KissMeData/012610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191600	243955360	4855	4855	4855	4855	734
3	20230605	191500	243955360	4855	4855	4855	4855	0
4	20230605	191400	243955360	4855	4855	4855	4855	0
5	20230605	191300	243955360	4855	4855	4855	4855	0
6	20230605	191200	243955360	4855	4855	4855	4855	0
7	20230605	191100	243955360	4855	4855	4855	4855	0
8	20230605	191000	243955360	4855	4855	4855	4855	0
9	20230605	190900	243955360	4855	4855	4855	4855	0
10	20230605	190800	243955360	4855	4855	4855	4855	0
11	20230605	190700	243955360	4855	4855	4855	4855	0
12	20230605	190600	243955360	4855	4855	4855	4855	0
13	20230605	190500	243955360	4855	4855	4855	4855	0
14	20230605	190400	243955360	4855	4855	4855	4855	0
15	20230605	190300	243955360	4855	4855	4855	4855	0
16	20230605	190200	243955360	4855	4855	4855	4855	0
17	20230605	190100	243955360	4855	4855	4855	4855	0
18	20230605	190000	243955360	4855	4855	4855	4855	0
19	20230605	185900	243955360	4855	4855	4855	4855	0
20	20230605	185800	243955360	4855	4855	4855	4855	0
21	20230605	185700	243955360	4855	4855	4855	4855	0
22	20230605	185600	243955360	4855	4855	4855	4855	0
23	20230605	185500	243955360	4855	4855	4855	4855	0
24	20230605	185400	243955360	4855	4855	4855	4855	0
25	20230605	185300	243955360	4855	4855	4855	4855	0
26	20230605	185200	243955360	4855	4855	4855	4855	0
27	20230605	185100	243955360	4855	4855	4855	4855	0
28	20230605	185000	243955360	4855	4855	4855	4855	0
29	20230605	184900	243955360	4855	4855	4855	4855	0
30	20230605	184800	243955360	4855	4855	4855	4855	0
31	20230605	184700	243955360	4855	4855	4855	4855	0
32	20230605	184600	243955360	4855	4855	4855	4855	734
33	20230605	184500	243955360	4855	4855	4855	4855	0
34	20230605	184400	243955360	4855	4855	4855	4855	0
35	20230605	184300	243955360	4855	4855	4855	4855	0
36	20230605	184200	243955360	4855	4855	4855	4855	0
37	20230605	184100	243955360	4855	4855	4855	4855	0
38	20230605	184000	243955360	4855	4855	4855	4855	0
39	20230605	183900	243955360	4855	4855	4855	4855	0
40	20230605	183800	243955360	4855	4855	4855	4855	0
41	20230605	183700	243955360	4855	4855	4855	4855	0
42	20230605	183600	243955360	4855	4855	4855	4855	0
43	20230605	183500	243955360	4855	4855	4855	4855	0
44	20230605	183400	243955360	4855	4855	4855	4855	0
45	20230605	183300	243955360	4855	4855	4855	4855	0
46	20230605	183200	243955360	4855	4855	4855	4855	0
47	20230605	183100	243955360	4855	4855	4855	4855	0
48	20230605	183000	243955360	4855	4855	4855	4855	0
49	20230605	182900	243955360	4855	4855	4855	4855	0
50	20230605	182800	243955360	4855	4855	4855	4855	0
51	20230605	182700	243955360	4855	4855	4855	4855	0
52	20230605	182600	243955360	4855	4855	4855	4855	0
53	20230605	182500	243955360	4855	4855	4855	4855	0
54	20230605	182400	243955360	4855	4855	4855	4855	0
55	20230605	182300	243955360	4855	4855	4855	4855	0
56	20230605	182200	243955360	4855	4855	4855	4855	0
57	20230605	182100	243955360	4855	4855	4855	4855	0
58	20230605	182000	243955360	4855	4855	4855	4855	0
59	20230605	181900	243955360	4855	4855	4855	4855	0
60	20230605	181800	243955360	4855	4855	4855	4855	0
61	20230605	181700	243955360	4855	4855	4855	4855	0
62	20230605	181600	243955360	4855	4855	4855	4855	734
63	20230605	181500	243955360	4855	4855	4855	4855	0
64	20230605	181400	243955360	4855	4855	4855	4855	0
65	20230605	181300	243955360	4855	4855	4855	4855	0
66	20230605	181200	243955360	4855	4855	4855	4855	0
67	20230605	181100	243955360	4855	4855	4855	4855	0
68	20230605	181000	243955360	4855	4855	4855	4855	0
69	20230605	180900	243955360	4855	4855	4855	4855	0
70	20230605	180800	243955360	4855	4855	4855	4855	0
71	20230605	180700	243955360	4855	4855	4855	4855	0
72	20230605	180600	243955360	4855	4855	4855	4855	0
73	20230605	180500	243955360	4855	4855	4855	4855	0
74	20230605	180400	243955360	4855	4855	4855	4855	0
75	20230605	180300	243955360	4855	4855	4855	4855	0
76	20230605	180200	243955360	4855	4855	4855	4855	0
77	20230605	180100	243955360	4855	4855	4855	4855	0
78	20230605	180000	243955360	4855	4855	4855	4855	0
79	20230605	175900	243955360	4855	4855	4855	4855	0
80	20230605	175800	243955360	4855	4855	4855	4855	0
81	20230605	175700	243955360	4855	4855	4855	4855	0
82	20230605	175600	243955360	4855	4855	4855	4855	0
83	20230605	175500	243955360	4855	4855	4855	4855	0
84	20230605	175400	243955360	4855	4855	4855	4855	0
85	20230605	175300	243955360	4855	4855	4855	4855	0
86	20230605	175200	243955360	4855	4855	4855	4855	0
87	20230605	175100	243955360	4855	4855	4855	4855	0
88	20230605	175000	243955360	4855	4855	4855	4855	0
89	20230605	174900	243955360	4855	4855	4855	4855	0
90	20230605	174800	243955360	4855	4855	4855	4855	0
91	20230605	174700	243955360	4855	4855	4855	4855	0
92	20230605	174600	243955360	4855	4855	4855	4855	734
93	20230605	174500	243955360	4855	4855	4855	4855	0
94	20230605	174400	243955360	4855	4855	4855	4855	0
95	20230605	174300	243955360	4855	4855	4855	4855	0
96	20230605	174200	243955360	4855	4855	4855	4855	0
97	20230605	174100	243955360	4855	4855	4855	4855	0
98	20230605	174000	243955360	4855	4855	4855	4855	0
99	20230605	173900	243955360	4855	4855	4855	4855	0
100	20230605	173800	243955360	4855	4855	4855	4855	0
101	20230605	173700	243955360	4855	4855	4855	4855	0
102	20230605	173600	243955360	4855	4855	4855	4855	0
103	20230605	173500	243955360	4855	4855	4855	4855	0
104	20230605	173400	243955360	4855	4855	4855	4855	0
105	20230605	173300	243955360	4855	4855	4855	4855	0
106	20230605	173200	243955360	4855	4855	4855	4855	0
107	20230605	173100	243955360	4855	4855	4855	4855	0
108	20230605	173000	243955360	4855	4855	4855	4855	0
109	20230605	172900	243955360	4855	4855	4855	4855	0
110	20230605	172800	243955360	4855	4855	4855	4855	0
111	20230605	172700	243955360	4855	4855	4855	4855	0
112	20230605	172600	243955360	4855	4855	4855	4855	0
113	20230605	172500	243955360	4855	4855	4855	4855	0
114	20230605	172400	243955360	4855	4855	4855	4855	0
115	20230605	172300	243955360	4855	4855	4855	4855	0
116	20230605	172200	243955360	4855	4855	4855	4855	0
117	20230605	172100	243955360	4855	4855	4855	4855	0
118	20230605	172000	243955360	4855	4855	4855	4855	0
119	20230605	171900	243955360	4855	4855	4855	4855	0
120	20230605	171800	243955360	4855	4855	4855	4855	0
121	20230605	171700	243955360	4855	4855	4855	4855	0
122	20230605	171600	243955360	4855	4855	4855	4855	734
123	20230605	171500	243955360	4855	4855	4855	4855	0
124	20230605	171400	243955360	4855	4855	4855	4855	0
125	20230605	171300	243955360	4855	4855	4855	4855	0
126	20230605	171200	243955360	4855	4855	4855	4855	0
127	20230605	171100	243955360	4855	4855	4855	4855	0
128	20230605	171000	243955360	4855	4855	4855	4855	0
129	20230605	170900	243955360	4855	4855	4855	4855	0
130	20230605	170800	243955360	4855	4855	4855	4855	0
131	20230605	170700	243955360	4855	4855	4855	4855	0
132	20230605	170600	243955360	4855	4855	4855	4855	0
133	20230605	170500	243955360	4855	4855	4855	4855	0
134	20230605	170400	243955360	4855	4855	4855	4855	0
135	20230605	170300	243955360	4855	4855	4855	4855	0
136	20230605	170200	243955360	4855	4855	4855	4855	0
137	20230605	170100	243955360	4855	4855	4855	4855	0
138	20230605	170000	243955360	4855	4855	4855	4855	0
139	20230605	165900	243955360	4855	4855	4855	4855	0
140	20230605	165800	243955360	4855	4855	4855	4855	0
141	20230605	165700	243955360	4855	4855	4855	4855	0
142	20230605	165600	243955360	4855	4855	4855	4855	0
143	20230605	165500	243955360	4855	4855	4855	4855	0
144	20230605	165400	243955360	4855	4855	4855	4855	0
145	20230605	165300	243955360	4855	4855	4855	4855	0
146	20230605	165200	243955360	4855	4855	4855	4855	0
147	20230605	165100	243955360	4855	4855	4855	4855	0
148	20230605	165000	243955360	4855	4855	4855	4855	0
149	20230605	164900	243955360	4855	4855	4855	4855	0
150	20230605	164800	243955360	4855	4855	4855	4855	0
151	20230605	164700	243955360	4855	4855	4855	4855	0
152	20230605	164600	243955360	4855	4855	4855	4855	734
153	20230605	164500	243955360	4855	4855	4855	4855	0
154	20230605	164400	243955360	4855	4855	4855	4855	0
155	20230605	164300	243955360	4855	4855	4855	4855	0
156	20230605	164200	243955360	4855	4855	4855	4855	0
157	20230605	164100	243955360	4855	4855	4855	4855	0
158	20230605	164000	243955360	4855	4855	4855	4855	0
159	20230605	163900	243955360	4855	4855	4855	4855	0
160	20230605	163800	243955360	4855	4855	4855	4855	0
161	20230605	163700	243955360	4855	4855	4855	4855	0
162	20230605	163600	243955360	4855	4855	4855	4855	0
163	20230605	163500	243955360	4855	4855	4855	4855	0
164	20230605	163400	243955360	4855	4855	4855	4855	0
165	20230605	163300	243955360	4855	4855	4855	4855	0
166	20230605	163200	243955360	4855	4855	4855	4855	0
167	20230605	163100	243955360	4855	4855	4855	4855	0
168	20230605	163000	243955360	4855	4855	4855	4855	0
169	20230605	162900	243955360	4855	4855	4855	4855	0
170	20230605	162800	243955360	4855	4855	4855	4855	0
171	20230605	162700	243955360	4855	4855	4855	4855	0
172	20230605	162600	243955360	4855	4855	4855	4855	0
173	20230605	162500	243955360	4855	4855	4855	4855	0
174	20230605	162400	243955360	4855	4855	4855	4855	0
175	20230605	162300	243955360	4855	4855	4855	4855	0
176	20230605	162200	243955360	4855	4855	4855	4855	0
177	20230605	162100	243955360	4855	4855	4855	4855	0
178	20230605	162000	243955360	4855	4855	4855	4855	0
179	20230605	161900	243955360	4855	4855	4855	4855	0
180	20230605	161800	243955360	4855	4855	4855	4855	0
181	20230605	161700	243955360	4855	4855	4855	4855	0
182	20230605	161600	243955360	4855	4855	4855	4855	734
183	20230605	161500	243955360	4855	4855	4855	4855	0
184	20230605	161400	243955360	4855	4855	4855	4855	0
185	20230605	161300	243955360	4855	4855	4855	4855	0
186	20230605	161200	243955360	4855	4855	4855	4855	0
187	20230605	161100	243955360	4855	4855	4855	4855	0
188	20230605	161000	243955360	4855	4855	4855	4855	0
189	20230605	160900	243955360	4855	4855	4855	4855	0
190	20230605	160800	243955360	4855	4855	4855	4855	0
191	20230605	160700	243955360	4855	4855	4855	4855	0
192	20230605	160600	243955360	4855	4855	4855	4855	0
193	20230605	160500	243955360	4855	4855	4855	4855	0
194	20230605	160400	243955360	4855	4855	4855	4855	0
195	20230605	160300	243955360	4855	4855	4855	4855	0
196	20230605	160200	243955360	4855	4855	4855	4855	0
197	20230605	160100	243955360	4855	4855	4855	4855	0
198	20230605	160000	243955360	4855	4855	4855	4855	0
199	20230605	155900	243955360	4855	4855	4855	4855	0
200	20230605	155800	243955360	4855	4855	4855	4855	0
201	20230605	155700	243955360	4855	4855	4855	4855	0
202	20230605	155600	243955360	4855	4855	4855	4855	0
203	20230605	155500	243955360	4855	4855	4855	4855	0
204	20230605	155400	243955360	4855	4855	4855	4855	0
205	20230605	155300	243955360	4855	4855	4855	4855	0
206	20230605	155200	243955360	4855	4855	4855	4855	0
207	20230605	155100	243955360	4855	4855	4855	4855	0
208	20230605	155000	243955360	4855	4855	4855	4855	0
209	20230605	154900	243955360	4855	4855	4855	4855	0
210	20230605	154800	243955360	4855	4855	4855	4855	0
211	20230605	154700	243955360	4855	4855	4855	4855	0
212	20230605	154600	243955360	4855	4855	4855	4855	734
213	20230605	154500	243955360	4855	4855	4855	4855	0
214	20230605	154400	243955360	4855	4855	4855	4855	0
215	20230605	154300	243955360	4855	4855	4855	4855	0
216	20230605	154200	243955360	4855	4855	4855	4855	0
217	20230605	154100	243955360	4855	4855	4855	4855	0
218	20230605	154000	243955360	4855	4855	4855	4855	0
219	20230605	153900	243955360	4855	4855	4855	4855	0
220	20230605	153800	243955360	4855	4855	4855	4855	0
221	20230605	153700	243955360	4855	4855	4855	4855	0
222	20230605	153600	243955360	4855	4855	4855	4855	0
223	20230605	153500	243955360	4855	4855	4855	4855	0
224	20230605	153400	243955360	4855	4855	4855	4855	0
225	20230605	153300	243955360	4855	4855	4855	4855	0
226	20230605	153200	243955360	4855	4855	4855	4855	0
227	20230605	153100	243955360	4855	4855	4855	4855	0
228	20230605	153000	243955360	4855	4855	4855	4855	734
229	20230605	152900	240391790	4855	4855	4855	4855	0
230	20230605	152800	240391790	4855	4855	4855	4855	0
231	20230605	152700	240391790	4855	4855	4855	4855	0
232	20230605	152600	240391790	4855	4855	4855	4855	0
233	20230605	152500	240391790	4855	4855	4855	4855	0
234	20230605	152400	240391790	4855	4855	4855	4855	0
235	20230605	152300	240391790	4855	4855	4855	4855	0
236	20230605	152200	240391790	4855	4855	4855	4855	0
237	20230605	152100	240391790	4855	4855	4855	4855	0
238	20230605	152000	240391790	4855	4855	4855	4855	0
239	20230605	151900	240391790	4855	4850	4855	4850	47
240	20230605	151800	240163620	4845	4845	4845	4845	0
241	20230605	151700	240163620	4845	4845	4850	4845	263
242	20230605	151600	238889160	4845	4845	4845	4845	11
243	20230605	151500	238835865	4840	4840	4840	4840	1
244	20230605	151400	238831025	4845	4845	4845	4845	6
245	20230605	151300	238801955	4840	4845	4845	4840	75
246	20230605	151200	238438680	4845	4845	4845	4845	56
247	20230605	151100	238167360	4845	4845	4845	4845	1
248	20230605	151000	238162515	4845	4845	4845	4845	67
249	20230605	150900	237837900	4845	4845	4845	4840	246
250	20230605	150800	236646940	4850	4850	4850	4850	0
251	20230605	150700	236646940	4850	4850	4850	4850	0
252	20230605	150600	236646940	4850	4850	4850	4850	1
253	20230605	150500	236642090	4845	4850	4850	4845	5
254	20230605	150400	236617855	4850	4850	4855	4850	51
255	20230605	150300	236370500	4850	4850	4850	4850	10
256	20230605	150200	236322000	4850	4845	4850	4845	286
257	20230605	150100	234936280	4845	4845	4845	4845	731
258	20230605	150000	231394585	4845	4850	4850	4845	139
259	20230605	145900	230721005	4845	4845	4845	4845	0
260	20230605	145800	230721005	4845	4845	4845	4845	0
261	20230605	145700	230721005	4845	4845	4845	4845	0
262	20230605	145600	230721005	4845	4845	4845	4845	0
263	20230605	145500	230721005	4845	4845	4845	4845	0
264	20230605	145400	230721005	4845	4845	4845	4845	95
265	20230605	145300	230260730	4850	4850	4850	4850	641
266	20230605	145200	227151880	4845	4845	4845	4845	64
267	20230605	145100	226841800	4845	4845	4845	4840	569
268	20230605	145000	224087485	4840	4840	4840	4840	350
269	20230605	144900	222393485	4840	4840	4840	4840	0
270	20230605	144800	222393485	4840	4840	4840	4840	1
271	20230605	144700	222388645	4845	4845	4845	4845	7
272	20230605	144600	222354730	4840	4840	4840	4840	0
273	20230605	144500	222354730	4840	4840	4840	4840	1
274	20230605	144400	222349890	4850	4840	4850	4840	54
275	20230605	144300	222088490	4835	4835	4835	4835	0
276	20230605	144200	222088490	4835	4835	4835	4835	0
277	20230605	144100	222088490	4835	4835	4835	4835	1
278	20230605	144000	222083655	4835	4835	4835	4835	300
279	20230605	143900	220633155	4835	4835	4835	4835	0
280	20230605	143800	220633155	4835	4835	4835	4835	0
281	20230605	143700	220633155	4835	4835	4835	4835	357
282	20230605	143600	218907060	4840	4840	4840	4840	53
283	20230605	143500	218650540	4845	4845	4845	4845	20
284	20230605	143400	218553640	4845	4845	4845	4845	0
285	20230605	143300	218553640	4845	4845	4845	4845	7
286	20230605	143200	218519725	4845	4845	4845	4845	17
287	20230605	143100	218437360	4845	4845	4845	4845	6
288	20230605	143000	218408290	4840	4840	4840	4840	0
289	20230605	142900	218408290	4840	4840	4840	4840	0
290	20230605	142800	218408290	4840	4840	4840	4840	0
291	20230605	142700	218408290	4840	4845	4845	4840	201
292	20230605	142600	217435250	4845	4845	4845	4845	0
293	20230605	142500	217435250	4845	4845	4845	4845	1
294	20230605	142400	217430405	4845	4845	4845	4845	81
295	20230605	142300	217037960	4845	4845	4845	4845	0
296	20230605	142200	217037960	4845	4845	4845	4845	0
297	20230605	142100	217037960	4845	4845	4845	4845	1
298	20230605	142000	217033115	4845	4845	4845	4845	0
299	20230605	141900	217033115	4845	4845	4845	4845	0
300	20230605	141800	217033115	4845	4845	4845	4845	0
301	20230605	141700	217033115	4845	4845	4845	4845	0
302	20230605	141600	217033115	4845	4845	4845	4845	1
303	20230605	141500	217028270	4845	4845	4845	4845	0
304	20230605	141400	217028270	4845	4845	4845	4845	0
305	20230605	141300	217028270	4845	4845	4845	4845	0
306	20230605	141200	217028270	4845	4845	4845	4845	50
307	20230605	141100	216786020	4845	4845	4845	4845	0
308	20230605	141000	216786020	4845	4850	4850	4845	385
309	20230605	140900	214919115	4850	4850	4850	4850	0
310	20230605	140800	214919115	4850	4850	4850	4850	0
311	20230605	140700	214919115	4850	4860	4860	4850	375
312	20230605	140600	213098695	4860	4860	4860	4860	12
313	20230605	140500	213040375	4860	4860	4860	4860	14
314	20230605	140400	212972335	4855	4855	4855	4855	65
315	20230605	140300	212656760	4855	4855	4855	4855	11
316	20230605	140200	212603355	4855	4855	4855	4855	503
317	20230605	140100	210161290	4855	4855	4855	4855	11
318	20230605	140000	210107885	4855	4855	4855	4855	11
319	20230605	135900	210054480	4855	4855	4855	4855	0
320	20230605	135800	210054480	4855	4855	4855	4855	0
321	20230605	135700	210054480	4855	4855	4855	4855	3
322	20230605	135600	210039915	4850	4850	4850	4850	10
323	20230605	135500	209991415	4855	4855	4855	4855	11
324	20230605	135400	209938010	4855	4855	4855	4855	0
325	20230605	135300	209938010	4855	4855	4855	4855	0
326	20230605	135200	209938010	4855	4855	4855	4855	0
327	20230605	135100	209938010	4855	4855	4855	4855	2
328	20230605	135000	209928300	4855	4850	4855	4850	567
329	20230605	134900	207175930	4845	4845	4845	4845	0
330	20230605	134800	207175930	4845	4845	4845	4845	0
331	20230605	134700	207175930	4845	4845	4845	4845	0
332	20230605	134600	207175930	4845	4845	4845	4845	0
333	20230605	134500	207175930	4845	4845	4845	4845	0
334	20230605	134400	207175930	4845	4845	4845	4845	0
335	20230605	134300	207175930	4845	4845	4845	4845	0
336	20230605	134200	207175930	4845	4845	4845	4845	0
337	20230605	134100	207175930	4845	4855	4855	4845	130
338	20230605	134000	206545385	4855	4855	4855	4855	15
339	20230605	133900	206472560	4855	4855	4855	4855	16
340	20230605	133800	206394880	4855	4855	4855	4855	16
341	20230605	133700	206317200	4855	4855	4855	4855	3
342	20230605	133600	206302635	4855	4855	4855	4855	16
343	20230605	133500	206224955	4855	4855	4855	4855	31
344	20230605	133400	206074450	4850	4850	4850	4850	3
345	20230605	133300	206059900	4855	4855	4855	4855	19
346	20230605	133200	205967655	4855	4855	4855	4855	18
347	20230605	133100	205880265	4855	4855	4855	4855	0
348	20230605	133000	205880265	4855	4855	4855	4855	0
349	20230605	132900	205880265	4855	4855	4855	4855	500
350	20230605	132800	203452765	4855	4855	4855	4855	50
351	20230605	132700	203210015	4855	4855	4855	4855	0
352	20230605	132600	203210015	4855	4855	4855	4855	0
353	20230605	132500	203210015	4855	4855	4855	4855	0
354	20230605	132400	203210015	4855	4855	4855	4855	5
355	20230605	132300	203185740	4840	4840	4840	4840	0
356	20230605	132200	203185740	4840	4840	4840	4840	0
357	20230605	132100	203185740	4840	4840	4840	4840	0
358	20230605	132000	203185740	4840	4840	4840	4840	60
359	20230605	131900	202895340	4840	4840	4840	4840	0
360	20230605	131800	202895340	4840	4840	4840	4840	0
361	20230605	131700	202895340	4840	4840	4840	4840	0
362	20230605	131600	202895340	4840	4840	4840	4840	0
363	20230605	131500	202895340	4840	4845	4845	4840	690
364	20230605	131400	199554925	4845	4845	4845	4845	0
365	20230605	131300	199554925	4845	4845	4845	4845	0
366	20230605	131200	199554925	4845	4845	4845	4845	0
367	20230605	131100	199554925	4845	4845	4845	4845	200
368	20230605	131000	198585925	4845	4845	4845	4845	3
369	20230605	130900	198571390	4850	4850	4850	4850	0
370	20230605	130800	198571390	4850	4850	4850	4850	4
371	20230605	130700	198551990	4850	4850	4850	4850	6
372	20230605	130600	198522890	4855	4855	4855	4855	0
373	20230605	130500	198522890	4855	4855	4855	4855	0
374	20230605	130400	198522890	4855	4855	4855	4855	0
375	20230605	130300	198522890	4855	4855	4855	4855	0
376	20230605	130200	198522890	4855	4855	4855	4855	0
377	20230605	130100	198522890	4855	4855	4855	4855	0
378	20230605	130000	198522890	4855	4855	4855	4855	0
379	20230605	125900	198522890	4855	4855	4855	4855	10
380	20230605	125800	198474340	4860	4860	4860	4860	0
381	20230605	125700	198474340	4860	4860	4860	4860	0
382	20230605	125600	198474340	4860	4860	4860	4860	0
383	20230605	125500	198474340	4860	4860	4860	4860	0
384	20230605	125400	198474340	4860	4860	4860	4860	1
385	20230605	125300	198469480	4840	4840	4840	4840	0
386	20230605	125200	198469480	4840	4850	4850	4840	1710
387	20230605	125100	190189370	4850	4850	4850	4850	1026
388	20230605	125000	185213270	4855	4860	4860	4855	495
389	20230605	124900	182809915	4860	4860	4860	4860	3
390	20230605	124800	182795335	4860	4860	4860	4860	138
391	20230605	124700	182124655	4860	4860	4860	4860	3
392	20230605	124600	182110075	4860	4860	4860	4860	29
393	20230605	124500	181969135	4860	4860	4860	4860	0
394	20230605	124400	181969135	4860	4860	4860	4860	26
395	20230605	124300	181842775	4860	4860	4860	4860	1
396	20230605	124200	181837915	4860	4860	4860	4860	3
397	20230605	124100	181823335	4860	4855	4860	4855	36
398	20230605	124000	181648425	4855	4855	4855	4855	0
399	20230605	123900	181648425	4855	4855	4855	4855	3
400	20230605	123800	181633860	4855	4860	4860	4855	4
401	20230605	123700	181614425	4860	4860	4860	4860	48
402	20230605	123600	181381145	4860	4860	4860	4860	0
403	20230605	123500	181381145	4860	4860	4860	4860	25
404	20230605	123400	181259645	4860	4860	4860	4860	23
405	20230605	123300	181147865	4860	4860	4860	4860	25
406	20230605	123200	181026365	4860	4860	4860	4860	369
407	20230605	123100	179233025	4855	4855	4855	4855	50
408	20230605	123000	178990275	4855	4855	4855	4855	140
409	20230605	122900	178310575	4850	4850	4850	4850	0
410	20230605	122800	178310575	4850	4850	4850	4850	0
411	20230605	122700	178310575	4850	4850	4850	4850	70
412	20230605	122600	177971075	4850	4850	4850	4850	145
413	20230605	122500	177267825	4850	4850	4850	4850	100
414	20230605	122400	176782825	4850	4850	4850	4850	370
415	20230605	122300	174988325	4850	4850	4850	4850	432
416	20230605	122200	172893125	4855	4855	4855	4855	95
417	20230605	122100	172431900	4855	4855	4855	4855	10
418	20230605	122000	172383350	4855	4860	4860	4855	741
419	20230605	121900	168785355	4860	4855	4860	4855	413
420	20230605	121800	166778455	4855	4855	4855	4855	35
421	20230605	121700	166608530	4855	4855	4855	4855	0
422	20230605	121600	166608530	4855	4855	4855	4855	200
423	20230605	121500	165637530	4855	4860	4860	4855	320
424	20230605	121400	164083875	4860	4860	4860	4860	2
425	20230605	121300	164074155	4855	4855	4855	4855	204
426	20230605	121200	163083735	4855	4855	4855	4855	124
427	20230605	121100	162481715	4850	4850	4850	4850	0
428	20230605	121000	162481715	4850	4850	4850	4850	0
429	20230605	120900	162481715	4850	4855	4855	4850	85
430	20230605	120800	162069190	4855	4855	4855	4855	2
431	20230605	120700	162059480	4855	4855	4860	4855	27
432	20230605	120600	161928340	4855	4855	4855	4855	3
433	20230605	120500	161913775	4855	4855	4855	4855	40
434	20230605	120400	161719575	4855	4850	4855	4850	1264
435	20230605	120300	155584905	4840	4840	4840	4840	2000
436	20230605	120200	145904905	4850	4850	4850	4850	0
437	20230605	120100	145904905	4850	4845	4850	4845	591
438	20230605	120000	143041055	4850	4850	4850	4850	0
439	20230605	115900	143041055	4850	4850	4850	4850	40
440	20230605	115800	142847055	4845	4845	4845	4845	0
441	20230605	115700	142847055	4845	4845	4845	4845	300
442	20230605	115600	141393555	4850	4850	4850	4850	20
443	20230605	115500	141296555	4850	4850	4850	4850	14
444	20230605	115400	141228655	4850	4850	4850	4850	0
445	20230605	115300	141228655	4850	4850	4850	4850	0
446	20230605	115200	141228655	4850	4850	4850	4850	34
447	20230605	115100	141063755	4850	4850	4850	4850	0
448	20230605	115000	141063755	4850	4850	4850	4850	11
449	20230605	114900	141010405	4850	4850	4850	4850	0
450	20230605	114800	141010405	4850	4850	4850	4850	0
451	20230605	114700	141010405	4850	4850	4850	4850	3
452	20230605	114600	140995855	4850	4850	4850	4850	0
453	20230605	114500	140995855	4850	4850	4850	4850	2
454	20230605	114400	140986155	4850	4850	4850	4850	0
455	20230605	114300	140986155	4850	4850	4850	4850	1
456	20230605	114200	140981305	4850	4850	4850	4850	100
457	20230605	114100	140496305	4850	4850	4850	4850	100
458	20230605	114000	140011305	4850	4850	4850	4850	100
459	20230605	113900	139526305	4850	4850	4850	4850	0
460	20230605	113800	139526305	4850	4850	4850	4850	0
461	20230605	113700	139526305	4850	4850	4850	4850	0
462	20230605	113600	139526305	4850	4850	4850	4850	0
463	20230605	113500	139526305	4850	4850	4850	4850	0
464	20230605	113400	139526305	4850	4850	4850	4850	426
465	20230605	113300	137460205	4855	4855	4855	4855	0
466	20230605	113200	137460205	4855	4855	4855	4855	0
467	20230605	113100	137460205	4855	4855	4855	4855	1
468	20230605	113000	137455350	4855	4855	4855	4855	1
469	20230605	112900	137450495	4855	4850	4855	4850	3
470	20230605	112800	137435940	4840	4840	4840	4840	0
471	20230605	112700	137435940	4840	4850	4850	4840	500
472	20230605	112600	135015105	4855	4855	4855	4855	0
473	20230605	112500	135015105	4855	4855	4855	4855	16
474	20230605	112400	134937425	4855	4855	4855	4855	1
475	20230605	112300	134932570	4850	4845	4850	4845	928
476	20230605	112200	130434775	4845	4845	4845	4845	3
477	20230605	112100	130420240	4845	4850	4850	4845	63
478	20230605	112000	130114755	4850	4850	4850	4850	3
479	20230605	111900	130100205	4850	4850	4850	4850	0
480	20230605	111800	130100205	4850	4850	4850	4850	0
481	20230605	111700	130100205	4850	4850	4850	4850	0
482	20230605	111600	130100205	4850	4850	4850	4850	1
483	20230605	111500	130095355	4850	4850	4850	4850	40
484	20230605	111400	129901355	4850	4850	4850	4850	1
485	20230605	111300	129896505	4830	4830	4830	4830	1988
486	20230605	111200	120294465	4830	4830	4830	4830	50
487	20230605	111100	120052965	4820	4840	4840	4820	1516
488	20230605	111000	112735860	4845	4845	4845	4845	116
489	20230605	110900	112173840	4845	4845	4845	4845	313
490	20230605	110800	110657355	4840	4840	4840	4840	2
491	20230605	110700	110647675	4840	4840	4840	4840	377
492	20230605	110600	108822995	4840	4840	4840	4840	14
493	20230605	110500	108755235	4840	4840	4840	4840	0
494	20230605	110400	108755235	4840	4840	4840	4840	96
495	20230605	110300	108290595	4840	4840	4840	4840	27
496	20230605	110200	108159915	4845	4845	4845	4845	22
497	20230605	110100	108053325	4845	4845	4845	4845	0
498	20230605	110000	108053325	4845	4845	4845	4845	25
499	20230605	105900	107932200	4835	4835	4835	4835	1
500	20230605	105800	107927365	4835	4835	4835	4835	3
501	20230605	105700	107912860	4845	4845	4845	4845	0
502	20230605	105600	107912860	4845	4845	4845	4845	3
503	20230605	105500	107898325	4845	4845	4845	4845	4
504	20230605	105400	107878945	4845	4845	4845	4845	0
505	20230605	105300	107878945	4845	4845	4845	4845	2
506	20230605	105200	107869255	4820	4820	4820	4820	0
507	20230605	105100	107869255	4820	4830	4830	4820	750
508	20230605	105000	104248615	4820	4820	4820	4820	0
509	20230605	104900	104248615	4820	4830	4830	4820	505
510	20230605	104800	101811820	4830	4835	4835	4830	600
511	20230605	104700	98913320	4840	4835	4840	4835	59
512	20230605	104600	98628005	4845	4845	4845	4845	0
513	20230605	104500	98628005	4845	4845	4845	4845	0
514	20230605	104400	98628005	4845	4845	4845	4845	30
515	20230605	104300	98482655	4845	4845	4845	4845	3
516	20230605	104200	98468120	4845	4845	4845	4845	23
517	20230605	104100	98356685	4845	4845	4845	4845	3
518	20230605	104000	98342150	4845	4845	4845	4845	3
519	20230605	103900	98327615	4845	4845	4845	4845	1
520	20230605	103800	98322770	4845	4845	4845	4845	0
521	20230605	103700	98322770	4845	4845	4845	4845	0
522	20230605	103600	98322770	4845	4845	4845	4845	26
523	20230605	103500	98196800	4845	4845	4845	4845	0
524	20230605	103400	98196800	4845	4840	4845	4840	81
525	20230605	103300	97804755	4840	4840	4840	4840	3
526	20230605	103200	97790235	4845	4845	4845	4845	1
527	20230605	103100	97785390	4835	4835	4835	4835	134
528	20230605	103000	97137500	4835	4845	4845	4835	1470
529	20230605	102900	90021255	4850	4850	4850	4850	0
530	20230605	102800	90021255	4850	4850	4850	4850	29
531	20230605	102700	89880605	4850	4845	4850	4845	174
532	20230605	102600	89036775	4845	4850	4850	4845	266
533	20230605	102500	87747990	4850	4850	4850	4850	0
534	20230605	102400	87747990	4850	4850	4850	4850	26
535	20230605	102300	87621890	4845	4850	4850	4845	13
536	20230605	102200	87558890	4845	4850	4850	4845	102
537	20230605	102100	87064200	4850	4855	4860	4850	724
538	20230605	102000	83551705	4855	4855	4855	4855	11
539	20230605	101900	83498300	4855	4855	4855	4855	0
540	20230605	101800	83498300	4855	4855	4855	4855	32
541	20230605	101700	83342940	4855	4845	4855	4845	662
542	20230605	101600	80135120	4855	4850	4855	4850	422
543	20230605	101500	78088215	4850	4850	4850	4850	72
544	20230605	101400	77739015	4850	4845	4850	4845	591
545	20230605	101300	74872765	4850	4850	4850	4850	23
546	20230605	101200	74761215	4850	4850	4850	4850	0
547	20230605	101100	74761215	4850	4850	4850	4850	3
548	20230605	101000	74746665	4850	4845	4850	4845	144
549	20230605	100900	74048910	4850	4850	4850	4850	0
550	20230605	100800	74048910	4850	4850	4850	4850	3
551	20230605	100700	74034360	4850	4850	4850	4845	218
552	20230605	100600	72977965	4850	4850	4850	4850	0
553	20230605	100500	72977965	4850	4850	4850	4850	3
554	20230605	100400	72963415	4850	4850	4850	4850	0
555	20230605	100300	72963415	4850	4850	4850	4850	3
556	20230605	100200	72948865	4850	4850	4850	4850	0
557	20230605	100100	72948865	4850	4850	4850	4850	45
558	20230605	100000	72730615	4850	4845	4850	4845	511
559	20230605	095900	70254560	4845	4845	4845	4845	3
560	20230605	095800	70240025	4845	4845	4845	4845	0
561	20230605	095700	70240025	4845	4845	4845	4845	3
562	20230605	095600	70225490	4845	4845	4845	4845	3
563	20230605	095500	70210955	4845	4845	4845	4845	0
564	20230605	095400	70210955	4845	4845	4845	4845	3
565	20230605	095300	70196420	4845	4845	4845	4840	532
566	20230605	095200	67619085	4845	4845	4845	4845	3
567	20230605	095100	67604550	4845	4840	4845	4840	123
568	20230605	095000	67009140	4840	4845	4845	4840	61
569	20230605	094900	66713885	4845	4840	4845	4840	257
570	20230605	094800	65469870	4845	4845	4845	4845	3
571	20230605	094700	65455335	4845	4845	4845	4845	0
572	20230605	094600	65455335	4845	4845	4845	4845	3
573	20230605	094500	65440800	4845	4845	4845	4845	0
574	20230605	094400	65440800	4845	4845	4845	4845	22
575	20230605	094300	65334210	4845	4845	4845	4845	25
576	20230605	094200	65213085	4845	4845	4845	4845	47
577	20230605	094100	64985370	4845	4845	4845	4845	24
578	20230605	094000	64869090	4845	4830	4845	4830	84
579	20230605	093900	64463310	4845	4845	4845	4845	26
580	20230605	093800	64337340	4845	4845	4845	4845	0
581	20230605	093700	64337340	4845	4845	4845	4845	29
582	20230605	093600	64196835	4845	4845	4845	4845	0
583	20230605	093500	64196835	4845	4845	4845	4845	3
584	20230605	093400	64182300	4840	4840	4840	4840	1000
585	20230605	093300	59342300	4840	4840	4840	4840	0
586	20230605	093200	59342300	4840	4835	4840	4835	3
587	20230605	093100	59327790	4815	4815	4815	4815	0
588	20230605	093000	59327790	4815	4830	4830	4815	1381
589	20230605	092900	52670745	4830	4830	4830	4830	0
590	20230605	092800	52670745	4830	4830	4830	4830	98
591	20230605	092700	52197405	4825	4825	4825	4825	0
592	20230605	092600	52197405	4825	4830	4830	4825	507
593	20230605	092500	49751090	4830	4830	4830	4830	235
594	20230605	092400	48616040	4830	4835	4835	4830	1029
595	20230605	092300	43645935	4835	4835	4835	4835	0
596	20230605	092200	43645935	4835	4835	4835	4835	495
597	20230605	092100	41252610	4855	4855	4855	4855	0
598	20230605	092000	41252610	4855	4835	4855	4830	1036
599	20230605	091900	36245015	4835	4835	4835	4835	100
600	20230605	091800	35761515	4835	4835	4835	4835	60
601	20230605	091700	35471415	4835	4835	4835	4835	0
602	20230605	091600	35471415	4835	4850	4850	4835	1388
603	20230605	091500	28754415	4855	4855	4855	4855	0
604	20230605	091400	28754415	4855	4855	4855	4855	0
605	20230605	091300	28754415	4855	4855	4855	4855	10
606	20230605	091200	28705865	4845	4845	4845	4845	0
607	20230605	091100	28705865	4845	4845	4845	4845	58
608	20230605	091000	28424855	4840	4845	4845	4840	753
609	20230605	090900	24780270	4845	4845	4845	4845	29
610	20230605	090800	24639765	4840	4840	4840	4840	100
611	20230605	090700	24155765	4870	4840	4870	4840	651
612	20230605	090600	20994945	4840	4830	4840	4830	47
613	20230605	090500	20767735	4840	4840	4840	4840	428
614	20230605	090400	18696215	4840	4835	4840	4835	300
615	20230605	090300	17244480	4840	4840	4840	4840	0
616	20230605	090200	17244480	4840	4840	4840	4840	113
617	20230605	090100	16697560	4840	4840	4840	4840	65
618	20230605	090000	16382960	4810	4810	4815	4810	3406