KissMeData/109740/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190200	70325670	5470	5470	5470	5470	148
3	20230605	190100	70325670	5470	5470	5470	5470	0
4	20230605	190000	70325670	5470	5470	5470	5470	0
5	20230605	185900	70325670	5470	5470	5470	5470	0
6	20230605	185800	70325670	5470	5470	5470	5470	0
7	20230605	185700	70325670	5470	5470	5470	5470	0
8	20230605	185600	70325670	5470	5470	5470	5470	0
9	20230605	185500	70325670	5470	5470	5470	5470	0
10	20230605	185400	70325670	5470	5470	5470	5470	0
11	20230605	185300	70325670	5470	5470	5470	5470	0
12	20230605	185200	70325670	5470	5470	5470	5470	0
13	20230605	185100	70325670	5470	5470	5470	5470	0
14	20230605	185000	70325670	5470	5470	5470	5470	0
15	20230605	184900	70325670	5470	5470	5470	5470	0
16	20230605	184800	70325670	5470	5470	5470	5470	0
17	20230605	184700	70325670	5470	5470	5470	5470	0
18	20230605	184600	70325670	5470	5470	5470	5470	0
19	20230605	184500	70325670	5470	5470	5470	5470	0
20	20230605	184400	70325670	5470	5470	5470	5470	0
21	20230605	184300	70325670	5470	5470	5470	5470	0
22	20230605	184200	70325670	5470	5470	5470	5470	0
23	20230605	184100	70325670	5470	5470	5470	5470	0
24	20230605	184000	70325670	5470	5470	5470	5470	0
25	20230605	183900	70325670	5470	5470	5470	5470	0
26	20230605	183800	70325670	5470	5470	5470	5470	0
27	20230605	183700	70325670	5470	5470	5470	5470	0
28	20230605	183600	70325670	5470	5470	5470	5470	0
29	20230605	183500	70325670	5470	5470	5470	5470	0
30	20230605	183400	70325670	5470	5470	5470	5470	0
31	20230605	183300	70325670	5470	5470	5470	5470	0
32	20230605	183200	70325670	5470	5470	5470	5470	148
33	20230605	183100	70325670	5470	5470	5470	5470	0
34	20230605	183000	70325670	5470	5470	5470	5470	0
35	20230605	182900	70325670	5470	5470	5470	5470	0
36	20230605	182800	70325670	5470	5470	5470	5470	0
37	20230605	182700	70325670	5470	5470	5470	5470	0
38	20230605	182600	70325670	5470	5470	5470	5470	0
39	20230605	182500	70325670	5470	5470	5470	5470	0
40	20230605	182400	70325670	5470	5470	5470	5470	0
41	20230605	182300	70325670	5470	5470	5470	5470	0
42	20230605	182200	70325670	5470	5470	5470	5470	0
43	20230605	182100	70325670	5470	5470	5470	5470	0
44	20230605	182000	70325670	5470	5470	5470	5470	0
45	20230605	181900	70325670	5470	5470	5470	5470	0
46	20230605	181800	70325670	5470	5470	5470	5470	0
47	20230605	181700	70325670	5470	5470	5470	5470	0
48	20230605	181600	70325670	5470	5470	5470	5470	0
49	20230605	181500	70325670	5470	5470	5470	5470	0
50	20230605	181400	70325670	5470	5470	5470	5470	0
51	20230605	181300	70325670	5470	5470	5470	5470	0
52	20230605	181200	70325670	5470	5470	5470	5470	0
53	20230605	181100	70325670	5470	5470	5470	5470	0
54	20230605	181000	70325670	5470	5470	5470	5470	0
55	20230605	180900	70325670	5470	5470	5470	5470	0
56	20230605	180800	70325670	5470	5470	5470	5470	0
57	20230605	180700	70325670	5470	5470	5470	5470	0
58	20230605	180600	70325670	5470	5470	5470	5470	0
59	20230605	180500	70325670	5470	5470	5470	5470	0
60	20230605	180400	70325670	5470	5470	5470	5470	0
61	20230605	180300	70325670	5470	5470	5470	5470	0
62	20230605	180200	70325670	5470	5470	5470	5470	148
63	20230605	180100	70325670	5470	5470	5470	5470	0
64	20230605	180000	70325670	5470	5470	5470	5470	0
65	20230605	175900	70325670	5470	5470	5470	5470	0
66	20230605	175800	70325670	5470	5470	5470	5470	0
67	20230605	175700	70325670	5470	5470	5470	5470	0
68	20230605	175600	70325670	5470	5470	5470	5470	0
69	20230605	175500	70325670	5470	5470	5470	5470	0
70	20230605	175400	70325670	5470	5470	5470	5470	0
71	20230605	175300	70325670	5470	5470	5470	5470	0
72	20230605	175200	70325670	5470	5470	5470	5470	0
73	20230605	175100	70325670	5470	5470	5470	5470	0
74	20230605	175000	70325670	5470	5470	5470	5470	0
75	20230605	174900	70325670	5470	5470	5470	5470	0
76	20230605	174800	70325670	5470	5470	5470	5470	0
77	20230605	174700	70325670	5470	5470	5470	5470	0
78	20230605	174600	70325670	5470	5470	5470	5470	0
79	20230605	174500	70325670	5470	5470	5470	5470	0
80	20230605	174400	70325670	5470	5470	5470	5470	0
81	20230605	174300	70325670	5470	5470	5470	5470	0
82	20230605	174200	70325670	5470	5470	5470	5470	0
83	20230605	174100	70325670	5470	5470	5470	5470	0
84	20230605	174000	70325670	5470	5470	5470	5470	0
85	20230605	173900	70325670	5470	5470	5470	5470	0
86	20230605	173800	70325670	5470	5470	5470	5470	0
87	20230605	173700	70325670	5470	5470	5470	5470	0
88	20230605	173600	70325670	5470	5470	5470	5470	0
89	20230605	173500	70325670	5470	5470	5470	5470	0
90	20230605	173400	70325670	5470	5470	5470	5470	0
91	20230605	173300	70325670	5470	5470	5470	5470	0
92	20230605	173200	70325670	5470	5470	5470	5470	148
93	20230605	173100	70325670	5470	5470	5470	5470	0
94	20230605	173000	70325670	5470	5470	5470	5470	0
95	20230605	172900	70325670	5470	5470	5470	5470	0
96	20230605	172800	70325670	5470	5470	5470	5470	0
97	20230605	172700	70325670	5470	5470	5470	5470	0
98	20230605	172600	70325670	5470	5470	5470	5470	0
99	20230605	172500	70325670	5470	5470	5470	5470	0
100	20230605	172400	70325670	5470	5470	5470	5470	0
101	20230605	172300	70325670	5470	5470	5470	5470	0
102	20230605	172200	70325670	5470	5470	5470	5470	0
103	20230605	172100	70325670	5470	5470	5470	5470	0
104	20230605	172000	70325670	5470	5470	5470	5470	0
105	20230605	171900	70325670	5470	5470	5470	5470	0
106	20230605	171800	70325670	5470	5470	5470	5470	0
107	20230605	171700	70325670	5470	5470	5470	5470	0
108	20230605	171600	70325670	5470	5470	5470	5470	0
109	20230605	171500	70325670	5470	5470	5470	5470	0
110	20230605	171400	70325670	5470	5470	5470	5470	0
111	20230605	171300	70325670	5470	5470	5470	5470	0
112	20230605	171200	70325670	5470	5470	5470	5470	0
113	20230605	171100	70325670	5470	5470	5470	5470	0
114	20230605	171000	70325670	5470	5470	5470	5470	0
115	20230605	170900	70325670	5470	5470	5470	5470	0
116	20230605	170800	70325670	5470	5470	5470	5470	0
117	20230605	170700	70325670	5470	5470	5470	5470	0
118	20230605	170600	70325670	5470	5470	5470	5470	0
119	20230605	170500	70325670	5470	5470	5470	5470	0
120	20230605	170400	70325670	5470	5470	5470	5470	0
121	20230605	170300	70325670	5470	5470	5470	5470	0
122	20230605	170200	70325670	5470	5470	5470	5470	148
123	20230605	170100	70325670	5470	5470	5470	5470	0
124	20230605	170000	70325670	5470	5470	5470	5470	0
125	20230605	165900	70325670	5470	5470	5470	5470	0
126	20230605	165800	70325670	5470	5470	5470	5470	0
127	20230605	165700	70325670	5470	5470	5470	5470	0
128	20230605	165600	70325670	5470	5470	5470	5470	0
129	20230605	165500	70325670	5470	5470	5470	5470	0
130	20230605	165400	70325670	5470	5470	5470	5470	0
131	20230605	165300	70325670	5470	5470	5470	5470	0
132	20230605	165200	70325670	5470	5470	5470	5470	0
133	20230605	165100	70325670	5470	5470	5470	5470	0
134	20230605	165000	70325670	5470	5470	5470	5470	0
135	20230605	164900	70325670	5470	5470	5470	5470	0
136	20230605	164800	70325670	5470	5470	5470	5470	0
137	20230605	164700	70325670	5470	5470	5470	5470	0
138	20230605	164600	70325670	5470	5470	5470	5470	0
139	20230605	164500	70325670	5470	5470	5470	5470	0
140	20230605	164400	70325670	5470	5470	5470	5470	0
141	20230605	164300	70325670	5470	5470	5470	5470	0
142	20230605	164200	70325670	5470	5470	5470	5470	0
143	20230605	164100	70325670	5470	5470	5470	5470	0
144	20230605	164000	70325670	5470	5470	5470	5470	0
145	20230605	163900	70325670	5470	5470	5470	5470	0
146	20230605	163800	70325670	5470	5470	5470	5470	0
147	20230605	163700	70325670	5470	5470	5470	5470	0
148	20230605	163600	70325670	5470	5470	5470	5470	0
149	20230605	163500	70325670	5470	5470	5470	5470	0
150	20230605	163400	70325670	5470	5470	5470	5470	0
151	20230605	163300	70325670	5470	5470	5470	5470	0
152	20230605	163200	70325670	5470	5470	5470	5470	148
153	20230605	163100	70325670	5470	5470	5470	5470	0
154	20230605	163000	70325670	5470	5470	5470	5470	0
155	20230605	162900	70325670	5470	5470	5470	5470	0
156	20230605	162800	70325670	5470	5470	5470	5470	0
157	20230605	162700	70325670	5470	5470	5470	5470	0
158	20230605	162600	70325670	5470	5470	5470	5470	0
159	20230605	162500	70325670	5470	5470	5470	5470	0
160	20230605	162400	70325670	5470	5470	5470	5470	0
161	20230605	162300	70325670	5470	5470	5470	5470	0
162	20230605	162200	70325670	5470	5470	5470	5470	0
163	20230605	162100	70325670	5470	5470	5470	5470	0
164	20230605	162000	70325670	5470	5470	5470	5470	0
165	20230605	161900	70325670	5470	5470	5470	5470	0
166	20230605	161800	70325670	5470	5470	5470	5470	0
167	20230605	161700	70325670	5470	5470	5470	5470	0
168	20230605	161600	70325670	5470	5470	5470	5470	0
169	20230605	161500	70325670	5470	5470	5470	5470	0
170	20230605	161400	70325670	5470	5470	5470	5470	0
171	20230605	161300	70325670	5470	5470	5470	5470	0
172	20230605	161200	70325670	5470	5470	5470	5470	0
173	20230605	161100	70325670	5470	5470	5470	5470	0
174	20230605	161000	70325670	5470	5470	5470	5470	0
175	20230605	160900	70325670	5470	5470	5470	5470	0
176	20230605	160800	70325670	5470	5470	5470	5470	0
177	20230605	160700	70325670	5470	5470	5470	5470	0
178	20230605	160600	70325670	5470	5470	5470	5470	0
179	20230605	160500	70325670	5470	5470	5470	5470	0
180	20230605	160400	70325670	5470	5470	5470	5470	0
181	20230605	160300	70325670	5470	5470	5470	5470	0
182	20230605	160200	70325670	5470	5470	5470	5470	148
183	20230605	160100	70325670	5470	5470	5470	5470	0
184	20230605	160000	70325670	5470	5470	5470	5470	0
185	20230605	155900	70325670	5470	5470	5470	5470	0
186	20230605	155800	70325670	5470	5470	5470	5470	0
187	20230605	155700	70325670	5470	5470	5470	5470	0
188	20230605	155600	70325670	5470	5470	5470	5470	0
189	20230605	155500	70325670	5470	5470	5470	5470	0
190	20230605	155400	70325670	5470	5470	5470	5470	0
191	20230605	155300	70325670	5470	5470	5470	5470	0
192	20230605	155200	70325670	5470	5470	5470	5470	0
193	20230605	155100	70325670	5470	5470	5470	5470	0
194	20230605	155000	70325670	5470	5470	5470	5470	0
195	20230605	154900	70325670	5470	5470	5470	5470	0
196	20230605	154800	70325670	5470	5470	5470	5470	0
197	20230605	154700	70325670	5470	5470	5470	5470	0
198	20230605	154600	70325670	5470	5470	5470	5470	0
199	20230605	154500	70325670	5470	5470	5470	5470	0
200	20230605	154400	70325670	5470	5470	5470	5470	0
201	20230605	154300	70325670	5470	5470	5470	5470	0
202	20230605	154200	70325670	5470	5470	5470	5470	0
203	20230605	154100	70325670	5470	5470	5470	5470	0
204	20230605	154000	70325670	5470	5470	5470	5470	0
205	20230605	153900	70325670	5470	5470	5470	5470	0
206	20230605	153800	70325670	5470	5470	5470	5470	0
207	20230605	153700	70325670	5470	5470	5470	5470	0
208	20230605	153600	70325670	5470	5470	5470	5470	0
209	20230605	153500	70325670	5470	5470	5470	5470	0
210	20230605	153400	70325670	5470	5470	5470	5470	0
211	20230605	153300	70325670	5470	5470	5470	5470	0
212	20230605	153200	70325670	5470	5470	5470	5470	148
213	20230605	153100	70325670	5470	5470	5470	5470	0
214	20230605	153000	70325670	5470	5470	5470	5470	148
215	20230605	152900	69516110	5460	5460	5460	5460	0
216	20230605	152800	69516110	5460	5460	5460	5460	0
217	20230605	152700	69516110	5460	5460	5460	5460	0
218	20230605	152600	69516110	5460	5460	5460	5460	0
219	20230605	152500	69516110	5460	5460	5460	5460	0
220	20230605	152400	69516110	5460	5460	5460	5460	0
221	20230605	152300	69516110	5460	5460	5460	5460	0
222	20230605	152200	69516110	5460	5460	5460	5460	0
223	20230605	152100	69516110	5460	5460	5460	5460	0
224	20230605	152000	69516110	5460	5460	5460	5460	0
225	20230605	151900	69516110	5460	5460	5460	5460	0
226	20230605	151800	69516110	5460	5460	5460	5460	0
227	20230605	151700	69516110	5460	5460	5460	5460	3
228	20230605	151600	69499730	5460	5460	5460	5460	0
229	20230605	151500	69499730	5460	5460	5460	5460	0
230	20230605	151400	69499730	5460	5460	5460	5460	1
231	20230605	151300	69494270	5430	5430	5430	5430	1
232	20230605	151200	69488840	5460	5460	5460	5460	0
233	20230605	151100	69488840	5460	5460	5460	5460	0
234	20230605	151000	69488840	5460	5460	5460	5460	0
235	20230605	150900	69488840	5460	5460	5460	5460	0
236	20230605	150800	69488840	5460	5460	5460	5460	0
237	20230605	150700	69488840	5460	5460	5460	5460	0
238	20230605	150600	69488840	5460	5460	5460	5460	0
239	20230605	150500	69488840	5460	5460	5460	5460	0
240	20230605	150400	69488840	5460	5460	5460	5460	0
241	20230605	150300	69488840	5460	5460	5460	5460	0
242	20230605	150200	69488840	5460	5460	5460	5460	5
243	20230605	150100	69461540	5460	5460	5460	5460	0
244	20230605	150000	69461540	5460	5450	5460	5430	401
245	20230605	145900	67280480	5460	5460	5460	5460	0
246	20230605	145800	67280480	5460	5460	5460	5460	0
247	20230605	145700	67280480	5460	5460	5460	5460	0
248	20230605	145600	67280480	5460	5460	5460	5460	1
249	20230605	145500	67275020	5470	5470	5470	5470	0
250	20230605	145400	67275020	5470	5470	5470	5470	0
251	20230605	145300	67275020	5470	5470	5470	5470	0
252	20230605	145200	67275020	5470	5470	5470	5470	0
253	20230605	145100	67275020	5470	5470	5470	5470	0
254	20230605	145000	67275020	5470	5470	5470	5470	1
255	20230605	144900	67269550	5460	5460	5460	5460	0
256	20230605	144800	67269550	5460	5460	5460	5460	0
257	20230605	144700	67269550	5460	5460	5460	5460	0
258	20230605	144600	67269550	5460	5460	5460	5460	0
259	20230605	144500	67269550	5460	5460	5460	5460	204
260	20230605	144400	66155710	5460	5460	5460	5460	0
261	20230605	144300	66155710	5460	5460	5460	5460	0
262	20230605	144200	66155710	5460	5460	5460	5460	350
263	20230605	144100	64244710	5460	5460	5460	5460	0
264	20230605	144000	64244710	5460	5460	5460	5460	0
265	20230605	143900	64244710	5460	5460	5460	5460	0
266	20230605	143800	64244710	5460	5460	5460	5460	0
267	20230605	143700	64244710	5460	5460	5460	5460	0
268	20230605	143600	64244710	5460	5460	5460	5460	0
269	20230605	143500	64244710	5460	5460	5460	5460	0
270	20230605	143400	64244710	5460	5460	5460	5460	0
271	20230605	143300	64244710	5460	5460	5460	5460	0
272	20230605	143200	64244710	5460	5460	5460	5460	0
273	20230605	143100	64244710	5460	5460	5460	5460	0
274	20230605	143000	64244710	5460	5460	5460	5460	0
275	20230605	142900	64244710	5460	5460	5460	5460	0
276	20230605	142800	64244710	5460	5460	5460	5460	1
277	20230605	142700	64239250	5450	5450	5450	5450	0
278	20230605	142600	64239250	5450	5450	5450	5450	40
279	20230605	142500	64021250	5450	5450	5450	5450	2
280	20230605	142400	64010350	5460	5460	5460	5460	0
281	20230605	142300	64010350	5460	5460	5460	5460	0
282	20230605	142200	64010350	5460	5460	5460	5460	0
283	20230605	142100	64010350	5460	5460	5460	5460	0
284	20230605	142000	64010350	5460	5460	5460	5460	0
285	20230605	141900	64010350	5460	5460	5460	5460	0
286	20230605	141800	64010350	5460	5460	5460	5460	0
287	20230605	141700	64010350	5460	5460	5460	5460	0
288	20230605	141600	64010350	5460	5460	5460	5460	0
289	20230605	141500	64010350	5460	5460	5460	5460	0
290	20230605	141400	64010350	5460	5460	5460	5460	0
291	20230605	141300	64010350	5460	5460	5460	5460	0
292	20230605	141200	64010350	5460	5460	5460	5460	0
293	20230605	141100	64010350	5460	5460	5460	5460	0
294	20230605	141000	64010350	5460	5460	5460	5460	400
295	20230605	140900	61826350	5460	5460	5460	5460	0
296	20230605	140800	61826350	5460	5460	5460	5460	0
297	20230605	140700	61826350	5460	5460	5460	5460	0
298	20230605	140600	61826350	5460	5460	5460	5460	0
299	20230605	140500	61826350	5460	5460	5460	5460	0
300	20230605	140400	61826350	5460	5460	5460	5460	0
301	20230605	140300	61826350	5460	5460	5460	5460	0
302	20230605	140200	61826350	5460	5460	5460	5460	0
303	20230605	140100	61826350	5460	5460	5460	5460	0
304	20230605	140000	61826350	5460	5460	5460	5460	1
305	20230605	135900	61820890	5440	5440	5440	5440	0
306	20230605	135800	61820890	5440	5450	5450	5440	147
307	20230605	135700	61021200	5450	5450	5450	5450	0
308	20230605	135600	61021200	5450	5450	5450	5450	0
309	20230605	135500	61021200	5450	5450	5450	5450	0
310	20230605	135400	61021200	5450	5450	5450	5450	0
311	20230605	135300	61021200	5450	5450	5450	5450	0
312	20230605	135200	61021200	5450	5450	5450	5450	56
313	20230605	135100	60716000	5450	5450	5450	5450	25
314	20230605	135000	60579750	5450	5450	5450	5450	0
315	20230605	134900	60579750	5450	5450	5450	5450	0
316	20230605	134800	60579750	5450	5450	5450	5450	0
317	20230605	134700	60579750	5450	5450	5450	5450	0
318	20230605	134600	60579750	5450	5450	5450	5450	0
319	20230605	134500	60579750	5450	5450	5450	5450	0
320	20230605	134400	60579750	5450	5450	5450	5450	0
321	20230605	134300	60579750	5450	5450	5450	5450	0
322	20230605	134200	60579750	5450	5450	5450	5450	0
323	20230605	134100	60579750	5450	5450	5450	5450	1
324	20230605	134000	60574300	5450	5450	5450	5450	487
325	20230605	133900	57920150	5470	5470	5470	5470	1
326	20230605	133800	57914680	5450	5450	5450	5450	0
327	20230605	133700	57914680	5450	5450	5450	5450	100
328	20230605	133600	57369680	5480	5480	5480	5480	0
329	20230605	133500	57369680	5480	5480	5480	5480	0
330	20230605	133400	57369680	5480	5480	5480	5480	0
331	20230605	133300	57369680	5480	5480	5480	5480	0
332	20230605	133200	57369680	5480	5480	5480	5480	0
333	20230605	133100	57369680	5480	5480	5480	5480	0
334	20230605	133000	57369680	5480	5480	5480	5480	0
335	20230605	132900	57369680	5480	5480	5480	5480	0
336	20230605	132800	57369680	5480	5480	5480	5480	0
337	20230605	132700	57369680	5480	5480	5480	5480	0
338	20230605	132600	57369680	5480	5480	5480	5480	0
339	20230605	132500	57369680	5480	5480	5480	5480	0
340	20230605	132400	57369680	5480	5480	5480	5480	0
341	20230605	132300	57369680	5480	5480	5480	5480	0
342	20230605	132200	57369680	5480	5480	5480	5480	0
343	20230605	132100	57369680	5480	5480	5480	5480	100
344	20230605	132000	56821680	5480	5480	5480	5480	0
345	20230605	131900	56821680	5480	5480	5480	5480	0
346	20230605	131800	56821680	5480	5480	5480	5480	1
347	20230605	131700	56816200	5480	5480	5480	5480	50
348	20230605	131600	56542200	5480	5480	5480	5480	1
349	20230605	131500	56536720	5450	5470	5470	5450	70
350	20230605	131400	56154640	5480	5480	5480	5480	0
351	20230605	131300	56154640	5480	5480	5480	5480	0
352	20230605	131200	56154640	5480	5480	5480	5480	0
353	20230605	131100	56154640	5480	5480	5480	5480	0
354	20230605	131000	56154640	5480	5480	5480	5480	0
355	20230605	130900	56154640	5480	5480	5480	5480	1
356	20230605	130800	56149160	5470	5470	5470	5470	0
357	20230605	130700	56149160	5470	5470	5470	5470	0
358	20230605	130600	56149160	5470	5470	5470	5470	12
359	20230605	130500	56083520	5470	5470	5470	5470	100
360	20230605	130400	55536520	5480	5480	5480	5480	0
361	20230605	130300	55536520	5480	5480	5480	5480	0
362	20230605	130200	55536520	5480	5480	5480	5480	0
363	20230605	130100	55536520	5480	5480	5480	5480	0
364	20230605	130000	55536520	5480	5480	5480	5480	0
365	20230605	125900	55536520	5480	5480	5480	5480	0
366	20230605	125800	55536520	5480	5480	5480	5480	0
367	20230605	125700	55536520	5480	5480	5480	5480	0
368	20230605	125600	55536520	5480	5480	5480	5480	0
369	20230605	125500	55536520	5480	5480	5480	5480	0
370	20230605	125400	55536520	5480	5480	5480	5480	0
371	20230605	125300	55536520	5480	5480	5480	5480	0
372	20230605	125200	55536520	5480	5480	5480	5480	0
373	20230605	125100	55536520	5480	5480	5480	5480	0
374	20230605	125000	55536520	5480	5480	5480	5480	1
375	20230605	124900	55531040	5450	5470	5470	5450	100
376	20230605	124800	54985580	5470	5470	5470	5470	0
377	20230605	124700	54985580	5470	5470	5470	5470	0
378	20230605	124600	54985580	5470	5470	5470	5470	0
379	20230605	124500	54985580	5470	5470	5470	5470	0
380	20230605	124400	54985580	5470	5470	5470	5470	40
381	20230605	124300	54766780	5480	5480	5480	5480	0
382	20230605	124200	54766780	5480	5480	5480	5480	0
383	20230605	124100	54766780	5480	5480	5480	5480	2
384	20230605	124000	54755820	5470	5480	5480	5470	5
385	20230605	123900	54728440	5470	5470	5470	5470	0
386	20230605	123800	54728440	5470	5470	5470	5470	100
387	20230605	123700	54181440	5480	5480	5480	5480	0
388	20230605	123600	54181440	5480	5480	5480	5480	0
389	20230605	123500	54181440	5480	5480	5480	5480	0
390	20230605	123400	54181440	5480	5480	5480	5480	10
391	20230605	123300	54126640	5490	5490	5490	5490	0
392	20230605	123200	54126640	5490	5480	5490	5480	323
393	20230605	123100	52354220	5480	5480	5480	5480	138
394	20230605	123000	51597980	5480	5480	5480	5480	185
395	20230605	122900	50584180	5490	5490	5490	5490	2
396	20230605	122800	50573200	5460	5460	5460	5460	0
397	20230605	122700	50573200	5460	5460	5460	5460	10
398	20230605	122600	50518600	5490	5490	5490	5490	50
399	20230605	122500	50244100	5460	5490	5490	5460	57
400	20230605	122400	49931380	5480	5460	5480	5460	180
401	20230605	122300	48945490	5460	5460	5460	5460	0
402	20230605	122200	48945490	5460	5460	5460	5460	815
403	20230605	122100	44495590	5450	5450	5450	5450	818
404	20230605	122000	40037490	5450	5450	5450	5450	0
405	20230605	121900	40037490	5450	5450	5450	5450	0
406	20230605	121800	40037490	5450	5450	5450	5450	0
407	20230605	121700	40037490	5450	5450	5450	5450	0
408	20230605	121600	40037490	5450	5450	5450	5450	0
409	20230605	121500	40037490	5450	5450	5450	5450	0
410	20230605	121400	40037490	5450	5450	5450	5450	0
411	20230605	121300	40037490	5450	5450	5450	5450	0
412	20230605	121200	40037490	5450	5450	5450	5450	0
413	20230605	121100	40037490	5450	5450	5450	5450	0
414	20230605	121000	40037490	5450	5450	5450	5450	0
415	20230605	120900	40037490	5450	5450	5450	5450	0
416	20230605	120800	40037490	5450	5450	5450	5450	0
417	20230605	120700	40037490	5450	5450	5450	5450	0
418	20230605	120600	40037490	5450	5450	5450	5450	0
419	20230605	120500	40037490	5450	5450	5450	5450	2
420	20230605	120400	40026590	5440	5440	5440	5440	0
421	20230605	120300	40026590	5440	5440	5440	5440	0
422	20230605	120200	40026590	5440	5440	5440	5440	23
423	20230605	120100	39901470	5440	5440	5440	5440	1
424	20230605	120000	39896030	5430	5430	5430	5430	0
425	20230605	115900	39896030	5430	5430	5430	5430	0
426	20230605	115800	39896030	5430	5430	5430	5430	0
427	20230605	115700	39896030	5430	5430	5430	5430	0
428	20230605	115600	39896030	5430	5430	5430	5430	0
429	20230605	115500	39896030	5430	5430	5430	5430	0
430	20230605	115400	39896030	5430	5430	5430	5430	0
431	20230605	115300	39896030	5430	5430	5430	5430	0
432	20230605	115200	39896030	5430	5430	5430	5430	273
433	20230605	115100	38413640	5420	5420	5420	5420	1071
434	20230605	115000	32608820	5420	5420	5420	5420	0
435	20230605	114900	32608820	5420	5420	5420	5420	0
436	20230605	114800	32608820	5420	5420	5420	5420	0
437	20230605	114700	32608820	5420	5420	5420	5420	0
438	20230605	114600	32608820	5420	5420	5420	5420	0
439	20230605	114500	32608820	5420	5420	5420	5420	0
440	20230605	114400	32608820	5420	5420	5420	5420	0
441	20230605	114300	32608820	5420	5420	5420	5420	0
442	20230605	114200	32608820	5420	5420	5420	5420	1
443	20230605	114100	32603400	5400	5410	5410	5400	14
444	20230605	114000	32527700	5410	5410	5410	5410	0
445	20230605	113900	32527700	5410	5410	5410	5410	106
446	20230605	113800	31954240	5430	5430	5430	5430	1
447	20230605	113700	31948810	5420	5420	5420	5420	0
448	20230605	113600	31948810	5420	5420	5420	5420	0
449	20230605	113500	31948810	5420	5420	5420	5420	0
450	20230605	113400	31948810	5420	5420	5420	5420	20
451	20230605	113300	31840410	5420	5420	5420	5420	0
452	20230605	113200	31840410	5420	5420	5420	5420	0
453	20230605	113100	31840410	5420	5420	5420	5420	0
454	20230605	113000	31840410	5420	5420	5420	5420	0
455	20230605	112900	31840410	5420	5420	5420	5420	0
456	20230605	112800	31840410	5420	5420	5420	5420	0
457	20230605	112700	31840410	5420	5420	5420	5420	0
458	20230605	112600	31840410	5420	5420	5420	5420	0
459	20230605	112500	31840410	5420	5420	5420	5420	0
460	20230605	112400	31840410	5420	5420	5420	5420	0
461	20230605	112300	31840410	5420	5420	5420	5420	0
462	20230605	112200	31840410	5420	5420	5420	5420	0
463	20230605	112100	31840410	5420	5420	5420	5420	0
464	20230605	112000	31840410	5420	5420	5420	5420	0
465	20230605	111900	31840410	5420	5420	5420	5420	0
466	20230605	111800	31840410	5420	5420	5420	5420	0
467	20230605	111700	31840410	5420	5420	5420	5420	0
468	20230605	111600	31840410	5420	5420	5420	5420	0
469	20230605	111500	31840410	5420	5420	5420	5420	0
470	20230605	111400	31840410	5420	5420	5420	5420	0
471	20230605	111300	31840410	5420	5420	5420	5420	0
472	20230605	111200	31840410	5420	5420	5420	5420	0
473	20230605	111100	31840410	5420	5420	5420	5420	0
474	20230605	111000	31840410	5420	5420	5420	5420	0
475	20230605	110900	31840410	5420	5420	5420	5420	0
476	20230605	110800	31840410	5420	5420	5420	5420	0
477	20230605	110700	31840410	5420	5420	5420	5420	0
478	20230605	110600	31840410	5420	5420	5420	5420	9
479	20230605	110500	31791630	5420	5410	5420	5410	2
480	20230605	110400	31780800	5410	5410	5410	5410	0
481	20230605	110300	31780800	5410	5410	5410	5410	30
482	20230605	110200	31618500	5410	5410	5410	5410	5
483	20230605	110100	31591450	5410	5410	5410	5410	0
484	20230605	110000	31591450	5410	5410	5410	5410	1000
485	20230605	105900	26181450	5410	5410	5410	5410	0
486	20230605	105800	26181450	5410	5410	5410	5410	0
487	20230605	105700	26181450	5410	5410	5410	5410	0
488	20230605	105600	26181450	5410	5410	5410	5410	156
489	20230605	105500	25337490	5430	5430	5430	5430	0
490	20230605	105400	25337490	5430	5430	5430	5430	0
491	20230605	105300	25337490	5430	5430	5430	5430	0
492	20230605	105200	25337490	5430	5430	5430	5430	0
493	20230605	105100	25337490	5430	5430	5430	5430	0
494	20230605	105000	25337490	5430	5430	5430	5430	0
495	20230605	104900	25337490	5430	5430	5430	5430	0
496	20230605	104800	25337490	5430	5430	5430	5430	0
497	20230605	104700	25337490	5430	5430	5430	5430	0
498	20230605	104600	25337490	5430	5430	5430	5430	0
499	20230605	104500	25337490	5430	5430	5430	5430	0
500	20230605	104400	25337490	5430	5430	5430	5430	0
501	20230605	104300	25337490	5430	5430	5430	5430	0
502	20230605	104200	25337490	5430	5430	5430	5430	0
503	20230605	104100	25337490	5430	5430	5430	5430	0
504	20230605	104000	25337490	5430	5430	5430	5430	0
505	20230605	103900	25337490	5430	5430	5430	5430	0
506	20230605	103800	25337490	5430	5430	5430	5430	0
507	20230605	103700	25337490	5430	5430	5430	5430	0
508	20230605	103600	25337490	5430	5430	5430	5430	0
509	20230605	103500	25337490	5430	5430	5430	5430	0
510	20230605	103400	25337490	5430	5430	5430	5430	1200
511	20230605	103300	18821490	5430	5430	5430	5430	38
512	20230605	103200	18615150	5420	5420	5420	5420	0
513	20230605	103100	18615150	5420	5420	5420	5420	2
514	20230605	103000	18604310	5420	5420	5420	5420	0
515	20230605	102900	18604310	5420	5420	5420	5420	0
516	20230605	102800	18604310	5420	5420	5420	5420	0
517	20230605	102700	18604310	5420	5420	5420	5420	0
518	20230605	102600	18604310	5420	5420	5420	5420	0
519	20230605	102500	18604310	5420	5420	5420	5420	0
520	20230605	102400	18604310	5420	5420	5420	5420	0
521	20230605	102300	18604310	5420	5420	5420	5420	0
522	20230605	102200	18604310	5420	5420	5420	5420	0
523	20230605	102100	18604310	5420	5420	5420	5420	0
524	20230605	102000	18604310	5420	5420	5420	5420	0
525	20230605	101900	18604310	5420	5420	5420	5420	0
526	20230605	101800	18604310	5420	5420	5420	5420	0
527	20230605	101700	18604310	5420	5420	5420	5420	200
528	20230605	101600	17520310	5400	5400	5400	5400	0
529	20230605	101500	17520310	5400	5400	5400	5400	2
530	20230605	101400	17509510	5410	5410	5410	5410	0
531	20230605	101300	17509510	5410	5420	5420	5410	189
532	20230605	101200	16485610	5420	5420	5420	5420	0
533	20230605	101100	16485610	5420	5420	5420	5420	0
534	20230605	101000	16485610	5420	5420	5420	5420	51
535	20230605	100900	16209190	5430	5430	5430	5430	0
536	20230605	100800	16209190	5430	5430	5430	5430	0
537	20230605	100700	16209190	5430	5430	5430	5430	0
538	20230605	100600	16209190	5430	5430	5430	5430	0
539	20230605	100500	16209190	5430	5430	5430	5430	0
540	20230605	100400	16209190	5430	5430	5430	5430	0
541	20230605	100300	16209190	5430	5430	5430	5430	0
542	20230605	100200	16209190	5430	5430	5430	5430	1
543	20230605	100100	16203760	5420	5420	5420	5420	0
544	20230605	100000	16203760	5420	5420	5420	5420	0
545	20230605	095900	16203760	5420	5420	5420	5420	0
546	20230605	095800	16203760	5420	5420	5420	5420	0
547	20230605	095700	16203760	5420	5420	5420	5420	0
548	20230605	095600	16203760	5420	5420	5420	5420	1
549	20230605	095500	16198340	5420	5420	5420	5420	0
550	20230605	095400	16198340	5420	5420	5420	5420	0
551	20230605	095300	16198340	5420	5420	5420	5420	1
552	20230605	095200	16192920	5420	5420	5420	5420	0
553	20230605	095100	16192920	5420	5420	5420	5420	0
554	20230605	095000	16192920	5420	5420	5420	5420	0
555	20230605	094900	16192920	5420	5420	5420	5420	200
556	20230605	094800	15108920	5420	5420	5420	5420	30
557	20230605	094700	14946320	5420	5420	5420	5420	20
558	20230605	094600	14837920	5420	5420	5420	5420	0
559	20230605	094500	14837920	5420	5420	5420	5420	5
560	20230605	094400	14810820	5410	5410	5410	5410	240
561	20230605	094300	13512420	5430	5430	5430	5430	62
562	20230605	094200	13175760	5430	5430	5430	5430	5
563	20230605	094100	13148610	5430	5430	5430	5430	0
564	20230605	094000	13148610	5430	5430	5430	5430	0
565	20230605	093900	13148610	5430	5430	5430	5430	218
566	20230605	093800	11964870	5430	5430	5430	5430	46
567	20230605	093700	11715090	5430	5430	5430	5430	0
568	20230605	093600	11715090	5430	5430	5430	5430	0
569	20230605	093500	11715090	5430	5430	5430	5430	0
570	20230605	093400	11715090	5430	5430	5430	5430	0
571	20230605	093300	11715090	5430	5430	5430	5430	0
572	20230605	093200	11715090	5430	5430	5430	5430	6
573	20230605	093100	11682510	5430	5430	5430	5430	1
574	20230605	093000	11677080	5410	5410	5410	5410	0
575	20230605	092900	11677080	5410	5410	5410	5410	0
576	20230605	092800	11677080	5410	5410	5410	5410	0
577	20230605	092700	11677080	5410	5410	5410	5410	0
578	20230605	092600	11677080	5410	5410	5410	5410	0
579	20230605	092500	11677080	5410	5410	5410	5410	0
580	20230605	092400	11677080	5410	5410	5410	5410	20
581	20230605	092300	11568880	5430	5430	5430	5430	0
582	20230605	092200	11568880	5430	5440	5440	5410	463
583	20230605	092100	9062490	5410	5410	5410	5410	0
584	20230605	092000	9062490	5410	5410	5410	5410	9
585	20230605	091900	9013800	5460	5460	5460	5460	2
586	20230605	091800	9002880	5430	5430	5430	5430	0
587	20230605	091700	9002880	5430	5450	5450	5430	700
588	20230605	091600	5200420	5470	5440	5470	5440	417
589	20230605	091500	2925330	5430	5430	5430	5430	28
590	20230605	091400	2773290	5430	5430	5430	5430	8
591	20230605	091300	2729850	5430	5430	5430	5430	0
592	20230605	091200	2729850	5430	5430	5430	5430	0
593	20230605	091100	2729850	5430	5430	5430	5430	1
594	20230605	091000	2724420	5400	5400	5400	5400	263
595	20230605	090900	1304220	5400	5400	5400	5400	0
596	20230605	090800	1304220	5400	5390	5400	5390	94
597	20230605	090700	797320	5390	5390	5390	5390	0
598	20230605	090600	797320	5390	5390	5390	5390	0
599	20230605	090500	797320	5390	5390	5390	5390	2
600	20230605	090400	786540	5390	5390	5390	5390	0
601	20230605	090300	786540	5390	5390	5390	5390	6
602	20230605	090200	754200	5370	5390	5390	5370	90
603	20230605	090100	270000	5400	5400	5400	5400	0
604	20230605	090000	270000	5400	5400	5400	5400	50