	0
54	20230605	192000	123523475	4000	4000	4000	4000	0
55	20230605	191900	123523475	4000	4000	4000	4000	0
56	20230605	191800	123523475	4000	4000	4000	4000	0
57	20230605	191700	123523475	4000	4000	4000	4000	0
58	20230605	191600	123523475	4000	4000	4000	4000	0
59	20230605	191500	123523475	4000	4000	4000	4000	0
60	20230605	191400	123523475	4000	4000	4000	4000	0
61	20230605	191300	123523475	4000	4000	4000	4000	0
62	20230605	191200	123523475	4000	4000	4000	4000	226
63	20230605	191100	123523475	4000	4000	4000	4000	0
64	20230605	191000	123523475	4000	4000	4000	4000	0
65	20230605	190900	123523475	4000	4000	4000	4000	0
66	20230605	190800	123523475	4000	4000	4000	4000	0
67	20230605	190700	123523475	4000	4000	4000	4000	0
68	20230605	190600	123523475	4000	4000	4000	4000	0
69	20230605	190500	123523475	4000	4000	4000	4000	0
70	20230605	190400	123523475	4000	4000	4000	4000	0
71	20230605	190300	123523475	4000	4000	4000	4000	0
72	20230605	190200	123523475	4000	4000	4000	4000	0
73	20230605	190100	123523475	4000	4000	4000	4000	0
74	20230605	190000	123523475	4000	4000	4000	4000	0
75	20230605	185900	123523475	4000	4000	4000	4000	0
76	20230605	185800	123523475	4000	4000	4000	4000	0
77	20230605	185700	123523475	4000	4000	4000	4000	0
78	20230605	185600	123523475	4000	4000	4000	4000	0
79	20230605	185500	123523475	4000	4000	4000	4000	0
80	20230605	185400	123523475	4000	4000	4000	4000	0
81	20230605	185300	123523475	4000	4000	4000	4000	0
82	20230605	185200	123523475	4000	4000	4000	4000	0
83	20230605	185100	123523475	4000	4000	4000	4000	0
84	20230605	185000	123523475	4000	4000	4000	4000	0
85	20230605	184900	123523475	4000	4000	4000	4000	0
86	20230605	184800	123523475	4000	4000	4000	4000	0
87	20230605	184700	123523475	4000	4000	4000	4000	0
88	20230605	184600	123523475	4000	4000	4000	4000	0
89	20230605	184500	123523475	4000	4000	4000	4000	0
90	20230605	184400	123523475	4000	4000	4000	4000	0
91	20230605	184300	123523475	4000	4000	4000	4000	0
92	20230605	184200	123523475	4000	4000	4000	4000	226
93	20230605	184100	123523475	4000	4000	4000	4000	0
94	20230605	184000	123523475	4000	4000	4000	4000	0
95	20230605	183900	123523475	4000	4000	4000	4000	0
96	20230605	183800	123523475	4000	4000	4000	4000	0
97	20230605	183700	123523475	4000	4000	4000	4000	0
98	20230605	183600	123523475	4000	4000	4000	4000	0
99	20230605	183500	123523475	4000	4000	4000	4000	0
100	20230605	183400	123523475	4000	4000	4000	4000	0
101	20230605	183300	123523475	4000	4000	4000	4000	0
102	20230605	183200	123523475	4000	4000	4000	4000	0
103	20230605	183100	123523475	4000	4000	4000	4000	0
104	20230605	183000	123523475	4000	4000	4000	4000	0
105	20230605	182900	123523475	4000	4000	4000	4000	0
106	20230605	182800	123523475	4000	4000	4000	4000	0
107	20230605	182700	123523475	4000	4000	4000	4000	0
108	20230605	182600	123523475	4000	4000	4000	4000	0
109	20230605	182500	123523475	4000	4000	4000	4000	0
110	20230605	182400	123523475	4000	4000	4000	4000	0
111	20230605	182300	123523475	4000	4000	4000	4000	0
112	20230605	182200	123523475	4000	4000	4000	4000	0
113	20230605	182100	123523475	4000	4000	4000	4000	0
114	20230605	182000	123523475	4000	4000	4000	4000	0
115	20230605	181900	123523475	4000	4000	4000	4000	0
116	20230605	181800	123523475	4000	4000	4000	4000	0
117	20230605	181700	123523475	4000	4000	4000	4000	0
118	20230605	181600	123523475	4000	4000	4000	4000	0
119	20230605	181500	123523475	4000	4000	4000	4000	0
120	20230605	181400	123523475	4000	4000	4000	4000	0
121	20230605	181300	123523475	4000	4000	4000	4000	0
122	20230605	181200	123523475	4000	4000	4000	4000	226
123	20230605	181100	123523475	4000	4000	4000	4000	0
124	20230605	181000	123523475	4000	4000	4000	4000	0
125	20230605	180900	123523475	4000	4000	4000	4000	0
126	20230605	180800	123523475	4000	4000	4000	4000	0
127	20230605	180700	123523475	4000	4000	4000	4000	0
128	20230605	180600	123523475	4000	4000	4000	4000	0
129	20230605	180500	123523475	4000	4000	4000	4000	0
130	20230605	180400	123523475	4000	4000	4000	4000	0
131	20230605	180300	123523475	4000	4000	4000	4000	0
132	20230605	180200	123523475	4000	4000	4000	4000	0
133	20230605	180100	123523475	4000	4000	4000	4000	0
134	20230605	180000	123523475	4000	4000	4000	4000	0
135	20230605	175900	123523475	4000	4000	4000	4000	0
136	20230605	175800	123523475	4000	4000	4000	4000	0
137	20230605	175700	123523475	4000	4000	4000	4000	0
138	20230605	175600	123523475	4000	4000	4000	4000	0
139	20230605	175500	123523475	4000	4000	4000	4000	0
140	20230605	175400	123523475	4000	4000	4000	4000	0
141	20230605	175300	123523475	4000	4000	4000	4000	0
142	20230605	175200	123523475	4000	4000	4000	4000	0
143	20230605	175100	123523475	4000	4000	4000	4000	0
144	20230605	175000	123523475	4000	4000	4000	4000	0
145	20230605	174900	123523475	4000	4000	4000	4000	0
146	20230605	174800	123523475	4000	4000	4000	4000	0
147	20230605	174700	123523475	4000	4000	4000	4000	0
148	20230605	174600	123523475	4000	4000	4000	4000	0
149	20230605	174500	123523475	4000	4000	4000	4000	0
150	20230605	174400	123523475	4000	4000	4000	4000	0
151	20230605	174300	123523475	4000	4000	4000	4000	0
152	20230605	174200	123523475	4000	4000	4000	4000	226
153	20230605	174100	123523475	4000	4000	4000	4000	0
154	20230605	174000	123523475	4000	4000	4000	4000	0
155	20230605	173900	123523475	4000	4000	4000	4000	0
156	20230605	173800	123523475	4000	4000	4000	4000	0
157	20230605	173700	123523475	4000	4000	4000	4000	0
158	20230605	173600	123523475	4000	4000	4000	4000	0
159	20230605	173500	123523475	4000	4000	4000	4000	0
160	20230605	173400	123523475	4000	4000	4000	4000	0
161	20230605	173300	123523475	4000	4000	4000	4000	0
162	20230605	173200	123523475	4000	4000	4000	4000	0
163	20230605	173100	123523475	4000	4000	4000	4000	0
164	20230605	173000	123523475	4000	4000	4000	4000	0
165	20230605	172900	123523475	4000	4000	4000	4000	0
166	20230605	172800	123523475	4000	4000	4000	4000	0
167	20230605	172700	123523475	4000	4000	4000	4000	0
168	20230605	172600	123523475	4000	4000	4000	4000	0
169	20230605	172500	123523475	4000	4000	4000	4000	0
170	20230605	172400	123523475	4000	4000	4000	4000	0
171	20230605	172300	123523475	4000	4000	4000	4000	0
172	20230605	172200	123523475	4000	4000	4000	4000	0
173	20230605	172100	123523475	4000	4000	4000	4000	0
174	20230605	172000	123523475	4000	4000	4000	4000	0
175	20230605	171900	123523475	4000	4000	4000	4000	0
176	20230605	171800	123523475	4000	4000	4000	4000	0
177	20230605	171700	123523475	4000	4000	4000	4000	0
178	20230605	171600	123523475	4000	4000	4000	4000	0
179	20230605	171500	123523475	4000	4000	4000	4000	0
180	20230605	171400	123523475	4000	4000	4000	4000	0
181	20230605	171300	123523475	4000	4000	4000	4000	0
182	20230605	171200	123523475	4000	4000	4000	4000	226
183	20230605	171100	123523475	4000	4000	4000	4000	0
184	20230605	171000	123523475	4000	4000	4000	4000	0
185	20230605	170900	123523475	4000	4000	4000	4000	0
186	20230605	170800	123523475	4000	4000	4000	4000	0
187	20230605	170700	123523475	4000	4000	4000	4000	0
188	20230605	170600	123523475	4000	4000	4000	4000	0
189	20230605	170500	123523475	4000	4000	4000	4000	0
190	20230605	170400	123523475	4000	4000	4000	4000	0
191	20230605	170300	123523475	4000	4000	4000	4000	0
192	20230605	170200	123523475	4000	4000	4000	4000	0
193	20230605	170100	123523475	4000	4000	4000	4000	0
194	20230605	170000	123523475	4000	4000	4000	4000	0
195	20230605	165900	123523475	4000	4000	4000	4000	0
196	20230605	165800	123523475	4000	4000	4000	4000	0
197	20230605	165700	123523475	4000	4000	4000	4000	0
198	20230605	165600	123523475	4000	4000	4000	4000	0
199	20230605	165500	123523475	4000	4000	4000	4000	0
200	20230605	165400	123523475	4000	4000	4000	4000	0
201	20230605	165300	123523475	4000	4000	4000	4000	0
202	20230605	165200	123523475	4000	4000	4000	4000	0
203	20230605	165100	123523475	4000	4000	4000	4000	0
204	20230605	165000	123523475	4000	4000	4000	4000	0
205	20230605	164900	123523475	4000	4000	4000	4000	0
206	20230605	164800	123523475	4000	4000	4000	4000	0
207	20230605	164700	123523475	4000	4000	4000	4000	0
208	20230605	164600	123523475	4000	4000	4000	4000	0
209	20230605	164500	123523475	4000	4000	4000	4000	0
210	20230605	164400	123523475	4000	4000	4000	4000	0
211	20230605	164300	123523475	4000	4000	4000	4000	0
212	20230605	164200	123523475	4000	4000	4000	4000	226
213	20230605	164100	123523475	4000	4000	4000	4000	0
214	20230605	164000	123523475	4000	4000	4000	4000	0
215	20230605	163900	123523475	4000	4000	4000	4000	0
216	20230605	163800	123523475	4000	4000	4000	4000	0
217	20230605	163700	123523475	4000	4000	4000	4000	0
218	20230605	163600	123523475	4000	4000	4000	4000	0
219	20230605	163500	123523475	4000	4000	4000	4000	0
220	20230605	163400	123523475	4000	4000	4000	4000	0
221	20230605	163300	123523475	4000	4000	4000	4000	0
222	20230605	163200	123523475	4000	4000	4000	4000	0
223	20230605	163100	123523475	4000	4000	4000	4000	0
224	20230605	163000	123523475	4000	4000	4000	4000	0
225	20230605	162900	123523475	4000	4000	4000	4000	0
226	20230605	162800	123523475	4000	4000	4000	4000	0
227	20230605	162700	123523475	4000	4000	4000	4000	0
228	20230605	162600	123523475	4000	4000	4000	4000	0
229	20230605	162500	123523475	4000	4000	4000	4000	0
230	20230605	162400	123523475	4000	4000	4000	4000	0
231	20230605	162300	123523475	4000	4000	4000	4000	0
232	20230605	162200	123523475	4000	4000	4000	4000	0
233	20230605	162100	123523475	4000	4000	4000	4000	0
234	20230605	162000	123523475	4000	4000	4000	4000	0
235	20230605	161900	123523475	4000	4000	4000	4000	0
236	20230605	161800	123523475	4000	4000	4000	4000	0
237	20230605	161700	123523475	4000	4000	4000	4000	0
238	20230605	161600	123523475	4000	4000	4000	4000	0
239	20230605	161500	123523475	4000	4000	4000	4000	0
240	20230605	161400	123523475	4000	4000	4000	4000	0
241	20230605	161300	123523475	4000	4000	4000	4000	0
242	20230605	161200	123523475	4000	4000	4000	4000	226
243	20230605	161100	123523475	4000	4000	4000	4000	0
244	20230605	161000	123523475	4000	4000	4000	4000	0
245	20230605	160900	123523475	4000	4000	4000	4000	0
246	20230605	160800	123523475	4000	4000	4000	4000	0
247	20230605	160700	123523475	4000	4000	4000	4000	0
248	20230605	160600	123523475	4000	4000	4000	4000	0
249	20230605	160500	123523475	4000	4000	4000	4000	0
250	20230605	160400	123523475	4000	4000	4000	4000	0
251	20230605	160300	123523475	4000	4000	4000	4000	0
252	20230605	160200	123523475	4000	4000	4000	4000	0
253	20230605	160100	123523475	4000	4000	4000	4000	0
254	20230605	160000	123523475	4000	4000	4000	4000	0
255	20230605	155900	123523475	4000	4000	4000	4000	0
256	20230605	155800	123523475	4000	4000	4000	4000	0
257	20230605	155700	123523475	4000	4000	4000	4000	0
258	20230605	155600	123523475	4000	4000	4000	4000	0
259	20230605	155500	123523475	4000	4000	4000	4000	0
260	20230605	155400	123523475	4000	4000	4000	4000	0
261	20230605	155300	123523475	4000	4000	4000	4000	0
262	20230605	155200	123523475	4000	4000	4000	4000	0
263	20230605	155100	123523475	4000	4000	4000	4000	0
264	20230605	155000	123523475	4000	4000	4000	4000	0
265	20230605	154900	123523475	4000	4000	4000	4000	0
266	20230605	154800	123523475	4000	4000	4000	4000	0
267	20230605	154700	123523475	4000	4000	4000	4000	0
268	20230605	154600	123523475	4000	4000	4000	4000	0
269	20230605	154500	123523475	4000	4000	4000	4000	0
270	20230605	154400	123523475	4000	4000	4000	4000	0
271	20230605	154300	123523475	4000	4000	4000	4000	0
272	20230605	154200	123523475	4000	4000	4000	4000	226
273	20230605	154100	123523475	4000	4000	4000	4000	0
274	20230605	154000	123523475	4000	4000	4000	4000	0
275	20230605	153900	123523475	4000	4000	4000	4000	0
276	20230605	153800	123523475	4000	4000	4000	4000	0
277	20230605	153700	123523475	4000	4000	4000	4000	0
278	20230605	153600	123523475	4000	4000	4000	4000	0
279	20230605	153500	123523475	4000	4000	4000	4000	0
280	20230605	153400	123523475	4000	4000	4000	4000	0
281	20230605	153300	123523475	4000	4000	4000	4000	0
282	20230605	153200	123523475	4000	4000	4000	4000	0
283	20230605	153100	123523475	4000	4000	4000	4000	0
284	20230605	153000	123523475	4000	4000	4000	4000	226
285	20230605	152900	122619475	4005	4005	4005	4005	0
286	20230605	152800	122619475	4005	4005	4005	4005	0
287	20230605	152700	122619475	4005	4005	4005	4005	0
288	20230605	152600	122619475	4005	4005	4005	4005	0
289	20230605	152500	122619475	4005	4005	4005	4005	0
290	20230605	152400	122619475	4005	4005	4005	4005	0
291	20230605	152300	122619475	4005	4005	4005	4005	0
292	20230605	152200	122619475	4005	4005	4005	4005	0
293	20230605	152100	122619475	4005	4005	4005	4005	0
294	20230605	152000	122619475	4005	4005	4005	4005	0
295	20230605	151900	122619475	4005	4005	4005	4005	11
296	20230605	151800	122575420	4005	4005	4005	4005	0
297	20230605	151700	122575420	4005	4000	4005	4000	2
298	20230605	151600	122567415	3995	3995	3995	3995	0
299	20230605	151500	122567415	3995	3995	3995	3995	1
300	20230605	151400	122563420	3995	3995	3995	3995	8
301	20230605	151300	122531460	3995	3995	3995	3995	1
302	20230605	151200	122527465	3995	3995	3995	3995	214
303	20230605	151100	121672535	3995	3995	3995	3995	1000
304	20230605	151000	117677535	3995	3995	3995	3995	0
305	20230605	150900	117677535	3995	3995	3995	3995	270
306	20230605	150800	116598885	3990	3990	3990	3990	0
307	20230605	150700	116598885	3990	3990	3990	3990	0
308	20230605	150600	116598885	3990	3990	3990	3990	0
309	20230605	150500	116598885	3990	3990	3990	3990	0
310	20230605	150400	116598885	3990	3990	3990	3990	0
311	20230605	150300	116598885	3990	3990	3990	3990	1
312	20230605	150200	116594895	3995	3995	3995	3995	82
313	20230605	150100	116267305	3995	3995	3995	3995	0
314	20230605	150000	116267305	3995	3995	3995	3995	0
315	20230605	145900	116267305	3995	3995	3995	3995	0
316	20230605	145800	116267305	3995	3995	3995	3995	0
317	20230605	145700	116267305	3995	3995	3995	3995	0
318	20230605	145600	116267305	3995	3995	3995	3995	0
319	20230605	145500	116267305	3995	3995	3995	3995	0
320	20230605	145400	116267305	3995	3995	3995	3995	0
321	20230605	145300	116267305	3995	3995	3995	3995	0
322	20230605	145200	116267305	3995	3995	3995	3995	1
323	20230605	145100	116263310	3995	3995	3995	3995	0
324	20230605	145000	116263310	3995	3995	3995	3995	0
325	20230605	144900	116263310	3995	3995	3995	3995	0
326	20230605	144800	116263310	3995	3995	3995	3995	4
327	20230605	144700	116247330	3995	3995	3995	3995	58
328	20230605	144600	116015620	3995	3995	3995	3995	57
329	20230605	144500	115787905	3995	4000	4000	3995	1555
330	20230605	144400	109568455	4005	4005	4005	4005	0
331	20230605	144300	109568455	4005	4005	4005	4005	0
332	20230605	144200	109568455	4005	4005	4005	4005	26
333	20230605	144100	109464325	4005	4005	4005	4005	0
334	20230605	144000	109464325	4005	4005	4005	4005	0
335	20230605	143900	109464325	4005	4005	4005	4005	0
336	20230605	143800	109464325	4005	4005	4005	4005	0
337	20230605	143700	109464325	4005	4005	4005	4005	0
338	20230605	143600	109464325	4005	4005	4005	4005	0
339	20230605	143500	109464325	4005	4005	4005	4005	0
340	20230605	143400	109464325	4005	4005	4005	4005	0
341	20230605	143300	109464325	4005	4005	4005	4005	0
342	20230605	143200	109464325	4005	4005	4005	4005	0
343	20230605	143100	109464325	4005	4005	4005	4005	2
344	20230605	143000	109456315	4005	4005	4005	4005	0
345	20230605	142900	109456315	4005	4005	4005	4005	298
346	20230605	142800	108262825	4005	4005	4005	4005	12
347	20230605	142700	108214765	4010	4010	4010	4010	0
348	20230605	142600	108214765	4010	4010	4010	4010	0
349	20230605	142500	108214765	4010	4010	4010	4010	2
350	20230605	142400	108206745	4005	4005	4005	4005	6
351	20230605	142300	108182715	4010	4010	4010	4010	0
352	20230605	142200	108182715	4010	4005	4010	4005	2
353	20230605	142100	108174700	4010	4005	4010	4005	173
354	20230605	142000	107480975	4010	4005	4010	4005	2
355	20230605	141900	107472960	4010	4010	4010	4010	2
356	20230605	141800	107464940	4005	4005	4005	4005	2
357	20230605	141700	107456930	4010	4010	4010	4010	0
358	20230605	141600	107456930	4010	4010	4010	4010	2
359	20230605	141500	107448910	4005	4005	4005	4005	23
360	20230605	141400	107356795	4005	4005	4005	4005	26
361	20230605	141300	107252665	4005	4005	4005	4005	2
362	20230605	141200	107244655	4005	4005	4005	4005	0
363	20230605	141100	107244655	4005	4005	4005	4005	0
364	20230605	141000	107244655	4005	4005	4005	4005	2
365	20230605	140900	107236645	4005	4005	4005	4005	0
366	20230605	140800	107236645	4005	4005	4005	4005	0
367	20230605	140700	107236645	4005	4005	4005	4005	2
368	20230605	140600	107228635	4005	4005	4005	4005	99
369	20230605	140500	106832140	4005	4005	4005	4005	0
370	20230605	140400	106832140	4005	4005	4005	4005	3
371	20230605	140300	106820125	3990	3990	3990	3990	0
372	20230605	140200	106820125	3990	3990	3990	3990	100
373	20230605	140100	106421125	3990	3990	3990	3990	300
374	20230605	140000	105224125	3985	3985	3985	3985	0
375	20230605	135900	105224125	3985	3985	3985	3985	94
376	20230605	135800	104849535	4010	4010	4010	4010	0
377	20230605	135700	104849535	4010	4010	4010	4010	0
378	20230605	135600	104849535	4010	4010	4010	4010	0
379	20230605	135500	104849535	4010	4010	4010	4010	0
380	20230605	135400	104849535	4010	4010	4010	4010	0
381	20230605	135300	104849535	4010	4010	4010	4010	0
382	20230605	135200	104849535	4010	4010	4010	4010	1500
383	20230605	135100	98834535	4010	3990	4010	3950	2000
384	20230605	135000	90849690	3990	4010	4010	3990	1001
385	20230605	134900	86853940	3995	4005	4005	3995	1001
386	20230605	134800	82853470	4005	4005	4005	4005	0
387	20230605	134700	82853470	4005	4005	4005	4005	1
388	20230605	134600	82849465	4010	4010	4010	4010	26
389	20230605	134500	82745205	4005	4005	4005	4005	0
390	20230605	134400	82745205	4005	4005	4005	4005	1
391	20230605	134300	82741200	4010	4005	4010	4005	4
392	20230605	134200	82725175	4005	4010	4010	4005	2
393	20230605	134100	82717160	4005	4005	4005	4005	0
394	20230605	134000	82717160	4005	4005	4005	4005	0
395	20230605	133900	82717160	4005	4005	4005	4005	33
396	20230605	133800	82584995	4010	4010	4010	4010	0
397	20230605	133700	82584995	4010	4010	4010	4010	0
398	20230605	133600	82584995	4010	4010	4010	4010	0
399	20230605	133500	82584995	4010	4010	4010	4010	13
400	20230605	133400	82532865	4005	4005	4005	4005	1
401	20230605	133300	82528860	4005	4005	4005	4005	78
402	20230605	133200	82216470	4010	4010	4010	4010	420
403	20230605	133100	80532270	4005	4005	4005	4005	0
404	20230605	133000	80532270	4005	4005	4005	4005	1
405	20230605	132900	80528265	4010	4010	4010	4010	0
406	20230605	132800	80528265	4010	4010	4010	4010	0
407	20230605	132700	80528265	4010	4010	4010	4010	300
408	20230605	132600	79325265	4010	4010	4010	4010	0
409	20230605	132500	79325265	4010	4010	4010	4010	0
410	20230605	132400	79325265	4010	4010	4010	4010	0
411	20230605	132300	79325265	4010	4010	4010	4010	450
412	20230605	132200	77520765	4010	4010	4010	4010	141
413	20230605	132100	76955355	4010	4010	4010	4010	0
414	20230605	132000	76955355	4010	4010	4010	4010	4
415	20230605	131900	76939315	4010	4010	4010	4010	0
416	20230605	131800	76939315	4010	4010	4010	4010	1026
417	20230605	131700	72825055	4005	4005	4005	4005	0
418	20230605	131600	72825055	4005	4005	4005	4005	0
419	20230605	131500	72825055	4005	4005	4005	4005	95
420	20230605	131400	72444580	4010	4010	4010	4010	0
421	20230605	131300	72444580	4010	4010	4010	4010	156
422	20230605	131200	71819020	4005	4005	4005	4005	0
423	20230605	131100	71819020	4005	4005	4005	4005	0
424	20230605	131000	71819020	4005	3995	4005	3995	162
425	20230605	130900	71170800	4005	4005	4005	4005	0
426	20230605	130800	71170800	4005	4005	4005	4005	97
427	20230605	130700	70782315	4005	4005	4005	4005	0
428	20230605	130600	70782315	4005	4005	4005	4005	81
429	20230605	130500	70457910	4005	4005	4005	4005	875
430	20230605	130400	66953535	4005	4005	4005	4005	750
431	20230605	130300	63949785	4000	4000	4000	4000	125
432	20230605	130200	63449785	3995	3995	3995	3995	1
433	20230605	130100	63445790	4000	4000	4000	4000	0
434	20230605	130000	63445790	4000	4000	4000	4000	165
435	20230605	125900	62785790	4000	4000	4000	4000	0
436	20230605	125800	62785790	4000	4000	4000	4000	0
437	20230605	125700	62785790	4000	4000	4000	4000	0
438	20230605	125600	62785790	4000	4000	4000	4000	0
439	20230605	125500	62785790	4000	4000	4000	4000	9
440	20230605	125400	62749790	4000	4000	4000	4000	0
441	20230605	125300	62749790	4000	4000	4000	4000	0
442	20230605	125200	62749790	4000	4000	4000	4000	0
443	20230605	125100	62749790	4000	4000	4000	4000	0
444	20230605	125000	62749790	4000	3995	4000	3995	29
445	20230605	124900	62633805	3995	3990	3995	3990	145
446	20230605	124800	62054720	3990	3990	3990	3990	405
447	20230605	124700	60438770	3995	3995	3995	3995	644
448	20230605	124600	57865990	4000	4000	4000	4000	0
449	20230605	124500	57865990	4000	4000	4000	4000	0
450	20230605	124400	57865990	4000	4000	4000	4000	0
451	20230605	124300	57865990	4000	4000	4000	4000	0
452	20230605	124200	57865990	4000	4000	4000	4000	34
453	20230605	124100	57729990	3995	3995	3995	3995	0
454	20230605	124000	57729990	3995	3995	3995	3995	0
455	20230605	123900	57729990	3995	3995	3995	3995	0
456	20230605	123800	57729990	3995	3995	3995	3995	0
457	20230605	123700	57729990	3995	3995	3995	3995	0
458	20230605	123600	57729990	3995	3995	3995	3995	0
459	20230605	123500	57729990	3995	3995	3995	3995	0
460	20230605	123400	57729990	3995	3995	3995	3995	0
461	20230605	123300	57729990	3995	3995	3995	3995	0
462	20230605	123200	57729990	3995	3995	3995	3995	0
463	20230605	123100	57729990	3995	3995	3995	3995	0
464	20230605	123000	57729990	3995	3995	3995	3995	19
465	20230605	122900	57654085	3995	3995	3995	3995	0
466	20230605	122800	57654085	3995	3995	3995	3995	0
467	20230605	122700	57654085	3995	3995	3995	3995	0
468	20230605	122600	57654085	3995	3995	3995	3995	1
469	20230605	122500	57650090	4000	4000	4000	4000	2
470	20230605	122400	57642090	4005	4005	4005	4005	0
471	20230605	122300	57642090	4005	4005	4005	4005	0
472	20230605	122200	57642090	4005	4005	4005	4005	26
473	20230605	122100	57537960	4005	4005	4005	4005	0
474	20230605	122000	57537960	4005	4005	4005	4005	0
475	20230605	121900	57537960	4005	4005	4005	4005	0
476	20230605	121800	57537960	4005	4005	4005	4005	0
477	20230605	121700	57537960	4005	4005	4005	4005	0
478	20230605	121600	57537960	4005	4005	4005	4005	123
479	20230605	121500	57045345	3990	3990	3990	3990	0
480	20230605	121400	57045345	3990	3990	3990	3990	0
481	20230605	121300	57045345	3990	3990	3990	3990	0
482	20230605	121200	57045345	3990	3990	3990	3990	0
483	20230605	121100	57045345	3990	3990	3990	3990	0
484	20230605	121000	57045345	3990	4005	4005	3990	254
485	20230605	120900	56028580	4005	4005	4005	4005	0
486	20230605	120800	56028580	4005	4005	4005	4005	0
487	20230605	120700	56028580	4005	4005	4005	4005	5
488	20230605	120600	56008555	4005	4005	4005	4005	5
489	20230605	120500	55988530	4005	4005	4005	4005	5
490	20230605	120400	55968505	4005	4005	4005	4005	5
491	20230605	120300	55948480	4005	4005	4005	4005	0
492	20230605	120200	55948480	4005	4000	4005	4000	12
493	20230605	120100	55900430	4000	4000	4000	4000	30
494	20230605	120000	55780430	4000	4000	4000	4000	6
495	20230605	115900	55756430	4000	4000	4000	4000	5
496	20230605	115800	55736430	4000	4000	4000	4000	5
497	20230605	115700	55716430	4000	4000	4000	4000	78
498	20230605	115600	55404430	4005	4005	4005	4005	5
499	20230605	115500	55384405	4005	4005	4005	4005	45
500	20230605	115400	55204180	4005	4005	4005	4005	31
501	20230605	115300	55080025	4005	4005	4005	4005	5
502	20230605	115200	55060000	4005	4005	4005	4005	92
503	20230605	115100	54691540	4005	4005	4005	4005	0
504	20230605	115000	54691540	4005	4005	4005	4005	45
505	20230605	114900	54511315	4005	4005	4005	4005	5
506	20230605	114800	54491290	4005	4005	4005	4005	92
507	20230605	114700	54122830	4005	4005	4005	4005	5
508	20230605	114600	54102805	4005	4005	4005	4005	5
509	20230605	114500	54082780	4005	4000	4005	4000	40
510	20230605	114400	53922600	4000	4000	4000	4000	92
511	20230605	114300	53554600	4000	4000	4000	4000	5
512	20230605	114200	53534600	4005	4005	4005	4005	5
513	20230605	114100	53514575	4005	4005	4005	4005	5
514	20230605	114000	53494550	4005	4000	4005	4000	132
515	20230605	113900	52965930	4000	4000	4000	4000	0
516	20230605	113800	52965930	4000	3995	4000	3995	66
517	20230605	113700	52702210	4000	4000	4000	4000	5
518	20230605	113600	52682210	4000	4000	4000	4000	92
519	20230605	113500	52314210	4000	4000	4000	3995	56
520	20230605	113400	52090215	4000	4000	4000	4000	5
521	20230605	113300	52070215	3990	3990	3990	3990	321
522	20230605	113200	50789425	4000	3995	4000	3995	92
523	20230605	113100	50421595	3990	3990	3995	3990	7
524	20230605	113000	50393640	3995	3990	3995	3990	47
525	20230605	112900	50205885	3995	3995	3995	3995	5
526	20230605	112800	50185910	3995	3995	3995	3995	92
527	20230605	112700	49818370	3995	3995	3995	3995	0
528	20230605	112600	49818370	3995	3995	3995	3995	31
529	20230605	112500	49694525	3995	3990	4000	3990	405
530	20230605	112400	48077445	3990	3985	3990	3985	93
531	20230605	112300	47706460	3985	3985	3985	3985	5
532	20230605	112200	47686535	3985	3985	3985	3985	5
533	20230605	112100	47666610	3985	3985	3985	3985	0
534	20230605	112000	47666610	3985	3985	3985	3980	284
535	20230605	111900	46535020	3985	3990	3990	3985	10
536	20230605	111800	46495145	3990	3990	3995	3990	130
537	20230605	111700	45976440	3990	3990	3990	3990	5
538	20230605	111600	45956490	3990	3990	3990	3990	93
539	20230605	111500	45585420	3990	3990	3990	3990	40
540	20230605	111400	45425820	3990	3990	3990	3990	5
541	20230605	111300	45405870	3990	3990	3990	3990	5
542	20230605	111200	45385920	3990	3990	3990	3990	5
543	20230605	111100	45365970	3990	3990	3990	3990	5
544	20230605	111000	45346020	3990	3990	3990	3990	45
545	20230605	110900	45166470	3990	3990	3990	3990	0
546	20230605	110800	45166470	3990	3990	3990	3990	50
547	20230605	110700	44966970	3995	3995	3995	3995	5
548	20230605	110600	44946995	3995	3995	3995	3995	5
549	20230605	110500	44927020	3995	3995	3995	3995	45
550	20230605	110400	44747245	3995	3995	3995	3995	5
551	20230605	110300	44727270	3995	3995	3995	3995	0
552	20230605	110200	44727270	3995	3995	3995	3995	5
553	20230605	110100	44707295	3995	3995	3995	3995	31
554	20230605	110000	44583450	4000	3995	4000	3990	127
555	20230605	105900	44076105	3995	3985	4000	3985	279
556	20230605	105800	42960330	3980	3990	3995	3980	151
557	20230605	105700	42358880	3995	3995	3995	3995	0
558	20230605	105600	42358880	3995	3980	3995	3980	66
559	20230605	105500	42095800	3990	3990	3990	3990	45
560	20230605	105400	41916250	3990	3990	3990	3990	5
561	20230605	105300	41896300	3990	3990	3990	3990	5
562	20230605	105200	41876350	3995	3990	3995	3990	5
563	20230605	105100	41856385	3995	3995	3995	3995	0
564	20230605	105000	41856385	3995	3995	3995	3990	295
565	20230605	104900	40677870	3995	3995	3995	3995	5
566	20230605	104800	40657895	3995	3990	3995	3990	5
567	20230605	104700	40637930	3995	3990	3995	3990	5
568	20230605	104600	40617965	3995	3985	3995	3985	5
569	20230605	104500	40598010	3995	3980	3995	3980	101
570	20230605	104400	40195440	3995	3995	3995	3995	5
571	20230605	104300	40175465	3995	3995	3995	3995	5
572	20230605	104200	40155490	3995	3990	3995	3990	5
573	20230605	104100	40135530	3995	3985	3995	3980	59
574	20230605	104000	39900670	3985	3985	3985	3985	45
575	20230605	103900	39721345	3985	3985	3985	3985	0
576	20230605	103800	39721345	3985	3980	3985	3980	14
577	20230605	103700	39665600	3990	3990	3990	3990	5
578	20230605	103600	39645650	3990	3990	3990	3990	5
579	20230605	103500	39625700	3990	3990	3990	3990	45
580	20230605	103400	39446150	3990	3985	3990	3985	5
581	20230605	103300	39426205	3990	3985	3990	3985	10
582	20230605	103200	39386350	3985	3985	3985	3985	5
583	20230605	103100	39366425	3985	3985	3985	3985	5
584	20230605	103000	39346500	3985	3985	3985	3985	32
585	20230605	102900	39218980	3980	3980	3980	3980	56
586	20230605	102800	38996100	3980	3980	3980	3980	16
587	20230605	102700	38932420	3980	3975	3980	3975	101
588	20230605	102600	38530935	3975	3975	3975	3975	6
589	20230605	102500	38507085	3980	3980	3980	3980	6
590	20230605	102400	38483205	3975	3970	3975	3970	165
591	20230605	102300	37827995	3970	3970	3970	3970	207
592	20230605	102200	37006205	3970	3970	3970	3970	6
593	20230605	102100	36982385	3970	3970	3970	3970	0
594	20230605	102000	36982385	3970	3965	3970	3965	6
595	20230605	101900	36958570	3965	3965	3965	3965	6
596	20230605	101800	36934780	3965	3965	3965	3965	6
597	20230605	101700	36910990	3965	3965	3965	3965	6
598	20230605	101600	36887200	3965	3965	3965	3965	510
599	20230605	101500	34865050	3965	3965	3965	3965	0
600	20230605	101400	34865050	3965	3960	3965	3960	6
601	20230605	101300	34841270	3965	3965	3965	3965	6
602	20230605	101200	34817480	3965	3965	3965	3965	13
603	20230605	101100	34765935	3965	3965	3965	3965	6
604	20230605	101000	34742145	3965	3965	3965	3965	6
605	20230605	100900	34718355	3965	3965	3965	3965	0
606	20230605	100800	34718355	3965	3965	3965	3965	0
607	20230605	100700	34718355	3965	3965	3965	3965	0
608	20230605	100600	34718355	3965	3965	3965	3965	0
609	20230605	100500	34718355	3965	3965	3965	3965	11
610	20230605	100400	34674740	3965	3965	3965	3965	0
611	20230605	100300	34674740	3965	3965	3965	3965	16
612	20230605	100200	34611300	3965	3965	3965	3965	3
613	20230605	100100	34599405	3955	3955	3955	3955	8
614	20230605	100000	34567765	3960	3960	3960	3960	0
615	20230605	095900	34567765	3960	3960	3960	3960	0
616	20230605	095800	34567765	3960	3960	3960	3960	5
617	20230605	095700	34547965	3955	3955	3955	3955	12
618	20230605	095600	34500505	3955	3955	3955	3955	44
619	20230605	095500	34326485	3950	3950	3950	3950	2
620	20230605	095400	34318585	3960	3960	3960	3930	64
621	20230605	095300	34066695	3960	3950	3960	3950	2
622	20230605	095200	34058785	3960	3960	3960	3960	0
623	20230605	095100	34058785	3960	3960	3960	3960	2
624	20230605	095000	34050865	3960	3960	3960	3960	3
625	20230605	094900	34038985	3965	3960	3965	3960	169
626	20230605	094800	33368925	3965	3965	3965	3965	148
627	20230605	094700	32782105	3965	3960	3965	3960	20
628	20230605	094600	32702855	3960	3950	3965	3950	230
629	20230605	094500	31791475	3940	3940	3940	3940	1
630	20230605	094400	31787535	3960	3960	3960	3960	0
631	20230605	094300	31787535	3960	3960	3960	3960	31
632	20230605	094200	31664775	3960	3960	3960	3960	3
633	20230605	094100	31652895	3940	3940	3940	3940	5
634	20230605	094000	31633195	3960	3960	3960	3960	0
635	20230605	093900	31633195	3960	3935	3960	3935	46
636	20230605	093800	31452160	3935	3950	3960	3935	254
637	20230605	093700	30450225	3960	3960	3960	3960	4
638	20230605	093600	30434385	3960	3960	3960	3960	0
639	20230605	093500	30434385	3960	3960	3960	3960	0
640	20230605	093400	30434385	3960	3960	3960	3960	4
641	20230605	093300	30418545	3960	3960	3960	3960	0
642	20230605	093200	30418545	3960	3960	3960	3960	0
643	20230605	093100	30418545	3960	3960	3960	3960	19
644	20230605	093000	30343305	3955	3955	3955	3955	12
645	20230605	092900	30295845	3955	3955	3955	3955	0
646	20230605	092800	30295845	3955	3955	3955	3955	0
647	20230605	092700	30295845	3955	3955	3955	3955	0
648	20230605	092600	30295845	3955	3955	3955	3955	0
649	20230605	092500	30295845	3955	3955	3955	3955	8
650	20230605	092400	30264205	3955	3955	3955	3955	388
651	20230605	092300	28729665	3955	3955	3955	3955	0
652	20230605	092200	28729665	3955	3955	3955	3955	0
653	20230605	092100	28729665	3955	3960	3960	3955	69
654	20230605	092000	28456485	3960	3960	3960	3960	71
655	20230605	091900	28175325	3955	3955	3955	3955	7
656	20230605	091800	28147640	3965	3965	3965	3965	0
657	20230605	091700	28147640	3965	3965	3965	3965	0
658	20230605	091600	28147640	3965	3960	3965	3960	200
659	20230605	091500	27355375	3960	3965	3965	3960	130
660	20230605	091400	26840570	3960	3960	3960	3960	0
661	20230605	091300	26840570	3960	3965	3965	3960	269
662	20230605	091200	25775135	3960	3960	3960	3960	67
663	20230605	091100	25509815	3965	3965	3965	3965	125
664	20230605	091000	25014190	3965	3965	3965	3965	20
665	20230605	090900	24934890	3960	3970	3970	3960	700
666	20230605	090800	22155910	3970	3985	4005	3970	119
667	20230605	090700	21682525	3970	3985	4005	3970	155
668	20230605	090600	21067060	4005	3980	4005	3980	328
669	20230605	090500	19757945	3980	3980	3980	3980	544
670	20230605	090400	17592825	3970	3970	3970	3970	49
671	20230605	090300	17398295	3980	3975	3980	3975	38
672	20230605	090200	17247115	3970	3970	3970	3970	77
673	20230605	090100	16941425	3980	3970	3980	3875	1891
674	20230605	090000	9567765	3970	3975	3975	3970	2407