KissMeData/350520/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204100	94895755	3940	3940	3940	3940	428
3	20230605	204000	94895755	3940	3940	3940	3940	0
4	20230605	203900	94895755	3940	3940	3940	3940	0
5	20230605	203800	94895755	3940	3940	3940	3940	0
6	20230605	203700	94895755	3940	3940	3940	3940	0
7	20230605	203600	94895755	3940	3940	3940	3940	0
8	20230605	203500	94895755	3940	3940	3940	3940	0
9	20230605	203400	94895755	3940	3940	3940	3940	0
10	20230605	203300	94895755	3940	3940	3940	3940	0
11	20230605	203200	94895755	3940	3940	3940	3940	0
12	20230605	203100	94895755	3940	3940	3940	3940	0
13	20230605	203000	94895755	3940	3940	3940	3940	0
14	20230605	202900	94895755	3940	3940	3940	3940	0
15	20230605	202800	94895755	3940	3940	3940	3940	0
16	20230605	202700	94895755	3940	3940	3940	3940	0
17	20230605	202600	94895755	3940	3940	3940	3940	0
18	20230605	202500	94895755	3940	3940	3940	3940	0
19	20230605	202400	94895755	3940	3940	3940	3940	0
20	20230605	202300	94895755	3940	3940	3940	3940	0
21	20230605	202200	94895755	3940	3940	3940	3940	0
22	20230605	202100	94895755	3940	3940	3940	3940	0
23	20230605	202000	94895755	3940	3940	3940	3940	0
24	20230605	201900	94895755	3940	3940	3940	3940	0
25	20230605	201800	94895755	3940	3940	3940	3940	0
26	20230605	201700	94895755	3940	3940	3940	3940	0
27	20230605	201600	94895755	3940	3940	3940	3940	0
28	20230605	201500	94895755	3940	3940	3940	3940	0
29	20230605	201400	94895755	3940	3940	3940	3940	0
30	20230605	201300	94895755	3940	3940	3940	3940	0
31	20230605	201200	94895755	3940	3940	3940	3940	0
32	20230605	201100	94895755	3940	3940	3940	3940	428
33	20230605	201000	94895755	3940	3940	3940	3940	0
34	20230605	200900	94895755	3940	3940	3940	3940	0
35	20230605	200800	94895755	3940	3940	3940	3940	0
36	20230605	200700	94895755	3940	3940	3940	3940	0
37	20230605	200600	94895755	3940	3940	3940	3940	0
38	20230605	200500	94895755	3940	3940	3940	3940	0
39	20230605	200400	94895755	3940	3940	3940	3940	0
40	20230605	200300	94895755	3940	3940	3940	3940	0
41	20230605	200200	94895755	3940	3940	3940	3940	0
42	20230605	200100	94895755	3940	3940	3940	3940	0
43	20230605	200000	94895755	3940	3940	3940	3940	0
44	20230605	195900	94895755	3940	3940	3940	3940	0
45	20230605	195800	94895755	3940	3940	3940	3940	0
46	20230605	195700	94895755	3940	3940	3940	3940	0
47	20230605	195600	94895755	3940	3940	3940	3940	0
48	20230605	195500	94895755	3940	3940	3940	3940	0
49	20230605	195400	94895755	3940	3940	3940	3940	0
50	20230605	195300	94895755	3940	3940	3940	3940	0
51	20230605	195200	94895755	3940	3940	3940	3940	0
52	20230605	195100	94895755	3940	3940	3940	3940	0
53	20230605	195000	94895755	3940	3940	3940	3940	0
54	20230605	194900	94895755	3940	3940	3940	3940	0
55	20230605	194800	94895755	3940	3940	3940	3940	0
56	20230605	194700	94895755	3940	3940	3940	3940	0
57	20230605	194600	94895755	3940	3940	3940	3940	0
58	20230605	194500	94895755	3940	3940	3940	3940	0
59	20230605	194400	94895755	3940	3940	3940	3940	0
60	20230605	194300	94895755	3940	3940	3940	3940	0
61	20230605	194200	94895755	3940	3940	3940	3940	0
62	20230605	194100	94895755	3940	3940	3940	3940	428
63	20230605	194000	94895755	3940	3940	3940	3940	0
64	20230605	193900	94895755	3940	3940	3940	3940	0
65	20230605	193800	94895755	3940	3940	3940	3940	0
66	20230605	193700	94895755	3940	3940	3940	3940	0
67	20230605	193600	94895755	3940	3940	3940	3940	0
68	20230605	193500	94895755	3940	3940	3940	3940	0
69	20230605	193400	94895755	3940	3940	3940	3940	0
70	20230605	193300	94895755	3940	3940	3940	3940	0
71	20230605	193200	94895755	3940	3940	3940	3940	0
72	20230605	193100	94895755	3940	3940	3940	3940	0
73	20230605	193000	94895755	3940	3940	3940	3940	0
74	20230605	192900	94895755	3940	3940	3940	3940	0
75	20230605	192800	94895755	3940	3940	3940	3940	0
76	20230605	192700	94895755	3940	3940	3940	3940	0
77	20230605	192600	94895755	3940	3940	3940	3940	0
78	20230605	192500	94895755	3940	3940	3940	3940	0
79	20230605	192400	94895755	3940	3940	3940	3940	0
80	20230605	192300	94895755	3940	3940	3940	3940	0
81	20230605	192200	94895755	3940	3940	3940	3940	0
82	20230605	192100	94895755	3940	3940	3940	3940	0
83	20230605	192000	94895755	3940	3940	3940	3940	0
84	20230605	191900	94895755	3940	3940	3940	3940	0
85	20230605	191800	94895755	3940	3940	3940	3940	0
86	20230605	191700	94895755	3940	3940	3940	3940	0
87	20230605	191600	94895755	3940	3940	3940	3940	0
88	20230605	191500	94895755	3940	3940	3940	3940	0
89	20230605	191400	94895755	3940	3940	3940	3940	0
90	20230605	191300	94895755	3940	3940	3940	3940	0
91	20230605	191200	94895755	3940	3940	3940	3940	0
92	20230605	191100	94895755	3940	3940	3940	3940	428
93	20230605	191000	94895755	3940	3940	3940	3940	0
94	20230605	190900	94895755	3940	3940	3940	3940	0
95	20230605	190800	94895755	3940	3940	3940	3940	0
96	20230605	190700	94895755	3940	3940	3940	3940	0
97	20230605	190600	94895755	3940	3940	3940	3940	0
98	20230605	190500	94895755	3940	3940	3940	3940	0
99	20230605	190400	94895755	3940	3940	3940	3940	0
100	20230605	190300	94895755	3940	3940	3940	3940	0
101	20230605	190200	94895755	3940	3940	3940	3940	0
102	20230605	190100	94895755	3940	3940	3940	3940	0
103	20230605	190000	94895755	3940	3940	3940	3940	0
104	20230605	185900	94895755	3940	3940	3940	3940	0
105	20230605	185800	94895755	3940	3940	3940	3940	0
106	20230605	185700	94895755	3940	3940	3940	3940	0
107	20230605	185600	94895755	3940	3940	3940	3940	0
108	20230605	185500	94895755	3940	3940	3940	3940	0
109	20230605	185400	94895755	3940	3940	3940	3940	0
110	20230605	185300	94895755	3940	3940	3940	3940	0
111	20230605	185200	94895755	3940	3940	3940	3940	0
112	20230605	185100	94895755	3940	3940	3940	3940	0
113	20230605	185000	94895755	3940	3940	3940	3940	0
114	20230605	184900	94895755	3940	3940	3940	3940	0
115	20230605	184800	94895755	3940	3940	3940	3940	0
116	20230605	184700	94895755	3940	3940	3940	3940	0
117	20230605	184600	94895755	3940	3940	3940	3940	0
118	20230605	184500	94895755	3940	3940	3940	3940	0
119	20230605	184400	94895755	3940	3940	3940	3940	0
120	20230605	184300	94895755	3940	3940	3940	3940	0
121	20230605	184200	94895755	3940	3940	3940	3940	0
122	20230605	184100	94895755	3940	3940	3940	3940	428
123	20230605	184000	94895755	3940	3940	3940	3940	0
124	20230605	183900	94895755	3940	3940	3940	3940	0
125	20230605	183800	94895755	3940	3940	3940	3940	0
126	20230605	183700	94895755	3940	3940	3940	3940	0
127	20230605	183600	94895755	3940	3940	3940	3940	0
128	20230605	183500	94895755	3940	3940	3940	3940	0
129	20230605	183400	94895755	3940	3940	3940	3940	0
130	20230605	183300	94895755	3940	3940	3940	3940	0
131	20230605	183200	94895755	3940	3940	3940	3940	0
132	20230605	183100	94895755	3940	3940	3940	3940	0
133	20230605	183000	94895755	3940	3940	3940	3940	0
134	20230605	182900	94895755	3940	3940	3940	3940	0
135	20230605	182800	94895755	3940	3940	3940	3940	0
136	20230605	182700	94895755	3940	3940	3940	3940	0
137	20230605	182600	94895755	3940	3940	3940	3940	0
138	20230605	182500	94895755	3940	3940	3940	3940	0
139	20230605	182400	94895755	3940	3940	3940	3940	0
140	20230605	182300	94895755	3940	3940	3940	3940	0
141	20230605	182200	94895755	3940	3940	3940	3940	0
142	20230605	182100	94895755	3940	3940	3940	3940	0
143	20230605	182000	94895755	3940	3940	3940	3940	0
144	20230605	181900	94895755	3940	3940	3940	3940	0
145	20230605	181800	94895755	3940	3940	3940	3940	0
146	20230605	181700	94895755	3940	3940	3940	3940	0
147	20230605	181600	94895755	3940	3940	3940	3940	0
148	20230605	181500	94895755	3940	3940	3940	3940	0
149	20230605	181400	94895755	3940	3940	3940	3940	0
150	20230605	181300	94895755	3940	3940	3940	3940	0
151	20230605	181200	94895755	3940	3940	3940	3940	0
152	20230605	181100	94895755	3940	3940	3940	3940	428
153	20230605	181000	94895755	3940	3940	3940	3940	0
154	20230605	180900	94895755	3940	3940	3940	3940	0
155	20230605	180800	94895755	3940	3940	3940	3940	0
156	20230605	180700	94895755	3940	3940	3940	3940	0
157	20230605	180600	94895755	3940	3940	3940	3940	0
158	20230605	180500	94895755	3940	3940	3940	3940	0
159	20230605	180400	94895755	3940	3940	3940	3940	0
160	20230605	180300	94895755	3940	3940	3940	3940	0
161	20230605	180200	94895755	3940	3940	3940	3940	0
162	20230605	180100	94895755	3940	3940	3940	3940	0
163	20230605	180000	94895755	3940	3940	3940	3940	0
164	20230605	175900	94895755	3940	3940	3940	3940	0
165	20230605	175800	94895755	3940	3940	3940	3940	0
166	20230605	175700	94895755	3940	3940	3940	3940	0
167	20230605	175600	94895755	3940	3940	3940	3940	0
168	20230605	175500	94895755	3940	3940	3940	3940	0
169	20230605	175400	94895755	3940	3940	3940	3940	0
170	20230605	175300	94895755	3940	3940	3940	3940	0
171	20230605	175200	94895755	3940	3940	3940	3940	0
172	20230605	175100	94895755	3940	3940	3940	3940	0
173	20230605	175000	94895755	3940	3940	3940	3940	0
174	20230605	174900	94895755	3940	3940	3940	3940	0
175	20230605	174800	94895755	3940	3940	3940	3940	0
176	20230605	174700	94895755	3940	3940	3940	3940	0
177	20230605	174600	94895755	3940	3940	3940	3940	0
178	20230605	174500	94895755	3940	3940	3940	3940	0
179	20230605	174400	94895755	3940	3940	3940	3940	0
180	20230605	174300	94895755	3940	3940	3940	3940	0
181	20230605	174200	94895755	3940	3940	3940	3940	0
182	20230605	174100	94895755	3940	3940	3940	3940	428
183	20230605	174000	94895755	3940	3940	3940	3940	0
184	20230605	173900	94895755	3940	3940	3940	3940	0
185	20230605	173800	94895755	3940	3940	3940	3940	0
186	20230605	173700	94895755	3940	3940	3940	3940	0
187	20230605	173600	94895755	3940	3940	3940	3940	0
188	20230605	173500	94895755	3940	3940	3940	3940	0
189	20230605	173400	94895755	3940	3940	3940	3940	0
190	20230605	173300	94895755	3940	3940	3940	3940	0
191	20230605	173200	94895755	3940	3940	3940	3940	0
192	20230605	173100	94895755	3940	3940	3940	3940	0
193	20230605	173000	94895755	3940	3940	3940	3940	0
194	20230605	172900	94895755	3940	3940	3940	3940	0
195	20230605	172800	94895755	3940	3940	3940	3940	0
196	20230605	172700	94895755	3940	3940	3940	3940	0
197	20230605	172600	94895755	3940	3940	3940	3940	0
198	20230605	172500	94895755	3940	3940	3940	3940	0
199	20230605	172400	94895755	3940	3940	3940	3940	0
200	20230605	172300	94895755	3940	3940	3940	3940	0
201	20230605	172200	94895755	3940	3940	3940	3940	0
202	20230605	172100	94895755	3940	3940	3940	3940	0
203	20230605	172000	94895755	3940	3940	3940	3940	0
204	20230605	171900	94895755	3940	3940	3940	3940	0
205	20230605	171800	94895755	3940	3940	3940	3940	0
206	20230605	171700	94895755	3940	3940	3940	3940	0
207	20230605	171600	94895755	3940	3940	3940	3940	0
208	20230605	171500	94895755	3940	3940	3940	3940	0
209	20230605	171400	94895755	3940	3940	3940	3940	0
210	20230605	171300	94895755	3940	3940	3940	3940	0
211	20230605	171200	94895755	3940	3940	3940	3940	0
212	20230605	171100	94895755	3940	3940	3940	3940	428
213	20230605	171000	94895755	3940	3940	3940	3940	0
214	20230605	170900	94895755	3940	3940	3940	3940	0
215	20230605	170800	94895755	3940	3940	3940	3940	0
216	20230605	170700	94895755	3940	3940	3940	3940	0
217	20230605	170600	94895755	3940	3940	3940	3940	0
218	20230605	170500	94895755	3940	3940	3940	3940	0
219	20230605	170400	94895755	3940	3940	3940	3940	0
220	20230605	170300	94895755	3940	3940	3940	3940	0
221	20230605	170200	94895755	3940	3940	3940	3940	0
222	20230605	170100	94895755	3940	3940	3940	3940	0
223	20230605	170000	94895755	3940	3940	3940	3940	0
224	20230605	165900	94895755	3940	3940	3940	3940	0
225	20230605	165800	94895755	3940	3940	3940	3940	0
226	20230605	165700	94895755	3940	3940	3940	3940	0
227	20230605	165600	94895755	3940	3940	3940	3940	0
228	20230605	165500	94895755	3940	3940	3940	3940	0
229	20230605	165400	94895755	3940	3940	3940	3940	0
230	20230605	165300	94895755	3940	3940	3940	3940	0
231	20230605	165200	94895755	3940	3940	3940	3940	0
232	20230605	165100	94895755	3940	3940	3940	3940	0
233	20230605	165000	94895755	3940	3940	3940	3940	0
234	20230605	164900	94895755	3940	3940	3940	3940	0
235	20230605	164800	94895755	3940	3940	3940	3940	0
236	20230605	164700	94895755	3940	3940	3940	3940	0
237	20230605	164600	94895755	3940	3940	3940	3940	0
238	20230605	164500	94895755	3940	3940	3940	3940	0
239	20230605	164400	94895755	3940	3940	3940	3940	0
240	20230605	164300	94895755	3940	3940	3940	3940	0
241	20230605	164200	94895755	3940	3940	3940	3940	0
242	20230605	164100	94895755	3940	3940	3940	3940	428
243	20230605	164000	94895755	3940	3940	3940	3940	0
244	20230605	163900	94895755	3940	3940	3940	3940	0
245	20230605	163800	94895755	3940	3940	3940	3940	0
246	20230605	163700	94895755	3940	3940	3940	3940	0
247	20230605	163600	94895755	3940	3940	3940	3940	0
248	20230605	163500	94895755	3940	3940	3940	3940	0
249	20230605	163400	94895755	3940	3940	3940	3940	0
250	20230605	163300	94895755	3940	3940	3940	3940	0
251	20230605	163200	94895755	3940	3940	3940	3940	0
252	20230605	163100	94895755	3940	3940	3940	3940	0
253	20230605	163000	94895755	3940	3940	3940	3940	0
254	20230605	162900	94895755	3940	3940	3940	3940	0
255	20230605	162800	94895755	3940	3940	3940	3940	0
256	20230605	162700	94895755	3940	3940	3940	3940	0
257	20230605	162600	94895755	3940	3940	3940	3940	0
258	20230605	162500	94895755	3940	3940	3940	3940	0
259	20230605	162400	94895755	3940	3940	3940	3940	0
260	20230605	162300	94895755	3940	3940	3940	3940	0
261	20230605	162200	94895755	3940	3940	3940	3940	0
262	20230605	162100	94895755	3940	3940	3940	3940	0
263	20230605	162000	94895755	3940	3940	3940	3940	0
264	20230605	161900	94895755	3940	3940	3940	3940	0
265	20230605	161800	94895755	3940	3940	3940	3940	0
266	20230605	161700	94895755	3940	3940	3940	3940	0
267	20230605	161600	94895755	3940	3940	3940	3940	0
268	20230605	161500	94895755	3940	3940	3940	3940	0
269	20230605	161400	94895755	3940	3940	3940	3940	0
270	20230605	161300	94895755	3940	3940	3940	3940	0
271	20230605	161200	94895755	3940	3940	3940	3940	0
272	20230605	161100	94895755	3940	3940	3940	3940	428
273	20230605	161000	94895755	3940	3940	3940	3940	0
274	20230605	160900	94895755	3940	3940	3940	3940	0
275	20230605	160800	94895755	3940	3940	3940	3940	0
276	20230605	160700	94895755	3940	3940	3940	3940	0
277	20230605	160600	94895755	3940	3940	3940	3940	0
278	20230605	160500	94895755	3940	3940	3940	3940	0
279	20230605	160400	94895755	3940	3940	3940	3940	0
280	20230605	160300	94895755	3940	3940	3940	3940	0
281	20230605	160200	94895755	3940	3940	3940	3940	0
282	20230605	160100	94895755	3940	3940	3940	3940	0
283	20230605	160000	94895755	3940	3940	3940	3940	0
284	20230605	155900	94895755	3940	3940	3940	3940	0
285	20230605	155800	94895755	3940	3940	3940	3940	0
286	20230605	155700	94895755	3940	3940	3940	3940	0
287	20230605	155600	94895755	3940	3940	3940	3940	0
288	20230605	155500	94895755	3940	3940	3940	3940	0
289	20230605	155400	94895755	3940	3940	3940	3940	0
290	20230605	155300	94895755	3940	3940	3940	3940	0
291	20230605	155200	94895755	3940	3940	3940	3940	0
292	20230605	155100	94895755	3940	3940	3940	3940	0
293	20230605	155000	94895755	3940	3940	3940	3940	0
294	20230605	154900	94895755	3940	3940	3940	3940	0
295	20230605	154800	94895755	3940	3940	3940	3940	0
296	20230605	154700	94895755	3940	3940	3940	3940	0
297	20230605	154600	94895755	3940	3940	3940	3940	0
298	20230605	154500	94895755	3940	3940	3940	3940	0
299	20230605	154400	94895755	3940	3940	3940	3940	0
300	20230605	154300	94895755	3940	3940	3940	3940	0
301	20230605	154200	94895755	3940	3940	3940	3940	0
302	20230605	154100	94895755	3940	3940	3940	3940	428
303	20230605	154000	94895755	3940	3940	3940	3940	0
304	20230605	153900	94895755	3940	3940	3940	3940	0
305	20230605	153800	94895755	3940	3940	3940	3940	0
306	20230605	153700	94895755	3940	3940	3940	3940	0
307	20230605	153600	94895755	3940	3940	3940	3940	0
308	20230605	153500	94895755	3940	3940	3940	3940	0
309	20230605	153400	94895755	3940	3940	3940	3940	0
310	20230605	153300	94895755	3940	3940	3940	3940	0
311	20230605	153200	94895755	3940	3940	3940	3940	0
312	20230605	153100	94895755	3940	3940	3940	3940	0
313	20230605	153000	94895755	3940	3940	3940	3940	428
314	20230605	152900	93209435	3930	3930	3930	3930	0
315	20230605	152800	93209435	3930	3930	3930	3930	0
316	20230605	152700	93209435	3930	3930	3930	3930	0
317	20230605	152600	93209435	3930	3930	3930	3930	0
318	20230605	152500	93209435	3930	3930	3930	3930	0
319	20230605	152400	93209435	3930	3930	3930	3930	0
320	20230605	152300	93209435	3930	3930	3930	3930	0
321	20230605	152200	93209435	3930	3930	3930	3930	0
322	20230605	152100	93209435	3930	3930	3930	3930	0
323	20230605	152000	93209435	3930	3930	3930	3930	0
324	20230605	151900	93209435	3930	3930	3930	3930	1
325	20230605	151800	93205505	3930	3930	3930	3930	0
326	20230605	151700	93205505	3930	3930	3930	3930	0
327	20230605	151600	93205505	3930	3930	3930	3930	0
328	20230605	151500	93205505	3930	3930	3930	3930	0
329	20230605	151400	93205505	3930	3930	3930	3930	0
330	20230605	151300	93205505	3930	3930	3930	3930	0
331	20230605	151200	93205505	3930	3930	3930	3930	0
332	20230605	151100	93205505	3930	3930	3930	3930	75
333	20230605	151000	92910755	3930	3930	3930	3930	17
334	20230605	150900	92843945	3940	3940	3940	3940	0
335	20230605	150800	92843945	3940	3940	3940	3940	0
336	20230605	150700	92843945	3940	3940	3940	3940	0
337	20230605	150600	92843945	3940	3940	3940	3940	0
338	20230605	150500	92843945	3940	3940	3940	3940	0
339	20230605	150400	92843945	3940	3940	3940	3940	0
340	20230605	150300	92843945	3940	3940	3940	3940	0
341	20230605	150200	92843945	3940	3940	3940	3940	0
342	20230605	150100	92843945	3940	3940	3940	3940	0
343	20230605	150000	92843945	3940	3940	3940	3940	0
344	20230605	145900	92843945	3940	3940	3940	3940	0
345	20230605	145800	92843945	3940	3940	3940	3940	0
346	20230605	145700	92843945	3940	3940	3940	3940	0
347	20230605	145600	92843945	3940	3940	3940	3940	0
348	20230605	145500	92843945	3940	3930	3940	3930	265
349	20230605	145400	91802465	3930	3930	3930	3930	0
350	20230605	145300	91802465	3930	3930	3930	3930	0
351	20230605	145200	91802465	3930	3930	3930	3930	0
352	20230605	145100	91802465	3930	3930	3930	3930	0
353	20230605	145000	91802465	3930	3930	3930	3930	0
354	20230605	144900	91802465	3930	3930	3930	3930	127
355	20230605	144800	91303355	3930	3930	3930	3930	0
356	20230605	144700	91303355	3930	3930	3930	3930	0
357	20230605	144600	91303355	3930	3930	3930	3930	0
358	20230605	144500	91303355	3930	3930	3930	3930	0
359	20230605	144400	91303355	3930	3930	3930	3930	0
360	20230605	144300	91303355	3930	3930	3930	3930	300
361	20230605	144200	90124355	3930	3930	3930	3930	0
362	20230605	144100	90124355	3930	3930	3930	3930	0
363	20230605	144000	90124355	3930	3930	3930	3930	2
364	20230605	143900	90116495	3930	3930	3930	3930	0
365	20230605	143800	90116495	3930	3930	3930	3930	0
366	20230605	143700	90116495	3930	3930	3930	3930	0
367	20230605	143600	90116495	3930	3930	3930	3930	0
368	20230605	143500	90116495	3930	3930	3930	3930	0
369	20230605	143400	90116495	3930	3930	3930	3930	1065
370	20230605	143300	85931045	3930	3930	3930	3930	0
371	20230605	143200	85931045	3930	3930	3930	3930	240
372	20230605	143100	84987845	3930	3930	3930	3930	0
373	20230605	143000	84987845	3930	3930	3930	3930	19
374	20230605	142900	84913175	3930	3930	3930	3930	0
375	20230605	142800	84913175	3930	3930	3930	3930	0
376	20230605	142700	84913175	3930	3930	3930	3930	0
377	20230605	142600	84913175	3930	3930	3930	3930	0
378	20230605	142500	84913175	3930	3930	3930	3930	0
379	20230605	142400	84913175	3930	3930	3930	3930	0
380	20230605	142300	84913175	3930	3930	3930	3930	0
381	20230605	142200	84913175	3930	3930	3930	3930	0
382	20230605	142100	84913175	3930	3930	3930	3930	0
383	20230605	142000	84913175	3930	3930	3930	3930	1
384	20230605	141900	84909245	3930	3930	3930	3930	0
385	20230605	141800	84909245	3930	3930	3930	3930	0
386	20230605	141700	84909245	3930	3930	3930	3930	0
387	20230605	141600	84909245	3930	3930	3930	3930	0
388	20230605	141500	84909245	3930	3930	3930	3930	0
389	20230605	141400	84909245	3930	3930	3930	3930	0
390	20230605	141300	84909245	3930	3930	3930	3930	0
391	20230605	141200	84909245	3930	3930	3930	3930	218
392	20230605	141100	84052505	3930	3930	3930	3930	3
393	20230605	141000	84040715	3920	3920	3920	3920	0
394	20230605	140900	84040715	3920	3920	3920	3920	12
395	20230605	140800	83993675	3920	3920	3920	3920	0
396	20230605	140700	83993675	3920	3920	3920	3920	0
397	20230605	140600	83993675	3920	3920	3920	3920	0
398	20230605	140500	83993675	3920	3920	3920	3920	0
399	20230605	140400	83993675	3920	3920	3920	3920	0
400	20230605	140300	83993675	3920	3920	3920	3920	0
401	20230605	140200	83993675	3920	3920	3920	3920	0
402	20230605	140100	83993675	3920	3920	3920	3920	0
403	20230605	140000	83993675	3920	3920	3920	3920	0
404	20230605	135900	83993675	3920	3920	3920	3920	0
405	20230605	135800	83993675	3920	3920	3920	3920	0
406	20230605	135700	83993675	3920	3920	3920	3920	0
407	20230605	135600	83993675	3920	3920	3920	3920	0
408	20230605	135500	83993675	3920	3920	3920	3920	0
409	20230605	135400	83993675	3920	3920	3920	3920	0
410	20230605	135300	83993675	3920	3920	3920	3920	0
411	20230605	135200	83993675	3920	3920	3920	3920	0
412	20230605	135100	83993675	3920	3920	3920	3920	0
413	20230605	135000	83993675	3920	3920	3920	3920	0
414	20230605	134900	83993675	3920	3920	3920	3920	0
415	20230605	134800	83993675	3920	3920	3920	3920	0
416	20230605	134700	83993675	3920	3920	3920	3920	0
417	20230605	134600	83993675	3920	3920	3920	3920	0
418	20230605	134500	83993675	3920	3920	3920	3920	1000
419	20230605	134400	80073675	3920	3920	3920	3920	0
420	20230605	134300	80073675	3920	3920	3920	3920	0
421	20230605	134200	80073675	3920	3920	3920	3920	0
422	20230605	134100	80073675	3920	3920	3920	3920	21
423	20230605	134000	79991355	3920	3920	3920	3920	14
424	20230605	133900	79936475	3920	3920	3920	3920	217
425	20230605	133800	79085835	3920	3920	3920	3920	16
426	20230605	133700	79023115	3920	3920	3920	3920	10
427	20230605	133600	78983915	3920	3920	3920	3920	222
428	20230605	133500	78113675	3920	3920	3920	3920	0
429	20230605	133400	78113675	3920	3920	3920	3920	0
430	20230605	133300	78113675	3920	3920	3920	3920	0
431	20230605	133200	78113675	3920	3920	3920	3920	0
432	20230605	133100	78113675	3920	3920	3920	3920	0
433	20230605	133000	78113675	3920	3920	3920	3920	0
434	20230605	132900	78113675	3920	3920	3920	3920	0
435	20230605	132800	78113675	3920	3920	3920	3920	0
436	20230605	132700	78113675	3920	3920	3920	3920	12
437	20230605	132600	78066635	3920	3920	3920	3920	0
438	20230605	132500	78066635	3920	3920	3920	3920	5
439	20230605	132400	78047035	3920	3920	3920	3920	0
440	20230605	132300	78047035	3920	3920	3920	3920	0
441	20230605	132200	78047035	3920	3920	3920	3920	5
442	20230605	132100	78027435	3920	3920	3920	3920	6
443	20230605	132000	78003915	3920	3920	3920	3920	9
444	20230605	131900	77968635	3920	3920	3920	3920	15
445	20230605	131800	77909835	3920	3920	3920	3920	107
446	20230605	131700	77490395	3920	3920	3920	3920	97
447	20230605	131600	77110155	3920	3920	3920	3920	9
448	20230605	131500	77074875	3920	3935	3935	3920	291
449	20230605	131400	75933995	3940	3945	3945	3940	642
450	20230605	131300	73403645	3950	3950	3950	3950	0
451	20230605	131200	73403645	3950	3950	3950	3950	0
452	20230605	131100	73403645	3950	3950	3950	3950	0
453	20230605	131000	73403645	3950	3950	3950	3950	0
454	20230605	130900	73403645	3950	3950	3950	3950	0
455	20230605	130800	73403645	3950	3950	3950	3950	0
456	20230605	130700	73403645	3950	3950	3950	3950	0
457	20230605	130600	73403645	3950	3950	3950	3950	0
458	20230605	130500	73403645	3950	3950	3950	3950	0
459	20230605	130400	73403645	3950	3950	3950	3950	2
460	20230605	130300	73395745	3955	3955	3955	3955	0
461	20230605	130200	73395745	3955	3955	3955	3955	0
462	20230605	130100	73395745	3955	3955	3955	3955	0
463	20230605	130000	73395745	3955	3955	3955	3955	0
464	20230605	125900	73395745	3955	3955	3955	3955	100
465	20230605	125800	73000245	3955	3955	3955	3955	0
466	20230605	125700	73000245	3955	3955	3955	3955	0
467	20230605	125600	73000245	3955	3955	3955	3955	0
468	20230605	125500	73000245	3955	3955	3955	3955	50
469	20230605	125400	72802495	3955	3955	3955	3955	0
470	20230605	125300	72802495	3955	3955	3955	3955	0
471	20230605	125200	72802495	3955	3955	3955	3955	0
472	20230605	125100	72802495	3955	3955	3955	3955	0
473	20230605	125000	72802495	3955	3955	3955	3955	0
474	20230605	124900	72802495	3955	3955	3955	3955	0
475	20230605	124800	72802495	3955	3955	3955	3955	432
476	20230605	124700	71093935	3950	3950	3950	3950	68
477	20230605	124600	70825335	3950	3950	3950	3950	0
478	20230605	124500	70825335	3950	3950	3950	3950	0
479	20230605	124400	70825335	3950	3950	3950	3950	0
480	20230605	124300	70825335	3950	3950	3950	3950	953
481	20230605	124200	67060985	3950	3950	3950	3950	4859
482	20230605	124100	47867935	3950	3950	3950	3950	500
483	20230605	124000	45892935	3950	3950	3950	3950	1
484	20230605	123900	45888985	3950	3950	3950	3950	0
485	20230605	123800	45888985	3950	3950	3950	3950	0
486	20230605	123700	45888985	3950	3950	3950	3950	0
487	20230605	123600	45888985	3950	3950	3950	3950	0
488	20230605	123500	45888985	3950	3950	3950	3950	0
489	20230605	123400	45888985	3950	3950	3950	3950	1000
490	20230605	123300	41938985	3950	3950	3950	3950	0
491	20230605	123200	41938985	3950	3950	3950	3950	50
492	20230605	123100	41741485	3950	3950	3950	3950	0
493	20230605	123000	41741485	3950	3950	3950	3950	300
494	20230605	122900	40556485	3950	3950	3950	3950	0
495	20230605	122800	40556485	3950	3950	3950	3950	600
496	20230605	122700	38186485	3950	3950	3950	3950	500
497	20230605	122600	36211485	3950	3950	3950	3950	0
498	20230605	122500	36211485	3950	3950	3950	3950	0
499	20230605	122400	36211485	3950	3950	3950	3950	0
500	20230605	122300	36211485	3950	3945	3950	3945	225
501	20230605	122200	35322870	3950	3950	3950	3950	0
502	20230605	122100	35322870	3950	3950	3950	3950	0
503	20230605	122000	35322870	3950	3950	3950	3950	0
504	20230605	121900	35322870	3950	3950	3950	3950	0
505	20230605	121800	35322870	3950	3950	3950	3950	0
506	20230605	121700	35322870	3950	3950	3950	3950	6
507	20230605	121600	35299170	3950	3950	3950	3950	0
508	20230605	121500	35299170	3950	3950	3950	3950	0
509	20230605	121400	35299170	3950	3950	3950	3950	0
510	20230605	121300	35299170	3950	3945	3950	3945	31
511	20230605	121200	35176870	3945	3945	3945	3945	0
512	20230605	121100	35176870	3945	3945	3945	3945	0
513	20230605	121000	35176870	3945	3945	3945	3945	130
514	20230605	120900	34664020	3945	3945	3945	3945	0
515	20230605	120800	34664020	3945	3945	3945	3945	6
516	20230605	120700	34640350	3940	3940	3940	3940	57
517	20230605	120600	34415770	3940	3940	3940	3940	0
518	20230605	120500	34415770	3940	3940	3940	3940	0
519	20230605	120400	34415770	3940	3940	3940	3940	0
520	20230605	120300	34415770	3940	3940	3940	3940	0
521	20230605	120200	34415770	3940	3940	3940	3940	1
522	20230605	120100	34411830	3940	3940	3940	3940	0
523	20230605	120000	34411830	3940	3940	3940	3940	0
524	20230605	115900	34411830	3940	3940	3940	3940	0
525	20230605	115800	34411830	3940	3940	3940	3940	70
526	20230605	115700	34136030	3940	3940	3940	3940	99
527	20230605	115600	33745970	3935	3935	3935	3935	0
528	20230605	115500	33745970	3935	3935	3935	3935	0
529	20230605	115400	33745970	3935	3935	3935	3935	0
530	20230605	115300	33745970	3935	3935	3935	3935	0
531	20230605	115200	33745970	3935	3935	3935	3935	0
532	20230605	115100	33745970	3935	3935	3935	3935	0
533	20230605	115000	33745970	3935	3935	3935	3935	0
534	20230605	114900	33745970	3935	3935	3935	3935	0
535	20230605	114800	33745970	3935	3935	3935	3935	0
536	20230605	114700	33745970	3935	3935	3935	3935	0
537	20230605	114600	33745970	3935	3935	3935	3935	0
538	20230605	114500	33745970	3935	3935	3935	3935	0
539	20230605	114400	33745970	3935	3935	3935	3935	1059
540	20230605	114300	29578805	3935	3935	3935	3935	0
541	20230605	114200	29578805	3935	3935	3935	3935	0
542	20230605	114100	29578805	3935	3935	3935	3935	0
543	20230605	114000	29578805	3935	3935	3935	3935	0
544	20230605	113900	29578805	3935	3935	3935	3935	30
545	20230605	113800	29460755	3930	3930	3930	3930	0
546	20230605	113700	29460755	3930	3930	3930	3930	0
547	20230605	113600	29460755	3930	3930	3930	3930	0
548	20230605	113500	29460755	3930	3935	3935	3930	8
549	20230605	113400	29429305	3930	3930	3930	3930	0
550	20230605	113300	29429305	3930	3930	3930	3930	0
551	20230605	113200	29429305	3930	3930	3930	3930	0
552	20230605	113100	29429305	3930	3930	3930	3930	0
553	20230605	113000	29429305	3930	3930	3930	3930	0
554	20230605	112900	29429305	3930	3930	3930	3930	1
555	20230605	112800	29425375	3935	3935	3935	3935	0
556	20230605	112700	29425375	3935	3935	3935	3935	0
557	20230605	112600	29425375	3935	3935	3935	3935	0
558	20230605	112500	29425375	3935	3935	3935	3935	0
559	20230605	112400	29425375	3935	3935	3935	3935	0
560	20230605	112300	29425375	3935	3935	3935	3935	0
561	20230605	112200	29425375	3935	3935	3935	3935	0
562	20230605	112100	29425375	3935	3935	3935	3935	0
563	20230605	112000	29425375	3935	3935	3935	3935	0
564	20230605	111900	29425375	3935	3935	3935	3935	0
565	20230605	111800	29425375	3935	3935	3935	3935	0
566	20230605	111700	29425375	3935	3935	3935	3935	90
567	20230605	111600	29071225	3930	3930	3930	3930	0
568	20230605	111500	29071225	3930	3930	3930	3930	0
569	20230605	111400	29071225	3930	3930	3930	3930	0
570	20230605	111300	29071225	3930	3930	3930	3930	0
571	20230605	111200	29071225	3930	3930	3930	3930	63
572	20230605	111100	28823635	3930	3930	3930	3930	348
573	20230605	111000	27455995	3930	3930	3930	3930	0
574	20230605	110900	27455995	3930	3930	3930	3930	0
575	20230605	110800	27455995	3930	3930	3930	3930	0
576	20230605	110700	27455995	3930	3930	3930	3930	0
577	20230605	110600	27455995	3930	3930	3930	3930	0
578	20230605	110500	27455995	3930	3930	3930	3930	0
579	20230605	110400	27455995	3930	3930	3930	3930	0
580	20230605	110300	27455995	3930	3930	3930	3930	5
581	20230605	110200	27436345	3930	3930	3930	3930	2
582	20230605	110100	27428485	3920	3920	3920	3920	0
583	20230605	110000	27428485	3920	3920	3920	3920	30
584	20230605	105900	27310885	3920	3920	3920	3920	185
585	20230605	105800	26585685	3920	3920	3920	3920	43
586	20230605	105700	26417125	3920	3920	3920	3920	0
587	20230605	105600	26417125	3920	3920	3920	3920	102
588	20230605	105500	26017285	3920	3920	3920	3920	306
589	20230605	105400	24817765	3920	3920	3920	3920	0
590	20230605	105300	24817765	3920	3920	3920	3920	116
591	20230605	105200	24363045	3915	3915	3915	3915	0
592	20230605	105100	24363045	3915	3915	3915	3915	0
593	20230605	105000	24363045	3915	3915	3915	3915	0
594	20230605	104900	24363045	3915	3915	3915	3915	0
595	20230605	104800	24363045	3915	3915	3915	3915	500
596	20230605	104700	22405545	3915	3915	3915	3915	0
597	20230605	104600	22405545	3915	3915	3915	3915	0
598	20230605	104500	22405545	3915	3915	3915	3915	1637
599	20230605	104400	15996690	3915	3915	3915	3915	1162
600	20230605	104300	11447460	3910	3910	3910	3910	0
601	20230605	104200	11447460	3910	3910	3910	3910	0
602	20230605	104100	11447460	3910	3910	3910	3910	0
603	20230605	104000	11447460	3910	3910	3910	3910	0
604	20230605	103900	11447460	3910	3910	3910	3910	10
605	20230605	103800	11408360	3910	3910	3910	3910	164
606	20230605	103700	10767120	3910	3910	3910	3910	0
607	20230605	103600	10767120	3910	3910	3910	3910	0
608	20230605	103500	10767120	3910	3910	3910	3910	0
609	20230605	103400	10767120	3910	3910	3910	3910	100
610	20230605	103300	10376120	3910	3910	3910	3910	0
611	20230605	103200	10376120	3910	3910	3910	3910	0
612	20230605	103100	10376120	3910	3910	3910	3910	0
613	20230605	103000	10376120	3910	3910	3910	3910	0
614	20230605	102900	10376120	3910	3910	3910	3910	0
615	20230605	102800	10376120	3910	3910	3910	3910	0
616	20230605	102700	10376120	3910	3910	3910	3910	0
617	20230605	102600	10376120	3910	3910	3910	3910	631
618	20230605	102500	7908910	3910	3910	3910	3910	0
619	20230605	102400	7908910	3910	3910	3910	3910	223
620	20230605	102300	7036980	3910	3910	3910	3910	0
621	20230605	102200	7036980	3910	3910	3910	3910	0
622	20230605	102100	7036980	3910	3910	3910	3910	0
623	20230605	102000	7036980	3910	3910	3910	3910	0
624	20230605	101900	7036980	3910	3910	3910	3910	0
625	20230605	101800	7036980	3910	3910	3910	3910	0
626	20230605	101700	7036980	3910	3910	3910	3910	20
627	20230605	101600	6958780	3910	3910	3910	3910	20
628	20230605	101500	6880580	3915	3915	3915	3915	0
629	20230605	101400	6880580	3915	3915	3915	3915	1
630	20230605	101300	6876665	3910	3910	3910	3910	0
631	20230605	101200	6876665	3910	3910	3910	3910	0
632	20230605	101100	6876665	3910	3910	3910	3910	0
633	20230605	101000	6876665	3910	3910	3910	3910	0
634	20230605	100900	6876665	3910	3910	3910	3910	0
635	20230605	100800	6876665	3910	3910	3910	3910	0
636	20230605	100700	6876665	3910	3910	3910	3910	0
637	20230605	100600	6876665	3910	3910	3910	3910	0
638	20230605	100500	6876665	3910	3910	3910	3910	0
639	20230605	100400	6876665	3910	3910	3910	3910	0
640	20230605	100300	6876665	3910	3910	3910	3910	0
641	20230605	100200	6876665	3910	3910	3910	3910	0
642	20230605	100100	6876665	3910	3910	3910	3910	100
643	20230605	100000	6485665	3915	3915	3915	3915	0
644	20230605	095900	6485665	3915	3915	3915	3915	0
645	20230605	095800	6485665	3915	3915	3915	3915	0
646	20230605	095700	6485665	3915	3915	3915	3915	0
647	20230605	095600	6485665	3915	3915	3915	3915	0
648	20230605	095500	6485665	3915	3915	3915	3915	0
649	20230605	095400	6485665	3915	3915	3915	3915	0
650	20230605	095300	6485665	3915	3915	3915	3915	100
651	20230605	095200	6094165	3915	3915	3915	3915	0
652	20230605	095100	6094165	3915	3915	3915	3915	1
653	20230605	095000	6090250	3915	3915	3915	3915	0
654	20230605	094900	6090250	3915	3915	3915	3915	0
655	20230605	094800	6090250	3915	3915	3915	3915	21
656	20230605	094700	6008035	3915	3915	3915	3915	0
657	20230605	094600	6008035	3915	3915	3915	3915	0
658	20230605	094500	6008035	3915	3915	3915	3915	0
659	20230605	094400	6008035	3915	3915	3915	3915	0
660	20230605	094300	6008035	3915	3915	3915	3915	0
661	20230605	094200	6008035	3915	3915	3915	3915	0
662	20230605	094100	6008035	3915	3915	3915	3915	0
663	20230605	094000	6008035	3915	3915	3915	3915	0
664	20230605	093900	6008035	3915	3915	3915	3915	130
665	20230605	093800	5499085	3915	3920	3920	3915	375
666	20230605	093700	4030775	3920	3920	3920	3920	5
667	20230605	093600	4011175	3920	3920	3920	3920	9
668	20230605	093500	3975895	3915	3915	3915	3915	0
669	20230605	093400	3975895	3915	3915	3915	3915	0
670	20230605	093300	3975895	3915	3915	3915	3915	0
671	20230605	093200	3975895	3915	3915	3915	3915	0
672	20230605	093100	3975895	3915	3915	3915	3915	0
673	20230605	093000	3975895	3915	3915	3915	3915	5
674	20230605	092900	3956320	3920	3920	3920	3920	0
675	20230605	092800	3956320	3920	3920	3920	3920	0
676	20230605	092700	3956320	3920	3920	3920	3920	0
677	20230605	092600	3956320	3920	3920	3920	3920	20
678	20230605	092500	3877920	3920	3920	3920	3920	0
679	20230605	092400	3877920	3920	3920	3920	3920	0
680	20230605	092300	3877920	3920	3920	3920	3920	0
681	20230605	092200	3877920	3920	3920	3920	3920	0
682	20230605	092100	3877920	3920	3920	3920	3920	0
683	20230605	092000	3877920	3920	3915	3920	3915	50
684	20230605	091900	3682020	3915	3915	3915	3915	0
685	20230605	091800	3682020	3915	3915	3915	3915	0
686	20230605	091700	3682020	3915	3915	3915	3915	0
687	20230605	091600	3682020	3915	3915	3915	3915	0
688	20230605	091500	3682020	3915	3915	3915	3915	1
689	20230605	091400	3678105	3915	3915	3915	3915	0
690	20230605	091300	3678105	3915	3915	3915	3915	0
691	20230605	091200	3678105	3915	3915	3915	3915	11
692	20230605	091100	3635040	3910	3910	3910	3910	0
693	20230605	091000	3635040	3910	3910	3910	3910	0
694	20230605	090900	3635040	3910	3910	3910	3910	24
695	20230605	090800	3541200	3900	3900	3900	3900	0
696	20230605	090700	3541200	3900	3900	3900	3900	0
697	20230605	090600	3541200	3900	3900	3900	3900	0
698	20230605	090500	3541200	3900	3900	3900	3900	0
699	20230605	090400	3541200	3900	3900	3900	3900	0
700	20230605	090300	3541200	3900	3900	3900	3900	0
701	20230605	090200	3541200	3900	3900	3900	3900	888
702	20230605	090100	78000	3900	3900	3900	3900	0
703	20230605	090000	78000	3900	3900	3900	3900	20