KissMeData/179530/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190600	95163585	4240	4240	4240	4240	1330
3	20230605	190500	95163585	4240	4240	4240	4240	0
4	20230605	190400	95163585	4240	4240	4240	4240	0
5	20230605	190300	95163585	4240	4240	4240	4240	0
6	20230605	190200	95163585	4240	4240	4240	4240	0
7	20230605	190100	95163585	4240	4240	4240	4240	0
8	20230605	190000	95163585	4240	4240	4240	4240	0
9	20230605	185900	95163585	4240	4240	4240	4240	0
10	20230605	185800	95163585	4240	4240	4240	4240	0
11	20230605	185700	95163585	4240	4240	4240	4240	0
12	20230605	185600	95163585	4240	4240	4240	4240	0
13	20230605	185500	95163585	4240	4240	4240	4240	0
14	20230605	185400	95163585	4240	4240	4240	4240	0
15	20230605	185300	95163585	4240	4240	4240	4240	0
16	20230605	185200	95163585	4240	4240	4240	4240	0
17	20230605	185100	95163585	4240	4240	4240	4240	0
18	20230605	185000	95163585	4240	4240	4240	4240	0
19	20230605	184900	95163585	4240	4240	4240	4240	0
20	20230605	184800	95163585	4240	4240	4240	4240	0
21	20230605	184700	95163585	4240	4240	4240	4240	0
22	20230605	184600	95163585	4240	4240	4240	4240	0
23	20230605	184500	95163585	4240	4240	4240	4240	0
24	20230605	184400	95163585	4240	4240	4240	4240	0
25	20230605	184300	95163585	4240	4240	4240	4240	0
26	20230605	184200	95163585	4240	4240	4240	4240	0
27	20230605	184100	95163585	4240	4240	4240	4240	0
28	20230605	184000	95163585	4240	4240	4240	4240	0
29	20230605	183900	95163585	4240	4240	4240	4240	0
30	20230605	183800	95163585	4240	4240	4240	4240	0
31	20230605	183700	95163585	4240	4240	4240	4240	0
32	20230605	183600	95163585	4240	4240	4240	4240	1330
33	20230605	183500	95163585	4240	4240	4240	4240	0
34	20230605	183400	95163585	4240	4240	4240	4240	0
35	20230605	183300	95163585	4240	4240	4240	4240	0
36	20230605	183200	95163585	4240	4240	4240	4240	0
37	20230605	183100	95163585	4240	4240	4240	4240	0
38	20230605	183000	95163585	4240	4240	4240	4240	0
39	20230605	182900	95163585	4240	4240	4240	4240	0
40	20230605	182800	95163585	4240	4240	4240	4240	0
41	20230605	182700	95163585	4240	4240	4240	4240	0
42	20230605	182600	95163585	4240	4240	4240	4240	0
43	20230605	182500	95163585	4240	4240	4240	4240	0
44	20230605	182400	95163585	4240	4240	4240	4240	0
45	20230605	182300	95163585	4240	4240	4240	4240	0
46	20230605	182200	95163585	4240	4240	4240	4240	0
47	20230605	182100	95163585	4240	4240	4240	4240	0
48	20230605	182000	95163585	4240	4240	4240	4240	0
49	20230605	181900	95163585	4240	4240	4240	4240	0
50	20230605	181800	95163585	4240	4240	4240	4240	0
51	20230605	181700	95163585	4240	4240	4240	4240	0
52	20230605	181600	95163585	4240	4240	4240	4240	0
53	20230605	181500	95163585	4240	4240	4240	4240	0
54	20230605	181400	95163585	4240	4240	4240	4240	0
55	20230605	181300	95163585	4240	4240	4240	4240	0
56	20230605	181200	95163585	4240	4240	4240	4240	0
57	20230605	181100	95163585	4240	4240	4240	4240	0
58	20230605	181000	95163585	4240	4240	4240	4240	0
59	20230605	180900	95163585	4240	4240	4240	4240	0
60	20230605	180800	95163585	4240	4240	4240	4240	0
61	20230605	180700	95163585	4240	4240	4240	4240	0
62	20230605	180600	95163585	4240	4240	4240	4240	1330
63	20230605	180500	95163585	4240	4240	4240	4240	0
64	20230605	180400	95163585	4240	4240	4240	4240	0
65	20230605	180300	95163585	4240	4240	4240	4240	0
66	20230605	180200	95163585	4240	4240	4240	4240	0
67	20230605	180100	95163585	4240	4240	4240	4240	0
68	20230605	180000	95163585	4240	4240	4240	4240	0
69	20230605	175900	95163585	4240	4240	4240	4240	0
70	20230605	175800	95163585	4240	4240	4240	4240	0
71	20230605	175700	95163585	4240	4240	4240	4240	0
72	20230605	175600	95163585	4240	4240	4240	4240	0
73	20230605	175500	95163585	4240	4240	4240	4240	0
74	20230605	175400	95163585	4240	4240	4240	4240	0
75	20230605	175300	95163585	4240	4240	4240	4240	0
76	20230605	175200	95163585	4240	4240	4240	4240	0
77	20230605	175100	95163585	4240	4240	4240	4240	0
78	20230605	175000	95163585	4240	4240	4240	4240	0
79	20230605	174900	95163585	4240	4240	4240	4240	0
80	20230605	174800	95163585	4240	4240	4240	4240	0
81	20230605	174700	95163585	4240	4240	4240	4240	0
82	20230605	174600	95163585	4240	4240	4240	4240	0
83	20230605	174500	95163585	4240	4240	4240	4240	0
84	20230605	174400	95163585	4240	4240	4240	4240	0
85	20230605	174300	95163585	4240	4240	4240	4240	0
86	20230605	174200	95163585	4240	4240	4240	4240	0
87	20230605	174100	95163585	4240	4240	4240	4240	0
88	20230605	174000	95163585	4240	4240	4240	4240	0
89	20230605	173900	95163585	4240	4240	4240	4240	0
90	20230605	173800	95163585	4240	4240	4240	4240	0
91	20230605	173700	95163585	4240	4240	4240	4240	0
92	20230605	173600	95163585	4240	4240	4240	4240	1330
93	20230605	173500	95163585	4240	4240	4240	4240	0
94	20230605	173400	95163585	4240	4240	4240	4240	0
95	20230605	173300	95163585	4240	4240	4240	4240	0
96	20230605	173200	95163585	4240	4240	4240	4240	0
97	20230605	173100	95163585	4240	4240	4240	4240	0
98	20230605	173000	95163585	4240	4240	4240	4240	0
99	20230605	172900	95163585	4240	4240	4240	4240	0
100	20230605	172800	95163585	4240	4240	4240	4240	0
101	20230605	172700	95163585	4240	4240	4240	4240	0
102	20230605	172600	95163585	4240	4240	4240	4240	0
103	20230605	172500	95163585	4240	4240	4240	4240	0
104	20230605	172400	95163585	4240	4240	4240	4240	0
105	20230605	172300	95163585	4240	4240	4240	4240	0
106	20230605	172200	95163585	4240	4240	4240	4240	0
107	20230605	172100	95163585	4240	4240	4240	4240	0
108	20230605	172000	95163585	4240	4240	4240	4240	0
109	20230605	171900	95163585	4240	4240	4240	4240	0
110	20230605	171800	95163585	4240	4240	4240	4240	0
111	20230605	171700	95163585	4240	4240	4240	4240	0
112	20230605	171600	95163585	4240	4240	4240	4240	0
113	20230605	171500	95163585	4240	4240	4240	4240	0
114	20230605	171400	95163585	4240	4240	4240	4240	0
115	20230605	171300	95163585	4240	4240	4240	4240	0
116	20230605	171200	95163585	4240	4240	4240	4240	0
117	20230605	171100	95163585	4240	4240	4240	4240	0
118	20230605	171000	95163585	4240	4240	4240	4240	0
119	20230605	170900	95163585	4240	4240	4240	4240	0
120	20230605	170800	95163585	4240	4240	4240	4240	0
121	20230605	170700	95163585	4240	4240	4240	4240	0
122	20230605	170600	95163585	4240	4240	4240	4240	1330
123	20230605	170500	95163585	4240	4240	4240	4240	0
124	20230605	170400	95163585	4240	4240	4240	4240	0
125	20230605	170300	95163585	4240	4240	4240	4240	0
126	20230605	170200	95163585	4240	4240	4240	4240	0
127	20230605	170100	95163585	4240	4240	4240	4240	0
128	20230605	170000	95163585	4240	4240	4240	4240	0
129	20230605	165900	95163585	4240	4240	4240	4240	0
130	20230605	165800	95163585	4240	4240	4240	4240	0
131	20230605	165700	95163585	4240	4240	4240	4240	0
132	20230605	165600	95163585	4240	4240	4240	4240	0
133	20230605	165500	95163585	4240	4240	4240	4240	0
134	20230605	165400	95163585	4240	4240	4240	4240	0
135	20230605	165300	95163585	4240	4240	4240	4240	0
136	20230605	165200	95163585	4240	4240	4240	4240	0
137	20230605	165100	95163585	4240	4240	4240	4240	0
138	20230605	165000	95163585	4240	4240	4240	4240	0
139	20230605	164900	95163585	4240	4240	4240	4240	0
140	20230605	164800	95163585	4240	4240	4240	4240	0
141	20230605	164700	95163585	4240	4240	4240	4240	0
142	20230605	164600	95163585	4240	4240	4240	4240	0
143	20230605	164500	95163585	4240	4240	4240	4240	0
144	20230605	164400	95163585	4240	4240	4240	4240	0
145	20230605	164300	95163585	4240	4240	4240	4240	0
146	20230605	164200	95163585	4240	4240	4240	4240	0
147	20230605	164100	95163585	4240	4240	4240	4240	0
148	20230605	164000	95163585	4240	4240	4240	4240	0
149	20230605	163900	95163585	4240	4240	4240	4240	0
150	20230605	163800	95163585	4240	4240	4240	4240	0
151	20230605	163700	95163585	4240	4240	4240	4240	0
152	20230605	163600	95163585	4240	4240	4240	4240	1330
153	20230605	163500	95163585	4240	4240	4240	4240	0
154	20230605	163400	95163585	4240	4240	4240	4240	0
155	20230605	163300	95163585	4240	4240	4240	4240	0
156	20230605	163200	95163585	4240	4240	4240	4240	0
157	20230605	163100	95163585	4240	4240	4240	4240	0
158	20230605	163000	95163585	4240	4240	4240	4240	0
159	20230605	162900	95163585	4240	4240	4240	4240	0
160	20230605	162800	95163585	4240	4240	4240	4240	0
161	20230605	162700	95163585	4240	4240	4240	4240	0
162	20230605	162600	95163585	4240	4240	4240	4240	0
163	20230605	162500	95163585	4240	4240	4240	4240	0
164	20230605	162400	95163585	4240	4240	4240	4240	0
165	20230605	162300	95163585	4240	4240	4240	4240	0
166	20230605	162200	95163585	4240	4240	4240	4240	0
167	20230605	162100	95163585	4240	4240	4240	4240	0
168	20230605	162000	95163585	4240	4240	4240	4240	0
169	20230605	161900	95163585	4240	4240	4240	4240	0
170	20230605	161800	95163585	4240	4240	4240	4240	0
171	20230605	161700	95163585	4240	4240	4240	4240	0
172	20230605	161600	95163585	4240	4240	4240	4240	0
173	20230605	161500	95163585	4240	4240	4240	4240	0
174	20230605	161400	95163585	4240	4240	4240	4240	0
175	20230605	161300	95163585	4240	4240	4240	4240	0
176	20230605	161200	95163585	4240	4240	4240	4240	0
177	20230605	161100	95163585	4240	4240	4240	4240	0
178	20230605	161000	95163585	4240	4240	4240	4240	0
179	20230605	160900	95163585	4240	4240	4240	4240	0
180	20230605	160800	95163585	4240	4240	4240	4240	0
181	20230605	160700	95163585	4240	4240	4240	4240	0
182	20230605	160600	95163585	4240	4240	4240	4240	1330
183	20230605	160500	95163585	4240	4240	4240	4240	0
184	20230605	160400	95163585	4240	4240	4240	4240	0
185	20230605	160300	95163585	4240	4240	4240	4240	0
186	20230605	160200	95163585	4240	4240	4240	4240	0
187	20230605	160100	95163585	4240	4240	4240	4240	0
188	20230605	160000	95163585	4240	4240	4240	4240	0
189	20230605	155900	95163585	4240	4240	4240	4240	0
190	20230605	155800	95163585	4240	4240	4240	4240	0
191	20230605	155700	95163585	4240	4240	4240	4240	0
192	20230605	155600	95163585	4240	4240	4240	4240	0
193	20230605	155500	95163585	4240	4240	4240	4240	0
194	20230605	155400	95163585	4240	4240	4240	4240	0
195	20230605	155300	95163585	4240	4240	4240	4240	0
196	20230605	155200	95163585	4240	4240	4240	4240	0
197	20230605	155100	95163585	4240	4240	4240	4240	0
198	20230605	155000	95163585	4240	4240	4240	4240	0
199	20230605	154900	95163585	4240	4240	4240	4240	0
200	20230605	154800	95163585	4240	4240	4240	4240	0
201	20230605	154700	95163585	4240	4240	4240	4240	0
202	20230605	154600	95163585	4240	4240	4240	4240	0
203	20230605	154500	95163585	4240	4240	4240	4240	0
204	20230605	154400	95163585	4240	4240	4240	4240	0
205	20230605	154300	95163585	4240	4240	4240	4240	0
206	20230605	154200	95163585	4240	4240	4240	4240	0
207	20230605	154100	95163585	4240	4240	4240	4240	0
208	20230605	154000	95163585	4240	4240	4240	4240	0
209	20230605	153900	95163585	4240	4240	4240	4240	0
210	20230605	153800	95163585	4240	4240	4240	4240	0
211	20230605	153700	95163585	4240	4240	4240	4240	0
212	20230605	153600	95163585	4240	4240	4240	4240	1330
213	20230605	153500	95163585	4240	4240	4240	4240	0
214	20230605	153400	95163585	4240	4240	4240	4240	0
215	20230605	153300	95163585	4240	4240	4240	4240	0
216	20230605	153200	95163585	4240	4240	4240	4240	0
217	20230605	153100	95163585	4240	4240	4240	4240	0
218	20230605	153000	95163585	4240	4240	4240	4240	1330
219	20230605	152900	89524385	4250	4250	4250	4250	0
220	20230605	152800	89524385	4250	4250	4250	4250	0
221	20230605	152700	89524385	4250	4250	4250	4250	0
222	20230605	152600	89524385	4250	4250	4250	4250	0
223	20230605	152500	89524385	4250	4250	4250	4250	0
224	20230605	152400	89524385	4250	4250	4250	4250	0
225	20230605	152300	89524385	4250	4250	4250	4250	0
226	20230605	152200	89524385	4250	4250	4250	4250	0
227	20230605	152100	89524385	4250	4250	4250	4250	0
228	20230605	152000	89524385	4250	4250	4250	4250	0
229	20230605	151900	89524385	4250	4200	4250	4200	1203
230	20230605	151800	84465110	4200	4200	4200	4200	5
231	20230605	151700	84444110	4180	4180	4180	4180	145
232	20230605	151600	83838010	4200	4200	4200	4200	4
233	20230605	151500	83821210	4170	4165	4200	4165	4
234	20230605	151400	83804480	4200	4175	4200	4175	2837
235	20230605	151300	71944085	4175	4160	4175	4160	32
236	20230605	151200	71810890	4160	4160	4160	4160	0
237	20230605	151100	71810890	4160	4160	4160	4160	0
238	20230605	151000	71810890	4160	4160	4160	4160	34
239	20230605	150900	71669450	4160	4175	4175	4160	1152
240	20230605	150800	66877040	4170	4170	4170	4170	53
241	20230605	150700	66656030	4175	4175	4175	4175	15
242	20230605	150600	66593405	4175	4175	4175	4175	0
243	20230605	150500	66593405	4175	4175	4175	4175	1
244	20230605	150400	66589230	4170	4170	4170	4170	0
245	20230605	150300	66589230	4170	4170	4170	4170	0
246	20230605	150200	66589230	4170	4170	4170	4170	3
247	20230605	150100	66576720	4165	4165	4165	4165	100
248	20230605	150000	66160220	4175	4170	4175	4165	202
249	20230605	145900	65318015	4175	4175	4175	4175	0
250	20230605	145800	65318015	4175	4175	4175	4175	0
251	20230605	145700	65318015	4175	4175	4175	4175	0
252	20230605	145600	65318015	4175	4175	4175	4175	0
253	20230605	145500	65318015	4175	4175	4175	4175	0
254	20230605	145400	65318015	4175	4175	4175	4175	0
255	20230605	145300	65318015	4175	4175	4175	4175	0
256	20230605	145200	65318015	4175	4175	4175	4175	0
257	20230605	145100	65318015	4175	4175	4175	4175	119
258	20230605	145000	64821190	4175	4175	4175	4175	0
259	20230605	144900	64821190	4175	4175	4175	4175	0
260	20230605	144800	64821190	4175	4175	4175	4175	0
261	20230605	144700	64821190	4175	4175	4175	4175	10
262	20230605	144600	64779440	4175	4175	4175	4175	0
263	20230605	144500	64779440	4175	4175	4175	4175	0
264	20230605	144400	64779440	4175	4175	4175	4175	0
265	20230605	144300	64779440	4175	4175	4175	4175	0
266	20230605	144200	64779440	4175	4175	4175	4175	0
267	20230605	144100	64779440	4175	4175	4175	4175	0
268	20230605	144000	64779440	4175	4175	4175	4175	0
269	20230605	143900	64779440	4175	4175	4175	4175	1
270	20230605	143800	64775265	4170	4170	4170	4170	0
271	20230605	143700	64775265	4170	4165	4170	4165	4
272	20230605	143600	64758595	4165	4165	4165	4165	2
273	20230605	143500	64750265	4165	4165	4165	4165	67
274	20230605	143400	64471210	4175	4175	4175	4175	0
275	20230605	143300	64471210	4175	4165	4175	4165	74
276	20230605	143200	64162270	4175	4175	4175	4175	1
277	20230605	143100	64158095	4170	4170	4170	4170	0
278	20230605	143000	64158095	4170	4170	4170	4170	0
279	20230605	142900	64158095	4170	4170	4170	4170	0
280	20230605	142800	64158095	4170	4170	4170	4170	0
281	20230605	142700	64158095	4170	4170	4170	4170	0
282	20230605	142600	64158095	4170	4170	4170	4170	210
283	20230605	142500	63282395	4170	4170	4170	4170	1
284	20230605	142400	63278225	4165	4170	4170	4165	280
285	20230605	142300	62111275	4170	4165	4170	4165	53
286	20230605	142200	61890525	4165	4165	4165	4165	568
287	20230605	142100	59524805	4165	4165	4165	4165	0
288	20230605	142000	59524805	4165	4165	4165	4165	0
289	20230605	141900	59524805	4165	4165	4165	4165	90
290	20230605	141800	59149955	4165	4165	4165	4165	0
291	20230605	141700	59149955	4165	4160	4165	4160	636
292	20230605	141600	56501315	4160	4160	4160	4160	0
293	20230605	141500	56501315	4160	4160	4160	4160	0
294	20230605	141400	56501315	4160	4160	4160	4160	22
295	20230605	141300	56409795	4165	4165	4165	4165	0
296	20230605	141200	56409795	4165	4165	4165	4165	0
297	20230605	141100	56409795	4165	4165	4165	4165	0
298	20230605	141000	56409795	4165	4165	4165	4165	0
299	20230605	140900	56409795	4165	4165	4165	4165	0
300	20230605	140800	56409795	4165	4165	4165	4165	0
301	20230605	140700	56409795	4165	4165	4165	4165	0
302	20230605	140600	56409795	4165	4165	4165	4165	0
303	20230605	140500	56409795	4165	4165	4165	4165	0
304	20230605	140400	56409795	4165	4165	4165	4165	0
305	20230605	140300	56409795	4165	4165	4165	4165	0
306	20230605	140200	56409795	4165	4165	4165	4165	0
307	20230605	140100	56409795	4165	4165	4165	4165	0
308	20230605	140000	56409795	4165	4165	4165	4165	0
309	20230605	135900	56409795	4165	4165	4165	4165	0
310	20230605	135800	56409795	4165	4165	4165	4165	0
311	20230605	135700	56409795	4165	4165	4165	4165	1
312	20230605	135600	56405630	4160	4160	4160	4160	0
313	20230605	135500	56405630	4160	4160	4160	4160	126
314	20230605	135400	55881470	4160	4160	4160	4160	10
315	20230605	135300	55839870	4160	4160	4160	4160	0
316	20230605	135200	55839870	4160	4160	4160	4160	1
317	20230605	135100	55835710	4165	4165	4165	4165	0
318	20230605	135000	55835710	4165	4165	4165	4165	0
319	20230605	134900	55835710	4165	4160	4165	4135	2711
320	20230605	134800	44609600	4165	4165	4165	4165	0
321	20230605	134700	44609600	4165	4165	4165	4165	0
322	20230605	134600	44609600	4165	4165	4165	4165	0
323	20230605	134500	44609600	4165	4165	4165	4165	0
324	20230605	134400	44609600	4165	4165	4165	4165	0
325	20230605	134300	44609600	4165	4165	4165	4165	0
326	20230605	134200	44609600	4165	4165	4165	4165	0
327	20230605	134100	44609600	4165	4165	4165	4165	0
328	20230605	134000	44609600	4165	4165	4165	4165	0
329	20230605	133900	44609600	4165	4165	4165	4165	0
330	20230605	133800	44609600	4165	4165	4165	4165	0
331	20230605	133700	44609600	4165	4165	4165	4165	0
332	20230605	133600	44609600	4165	4165	4165	4165	60
333	20230605	133500	44359700	4165	4165	4165	4165	0
334	20230605	133400	44359700	4165	4165	4165	4165	122
335	20230605	133300	43851570	4165	4165	4165	4165	8
336	20230605	133200	43818250	4165	4165	4165	4165	0
337	20230605	133100	43818250	4165	4165	4165	4165	0
338	20230605	133000	43818250	4165	4165	4165	4165	0
339	20230605	132900	43818250	4165	4165	4165	4165	0
340	20230605	132800	43818250	4165	4165	4165	4165	0
341	20230605	132700	43818250	4165	4165	4165	4165	0
342	20230605	132600	43818250	4165	4165	4165	4165	1
343	20230605	132500	43814085	4140	4140	4140	4140	0
344	20230605	132400	43814085	4140	4140	4140	4140	0
345	20230605	132300	43814085	4140	4140	4140	4140	0
346	20230605	132200	43814085	4140	4140	4140	4140	30
347	20230605	132100	43689885	4165	4165	4165	4165	1
348	20230605	132000	43685720	4150	4150	4150	4150	0
349	20230605	131900	43685720	4150	4150	4150	4150	145
350	20230605	131800	43083970	4170	4170	4170	4170	0
351	20230605	131700	43083970	4170	4170	4170	4170	0
352	20230605	131600	43083970	4170	4170	4170	4170	1
353	20230605	131500	43079800	4160	4165	4165	4160	109
354	20230605	131400	42626315	4160	4165	4165	4160	94
355	20230605	131300	42234820	4170	4170	4170	4170	0
356	20230605	131200	42234820	4170	4170	4170	4170	0
357	20230605	131100	42234820	4170	4170	4170	4170	0
358	20230605	131000	42234820	4170	4170	4170	4170	0
359	20230605	130900	42234820	4170	4170	4170	4170	0
360	20230605	130800	42234820	4170	4160	4170	4160	386
361	20230605	130700	40628680	4160	4160	4160	4160	10
362	20230605	130600	40587080	4160	4160	4160	4160	94
363	20230605	130500	40196040	4160	4160	4160	4160	0
364	20230605	130400	40196040	4160	4160	4160	4160	30
365	20230605	130300	40071240	4160	4160	4160	4160	0
366	20230605	130200	40071240	4160	4160	4160	4160	0
367	20230605	130100	40071240	4160	4160	4160	4160	0
368	20230605	130000	40071240	4160	4160	4160	4160	0
369	20230605	125900	40071240	4160	4160	4160	4160	0
370	20230605	125800	40071240	4160	4160	4160	4160	0
371	20230605	125700	40071240	4160	4160	4160	4160	0
372	20230605	125600	40071240	4160	4160	4160	4160	0
373	20230605	125500	40071240	4160	4160	4160	4160	0
374	20230605	125400	40071240	4160	4160	4160	4160	0
375	20230605	125300	40071240	4160	4160	4160	4160	0
376	20230605	125200	40071240	4160	4160	4160	4160	0
377	20230605	125100	40071240	4160	4160	4160	4160	0
378	20230605	125000	40071240	4160	4160	4160	4160	0
379	20230605	124900	40071240	4160	4160	4160	4160	0
380	20230605	124800	40071240	4160	4160	4160	4160	10
381	20230605	124700	40029640	4160	4160	4160	4160	100
382	20230605	124600	39613640	4160	4160	4160	4160	0
383	20230605	124500	39613640	4160	4160	4160	4160	0
384	20230605	124400	39613640	4160	4160	4160	4160	0
385	20230605	124300	39613640	4160	4160	4160	4160	25
386	20230605	124200	39509640	4160	4160	4160	4160	0
387	20230605	124100	39509640	4160	4160	4160	4160	0
388	20230605	124000	39509640	4160	4160	4160	4160	0
389	20230605	123900	39509640	4160	4160	4160	4160	0
390	20230605	123800	39509640	4160	4160	4160	4160	0
391	20230605	123700	39509640	4160	4160	4160	4160	0
392	20230605	123600	39509640	4160	4160	4160	4160	29
393	20230605	123500	39389000	4160	4160	4160	4160	1
394	20230605	123400	39384840	4160	4160	4160	4160	0
395	20230605	123300	39384840	4160	4160	4160	4160	0
396	20230605	123200	39384840	4160	4160	4160	4160	0
397	20230605	123100	39384840	4160	4160	4160	4160	0
398	20230605	123000	39384840	4160	4160	4160	4160	0
399	20230605	122900	39384840	4160	4160	4160	4160	0
400	20230605	122800	39384840	4160	4160	4160	4160	0
401	20230605	122700	39384840	4160	4160	4160	4160	0
402	20230605	122600	39384840	4160	4160	4160	4160	0
403	20230605	122500	39384840	4160	4160	4160	4160	0
404	20230605	122400	39384840	4160	4160	4160	4160	0
405	20230605	122300	39384840	4160	4160	4160	4160	0
406	20230605	122200	39384840	4160	4160	4160	4160	0
407	20230605	122100	39384840	4160	4160	4160	4160	0
408	20230605	122000	39384840	4160	4160	4160	4160	0
409	20230605	121900	39384840	4160	4160	4160	4160	1
410	20230605	121800	39380680	4160	4160	4160	4160	0
411	20230605	121700	39380680	4160	4160	4160	4160	0
412	20230605	121600	39380680	4160	4160	4160	4160	0
413	20230605	121500	39380680	4160	4160	4160	4160	0
414	20230605	121400	39380680	4160	4160	4160	4160	0
415	20230605	121300	39380680	4160	4160	4160	4160	0
416	20230605	121200	39380680	4160	4160	4160	4160	0
417	20230605	121100	39380680	4160	4160	4160	4160	0
418	20230605	121000	39380680	4160	4160	4160	4160	50
419	20230605	120900	39172680	4160	4160	4160	4160	1
420	20230605	120800	39168520	4150	4150	4150	4150	20
421	20230605	120700	39085520	4150	4150	4150	4150	117
422	20230605	120600	38599970	4150	4150	4150	4150	0
423	20230605	120500	38599970	4150	4150	4150	4150	10
424	20230605	120400	38558470	4150	4150	4150	4150	0
425	20230605	120300	38558470	4150	4150	4150	4150	0
426	20230605	120200	38558470	4150	4150	4150	4150	12
427	20230605	120100	38508670	4150	4150	4150	4150	0
428	20230605	120000	38508670	4150	4150	4150	4150	30
429	20230605	115900	38384170	4150	4150	4150	4150	1
430	20230605	115800	38380020	4125	4125	4125	4125	0
431	20230605	115700	38380020	4125	4125	4125	4125	0
432	20230605	115600	38380020	4125	4125	4125	4125	0
433	20230605	115500	38380020	4125	4125	4125	4125	0
434	20230605	115400	38380020	4125	4135	4135	4125	25
435	20230605	115300	38276745	4120	4120	4120	4120	0
436	20230605	115200	38276745	4120	4120	4120	4120	0
437	20230605	115100	38276745	4120	4120	4120	4120	0
438	20230605	115000	38276745	4120	4120	4120	4120	0
439	20230605	114900	38276745	4120	4145	4145	4120	230
440	20230605	114800	37327465	4145	4145	4145	4145	0
441	20230605	114700	37327465	4145	4145	4145	4145	0
442	20230605	114600	37327465	4145	4145	4145	4145	0
443	20230605	114500	37327465	4145	4150	4150	4145	403
444	20230605	114400	35655115	4160	4160	4160	4160	0
445	20230605	114300	35655115	4160	4145	4160	4145	22
446	20230605	114200	35563900	4145	4145	4145	4145	0
447	20230605	114100	35563900	4145	4145	4145	4145	14
448	20230605	114000	35505870	4145	4145	4145	4145	0
449	20230605	113900	35505870	4145	4145	4145	4145	0
450	20230605	113800	35505870	4145	4145	4145	4145	0
451	20230605	113700	35505870	4145	4145	4145	4145	0
452	20230605	113600	35505870	4145	4145	4145	4145	0
453	20230605	113500	35505870	4145	4145	4145	4145	0
454	20230605	113400	35505870	4145	4145	4145	4145	0
455	20230605	113300	35505870	4145	4145	4145	4145	75
456	20230605	113200	35194995	4145	4145	4145	4145	0
457	20230605	113100	35194995	4145	4155	4155	4145	159
458	20230605	113000	34535560	4165	4165	4165	4165	0
459	20230605	112900	34535560	4165	4165	4165	4165	0
460	20230605	112800	34535560	4165	4165	4165	4165	0
461	20230605	112700	34535560	4165	4165	4165	4165	0
462	20230605	112600	34535560	4165	4165	4165	4165	0
463	20230605	112500	34535560	4165	4165	4165	4165	0
464	20230605	112400	34535560	4165	4165	4165	4165	0
465	20230605	112300	34535560	4165	4165	4165	4165	0
466	20230605	112200	34535560	4165	4165	4165	4165	0
467	20230605	112100	34535560	4165	4165	4165	4165	0
468	20230605	112000	34535560	4165	4165	4165	4165	0
469	20230605	111900	34535560	4165	4165	4165	4165	0
470	20230605	111800	34535560	4165	4165	4165	4165	0
471	20230605	111700	34535560	4165	4165	4165	4165	62
472	20230605	111600	34277330	4165	4165	4165	4165	0
473	20230605	111500	34277330	4165	4165	4165	4165	0
474	20230605	111400	34277330	4165	4165	4165	4165	0
475	20230605	111300	34277330	4165	4165	4165	4165	0
476	20230605	111200	34277330	4165	4165	4165	4165	0
477	20230605	111100	34277330	4165	4165	4165	4165	36
478	20230605	111000	34127390	4165	4165	4165	4165	5
479	20230605	110900	34106565	4165	4165	4165	4165	0
480	20230605	110800	34106565	4165	4165	4165	4165	0
481	20230605	110700	34106565	4165	4165	4165	4165	0
482	20230605	110600	34106565	4165	4165	4165	4165	0
483	20230605	110500	34106565	4165	4165	4165	4165	0
484	20230605	110400	34106565	4165	4165	4165	4165	0
485	20230605	110300	34106565	4165	4165	4165	4165	0
486	20230605	110200	34106565	4165	4165	4165	4165	0
487	20230605	110100	34106565	4165	4165	4165	4165	0
488	20230605	110000	34106565	4165	4160	4165	4160	18
489	20230605	105900	34031600	4150	4150	4150	4150	0
490	20230605	105800	34031600	4150	4150	4150	4150	30
491	20230605	105700	33907100	4165	4165	4165	4165	0
492	20230605	105600	33907100	4165	4165	4165	4165	0
493	20230605	105500	33907100	4165	4165	4165	4165	0
494	20230605	105400	33907100	4165	4165	4165	4165	0
495	20230605	105300	33907100	4165	4165	4165	4165	0
496	20230605	105200	33907100	4165	4165	4165	4165	0
497	20230605	105100	33907100	4165	4165	4165	4165	0
498	20230605	105000	33907100	4165	4165	4165	4165	0
499	20230605	104900	33907100	4165	4165	4165	4165	0
500	20230605	104800	33907100	4165	4165	4165	4165	0
501	20230605	104700	33907100	4165	4165	4165	4165	0
502	20230605	104600	33907100	4165	4165	4165	4165	0
503	20230605	104500	33907100	4165	4165	4165	4165	0
504	20230605	104400	33907100	4165	4165	4165	4165	50
505	20230605	104300	33698850	4165	4165	4165	4165	0
506	20230605	104200	33698850	4165	4165	4165	4165	22
507	20230605	104100	33607220	4165	4165	4165	4165	0
508	20230605	104000	33607220	4165	4165	4165	4165	0
509	20230605	103900	33607220	4165	4165	4165	4165	0
510	20230605	103800	33607220	4165	4165	4165	4165	0
511	20230605	103700	33607220	4165	4165	4165	4165	0
512	20230605	103600	33607220	4165	4165	4165	4165	2
513	20230605	103500	33598890	4155	4155	4155	4155	0
514	20230605	103400	33598890	4155	4155	4155	4155	0
515	20230605	103300	33598890	4155	4155	4155	4155	0
516	20230605	103200	33598890	4155	4155	4155	4155	0
517	20230605	103100	33598890	4155	4155	4155	4155	0
518	20230605	103000	33598890	4155	4155	4155	4155	0
519	20230605	102900	33598890	4155	4140	4155	4140	295
520	20230605	102800	32376150	4140	4140	4140	4140	0
521	20230605	102700	32376150	4140	4140	4140	4140	0
522	20230605	102600	32376150	4140	4140	4140	4140	0
523	20230605	102500	32376150	4140	4140	4140	4140	50
524	20230605	102400	32169150	4135	4135	4135	4135	5
525	20230605	102300	32148475	4140	4140	4140	4140	0
526	20230605	102200	32148475	4140	4140	4140	4140	1
527	20230605	102100	32144335	4135	4135	4135	4135	0
528	20230605	102000	32144335	4135	4135	4135	4135	0
529	20230605	101900	32144335	4135	4135	4135	4135	0
530	20230605	101800	32144335	4135	4135	4135	4135	0
531	20230605	101700	32144335	4135	4135	4135	4135	30
532	20230605	101600	32020285	4135	4135	4135	4135	0
533	20230605	101500	32020285	4135	4135	4135	4135	0
534	20230605	101400	32020285	4135	4135	4135	4135	0
535	20230605	101300	32020285	4135	4135	4135	4135	0
536	20230605	101200	32020285	4135	4135	4135	4135	0
537	20230605	101100	32020285	4135	4140	4140	4135	60
538	20230605	101000	31772175	4140	4140	4140	4140	0
539	20230605	100900	31772175	4140	4140	4140	4140	1
540	20230605	100800	31768035	4145	4145	4145	4145	38
541	20230605	100700	31610525	4160	4160	4160	4160	0
542	20230605	100600	31610525	4160	4160	4160	4160	0
543	20230605	100500	31610525	4160	4160	4160	4160	0
544	20230605	100400	31610525	4160	4160	4160	4160	0
545	20230605	100300	31610525	4160	4160	4160	4160	0
546	20230605	100200	31610525	4160	4160	4160	4160	0
547	20230605	100100	31610525	4160	4160	4160	4160	0
548	20230605	100000	31610525	4160	4160	4160	4160	0
549	20230605	095900	31610525	4160	4160	4160	4160	0
550	20230605	095800	31610525	4160	4160	4160	4160	0
551	20230605	095700	31610525	4160	4160	4160	4160	0
552	20230605	095600	31610525	4160	4155	4165	4155	369
553	20230605	095500	30075175	4160	4160	4160	4160	20
554	20230605	095400	29991975	4125	4125	4125	4125	0
555	20230605	095300	29991975	4125	4125	4125	4125	0
556	20230605	095200	29991975	4125	4120	4125	4120	874
557	20230605	095100	26388195	4120	4120	4120	4120	0
558	20230605	095000	26388195	4120	4120	4120	4120	0
559	20230605	094900	26388195	4120	4120	4120	4120	0
560	20230605	094800	26388195	4120	4120	4120	4120	0
561	20230605	094700	26388195	4120	4120	4120	4120	60
562	20230605	094600	26140995	4120	4120	4120	4120	54
563	20230605	094500	25918515	4120	4120	4120	4120	0
564	20230605	094400	25918515	4120	4120	4120	4120	0
565	20230605	094300	25918515	4120	4120	4120	4120	9
566	20230605	094200	25881435	4120	4120	4120	4120	0
567	20230605	094100	25881435	4120	4120	4120	4120	94
568	20230605	094000	25494155	4125	4125	4125	4125	9
569	20230605	093900	25457030	4125	4125	4125	4125	0
570	20230605	093800	25457030	4125	4125	4125	4125	0
571	20230605	093700	25457030	4125	4125	4125	4125	0
572	20230605	093600	25457030	4125	4125	4125	4125	4
573	20230605	093500	25440530	4125	4125	4125	4125	3
574	20230605	093400	25428155	4125	4125	4125	4120	55
575	20230605	093300	25201525	4120	4120	4120	4120	1
576	20230605	093200	25197405	4180	4180	4180	4180	0
577	20230605	093100	25197405	4180	4180	4180	4180	0
578	20230605	093000	25197405	4180	4145	4180	4135	3
579	20230605	092900	25184945	4150	4150	4150	4150	5
580	20230605	092800	25164195	4185	4185	4185	4185	0
581	20230605	092700	25164195	4185	4185	4185	4185	1
582	20230605	092600	25160010	4190	4190	4190	4190	1
583	20230605	092500	25155820	4180	4180	4180	4180	0
584	20230605	092400	25155820	4180	4180	4180	4180	0
585	20230605	092300	25155820	4180	4180	4180	4180	0
586	20230605	092200	25155820	4180	4180	4180	4180	0
587	20230605	092100	25155820	4180	4175	4180	4175	18
588	20230605	092000	25080610	4175	4175	4175	4175	1
589	20230605	091900	25076435	4135	4135	4135	4135	0
590	20230605	091800	25076435	4135	4135	4135	4135	1
591	20230605	091700	25072300	4135	4135	4135	4135	0
592	20230605	091600	25072300	4135	4135	4135	4135	194
593	20230605	091500	24270110	4100	4125	4125	4100	3185
594	20230605	091400	11180690	4125	4155	4155	4125	193
595	20230605	091300	10383015	4175	4175	4175	4175	5
596	20230605	091200	10362140	4170	4170	4170	4170	1
597	20230605	091100	10357970	4150	4150	4150	4150	0
598	20230605	091000	10357970	4150	4160	4160	4150	748
599	20230605	090900	7252930	4175	4175	4175	4175	10
600	20230605	090800	7211180	4175	4175	4175	4175	121
601	20230605	090700	6706005	4180	4180	4180	4180	12
602	20230605	090600	6655845	4190	4190	4190	4190	5
603	20230605	090500	6634895	4195	4195	4195	4195	0
604	20230605	090400	6634895	4195	4195	4195	4195	0
605	20230605	090300	6634895	4195	4200	4200	4195	1018
606	20230605	090200	2364330	4210	4210	4210	4210	11
607	20230605	090100	2318020	4225	4240	4290	4215	154
608	20230605	090000	1665415	4195	4195	4195	4195	395