KissMeData/226950/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185000	524682360	20200	20200	20200	20200	408
3	20230605	184900	524682360	20200	20200	20200	20200	0
4	20230605	184800	524682360	20200	20200	20200	20200	0
5	20230605	184700	524682360	20200	20200	20200	20200	0
6	20230605	184600	524682360	20200	20200	20200	20200	0
7	20230605	184500	524682360	20200	20200	20200	20200	0
8	20230605	184400	524682360	20200	20200	20200	20200	0
9	20230605	184300	524682360	20200	20200	20200	20200	0
10	20230605	184200	524682360	20200	20200	20200	20200	0
11	20230605	184100	524682360	20200	20200	20200	20200	0
12	20230605	184000	524682360	20200	20200	20200	20200	0
13	20230605	183900	524682360	20200	20200	20200	20200	0
14	20230605	183800	524682360	20200	20200	20200	20200	0
15	20230605	183700	524682360	20200	20200	20200	20200	0
16	20230605	183600	524682360	20200	20200	20200	20200	0
17	20230605	183500	524682360	20200	20200	20200	20200	0
18	20230605	183400	524682360	20200	20200	20200	20200	0
19	20230605	183300	524682360	20200	20200	20200	20200	0
20	20230605	183200	524682360	20200	20200	20200	20200	0
21	20230605	183100	524682360	20200	20200	20200	20200	0
22	20230605	183000	524682360	20200	20200	20200	20200	0
23	20230605	182900	524682360	20200	20200	20200	20200	0
24	20230605	182800	524682360	20200	20200	20200	20200	0
25	20230605	182700	524682360	20200	20200	20200	20200	0
26	20230605	182600	524682360	20200	20200	20200	20200	0
27	20230605	182500	524682360	20200	20200	20200	20200	0
28	20230605	182400	524682360	20200	20200	20200	20200	0
29	20230605	182300	524682360	20200	20200	20200	20200	0
30	20230605	182200	524682360	20200	20200	20200	20200	0
31	20230605	182100	524682360	20200	20200	20200	20200	0
32	20230605	182000	524682360	20200	20200	20200	20200	408
33	20230605	181900	524682360	20200	20200	20200	20200	0
34	20230605	181800	524682360	20200	20200	20200	20200	0
35	20230605	181700	524682360	20200	20200	20200	20200	0
36	20230605	181600	524682360	20200	20200	20200	20200	0
37	20230605	181500	524682360	20200	20200	20200	20200	0
38	20230605	181400	524682360	20200	20200	20200	20200	0
39	20230605	181300	524682360	20200	20200	20200	20200	0
40	20230605	181200	524682360	20200	20200	20200	20200	0
41	20230605	181100	524682360	20200	20200	20200	20200	0
42	20230605	181000	524682360	20200	20200	20200	20200	0
43	20230605	180900	524682360	20200	20200	20200	20200	0
44	20230605	180800	524682360	20200	20200	20200	20200	0
45	20230605	180700	524682360	20200	20200	20200	20200	0
46	20230605	180600	524682360	20200	20200	20200	20200	0
47	20230605	180500	524682360	20200	20200	20200	20200	0
48	20230605	180400	524682360	20200	20200	20200	20200	0
49	20230605	180300	524682360	20200	20200	20200	20200	0
50	20230605	180200	524682360	20200	20200	20200	20200	0
51	20230605	180100	524682360	20200	20200	20200	20200	0
52	20230605	180000	524682360	20200	20200	20200	20200	0
53	20230605	175900	524682360	20200	20200	20200	20200	0
54	20230605	175800	524682360	20200	20200	20200	20200	0
55	20230605	175700	524682360	20200	20200	20200	20200	0
56	20230605	175600	524682360	20200	20200	20200	20200	0
57	20230605	175500	524682360	20200	20200	20200	20200	0
58	20230605	175400	524682360	20200	20200	20200	20200	0
59	20230605	175300	524682360	20200	20200	20200	20200	0
60	20230605	175200	524682360	20200	20200	20200	20200	0
61	20230605	175100	524682360	20200	20200	20200	20200	0
62	20230605	175000	524682360	20200	20200	20200	20200	408
63	20230605	174900	524682360	20200	20200	20200	20200	0
64	20230605	174800	524682360	20200	20200	20200	20200	0
65	20230605	174700	524682360	20200	20200	20200	20200	0
66	20230605	174600	524682360	20200	20200	20200	20200	0
67	20230605	174500	524682360	20200	20200	20200	20200	0
68	20230605	174400	524682360	20200	20200	20200	20200	0
69	20230605	174300	524682360	20200	20200	20200	20200	0
70	20230605	174200	524682360	20200	20200	20200	20200	0
71	20230605	174100	524682360	20200	20200	20200	20200	0
72	20230605	174000	524682360	20200	20200	20200	20200	0
73	20230605	173900	524682360	20200	20200	20200	20200	0
74	20230605	173800	524682360	20200	20200	20200	20200	0
75	20230605	173700	524682360	20200	20200	20200	20200	0
76	20230605	173600	524682360	20200	20200	20200	20200	0
77	20230605	173500	524682360	20200	20200	20200	20200	0
78	20230605	173400	524682360	20200	20200	20200	20200	0
79	20230605	173300	524682360	20200	20200	20200	20200	0
80	20230605	173200	524682360	20200	20200	20200	20200	0
81	20230605	173100	524682360	20200	20200	20200	20200	0
82	20230605	173000	524682360	20200	20200	20200	20200	0
83	20230605	172900	524682360	20200	20200	20200	20200	0
84	20230605	172800	524682360	20200	20200	20200	20200	0
85	20230605	172700	524682360	20200	20200	20200	20200	0
86	20230605	172600	524682360	20200	20200	20200	20200	0
87	20230605	172500	524682360	20200	20200	20200	20200	0
88	20230605	172400	524682360	20200	20200	20200	20200	0
89	20230605	172300	524682360	20200	20200	20200	20200	0
90	20230605	172200	524682360	20200	20200	20200	20200	0
91	20230605	172100	524682360	20200	20200	20200	20200	0
92	20230605	172000	524682360	20200	20200	20200	20200	408
93	20230605	171900	524682360	20200	20200	20200	20200	0
94	20230605	171800	524682360	20200	20200	20200	20200	0
95	20230605	171700	524682360	20200	20200	20200	20200	0
96	20230605	171600	524682360	20200	20200	20200	20200	0
97	20230605	171500	524682360	20200	20200	20200	20200	0
98	20230605	171400	524682360	20200	20200	20200	20200	0
99	20230605	171300	524682360	20200	20200	20200	20200	0
100	20230605	171200	524682360	20200	20200	20200	20200	0
101	20230605	171100	524682360	20200	20200	20200	20200	0
102	20230605	171000	524682360	20200	20200	20200	20200	0
103	20230605	170900	524682360	20200	20200	20200	20200	0
104	20230605	170800	524682360	20200	20200	20200	20200	0
105	20230605	170700	524682360	20200	20200	20200	20200	0
106	20230605	170600	524682360	20200	20200	20200	20200	0
107	20230605	170500	524682360	20200	20200	20200	20200	0
108	20230605	170400	524682360	20200	20200	20200	20200	0
109	20230605	170300	524682360	20200	20200	20200	20200	0
110	20230605	170200	524682360	20200	20200	20200	20200	0
111	20230605	170100	524682360	20200	20200	20200	20200	0
112	20230605	170000	524682360	20200	20200	20200	20200	0
113	20230605	165900	524682360	20200	20200	20200	20200	0
114	20230605	165800	524682360	20200	20200	20200	20200	0
115	20230605	165700	524682360	20200	20200	20200	20200	0
116	20230605	165600	524682360	20200	20200	20200	20200	0
117	20230605	165500	524682360	20200	20200	20200	20200	0
118	20230605	165400	524682360	20200	20200	20200	20200	0
119	20230605	165300	524682360	20200	20200	20200	20200	0
120	20230605	165200	524682360	20200	20200	20200	20200	0
121	20230605	165100	524682360	20200	20200	20200	20200	0
122	20230605	165000	524682360	20200	20200	20200	20200	408
123	20230605	164900	524682360	20200	20200	20200	20200	0
124	20230605	164800	524682360	20200	20200	20200	20200	0
125	20230605	164700	524682360	20200	20200	20200	20200	0
126	20230605	164600	524682360	20200	20200	20200	20200	0
127	20230605	164500	524682360	20200	20200	20200	20200	0
128	20230605	164400	524682360	20200	20200	20200	20200	0
129	20230605	164300	524682360	20200	20200	20200	20200	0
130	20230605	164200	524682360	20200	20200	20200	20200	0
131	20230605	164100	524682360	20200	20200	20200	20200	0
132	20230605	164000	524682360	20200	20200	20200	20200	0
133	20230605	163900	524682360	20200	20200	20200	20200	0
134	20230605	163800	524682360	20200	20200	20200	20200	0
135	20230605	163700	524682360	20200	20200	20200	20200	0
136	20230605	163600	524682360	20200	20200	20200	20200	0
137	20230605	163500	524682360	20200	20200	20200	20200	0
138	20230605	163400	524682360	20200	20200	20200	20200	0
139	20230605	163300	524682360	20200	20200	20200	20200	0
140	20230605	163200	524682360	20200	20200	20200	20200	0
141	20230605	163100	524682360	20200	20200	20200	20200	0
142	20230605	163000	524682360	20200	20200	20200	20200	0
143	20230605	162900	524682360	20200	20200	20200	20200	0
144	20230605	162800	524682360	20200	20200	20200	20200	0
145	20230605	162700	524682360	20200	20200	20200	20200	0
146	20230605	162600	524682360	20200	20200	20200	20200	0
147	20230605	162500	524682360	20200	20200	20200	20200	0
148	20230605	162400	524682360	20200	20200	20200	20200	0
149	20230605	162300	524682360	20200	20200	20200	20200	0
150	20230605	162200	524682360	20200	20200	20200	20200	0
151	20230605	162100	524682360	20200	20200	20200	20200	0
152	20230605	162000	524682360	20200	20200	20200	20200	408
153	20230605	161900	524682360	20200	20200	20200	20200	0
154	20230605	161800	524682360	20200	20200	20200	20200	0
155	20230605	161700	524682360	20200	20200	20200	20200	0
156	20230605	161600	524682360	20200	20200	20200	20200	0
157	20230605	161500	524682360	20200	20200	20200	20200	0
158	20230605	161400	524682360	20200	20200	20200	20200	0
159	20230605	161300	524682360	20200	20200	20200	20200	0
160	20230605	161200	524682360	20200	20200	20200	20200	0
161	20230605	161100	524682360	20200	20200	20200	20200	0
162	20230605	161000	524682360	20200	20200	20200	20200	0
163	20230605	160900	524682360	20200	20200	20200	20200	0
164	20230605	160800	524682360	20200	20200	20200	20200	0
165	20230605	160700	524682360	20200	20200	20200	20200	0
166	20230605	160600	524682360	20200	20200	20200	20200	0
167	20230605	160500	524682360	20200	20200	20200	20200	0
168	20230605	160400	524682360	20200	20200	20200	20200	0
169	20230605	160300	524682360	20200	20200	20200	20200	0
170	20230605	160200	524682360	20200	20200	20200	20200	0
171	20230605	160100	524682360	20200	20200	20200	20200	0
172	20230605	160000	524682360	20200	20200	20200	20200	0
173	20230605	155900	524682360	20200	20200	20200	20200	0
174	20230605	155800	524682360	20200	20200	20200	20200	0
175	20230605	155700	524682360	20200	20200	20200	20200	0
176	20230605	155600	524682360	20200	20200	20200	20200	0
177	20230605	155500	524682360	20200	20200	20200	20200	0
178	20230605	155400	524682360	20200	20200	20200	20200	0
179	20230605	155300	524682360	20200	20200	20200	20200	0
180	20230605	155200	524682360	20200	20200	20200	20200	0
181	20230605	155100	524682360	20200	20200	20200	20200	0
182	20230605	155000	524682360	20200	20200	20200	20200	408
183	20230605	154900	524682360	20200	20200	20200	20200	0
184	20230605	154800	524682360	20200	20200	20200	20200	0
185	20230605	154700	524682360	20200	20200	20200	20200	0
186	20230605	154600	524682360	20200	20200	20200	20200	0
187	20230605	154500	524682360	20200	20200	20200	20200	0
188	20230605	154400	524682360	20200	20200	20200	20200	0
189	20230605	154300	524682360	20200	20200	20200	20200	0
190	20230605	154200	524682360	20200	20200	20200	20200	0
191	20230605	154100	524682360	20200	20200	20200	20200	0
192	20230605	154000	524682360	20200	20200	20200	20200	0
193	20230605	153900	524682360	20200	20200	20200	20200	0
194	20230605	153800	524682360	20200	20200	20200	20200	0
195	20230605	153700	524682360	20200	20200	20200	20200	0
196	20230605	153600	524682360	20200	20200	20200	20200	0
197	20230605	153500	524682360	20200	20200	20200	20200	0
198	20230605	153400	524682360	20200	20200	20200	20200	0
199	20230605	153300	524682360	20200	20200	20200	20200	0
200	20230605	153200	524682360	20200	20200	20200	20200	0
201	20230605	153100	524682360	20200	20200	20200	20200	0
202	20230605	153000	524682360	20200	20200	20200	20200	408
203	20230605	152900	516440760	20250	20250	20250	20250	0
204	20230605	152800	516440760	20250	20250	20250	20250	0
205	20230605	152700	516440760	20250	20250	20250	20250	0
206	20230605	152600	516440760	20250	20250	20250	20250	0
207	20230605	152500	516440760	20250	20250	20250	20250	0
208	20230605	152400	516440760	20250	20250	20250	20250	0
209	20230605	152300	516440760	20250	20250	20250	20250	0
210	20230605	152200	516440760	20250	20250	20250	20250	0
211	20230605	152100	516440760	20250	20250	20250	20250	0
212	20230605	152000	516440760	20250	20250	20250	20250	0
213	20230605	151900	516440760	20250	20250	20250	20250	1
214	20230605	151800	516420510	20250	20350	20350	20250	46
215	20230605	151700	515486260	20350	20300	20350	20300	56
216	20230605	151600	514348160	20400	20350	20400	20350	97
217	20230605	151500	512370460	20400	20300	20400	20300	1082
218	20230605	151400	490348160	20350	20300	20350	20300	70
219	20230605	151300	488924610	20300	20300	20350	20300	57
220	20230605	151200	487766410	20300	20300	20350	20300	153
221	20230605	151100	484659360	20250	20300	20350	20250	479
222	20230605	151000	474939810	20250	20250	20300	20200	125
223	20230605	150900	472407510	20250	20300	20300	20250	111
224	20230605	150800	470154460	20250	20250	20250	20250	56
225	20230605	150700	469020460	20300	20300	20300	20300	25
226	20230605	150600	468512960	20300	20300	20300	20150	225
227	20230605	150500	463966610	20300	20300	20300	20300	52
228	20230605	150400	462911010	20250	20250	20250	20250	114
229	20230605	150300	460602510	20250	20250	20250	20250	52
230	20230605	150200	459549510	20250	20250	20250	20250	76
231	20230605	150100	458010510	20250	20250	20250	20200	172
232	20230605	150000	454533760	20250	20250	20250	20250	75
233	20230605	145900	453015010	20250	20250	20250	20250	77
234	20230605	145800	451455760	20250	20250	20250	20250	81
235	20230605	145700	449815510	20250	20250	20250	20250	90
236	20230605	145600	447993010	20250	20250	20250	20250	56
237	20230605	145500	446859010	20250	20250	20250	20250	76
238	20230605	145400	445320010	20250	20250	20250	20200	115
239	20230605	145300	442992210	20250	20200	20250	20200	51
240	20230605	145200	441960910	20200	20200	20200	20200	77
241	20230605	145100	440405510	20200	20200	20200	20200	65
242	20230605	145000	439092510	20200	20200	20200	20200	174
243	20230605	144900	435577710	20200	20200	20200	20200	26
244	20230605	144800	435052510	20200	20200	20200	20150	49
245	20230605	144700	434062810	20200	20200	20200	20200	47
246	20230605	144600	433113410	20200	20200	20250	20200	48
247	20230605	144500	432143760	20200	20200	20200	20200	25
248	20230605	144400	431638760	20200	20250	20250	20200	23
249	20230605	144300	431174110	20150	20200	20200	20150	284
250	20230605	144200	425446960	20200	20200	20200	20200	47
251	20230605	144100	424497560	20200	20200	20200	20200	47
252	20230605	144000	423548160	20200	20200	20200	20200	49
253	20230605	143900	422558360	20200	20200	20200	20200	21
254	20230605	143800	422134160	20200	20200	20200	20200	47
255	20230605	143700	421184760	20200	20150	20200	20150	81
256	20230605	143600	419551210	20200	20200	20200	20150	28
257	20230605	143500	418985760	20200	20150	20200	20150	77
258	20230605	143400	417434060	20150	20150	20150	20150	0
259	20230605	143300	417434060	20150	20200	20200	20150	110
260	20230605	143200	415216310	20200	20200	20200	20200	49
261	20230605	143100	414226510	20150	20250	20250	20150	303
262	20230605	143000	408116360	20250	20200	20250	20200	49
263	20230605	142900	407126460	20200	20200	20200	20200	22
264	20230605	142800	406682060	20200	20200	20200	20200	46
265	20230605	142700	405752860	20200	20150	20200	20150	68
266	20230605	142600	404379910	20200	20150	20200	20150	41
267	20230605	142500	403553710	20150	20150	20150	20150	89
268	20230605	142400	401760360	20150	20150	20150	20150	72
269	20230605	142300	400309560	20150	20150	20150	20150	26
270	20230605	142200	399785660	20150	20150	20150	20150	49
271	20230605	142100	398798310	20150	20200	20200	20150	102
272	20230605	142000	396742010	20200	20150	20200	20150	26
273	20230605	141900	396218010	20150	20200	20200	20150	129
274	20230605	141800	393617210	20200	20100	20200	20100	144
275	20230605	141700	390720410	20200	20150	20200	20150	51
276	20230605	141600	389692710	20150	20150	20150	20150	53
277	20230605	141500	388624760	20150	20150	20150	20150	22
278	20230605	141400	388181460	20150	20150	20150	20150	47
279	20230605	141300	387234410	20150	20150	20150	20150	47
280	20230605	141200	386287360	20150	20100	20150	20100	52
281	20230605	141100	385240810	20150	20050	20150	20050	53
282	20230605	141000	384174760	20100	20100	20100	20100	22
283	20230605	140900	383732560	20100	20100	20100	20100	72
284	20230605	140800	382285360	20150	20150	20150	20150	28
285	20230605	140700	381721160	20100	20100	20100	20050	323
286	20230605	140600	375239160	20150	20150	20150	20150	61
287	20230605	140500	374010010	20150	20100	20150	20100	60
288	20230605	140400	372803560	20100	20100	20100	20100	47
289	20230605	140300	371858860	20100	20100	20100	20100	47
290	20230605	140200	370914160	20100	20100	20100	20100	25
291	20230605	140100	370411660	20100	20100	20100	20100	47
292	20230605	140000	369466960	20100	20100	20100	20100	264
293	20230605	135900	364160560	20100	20050	20100	20050	43
294	20230605	135800	363296760	20100	19990	20100	19990	266
295	20230605	135700	357974600	19990	19970	19990	19970	11
296	20230605	135600	357754790	19980	19980	19980	19970	26
297	20230605	135500	357235350	19970	19960	19970	19960	114
298	20230605	135400	354959480	19960	19940	19960	19940	26
299	20230605	135300	354440600	19930	19930	19930	19930	1
300	20230605	135200	354420670	19920	19910	19920	19900	156
301	20230605	135100	351313450	19900	19900	19900	19900	6
302	20230605	135000	351194050	19910	19910	19910	19910	22
303	20230605	134900	350756030	19860	19860	19860	19860	0
304	20230605	134800	350756030	19860	19860	19860	19860	5
305	20230605	134700	350656730	19850	19850	19850	19850	0
306	20230605	134600	350656730	19850	19850	19850	19850	0
307	20230605	134500	350656730	19850	19850	19850	19850	0
308	20230605	134400	350656730	19850	19870	19870	19850	968
309	20230605	134300	331431130	19880	19890	19890	19880	469
310	20230605	134200	322104760	19890	19910	19910	19890	317
311	20230605	134100	315798380	19880	19880	19880	19880	5
312	20230605	134000	315698980	19880	19880	19880	19880	0
313	20230605	133900	315698980	19880	19880	19880	19880	0
314	20230605	133800	315698980	19880	19880	19880	19880	0
315	20230605	133700	315698980	19880	19880	19880	19880	0
316	20230605	133600	315698980	19880	19880	19880	19880	1
317	20230605	133500	315679100	19880	19880	19880	19880	0
318	20230605	133400	315679100	19880	19890	19890	19880	74
319	20230605	133300	314207890	19890	19890	19890	19890	0
320	20230605	133200	314207890	19890	19890	19890	19890	0
321	20230605	133100	314207890	19890	19910	19910	19890	3
322	20230605	133000	314148200	19910	19910	19910	19910	0
323	20230605	132900	314148200	19910	19910	19910	19910	0
324	20230605	132800	314148200	19910	19910	19910	19910	7
325	20230605	132700	314008830	19870	19870	19870	19870	0
326	20230605	132600	314008830	19870	19870	19870	19870	150
327	20230605	132500	311028330	19870	19890	19890	19870	348
328	20230605	132400	304110340	19900	19900	19900	19900	2
329	20230605	132300	304070540	19900	19910	19910	19900	1042
330	20230605	132200	283331820	19910	19920	19920	19910	4
331	20230605	132100	283252170	19920	19920	19920	19910	206
332	20230605	132000	279150650	19910	19910	19910	19910	2
333	20230605	131900	279110830	19920	19920	19920	19920	67
334	20230605	131800	277776190	19920	19920	19920	19920	45
335	20230605	131700	276879790	19910	19910	19910	19910	0
336	20230605	131600	276879790	19910	19910	19910	19910	0
337	20230605	131500	276879790	19910	19910	19910	19910	3
338	20230605	131400	276820060	19920	19920	19920	19920	355
339	20230605	131300	269748460	19920	19940	19940	19920	220
340	20230605	131200	265363570	19970	19970	19970	19970	1
341	20230605	131100	265343600	19950	19950	19950	19950	0
342	20230605	131000	265343600	19950	19950	19950	19950	20
343	20230605	130900	264944600	19970	19970	19970	19970	0
344	20230605	130800	264944600	19970	19950	19970	19950	5
345	20230605	130700	264844770	19970	19970	19970	19970	20
346	20230605	130600	264445370	19970	19970	19970	19970	1
347	20230605	130500	264425400	19950	19950	19950	19950	1
348	20230605	130400	264405450	19930	19930	19930	19930	0
349	20230605	130300	264405450	19930	19930	19930	19930	0
350	20230605	130200	264405450	19930	19930	19930	19930	0
351	20230605	130100	264405450	19930	19930	19930	19930	1
352	20230605	130000	264385520	19960	19960	19960	19960	12
353	20230605	125900	264146000	19930	19930	19930	19930	0
354	20230605	125800	264146000	19930	19930	19930	19930	0
355	20230605	125700	264146000	19930	19930	19930	19930	0
356	20230605	125600	264146000	19930	19940	19940	19930	200
357	20230605	125500	260159500	19940	19940	19940	19940	0
358	20230605	125400	260159500	19940	19950	19950	19940	259
359	20230605	125300	254993700	19960	19970	19970	19960	88
360	20230605	125200	253236950	19980	19990	19990	19980	5
361	20230605	125100	253137020	20050	20050	20050	20050	0
362	20230605	125000	253137020	20050	20050	20050	20050	0
363	20230605	124900	253137020	20050	20050	20050	20050	0
364	20230605	124800	253137020	20050	20050	20050	20050	0
365	20230605	124700	253137020	20050	20050	20050	20050	0
366	20230605	124600	253137020	20050	20050	20050	20050	0
367	20230605	124500	253137020	20050	20050	20050	20050	379
368	20230605	124400	245538070	20050	20050	20050	20050	1
369	20230605	124300	245518020	20000	20000	20000	20000	0
370	20230605	124200	245518020	20000	20000	20000	20000	0
371	20230605	124100	245518020	20000	20000	20000	20000	0
372	20230605	124000	245518020	20000	20000	20000	20000	1
373	20230605	123900	245498020	20050	20050	20050	20050	6
374	20230605	123800	245377720	20000	20000	20000	20000	0
375	20230605	123700	245377720	20000	20000	20000	20000	0
376	20230605	123600	245377720	20000	20000	20000	20000	0
377	20230605	123500	245377720	20000	20000	20000	20000	0
378	20230605	123400	245377720	20000	20000	20000	20000	0
379	20230605	123300	245377720	20000	20000	20000	20000	0
380	20230605	123200	245377720	20000	20000	20000	20000	0
381	20230605	123100	245377720	20000	20000	20000	20000	0
382	20230605	123000	245377720	20000	20000	20000	20000	0
383	20230605	122900	245377720	20000	20000	20000	20000	0
384	20230605	122800	245377720	20000	20000	20000	20000	0
385	20230605	122700	245377720	20000	20000	20000	20000	0
386	20230605	122600	245377720	20000	20000	20000	20000	0
387	20230605	122500	245377720	20000	20000	20000	20000	0
388	20230605	122400	245377720	20000	20000	20000	20000	1
389	20230605	122300	245357720	20000	20000	20000	20000	25
390	20230605	122200	244857720	20000	20000	20000	20000	0
391	20230605	122100	244857720	20000	20000	20000	20000	0
392	20230605	122000	244857720	20000	20000	20000	20000	0
393	20230605	121900	244857720	20000	20000	20000	20000	0
394	20230605	121800	244857720	20000	20000	20000	20000	0
395	20230605	121700	244857720	20000	20000	20000	20000	0
396	20230605	121600	244857720	20000	20000	20000	20000	0
397	20230605	121500	244857720	20000	20000	20000	20000	0
398	20230605	121400	244857720	20000	20000	20000	20000	0
399	20230605	121300	244857720	20000	20000	20000	20000	0
400	20230605	121200	244857720	20000	20000	20000	20000	66
401	20230605	121100	243537720	20000	20000	20000	20000	109
402	20230605	121000	241357720	20000	20000	20000	20000	3
403	20230605	120900	241297720	20000	20000	20000	20000	6
404	20230605	120800	241177720	20000	20000	20000	20000	5
405	20230605	120700	241077720	20000	20000	20000	20000	0
406	20230605	120600	241077720	20000	20000	20000	20000	0
407	20230605	120500	241077720	20000	20000	20000	20000	3
408	20230605	120400	241017720	20000	20000	20000	20000	0
409	20230605	120300	241017720	20000	20000	20000	20000	3
410	20230605	120200	240957720	20000	20000	20000	20000	0
411	20230605	120100	240957720	20000	20000	20000	20000	0
412	20230605	120000	240957720	20000	20000	20000	20000	2
413	20230605	115900	240917720	19970	19970	19970	19970	0
414	20230605	115800	240917720	19970	19970	19970	19970	100
415	20230605	115700	238920720	19960	19960	19960	19960	0
416	20230605	115600	238920720	19960	19960	19960	19960	0
417	20230605	115500	238920720	19960	19960	19960	19960	0
418	20230605	115400	238920720	19960	19960	19960	19960	0
419	20230605	115300	238920720	19960	19960	19960	19960	0
420	20230605	115200	238920720	19960	19960	19960	19960	0
421	20230605	115100	238920720	19960	19960	19960	19960	0
422	20230605	115000	238920720	19960	19970	19970	19960	198
423	20230605	114900	234968380	19970	19970	19970	19970	6
424	20230605	114800	234848560	20000	20000	20000	20000	0
425	20230605	114700	234848560	20000	20000	20000	20000	0
426	20230605	114600	234848560	20000	20000	20000	20000	0
427	20230605	114500	234848560	20000	20000	20000	20000	2
428	20230605	114400	234808560	20050	20050	20050	20050	0
429	20230605	114300	234808560	20050	20050	20050	20050	0
430	20230605	114200	234808560	20050	20050	20050	20050	0
431	20230605	114100	234808560	20050	20050	20050	20050	0
432	20230605	114000	234808560	20050	20050	20050	20050	0
433	20230605	113900	234808560	20050	20050	20050	20050	0
434	20230605	113800	234808560	20050	20050	20050	20050	0
435	20230605	113700	234808560	20050	20050	20050	20050	0
436	20230605	113600	234808560	20050	20050	20050	20050	0
437	20230605	113500	234808560	20050	20050	20050	20050	0
438	20230605	113400	234808560	20050	20050	20050	20050	0
439	20230605	113300	234808560	20050	20050	20050	20050	0
440	20230605	113200	234808560	20050	20050	20050	20050	4
441	20230605	113100	234728360	20050	20050	20050	20050	0
442	20230605	113000	234728360	20050	20050	20050	20050	54
443	20230605	112900	233645660	20050	20000	20050	20000	3
444	20230605	112800	233585560	19970	19960	19970	19960	3
445	20230605	112700	233525660	19960	19940	19960	19940	8
446	20230605	112600	233366100	19950	19950	19950	19950	0
447	20230605	112500	233366100	19950	19940	19950	19940	15
448	20230605	112400	233066900	19950	19950	19950	19950	39
449	20230605	112300	232288850	19950	19950	19950	19950	5
450	20230605	112200	232189100	19960	19960	19960	19960	122
451	20230605	112100	229753980	19960	19970	19970	19960	1661
452	20230605	112000	196600310	19970	19990	19990	19970	439
453	20230605	111900	187827060	20000	20000	20000	20000	0
454	20230605	111800	187827060	20000	20000	20000	20000	0
455	20230605	111700	187827060	20000	20000	20000	20000	0
456	20230605	111600	187827060	20000	20000	20000	20000	30
457	20230605	111500	187227060	20050	20050	20050	20050	0
458	20230605	111400	187227060	20050	20050	20050	20050	0
459	20230605	111300	187227060	20050	20050	20050	20050	16
460	20230605	111200	186906260	20050	20050	20050	20050	0
461	20230605	111100	186906260	20050	20050	20050	20050	0
462	20230605	111000	186906260	20050	20050	20050	20050	0
463	20230605	110900	186906260	20050	20050	20050	20050	0
464	20230605	110800	186906260	20050	20050	20050	20050	4
465	20230605	110700	186826060	20050	20050	20050	20050	150
466	20230605	110600	183818560	20050	20050	20050	20050	0
467	20230605	110500	183818560	20050	20050	20050	20050	3
468	20230605	110400	183758410	20050	20050	20050	20050	0
469	20230605	110300	183758410	20050	20050	20050	20050	3
470	20230605	110200	183698260	20050	19980	20050	19980	305
471	20230605	110100	177604010	20050	20050	20050	20050	5
472	20230605	110000	177503760	19980	19980	19980	19980	124
473	20230605	105900	175026240	20050	20050	20050	20050	0
474	20230605	105800	175026240	20050	20050	20050	20050	10
475	20230605	105700	174825740	20050	20050	20050	20050	0
476	20230605	105600	174825740	20050	20050	20050	20050	0
477	20230605	105500	174825740	20050	20050	20050	20050	0
478	20230605	105400	174825740	20050	20050	20050	20050	0
479	20230605	105300	174825740	20050	20050	20050	20050	0
480	20230605	105200	174825740	20050	20050	20050	20050	0
481	20230605	105100	174825740	20050	20050	20050	20050	0
482	20230605	105000	174825740	20050	20050	20050	20050	0
483	20230605	104900	174825740	20050	20050	20050	20050	0
484	20230605	104800	174825740	20050	20050	20050	20050	0
485	20230605	104700	174825740	20050	20050	20050	20050	0
486	20230605	104600	174825740	20050	20050	20050	20050	0
487	20230605	104500	174825740	20050	20050	20050	20050	1
488	20230605	104400	174805690	20100	20100	20100	20100	0
489	20230605	104300	174805690	20100	20100	20150	20100	32
490	20230605	104200	174161090	20100	20100	20100	20100	1
491	20230605	104100	174140990	20000	19980	20000	19980	95
492	20230605	104000	172241570	19970	19970	19970	19970	0
493	20230605	103900	172241570	19970	19970	19970	19970	2
494	20230605	103800	172201630	19970	19960	19970	19960	106
495	20230605	103700	170085820	19960	19960	19960	19960	30
496	20230605	103600	169487020	19960	19960	19960	19960	100
497	20230605	103500	167491020	19960	19960	19960	19960	0
498	20230605	103400	167491020	19960	19960	19960	19960	0
499	20230605	103300	167491020	19960	19960	19960	19960	17
500	20230605	103200	167151700	19960	19960	19960	19960	0
501	20230605	103100	167151700	19960	19960	19960	19960	0
502	20230605	103000	167151700	19960	19960	19960	19960	0
503	20230605	102900	167151700	19960	19960	19960	19960	0
504	20230605	102800	167151700	19960	19960	19960	19960	55
505	20230605	102700	166053900	19960	19960	19960	19960	0
506	20230605	102600	166053900	19960	19960	19960	19960	10
507	20230605	102500	165854300	19960	19960	19960	19960	4
508	20230605	102400	165774460	19960	19950	19960	19950	11
509	20230605	102300	165555000	19960	19960	19960	19960	0
510	20230605	102200	165555000	19960	19960	19960	19960	0
511	20230605	102100	165555000	19960	19960	19960	19960	1
512	20230605	102000	165535040	19960	19960	19960	19960	3
513	20230605	101900	165475160	19960	19960	19960	19960	0
514	20230605	101800	165475160	19960	19960	19960	19960	0
515	20230605	101700	165475160	19960	19960	19960	19960	1
516	20230605	101600	165455200	19960	19960	19960	19960	0
517	20230605	101500	165455200	19960	19960	19960	19960	5
518	20230605	101400	165355400	19940	19940	19940	19940	0
519	20230605	101300	165355400	19940	19940	19940	19940	0
520	20230605	101200	165355400	19940	19950	19950	19940	2
521	20230605	101100	165315510	19960	19960	19960	19960	20
522	20230605	101000	164916310	19960	19960	19960	19960	0
523	20230605	100900	164916310	19960	19920	19960	19920	51
524	20230605	100800	163900350	19910	19910	19910	19910	0
525	20230605	100700	163900350	19910	19910	19910	19910	20
526	20230605	100600	163502150	19920	19950	19950	19920	1082
527	20230605	100500	141929640	19960	19960	19960	19960	18
528	20230605	100400	141570360	19960	19970	19970	19960	101
529	20230605	100300	139554340	20000	20000	20000	20000	0
530	20230605	100200	139554340	20000	20000	20000	20000	10
531	20230605	100100	139354340	20000	19970	20000	19970	201
532	20230605	100000	135340340	19970	20000	20000	19970	11
533	20230605	095900	135120640	20000	20000	20000	20000	2
534	20230605	095800	135080640	20000	20000	20000	20000	0
535	20230605	095700	135080640	20000	20000	20000	20000	0
536	20230605	095600	135080640	20000	20000	20000	20000	0
537	20230605	095500	135080640	20000	20000	20000	20000	0
538	20230605	095400	135080640	20000	20000	20000	20000	5
539	20230605	095300	134980640	20000	20000	20000	20000	0
540	20230605	095200	134980640	20000	20000	20000	20000	1
541	20230605	095100	134960640	19950	19990	19990	19950	52
542	20230605	095000	133923200	19970	19970	19970	19970	1
543	20230605	094900	133903230	19950	19950	19950	19950	0
544	20230605	094800	133903230	19950	19950	19950	19950	0
545	20230605	094700	133903230	19950	19950	19950	19950	0
546	20230605	094600	133903230	19950	19960	19960	19950	100
547	20230605	094500	131907810	19960	19970	19970	19960	409
548	20230605	094400	123743720	20050	20050	20050	20050	0
549	20230605	094300	123743720	20050	20050	20050	20050	1
550	20230605	094200	123723670	20050	20050	20050	20050	1
551	20230605	094100	123703620	20000	20000	20000	20000	20
552	20230605	094000	123303620	20000	20000	20000	20000	0
553	20230605	093900	123303620	20000	20000	20000	20000	480
554	20230605	093800	113703620	20000	19990	20000	19990	276
555	20230605	093700	108183770	19990	19990	19990	19990	10
556	20230605	093600	107983870	19990	19990	19990	19990	10
557	20230605	093500	107783970	19990	19990	19990	19990	3
558	20230605	093400	107724000	19990	19990	19990	19990	6
559	20230605	093300	107604060	19990	19990	19990	19990	5
560	20230605	093200	107504110	19990	19990	19990	19990	1
561	20230605	093100	107484120	20000	20000	20000	20000	100
562	20230605	093000	105484120	20000	20000	20000	20000	1
563	20230605	092900	105464120	20000	19940	20000	19940	419
564	20230605	092800	97100430	19940	19920	19940	19900	383
565	20230605	092700	89471710	19920	19960	19960	19920	669
566	20230605	092600	76129320	19950	19950	19950	19950	0
567	20230605	092500	76129320	19950	19970	19970	19950	318
568	20230605	092400	69784730	19980	19960	19980	19960	36
569	20230605	092300	69065810	19970	19970	19970	19970	24
570	20230605	092200	68586530	19970	20050	20050	19970	33
571	20230605	092100	67926720	20100	20100	20100	20100	6
572	20230605	092000	67806120	20100	20100	20100	20100	5
573	20230605	091900	67705620	20100	20100	20100	20050	12
574	20230605	091800	67464920	20050	19960	20050	19960	138
575	20230605	091700	64709310	19960	19960	19960	19960	0
576	20230605	091600	64709310	19960	19950	19960	19920	103
577	20230605	091500	62657450	19920	19920	19920	19910	59
578	20230605	091400	61482670	19910	19920	19920	19900	1222
579	20230605	091300	37155400	19920	19910	19920	19910	53
580	20230605	091200	36100100	19910	19940	19940	19910	4
581	20230605	091100	36020400	19940	19960	19960	19940	370
582	20230605	091000	28641610	19960	20000	20000	19960	404
583	20230605	090900	20571650	20000	20100	20100	20000	291
584	20230605	090800	14750600	20100	20000	20100	20000	27
585	20230605	090700	14209250	20000	20050	20050	20000	140
586	20230605	090600	11409000	20150	20050	20150	20050	219
587	20230605	090500	7017950	20150	20150	20150	20150	4
588	20230605	090400	6937350	20150	20150	20150	20150	29
589	20230605	090300	6353000	20150	20100	20150	20100	90
590	20230605	090200	4543950	20150	20150	20150	20150	0
591	20230605	090100	4543950	20150	20200	20200	20150	39
592	20230605	090000	3757200	20200	20200	20200	20200	186