KissMeData/009070/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185300	121726080	4155	4155	4155	4155	1040
3	20230605	185200	121726080	4155	4155	4155	4155	0
4	20230605	185100	121726080	4155	4155	4155	4155	0
5	20230605	185000	121726080	4155	4155	4155	4155	0
6	20230605	184900	121726080	4155	4155	4155	4155	0
7	20230605	184800	121726080	4155	4155	4155	4155	0
8	20230605	184700	121726080	4155	4155	4155	4155	0
9	20230605	184600	121726080	4155	4155	4155	4155	0
10	20230605	184500	121726080	4155	4155	4155	4155	0
11	20230605	184400	121726080	4155	4155	4155	4155	0
12	20230605	184300	121726080	4155	4155	4155	4155	0
13	20230605	184200	121726080	4155	4155	4155	4155	0
14	20230605	184100	121726080	4155	4155	4155	4155	0
15	20230605	184000	121726080	4155	4155	4155	4155	0
16	20230605	183900	121726080	4155	4155	4155	4155	0
17	20230605	183800	121726080	4155	4155	4155	4155	0
18	20230605	183700	121726080	4155	4155	4155	4155	0
19	20230605	183600	121726080	4155	4155	4155	4155	0
20	20230605	183500	121726080	4155	4155	4155	4155	0
21	20230605	183400	121726080	4155	4155	4155	4155	0
22	20230605	183300	121726080	4155	4155	4155	4155	0
23	20230605	183200	121726080	4155	4155	4155	4155	0
24	20230605	183100	121726080	4155	4155	4155	4155	0
25	20230605	183000	121726080	4155	4155	4155	4155	0
26	20230605	182900	121726080	4155	4155	4155	4155	0
27	20230605	182800	121726080	4155	4155	4155	4155	0
28	20230605	182700	121726080	4155	4155	4155	4155	0
29	20230605	182600	121726080	4155	4155	4155	4155	0
30	20230605	182500	121726080	4155	4155	4155	4155	0
31	20230605	182400	121726080	4155	4155	4155	4155	0
32	20230605	182300	121726080	4155	4155	4155	4155	1040
33	20230605	182200	121726080	4155	4155	4155	4155	0
34	20230605	182100	121726080	4155	4155	4155	4155	0
35	20230605	182000	121726080	4155	4155	4155	4155	0
36	20230605	181900	121726080	4155	4155	4155	4155	0
37	20230605	181800	121726080	4155	4155	4155	4155	0
38	20230605	181700	121726080	4155	4155	4155	4155	0
39	20230605	181600	121726080	4155	4155	4155	4155	0
40	20230605	181500	121726080	4155	4155	4155	4155	0
41	20230605	181400	121726080	4155	4155	4155	4155	0
42	20230605	181300	121726080	4155	4155	4155	4155	0
43	20230605	181200	121726080	4155	4155	4155	4155	0
44	20230605	181100	121726080	4155	4155	4155	4155	0
45	20230605	181000	121726080	4155	4155	4155	4155	0
46	20230605	180900	121726080	4155	4155	4155	4155	0
47	20230605	180800	121726080	4155	4155	4155	4155	0
48	20230605	180700	121726080	4155	4155	4155	4155	0
49	20230605	180600	121726080	4155	4155	4155	4155	0
50	20230605	180500	121726080	4155	4155	4155	4155	0
51	20230605	180400	121726080	4155	4155	4155	4155	0
52	20230605	180300	121726080	4155	4155	4155	4155	0
53	20230605	180200	121726080	4155	4155	4155	4155	0
54	20230605	180100	121726080	4155	4155	4155	4155	0
55	20230605	180000	121726080	4155	4155	4155	4155	0
56	20230605	175900	121726080	4155	4155	4155	4155	0
57	20230605	175800	121726080	4155	4155	4155	4155	0
58	20230605	175700	121726080	4155	4155	4155	4155	0
59	20230605	175600	121726080	4155	4155	4155	4155	0
60	20230605	175500	121726080	4155	4155	4155	4155	0
61	20230605	175400	121726080	4155	4155	4155	4155	0
62	20230605	175300	121726080	4155	4155	4155	4155	1040
63	20230605	175200	121726080	4155	4155	4155	4155	0
64	20230605	175100	121726080	4155	4155	4155	4155	0
65	20230605	175000	121726080	4155	4155	4155	4155	0
66	20230605	174900	121726080	4155	4155	4155	4155	0
67	20230605	174800	121726080	4155	4155	4155	4155	0
68	20230605	174700	121726080	4155	4155	4155	4155	0
69	20230605	174600	121726080	4155	4155	4155	4155	0
70	20230605	174500	121726080	4155	4155	4155	4155	0
71	20230605	174400	121726080	4155	4155	4155	4155	0
72	20230605	174300	121726080	4155	4155	4155	4155	0
73	20230605	174200	121726080	4155	4155	4155	4155	0
74	20230605	174100	121726080	4155	4155	4155	4155	0
75	20230605	174000	121726080	4155	4155	4155	4155	0
76	20230605	173900	121726080	4155	4155	4155	4155	0
77	20230605	173800	121726080	4155	4155	4155	4155	0
78	20230605	173700	121726080	4155	4155	4155	4155	0
79	20230605	173600	121726080	4155	4155	4155	4155	0
80	20230605	173500	121726080	4155	4155	4155	4155	0
81	20230605	173400	121726080	4155	4155	4155	4155	0
82	20230605	173300	121726080	4155	4155	4155	4155	0
83	20230605	173200	121726080	4155	4155	4155	4155	0
84	20230605	173100	121726080	4155	4155	4155	4155	0
85	20230605	173000	121726080	4155	4155	4155	4155	0
86	20230605	172900	121726080	4155	4155	4155	4155	0
87	20230605	172800	121726080	4155	4155	4155	4155	0
88	20230605	172700	121726080	4155	4155	4155	4155	0
89	20230605	172600	121726080	4155	4155	4155	4155	0
90	20230605	172500	121726080	4155	4155	4155	4155	0
91	20230605	172400	121726080	4155	4155	4155	4155	0
92	20230605	172300	121726080	4155	4155	4155	4155	1040
93	20230605	172200	121726080	4155	4155	4155	4155	0
94	20230605	172100	121726080	4155	4155	4155	4155	0
95	20230605	172000	121726080	4155	4155	4155	4155	0
96	20230605	171900	121726080	4155	4155	4155	4155	0
97	20230605	171800	121726080	4155	4155	4155	4155	0
98	20230605	171700	121726080	4155	4155	4155	4155	0
99	20230605	171600	121726080	4155	4155	4155	4155	0
100	20230605	171500	121726080	4155	4155	4155	4155	0
101	20230605	171400	121726080	4155	4155	4155	4155	0
102	20230605	171300	121726080	4155	4155	4155	4155	0
103	20230605	171200	121726080	4155	4155	4155	4155	0
104	20230605	171100	121726080	4155	4155	4155	4155	0
105	20230605	171000	121726080	4155	4155	4155	4155	0
106	20230605	170900	121726080	4155	4155	4155	4155	0
107	20230605	170800	121726080	4155	4155	4155	4155	0
108	20230605	170700	121726080	4155	4155	4155	4155	0
109	20230605	170600	121726080	4155	4155	4155	4155	0
110	20230605	170500	121726080	4155	4155	4155	4155	0
111	20230605	170400	121726080	4155	4155	4155	4155	0
112	20230605	170300	121726080	4155	4155	4155	4155	0
113	20230605	170200	121726080	4155	4155	4155	4155	0
114	20230605	170100	121726080	4155	4155	4155	4155	0
115	20230605	170000	121726080	4155	4155	4155	4155	0
116	20230605	165900	121726080	4155	4155	4155	4155	0
117	20230605	165800	121726080	4155	4155	4155	4155	0
118	20230605	165700	121726080	4155	4155	4155	4155	0
119	20230605	165600	121726080	4155	4155	4155	4155	0
120	20230605	165500	121726080	4155	4155	4155	4155	0
121	20230605	165400	121726080	4155	4155	4155	4155	0
122	20230605	165300	121726080	4155	4155	4155	4155	1040
123	20230605	165200	121726080	4155	4155	4155	4155	0
124	20230605	165100	121726080	4155	4155	4155	4155	0
125	20230605	165000	121726080	4155	4155	4155	4155	0
126	20230605	164900	121726080	4155	4155	4155	4155	0
127	20230605	164800	121726080	4155	4155	4155	4155	0
128	20230605	164700	121726080	4155	4155	4155	4155	0
129	20230605	164600	121726080	4155	4155	4155	4155	0
130	20230605	164500	121726080	4155	4155	4155	4155	0
131	20230605	164400	121726080	4155	4155	4155	4155	0
132	20230605	164300	121726080	4155	4155	4155	4155	0
133	20230605	164200	121726080	4155	4155	4155	4155	0
134	20230605	164100	121726080	4155	4155	4155	4155	0
135	20230605	164000	121726080	4155	4155	4155	4155	0
136	20230605	163900	121726080	4155	4155	4155	4155	0
137	20230605	163800	121726080	4155	4155	4155	4155	0
138	20230605	163700	121726080	4155	4155	4155	4155	0
139	20230605	163600	121726080	4155	4155	4155	4155	0
140	20230605	163500	121726080	4155	4155	4155	4155	0
141	20230605	163400	121726080	4155	4155	4155	4155	0
142	20230605	163300	121726080	4155	4155	4155	4155	0
143	20230605	163200	121726080	4155	4155	4155	4155	0
144	20230605	163100	121726080	4155	4155	4155	4155	0
145	20230605	163000	121726080	4155	4155	4155	4155	0
146	20230605	162900	121726080	4155	4155	4155	4155	0
147	20230605	162800	121726080	4155	4155	4155	4155	0
148	20230605	162700	121726080	4155	4155	4155	4155	0
149	20230605	162600	121726080	4155	4155	4155	4155	0
150	20230605	162500	121726080	4155	4155	4155	4155	0
151	20230605	162400	121726080	4155	4155	4155	4155	0
152	20230605	162300	121726080	4155	4155	4155	4155	1040
153	20230605	162200	121726080	4155	4155	4155	4155	0
154	20230605	162100	121726080	4155	4155	4155	4155	0
155	20230605	162000	121726080	4155	4155	4155	4155	0
156	20230605	161900	121726080	4155	4155	4155	4155	0
157	20230605	161800	121726080	4155	4155	4155	4155	0
158	20230605	161700	121726080	4155	4155	4155	4155	0
159	20230605	161600	121726080	4155	4155	4155	4155	0
160	20230605	161500	121726080	4155	4155	4155	4155	0
161	20230605	161400	121726080	4155	4155	4155	4155	0
162	20230605	161300	121726080	4155	4155	4155	4155	0
163	20230605	161200	121726080	4155	4155	4155	4155	0
164	20230605	161100	121726080	4155	4155	4155	4155	0
165	20230605	161000	121726080	4155	4155	4155	4155	0
166	20230605	160900	121726080	4155	4155	4155	4155	0
167	20230605	160800	121726080	4155	4155	4155	4155	0
168	20230605	160700	121726080	4155	4155	4155	4155	0
169	20230605	160600	121726080	4155	4155	4155	4155	0
170	20230605	160500	121726080	4155	4155	4155	4155	0
171	20230605	160400	121726080	4155	4155	4155	4155	0
172	20230605	160300	121726080	4155	4155	4155	4155	0
173	20230605	160200	121726080	4155	4155	4155	4155	0
174	20230605	160100	121726080	4155	4155	4155	4155	0
175	20230605	160000	121726080	4155	4155	4155	4155	0
176	20230605	155900	121726080	4155	4155	4155	4155	0
177	20230605	155800	121726080	4155	4155	4155	4155	0
178	20230605	155700	121726080	4155	4155	4155	4155	0
179	20230605	155600	121726080	4155	4155	4155	4155	0
180	20230605	155500	121726080	4155	4155	4155	4155	0
181	20230605	155400	121726080	4155	4155	4155	4155	0
182	20230605	155300	121726080	4155	4155	4155	4155	1040
183	20230605	155200	121726080	4155	4155	4155	4155	0
184	20230605	155100	121726080	4155	4155	4155	4155	0
185	20230605	155000	121726080	4155	4155	4155	4155	0
186	20230605	154900	121726080	4155	4155	4155	4155	0
187	20230605	154800	121726080	4155	4155	4155	4155	0
188	20230605	154700	121726080	4155	4155	4155	4155	0
189	20230605	154600	121726080	4155	4155	4155	4155	0
190	20230605	154500	121726080	4155	4155	4155	4155	0
191	20230605	154400	121726080	4155	4155	4155	4155	0
192	20230605	154300	121726080	4155	4155	4155	4155	0
193	20230605	154200	121726080	4155	4155	4155	4155	0
194	20230605	154100	121726080	4155	4155	4155	4155	0
195	20230605	154000	121726080	4155	4155	4155	4155	0
196	20230605	153900	121726080	4155	4155	4155	4155	0
197	20230605	153800	121726080	4155	4155	4155	4155	0
198	20230605	153700	121726080	4155	4155	4155	4155	0
199	20230605	153600	121726080	4155	4155	4155	4155	0
200	20230605	153500	121726080	4155	4155	4155	4155	0
201	20230605	153400	121726080	4155	4155	4155	4155	0
202	20230605	153300	121726080	4155	4155	4155	4155	0
203	20230605	153200	121726080	4155	4155	4155	4155	0
204	20230605	153100	121726080	4155	4155	4155	4155	0
205	20230605	153000	121726080	4155	4155	4155	4155	1040
206	20230605	152900	117404880	4160	4160	4160	4160	0
207	20230605	152800	117404880	4160	4160	4160	4160	0
208	20230605	152700	117404880	4160	4160	4160	4160	0
209	20230605	152600	117404880	4160	4160	4160	4160	0
210	20230605	152500	117404880	4160	4160	4160	4160	0
211	20230605	152400	117404880	4160	4160	4160	4160	0
212	20230605	152300	117404880	4160	4160	4160	4160	0
213	20230605	152200	117404880	4160	4160	4160	4160	0
214	20230605	152100	117404880	4160	4160	4160	4160	0
215	20230605	152000	117404880	4160	4160	4160	4160	0
216	20230605	151900	117404880	4160	4160	4160	4160	100
217	20230605	151800	116988880	4160	4160	4160	4160	300
218	20230605	151700	115740880	4165	4165	4165	4165	2
219	20230605	151600	115732550	4165	4160	4165	4160	81
220	20230605	151500	115395585	4165	4165	4165	4165	0
221	20230605	151400	115395585	4165	4165	4165	4165	150
222	20230605	151300	114770835	4165	4165	4165	4165	392
223	20230605	151200	113138155	4165	4165	4165	4165	144
224	20230605	151100	112538395	4165	4160	4165	4160	83
225	20230605	151000	112193110	4160	4160	4160	4160	12
226	20230605	150900	112143190	4155	4155	4155	4155	0
227	20230605	150800	112143190	4155	4155	4155	4155	483
228	20230605	150700	110136325	4155	4155	4155	4155	52
229	20230605	150600	109920265	4160	4160	4160	4160	48
230	20230605	150500	109720585	4160	4165	4165	4160	243
231	20230605	150400	108708965	4170	4170	4170	4170	0
232	20230605	150300	108708965	4170	4170	4170	4170	0
233	20230605	150200	108708965	4170	4170	4170	4170	12
234	20230605	150100	108658925	4165	4165	4165	4165	53
235	20230605	150000	108438180	4165	4165	4165	4165	2
236	20230605	145900	108429850	4160	4160	4160	4160	0
237	20230605	145800	108429850	4160	4160	4160	4160	0
238	20230605	145700	108429850	4160	4160	4160	4160	0
239	20230605	145600	108429850	4160	4160	4160	4160	0
240	20230605	145500	108429850	4160	4160	4160	4160	0
241	20230605	145400	108429850	4160	4160	4160	4160	0
242	20230605	145300	108429850	4160	4160	4160	4160	0
243	20230605	145200	108429850	4160	4160	4160	4160	0
244	20230605	145100	108429850	4160	4160	4160	4160	115
245	20230605	145000	107951450	4160	4160	4160	4160	0
246	20230605	144900	107951450	4160	4160	4160	4160	0
247	20230605	144800	107951450	4160	4160	4160	4160	0
248	20230605	144700	107951450	4160	4160	4160	4160	3
249	20230605	144600	107938970	4165	4165	4165	4165	0
250	20230605	144500	107938970	4165	4165	4165	4165	0
251	20230605	144400	107938970	4165	4165	4165	4165	2
252	20230605	144300	107930640	4165	4165	4165	4165	3
253	20230605	144200	107918145	4155	4155	4155	4155	1000
254	20230605	144100	103763145	4160	4160	4160	4160	0
255	20230605	144000	103763145	4160	4160	4160	4160	0
256	20230605	143900	103763145	4160	4160	4160	4160	0
257	20230605	143800	103763145	4160	4155	4160	4155	312
258	20230605	143700	102466765	4160	4160	4160	4160	0
259	20230605	143600	102466765	4160	4160	4160	4160	23
260	20230605	143500	102371085	4160	4160	4160	4160	0
261	20230605	143400	102371085	4160	4160	4160	4160	1
262	20230605	143300	102366925	4165	4165	4165	4165	0
263	20230605	143200	102366925	4165	4165	4165	4165	0
264	20230605	143100	102366925	4165	4165	4165	4165	0
265	20230605	143000	102366925	4165	4165	4165	4165	0
266	20230605	142900	102366925	4165	4165	4165	4165	0
267	20230605	142800	102366925	4165	4165	4165	4165	0
268	20230605	142700	102366925	4165	4165	4165	4165	0
269	20230605	142600	102366925	4165	4165	4165	4165	0
270	20230605	142500	102366925	4165	4165	4165	4165	0
271	20230605	142400	102366925	4165	4165	4165	4165	0
272	20230605	142300	102366925	4165	4165	4165	4165	0
273	20230605	142200	102366925	4165	4165	4165	4165	0
274	20230605	142100	102366925	4165	4165	4165	4165	30
275	20230605	142000	102241975	4165	4165	4165	4165	0
276	20230605	141900	102241975	4165	4165	4165	4165	0
277	20230605	141800	102241975	4165	4165	4165	4165	0
278	20230605	141700	102241975	4165	4160	4165	4160	65
279	20230605	141600	101971525	4160	4160	4160	4160	257
280	20230605	141500	100902405	4160	4160	4160	4160	0
281	20230605	141400	100902405	4160	4160	4160	4160	577
282	20230605	141300	98502085	4160	4160	4160	4160	0
283	20230605	141200	98502085	4160	4160	4160	4160	3
284	20230605	141100	98489605	4170	4170	4170	4170	0
285	20230605	141000	98489605	4170	4170	4170	4170	0
286	20230605	140900	98489605	4170	4170	4170	4170	0
287	20230605	140800	98489605	4170	4170	4170	4170	0
288	20230605	140700	98489605	4170	4170	4170	4170	0
289	20230605	140600	98489605	4170	4170	4170	4170	47
290	20230605	140500	98293615	4150	4160	4160	4150	1100
291	20230605	140400	93722040	4160	4160	4160	4160	0
292	20230605	140300	93722040	4160	4160	4160	4160	0
293	20230605	140200	93722040	4160	4160	4160	4160	79
294	20230605	140100	93393400	4165	4165	4165	4165	160
295	20230605	140000	92727000	4170	4170	4170	4170	0
296	20230605	135900	92727000	4170	4170	4170	4170	0
297	20230605	135800	92727000	4170	4170	4170	4170	0
298	20230605	135700	92727000	4170	4170	4170	4170	93
299	20230605	135600	92339190	4170	4170	4170	4170	100
300	20230605	135500	91922190	4170	4170	4170	4170	70
301	20230605	135400	91630290	4170	4170	4170	4170	0
302	20230605	135300	91630290	4170	4170	4170	4170	755
303	20230605	135200	88481940	4175	4175	4175	4175	0
304	20230605	135100	88481940	4175	4175	4175	4175	0
305	20230605	135000	88481940	4175	4175	4175	4175	0
306	20230605	134900	88481940	4175	4175	4175	4175	0
307	20230605	134800	88481940	4175	4175	4175	4175	0
308	20230605	134700	88481940	4175	4175	4175	4175	0
309	20230605	134600	88481940	4175	4175	4175	4175	0
310	20230605	134500	88481940	4175	4175	4175	4175	19
311	20230605	134400	88402615	4175	4175	4175	4175	0
312	20230605	134300	88402615	4175	4175	4175	4175	5
313	20230605	134200	88381740	4175	4175	4175	4175	0
314	20230605	134100	88381740	4175	4175	4175	4175	0
315	20230605	134000	88381740	4175	4175	4175	4175	0
316	20230605	133900	88381740	4175	4175	4175	4175	0
317	20230605	133800	88381740	4175	4175	4175	4175	0
318	20230605	133700	88381740	4175	4175	4175	4175	1
319	20230605	133600	88377565	4175	4175	4175	4175	0
320	20230605	133500	88377565	4175	4175	4175	4175	0
321	20230605	133400	88377565	4175	4175	4175	4175	0
322	20230605	133300	88377565	4175	4175	4175	4175	200
323	20230605	133200	87542565	4170	4170	4170	4170	0
324	20230605	133100	87542565	4170	4170	4170	4170	0
325	20230605	133000	87542565	4170	4170	4170	4170	0
326	20230605	132900	87542565	4170	4170	4170	4170	0
327	20230605	132800	87542565	4170	4170	4170	4170	14
328	20230605	132700	87484185	4175	4175	4175	4175	0
329	20230605	132600	87484185	4175	4175	4175	4175	21
330	20230605	132500	87396510	4175	4175	4175	4175	22
331	20230605	132400	87304660	4175	4175	4175	4175	0
332	20230605	132300	87304660	4175	4175	4175	4175	100
333	20230605	132200	86887160	4175	4175	4175	4175	0
334	20230605	132100	86887160	4175	4175	4175	4175	1
335	20230605	132000	86882985	4175	4175	4175	4175	0
336	20230605	131900	86882985	4175	4175	4175	4175	5
337	20230605	131800	86862110	4175	4175	4175	4175	0
338	20230605	131700	86862110	4175	4175	4175	4175	3
339	20230605	131600	86849585	4175	4175	4175	4175	0
340	20230605	131500	86849585	4175	4175	4175	4175	0
341	20230605	131400	86849585	4175	4175	4175	4175	10
342	20230605	131300	86807835	4175	4175	4175	4175	0
343	20230605	131200	86807835	4175	4175	4175	4175	1
344	20230605	131100	86803660	4175	4175	4175	4175	0
345	20230605	131000	86803660	4175	4175	4175	4175	0
346	20230605	130900	86803660	4175	4175	4175	4175	0
347	20230605	130800	86803660	4175	4175	4175	4175	0
348	20230605	130700	86803660	4175	4175	4175	4175	0
349	20230605	130600	86803660	4175	4175	4175	4175	0
350	20230605	130500	86803660	4175	4175	4175	4175	0
351	20230605	130400	86803660	4175	4175	4175	4175	0
352	20230605	130300	86803660	4175	4175	4175	4175	0
353	20230605	130200	86803660	4175	4175	4175	4175	0
354	20230605	130100	86803660	4175	4175	4175	4175	0
355	20230605	130000	86803660	4175	4175	4175	4175	0
356	20230605	125900	86803660	4175	4175	4175	4175	0
357	20230605	125800	86803660	4175	4175	4175	4175	300
358	20230605	125700	85551160	4180	4180	4180	4180	0
359	20230605	125600	85551160	4180	4180	4180	4180	0
360	20230605	125500	85551160	4180	4180	4180	4180	0
361	20230605	125400	85551160	4180	4180	4180	4180	0
362	20230605	125300	85551160	4180	4175	4180	4170	903
363	20230605	125200	81781130	4175	4175	4175	4175	2
364	20230605	125100	81772780	4170	4170	4170	4170	5
365	20230605	125000	81751930	4170	4170	4170	4170	1
366	20230605	124900	81747760	4170	4170	4170	4170	15
367	20230605	124800	81685210	4170	4165	4170	4165	8
368	20230605	124700	81651855	4170	4170	4170	4170	0
369	20230605	124600	81651855	4170	4170	4170	4170	9
370	20230605	124500	81614325	4170	4170	4170	4170	2
371	20230605	124400	81605985	4165	4165	4165	4165	0
372	20230605	124300	81605985	4165	4165	4165	4165	0
373	20230605	124200	81605985	4165	4170	4170	4165	333
374	20230605	124100	80217460	4175	4175	4175	4175	0
375	20230605	124000	80217460	4175	4175	4175	4175	7
376	20230605	123900	80188235	4175	4175	4175	4175	0
377	20230605	123800	80188235	4175	4175	4175	4175	0
378	20230605	123700	80188235	4175	4175	4175	4175	0
379	20230605	123600	80188235	4175	4175	4175	4175	0
380	20230605	123500	80188235	4175	4170	4175	4170	21
381	20230605	123400	80100655	4175	4175	4175	4175	0
382	20230605	123300	80100655	4175	4175	4175	4175	0
383	20230605	123200	80100655	4175	4175	4175	4175	0
384	20230605	123100	80100655	4175	4175	4175	4175	241
385	20230605	123000	79094480	4170	4170	4170	4170	0
386	20230605	122900	79094480	4170	4170	4170	4170	0
387	20230605	122800	79094480	4170	4170	4170	4170	0
388	20230605	122700	79094480	4170	4170	4170	4170	0
389	20230605	122600	79094480	4170	4170	4170	4170	6
390	20230605	122500	79069460	4175	4175	4175	4175	0
391	20230605	122400	79069460	4175	4175	4175	4175	0
392	20230605	122300	79069460	4175	4175	4175	4175	0
393	20230605	122200	79069460	4175	4175	4175	4175	0
394	20230605	122100	79069460	4175	4175	4175	4175	1
395	20230605	122000	79065285	4170	4170	4170	4170	0
396	20230605	121900	79065285	4170	4170	4170	4170	0
397	20230605	121800	79065285	4170	4170	4170	4170	384
398	20230605	121700	77464005	4170	4170	4170	4170	0
399	20230605	121600	77464005	4170	4170	4170	4170	0
400	20230605	121500	77464005	4170	4170	4170	4170	0
401	20230605	121400	77464005	4170	4170	4170	4170	0
402	20230605	121300	77464005	4170	4170	4170	4170	0
403	20230605	121200	77464005	4170	4170	4170	4170	0
404	20230605	121100	77464005	4170	4170	4170	4170	0
405	20230605	121000	77464005	4170	4170	4170	4170	0
406	20230605	120900	77464005	4170	4170	4170	4170	0
407	20230605	120800	77464005	4170	4170	4170	4170	138
408	20230605	120700	76888545	4170	4170	4170	4170	0
409	20230605	120600	76888545	4170	4170	4170	4170	0
410	20230605	120500	76888545	4170	4170	4170	4170	0
411	20230605	120400	76888545	4170	4170	4170	4170	0
412	20230605	120300	76888545	4170	4170	4170	4170	0
413	20230605	120200	76888545	4170	4170	4170	4170	52
414	20230605	120100	76671705	4170	4165	4170	4165	400
415	20230605	120000	75004160	4160	4160	4160	4160	0
416	20230605	115900	75004160	4160	4160	4160	4160	0
417	20230605	115800	75004160	4160	4160	4160	4160	0
418	20230605	115700	75004160	4160	4160	4160	4160	0
419	20230605	115600	75004160	4160	4160	4160	4160	0
420	20230605	115500	75004160	4160	4160	4160	4160	5
421	20230605	115400	74983360	4165	4165	4165	4165	0
422	20230605	115300	74983360	4165	4165	4165	4165	0
423	20230605	115200	74983360	4165	4165	4165	4165	0
424	20230605	115100	74983360	4165	4165	4165	4165	0
425	20230605	115000	74983360	4165	4165	4165	4165	0
426	20230605	114900	74983360	4165	4165	4165	4165	0
427	20230605	114800	74983360	4165	4165	4165	4165	0
428	20230605	114700	74983360	4165	4165	4165	4165	0
429	20230605	114600	74983360	4165	4165	4165	4165	0
430	20230605	114500	74983360	4165	4165	4165	4165	0
431	20230605	114400	74983360	4165	4165	4165	4165	0
432	20230605	114300	74983360	4165	4165	4165	4165	0
433	20230605	114200	74983360	4165	4165	4165	4165	4
434	20230605	114100	74966700	4165	4165	4165	4165	0
435	20230605	114000	74966700	4165	4165	4165	4165	0
436	20230605	113900	74966700	4165	4165	4165	4165	0
437	20230605	113800	74966700	4165	4165	4165	4165	0
438	20230605	113700	74966700	4165	4165	4165	4165	0
439	20230605	113600	74966700	4165	4165	4165	4165	4
440	20230605	113500	74950040	4165	4160	4170	4160	1011
441	20230605	113400	70741130	4160	4160	4160	4160	7
442	20230605	113300	70712010	4165	4155	4165	4155	1939
443	20230605	113200	62654630	4155	4150	4155	4150	3015
444	20230605	113100	50135105	4145	4145	4145	4145	0
445	20230605	113000	50135105	4145	4145	4145	4145	51
446	20230605	112900	49923710	4150	4150	4150	4150	0
447	20230605	112800	49923710	4150	4150	4150	4150	2
448	20230605	112700	49915410	4145	4145	4145	4145	542
449	20230605	112600	47668820	4150	4150	4150	4150	0
450	20230605	112500	47668820	4150	4150	4150	4150	0
451	20230605	112400	47668820	4150	4150	4150	4150	0
452	20230605	112300	47668820	4150	4150	4150	4150	0
453	20230605	112200	47668820	4150	4150	4150	4150	0
454	20230605	112100	47668820	4150	4150	4150	4150	0
455	20230605	112000	47668820	4150	4150	4150	4150	0
456	20230605	111900	47668820	4150	4150	4150	4150	0
457	20230605	111800	47668820	4150	4150	4150	4150	0
458	20230605	111700	47668820	4150	4150	4150	4150	0
459	20230605	111600	47668820	4150	4150	4150	4150	1
460	20230605	111500	47664670	4150	4150	4150	4150	30
461	20230605	111400	47540170	4150	4150	4150	4150	0
462	20230605	111300	47540170	4150	4150	4150	4150	0
463	20230605	111200	47540170	4150	4150	4150	4150	0
464	20230605	111100	47540170	4150	4150	4150	4150	0
465	20230605	111000	47540170	4150	4150	4150	4150	2
466	20230605	110900	47531870	4145	4145	4145	4145	1
467	20230605	110800	47527725	4150	4150	4150	4150	0
468	20230605	110700	47527725	4150	4150	4150	4150	0
469	20230605	110600	47527725	4150	4150	4150	4150	0
470	20230605	110500	47527725	4150	4150	4150	4150	0
471	20230605	110400	47527725	4150	4150	4150	4150	0
472	20230605	110300	47527725	4150	4150	4150	4150	0
473	20230605	110200	47527725	4150	4145	4150	4145	509
474	20230605	110100	45417910	4150	4150	4150	4150	0
475	20230605	110000	45417910	4150	4150	4150	4150	0
476	20230605	105900	45417910	4150	4150	4150	4150	0
477	20230605	105800	45417910	4150	4150	4150	4150	2
478	20230605	105700	45409610	4150	4150	4150	4150	0
479	20230605	105600	45409610	4150	4150	4150	4150	50
480	20230605	105500	45202110	4150	4150	4150	4150	0
481	20230605	105400	45202110	4150	4150	4150	4150	0
482	20230605	105300	45202110	4150	4150	4150	4150	2
483	20230605	105200	45193810	4145	4145	4145	4140	689
484	20230605	105100	42339405	4145	4145	4145	4145	0
485	20230605	105000	42339405	4145	4145	4145	4145	11
486	20230605	104900	42293810	4150	4150	4150	4150	2
487	20230605	104800	42285510	4145	4145	4145	4145	0
488	20230605	104700	42285510	4145	4145	4145	4145	15
489	20230605	104600	42223335	4150	4150	4150	4150	0
490	20230605	104500	42223335	4150	4150	4150	4150	0
491	20230605	104400	42223335	4150	4150	4150	4150	0
492	20230605	104300	42223335	4150	4150	4150	4150	10
493	20230605	104200	42181835	4150	4150	4150	4150	0
494	20230605	104100	42181835	4150	4150	4150	4150	714
495	20230605	104000	39218735	4145	4150	4150	4145	3206
496	20230605	103900	25914865	4155	4155	4155	4155	0
497	20230605	103800	25914865	4155	4155	4155	4155	0
498	20230605	103700	25914865	4155	4155	4155	4155	0
499	20230605	103600	25914865	4155	4155	4155	4155	1
500	20230605	103500	25910710	4155	4150	4155	4150	2
501	20230605	103400	25902405	4140	4140	4140	4140	0
502	20230605	103300	25902405	4140	4140	4140	4140	0
503	20230605	103200	25902405	4140	4140	4140	4140	0
504	20230605	103100	25902405	4140	4140	4140	4140	0
505	20230605	103000	25902405	4140	4140	4140	4140	0
506	20230605	102900	25902405	4140	4140	4140	4140	0
507	20230605	102800	25902405	4140	4145	4145	4140	494
508	20230605	102700	23856530	4150	4150	4150	4150	7
509	20230605	102600	23827480	4155	4155	4155	4155	0
510	20230605	102500	23827480	4155	4155	4155	4155	2
511	20230605	102400	23819170	4150	4150	4150	4150	13
512	20230605	102300	23765220	4150	4150	4150	4150	0
513	20230605	102200	23765220	4150	4150	4150	4150	0
514	20230605	102100	23765220	4150	4150	4150	4150	0
515	20230605	102000	23765220	4150	4150	4150	4150	0
516	20230605	101900	23765220	4150	4150	4150	4150	0
517	20230605	101800	23765220	4150	4150	4150	4150	0
518	20230605	101700	23765220	4150	4150	4150	4150	1
519	20230605	101600	23761070	4155	4155	4155	4155	0
520	20230605	101500	23761070	4155	4155	4155	4155	0
521	20230605	101400	23761070	4155	4155	4155	4155	0
522	20230605	101300	23761070	4155	4155	4155	4155	0
523	20230605	101200	23761070	4155	4155	4155	4155	2
524	20230605	101100	23752760	4150	4150	4150	4150	0
525	20230605	101000	23752760	4150	4150	4150	4150	0
526	20230605	100900	23752760	4150	4150	4150	4150	11
527	20230605	100800	23707110	4150	4145	4150	4145	210
528	20230605	100700	22835650	4145	4145	4145	4145	0
529	20230605	100600	22835650	4145	4145	4145	4145	0
530	20230605	100500	22835650	4145	4145	4145	4145	5
531	20230605	100400	22814925	4145	4145	4145	4145	15
532	20230605	100300	22752750	4145	4145	4145	4145	0
533	20230605	100200	22752750	4145	4140	4145	4140	105
534	20230605	100100	22318025	4145	4145	4145	4145	2
535	20230605	100000	22309735	4145	4140	4145	4140	36
536	20230605	095900	22160665	4145	4145	4145	4145	0
537	20230605	095800	22160665	4145	4145	4145	4145	0
538	20230605	095700	22160665	4145	4145	4145	4145	18
539	20230605	095600	22086055	4145	4145	4145	4145	6
540	20230605	095500	22061185	4145	4145	4145	4145	6
541	20230605	095400	22036315	4140	4145	4145	4140	448
542	20230605	095300	20181565	4145	4145	4145	4145	6
543	20230605	095200	20156695	4145	4145	4145	4145	159
544	20230605	095100	19497640	4150	4150	4150	4150	196
545	20230605	095000	18684240	4150	4150	4150	4150	10
546	20230605	094900	18642740	4150	4150	4150	4150	0
547	20230605	094800	18642740	4150	4150	4150	4150	0
548	20230605	094700	18642740	4150	4150	4150	4150	0
549	20230605	094600	18642740	4150	4150	4150	4150	0
550	20230605	094500	18642740	4150	4150	4150	4150	0
551	20230605	094400	18642740	4150	4150	4150	4150	0
552	20230605	094300	18642740	4150	4150	4150	4150	0
553	20230605	094200	18642740	4150	4150	4150	4150	0
554	20230605	094100	18642740	4150	4150	4150	4150	0
555	20230605	094000	18642740	4150	4150	4150	4150	20
556	20230605	093900	18559740	4150	4150	4150	4150	0
557	20230605	093800	18559740	4150	4150	4150	4150	0
558	20230605	093700	18559740	4150	4150	4150	4150	1
559	20230605	093600	18555590	4140	4140	4140	4140	743
560	20230605	093500	15479570	4140	4145	4145	4140	334
561	20230605	093400	14096140	4150	4150	4150	4150	0
562	20230605	093300	14096140	4150	4150	4150	4150	0
563	20230605	093200	14096140	4150	4150	4150	4150	7
564	20230605	093100	14067090	4150	4150	4150	4150	14
565	20230605	093000	14008990	4145	4145	4145	4145	41
566	20230605	092900	13839045	4145	4145	4145	4145	200
567	20230605	092800	13010045	4150	4150	4150	4150	0
568	20230605	092700	13010045	4150	4150	4150	4150	2
569	20230605	092600	13001745	4140	4140	4140	4140	10
570	20230605	092500	12960345	4150	4150	4150	4150	3
571	20230605	092400	12947895	4150	4150	4150	4150	0
572	20230605	092300	12947895	4150	4150	4150	4150	0
573	20230605	092200	12947895	4150	4150	4150	4150	0
574	20230605	092100	12947895	4150	4150	4150	4150	30
575	20230605	092000	12823395	4150	4150	4150	4150	20
576	20230605	091900	12740395	4150	4145	4150	4145	102
577	20230605	091800	12317595	4150	4150	4150	4150	0
578	20230605	091700	12317595	4150	4150	4155	4150	122
579	20230605	091600	11811035	4155	4145	4155	4145	126
580	20230605	091500	11288705	4145	4145	4145	4145	143
581	20230605	091400	10695970	4155	4155	4155	4155	2
582	20230605	091300	10687660	4150	4150	4150	4150	0
583	20230605	091200	10687660	4150	4150	4150	4145	69
584	20230605	091100	10401395	4150	4155	4155	4150	126
585	20230605	091000	9878445	4155	4155	4155	4155	0
586	20230605	090900	9878445	4155	4155	4155	4155	0
587	20230605	090800	9878445	4155	4150	4155	4150	8
588	20230605	090700	9845240	4150	4145	4150	4145	1264
589	20230605	090600	4605945	4145	4145	4145	4145	607
590	20230605	090500	2089930	4145	4150	4150	4145	220
591	20230605	090400	1177190	4150	4150	4150	4150	50
592	20230605	090300	969690	4150	4150	4150	4150	14
593	20230605	090200	911590	4150	4145	4150	4145	40
594	20230605	090100	745635	4145	4145	4145	4145	23
595	20230605	090000	650300	4145	4140	4145	4140	157