KissMeData/246250/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191600	73895460	7300	7300	7300	7300	5
3	20230605	191500	73895460	7300	7300	7300	7300	0
4	20230605	191400	73895460	7300	7300	7300	7300	0
5	20230605	191300	73895460	7300	7300	7300	7300	0
6	20230605	191200	73895460	7300	7300	7300	7300	0
7	20230605	191100	73895460	7300	7300	7300	7300	0
8	20230605	191000	73895460	7300	7300	7300	7300	0
9	20230605	190900	73895460	7300	7300	7300	7300	0
10	20230605	190800	73895460	7300	7300	7300	7300	0
11	20230605	190700	73895460	7300	7300	7300	7300	0
12	20230605	190600	73895460	7300	7300	7300	7300	0
13	20230605	190500	73895460	7300	7300	7300	7300	0
14	20230605	190400	73895460	7300	7300	7300	7300	0
15	20230605	190300	73895460	7300	7300	7300	7300	0
16	20230605	190200	73895460	7300	7300	7300	7300	0
17	20230605	190100	73895460	7300	7300	7300	7300	0
18	20230605	190000	73895460	7300	7300	7300	7300	0
19	20230605	185900	73895460	7300	7300	7300	7300	0
20	20230605	185800	73895460	7300	7300	7300	7300	0
21	20230605	185700	73895460	7300	7300	7300	7300	0
22	20230605	185600	73895460	7300	7300	7300	7300	0
23	20230605	185500	73895460	7300	7300	7300	7300	0
24	20230605	185400	73895460	7300	7300	7300	7300	0
25	20230605	185300	73895460	7300	7300	7300	7300	0
26	20230605	185200	73895460	7300	7300	7300	7300	0
27	20230605	185100	73895460	7300	7300	7300	7300	0
28	20230605	185000	73895460	7300	7300	7300	7300	0
29	20230605	184900	73895460	7300	7300	7300	7300	0
30	20230605	184800	73895460	7300	7300	7300	7300	0
31	20230605	184700	73895460	7300	7300	7300	7300	0
32	20230605	184600	73895460	7300	7300	7300	7300	5
33	20230605	184500	73895460	7300	7300	7300	7300	0
34	20230605	184400	73895460	7300	7300	7300	7300	0
35	20230605	184300	73895460	7300	7300	7300	7300	0
36	20230605	184200	73895460	7300	7300	7300	7300	0
37	20230605	184100	73895460	7300	7300	7300	7300	0
38	20230605	184000	73895460	7300	7300	7300	7300	0
39	20230605	183900	73895460	7300	7300	7300	7300	0
40	20230605	183800	73895460	7300	7300	7300	7300	0
41	20230605	183700	73895460	7300	7300	7300	7300	0
42	20230605	183600	73895460	7300	7300	7300	7300	0
43	20230605	183500	73895460	7300	7300	7300	7300	0
44	20230605	183400	73895460	7300	7300	7300	7300	0
45	20230605	183300	73895460	7300	7300	7300	7300	0
46	20230605	183200	73895460	7300	7300	7300	7300	0
47	20230605	183100	73895460	7300	7300	7300	7300	0
48	20230605	183000	73895460	7300	7300	7300	7300	0
49	20230605	182900	73895460	7300	7300	7300	7300	0
50	20230605	182800	73895460	7300	7300	7300	7300	0
51	20230605	182700	73895460	7300	7300	7300	7300	0
52	20230605	182600	73895460	7300	7300	7300	7300	0
53	20230605	182500	73895460	7300	7300	7300	7300	0
54	20230605	182400	73895460	7300	7300	7300	7300	0
55	20230605	182300	73895460	7300	7300	7300	7300	0
56	20230605	182200	73895460	7300	7300	7300	7300	0
57	20230605	182100	73895460	7300	7300	7300	7300	0
58	20230605	182000	73895460	7300	7300	7300	7300	0
59	20230605	181900	73895460	7300	7300	7300	7300	0
60	20230605	181800	73895460	7300	7300	7300	7300	0
61	20230605	181700	73895460	7300	7300	7300	7300	0
62	20230605	181600	73895460	7300	7300	7300	7300	5
63	20230605	181500	73895460	7300	7300	7300	7300	0
64	20230605	181400	73895460	7300	7300	7300	7300	0
65	20230605	181300	73895460	7300	7300	7300	7300	0
66	20230605	181200	73895460	7300	7300	7300	7300	0
67	20230605	181100	73895460	7300	7300	7300	7300	0
68	20230605	181000	73895460	7300	7300	7300	7300	0
69	20230605	180900	73895460	7300	7300	7300	7300	0
70	20230605	180800	73895460	7300	7300	7300	7300	0
71	20230605	180700	73895460	7300	7300	7300	7300	0
72	20230605	180600	73895460	7300	7300	7300	7300	0
73	20230605	180500	73895460	7300	7300	7300	7300	0
74	20230605	180400	73895460	7300	7300	7300	7300	0
75	20230605	180300	73895460	7300	7300	7300	7300	0
76	20230605	180200	73895460	7300	7300	7300	7300	0
77	20230605	180100	73895460	7300	7300	7300	7300	0
78	20230605	180000	73895460	7300	7300	7300	7300	0
79	20230605	175900	73895460	7300	7300	7300	7300	0
80	20230605	175800	73895460	7300	7300	7300	7300	0
81	20230605	175700	73895460	7300	7300	7300	7300	0
82	20230605	175600	73895460	7300	7300	7300	7300	0
83	20230605	175500	73895460	7300	7300	7300	7300	0
84	20230605	175400	73895460	7300	7300	7300	7300	0
85	20230605	175300	73895460	7300	7300	7300	7300	0
86	20230605	175200	73895460	7300	7300	7300	7300	0
87	20230605	175100	73895460	7300	7300	7300	7300	0
88	20230605	175000	73895460	7300	7300	7300	7300	0
89	20230605	174900	73895460	7300	7300	7300	7300	0
90	20230605	174800	73895460	7300	7300	7300	7300	0
91	20230605	174700	73895460	7300	7300	7300	7300	0
92	20230605	174600	73895460	7300	7300	7300	7300	5
93	20230605	174500	73895460	7300	7300	7300	7300	0
94	20230605	174400	73895460	7300	7300	7300	7300	0
95	20230605	174300	73895460	7300	7300	7300	7300	0
96	20230605	174200	73895460	7300	7300	7300	7300	0
97	20230605	174100	73895460	7300	7300	7300	7300	0
98	20230605	174000	73895460	7300	7300	7300	7300	0
99	20230605	173900	73895460	7300	7300	7300	7300	0
100	20230605	173800	73895460	7300	7300	7300	7300	0
101	20230605	173700	73895460	7300	7300	7300	7300	0
102	20230605	173600	73895460	7300	7300	7300	7300	0
103	20230605	173500	73895460	7300	7300	7300	7300	0
104	20230605	173400	73895460	7300	7300	7300	7300	0
105	20230605	173300	73895460	7300	7300	7300	7300	0
106	20230605	173200	73895460	7300	7300	7300	7300	0
107	20230605	173100	73895460	7300	7300	7300	7300	0
108	20230605	173000	73895460	7300	7300	7300	7300	0
109	20230605	172900	73895460	7300	7300	7300	7300	0
110	20230605	172800	73895460	7300	7300	7300	7300	0
111	20230605	172700	73895460	7300	7300	7300	7300	0
112	20230605	172600	73895460	7300	7300	7300	7300	0
113	20230605	172500	73895460	7300	7300	7300	7300	0
114	20230605	172400	73895460	7300	7300	7300	7300	0
115	20230605	172300	73895460	7300	7300	7300	7300	0
116	20230605	172200	73895460	7300	7300	7300	7300	0
117	20230605	172100	73895460	7300	7300	7300	7300	0
118	20230605	172000	73895460	7300	7300	7300	7300	0
119	20230605	171900	73895460	7300	7300	7300	7300	0
120	20230605	171800	73895460	7300	7300	7300	7300	0
121	20230605	171700	73895460	7300	7300	7300	7300	0
122	20230605	171600	73895460	7300	7300	7300	7300	5
123	20230605	171500	73895460	7300	7300	7300	7300	0
124	20230605	171400	73895460	7300	7300	7300	7300	0
125	20230605	171300	73895460	7300	7300	7300	7300	0
126	20230605	171200	73895460	7300	7300	7300	7300	0
127	20230605	171100	73895460	7300	7300	7300	7300	0
128	20230605	171000	73895460	7300	7300	7300	7300	0
129	20230605	170900	73895460	7300	7300	7300	7300	0
130	20230605	170800	73895460	7300	7300	7300	7300	0
131	20230605	170700	73895460	7300	7300	7300	7300	0
132	20230605	170600	73895460	7300	7300	7300	7300	0
133	20230605	170500	73895460	7300	7300	7300	7300	0
134	20230605	170400	73895460	7300	7300	7300	7300	0
135	20230605	170300	73895460	7300	7300	7300	7300	0
136	20230605	170200	73895460	7300	7300	7300	7300	0
137	20230605	170100	73895460	7300	7300	7300	7300	0
138	20230605	170000	73895460	7300	7300	7300	7300	0
139	20230605	165900	73895460	7300	7300	7300	7300	0
140	20230605	165800	73895460	7300	7300	7300	7300	0
141	20230605	165700	73895460	7300	7300	7300	7300	0
142	20230605	165600	73895460	7300	7300	7300	7300	0
143	20230605	165500	73895460	7300	7300	7300	7300	0
144	20230605	165400	73895460	7300	7300	7300	7300	0
145	20230605	165300	73895460	7300	7300	7300	7300	0
146	20230605	165200	73895460	7300	7300	7300	7300	0
147	20230605	165100	73895460	7300	7300	7300	7300	0
148	20230605	165000	73895460	7300	7300	7300	7300	0
149	20230605	164900	73895460	7300	7300	7300	7300	0
150	20230605	164800	73895460	7300	7300	7300	7300	0
151	20230605	164700	73895460	7300	7300	7300	7300	0
152	20230605	164600	73895460	7300	7300	7300	7300	5
153	20230605	164500	73895460	7300	7300	7300	7300	0
154	20230605	164400	73895460	7300	7300	7300	7300	0
155	20230605	164300	73895460	7300	7300	7300	7300	0
156	20230605	164200	73895460	7300	7300	7300	7300	0
157	20230605	164100	73895460	7300	7300	7300	7300	0
158	20230605	164000	73895460	7300	7300	7300	7300	0
159	20230605	163900	73895460	7300	7300	7300	7300	0
160	20230605	163800	73895460	7300	7300	7300	7300	0
161	20230605	163700	73895460	7300	7300	7300	7300	0
162	20230605	163600	73895460	7300	7300	7300	7300	0
163	20230605	163500	73895460	7300	7300	7300	7300	0
164	20230605	163400	73895460	7300	7300	7300	7300	0
165	20230605	163300	73895460	7300	7300	7300	7300	0
166	20230605	163200	73895460	7300	7300	7300	7300	0
167	20230605	163100	73895460	7300	7300	7300	7300	0
168	20230605	163000	73895460	7300	7300	7300	7300	0
169	20230605	162900	73895460	7300	7300	7300	7300	0
170	20230605	162800	73895460	7300	7300	7300	7300	0
171	20230605	162700	73895460	7300	7300	7300	7300	0
172	20230605	162600	73895460	7300	7300	7300	7300	0
173	20230605	162500	73895460	7300	7300	7300	7300	0
174	20230605	162400	73895460	7300	7300	7300	7300	0
175	20230605	162300	73895460	7300	7300	7300	7300	0
176	20230605	162200	73895460	7300	7300	7300	7300	0
177	20230605	162100	73895460	7300	7300	7300	7300	0
178	20230605	162000	73895460	7300	7300	7300	7300	0
179	20230605	161900	73895460	7300	7300	7300	7300	0
180	20230605	161800	73895460	7300	7300	7300	7300	0
181	20230605	161700	73895460	7300	7300	7300	7300	0
182	20230605	161600	73895460	7300	7300	7300	7300	5
183	20230605	161500	73895460	7300	7300	7300	7300	0
184	20230605	161400	73895460	7300	7300	7300	7300	0
185	20230605	161300	73895460	7300	7300	7300	7300	0
186	20230605	161200	73895460	7300	7300	7300	7300	0
187	20230605	161100	73895460	7300	7300	7300	7300	0
188	20230605	161000	73895460	7300	7300	7300	7300	0
189	20230605	160900	73895460	7300	7300	7300	7300	0
190	20230605	160800	73895460	7300	7300	7300	7300	0
191	20230605	160700	73895460	7300	7300	7300	7300	0
192	20230605	160600	73895460	7300	7300	7300	7300	0
193	20230605	160500	73895460	7300	7300	7300	7300	0
194	20230605	160400	73895460	7300	7300	7300	7300	0
195	20230605	160300	73895460	7300	7300	7300	7300	0
196	20230605	160200	73895460	7300	7300	7300	7300	0
197	20230605	160100	73895460	7300	7300	7300	7300	0
198	20230605	160000	73895460	7300	7300	7300	7300	0
199	20230605	155900	73895460	7300	7300	7300	7300	0
200	20230605	155800	73895460	7300	7300	7300	7300	0
201	20230605	155700	73895460	7300	7300	7300	7300	0
202	20230605	155600	73895460	7300	7300	7300	7300	0
203	20230605	155500	73895460	7300	7300	7300	7300	0
204	20230605	155400	73895460	7300	7300	7300	7300	0
205	20230605	155300	73895460	7300	7300	7300	7300	0
206	20230605	155200	73895460	7300	7300	7300	7300	0
207	20230605	155100	73895460	7300	7300	7300	7300	0
208	20230605	155000	73895460	7300	7300	7300	7300	0
209	20230605	154900	73895460	7300	7300	7300	7300	0
210	20230605	154800	73895460	7300	7300	7300	7300	0
211	20230605	154700	73895460	7300	7300	7300	7300	0
212	20230605	154600	73895460	7300	7300	7300	7300	5
213	20230605	154500	73895460	7300	7300	7300	7300	0
214	20230605	154400	73895460	7300	7300	7300	7300	0
215	20230605	154300	73895460	7300	7300	7300	7300	0
216	20230605	154200	73895460	7300	7300	7300	7300	0
217	20230605	154100	73895460	7300	7300	7300	7300	0
218	20230605	154000	73895460	7300	7300	7300	7300	0
219	20230605	153900	73895460	7300	7300	7300	7300	0
220	20230605	153800	73895460	7300	7300	7300	7300	0
221	20230605	153700	73895460	7300	7300	7300	7300	0
222	20230605	153600	73895460	7300	7300	7300	7300	0
223	20230605	153500	73895460	7300	7300	7300	7300	0
224	20230605	153400	73895460	7300	7300	7300	7300	0
225	20230605	153300	73895460	7300	7300	7300	7300	0
226	20230605	153200	73895460	7300	7300	7300	7300	0
227	20230605	153100	73895460	7300	7300	7300	7300	0
228	20230605	153000	73895460	7300	7300	7300	7300	5
229	20230605	152900	73858960	7300	7300	7300	7300	0
230	20230605	152800	73858960	7300	7300	7300	7300	0
231	20230605	152700	73858960	7300	7300	7300	7300	0
232	20230605	152600	73858960	7300	7300	7300	7300	0
233	20230605	152500	73858960	7300	7300	7300	7300	0
234	20230605	152400	73858960	7300	7300	7300	7300	0
235	20230605	152300	73858960	7300	7300	7300	7300	0
236	20230605	152200	73858960	7300	7300	7300	7300	0
237	20230605	152100	73858960	7300	7300	7300	7300	0
238	20230605	152000	73858960	7300	7300	7300	7300	0
239	20230605	151900	73858960	7300	7300	7300	7300	0
240	20230605	151800	73858960	7300	7300	7300	7300	0
241	20230605	151700	73858960	7300	7300	7300	7300	0
242	20230605	151600	73858960	7300	7300	7300	7300	0
243	20230605	151500	73858960	7300	7300	7300	7300	0
244	20230605	151400	73858960	7300	7300	7300	7300	0
245	20230605	151300	73858960	7300	7300	7300	7300	0
246	20230605	151200	73858960	7300	7300	7300	7300	0
247	20230605	151100	73858960	7300	7300	7300	7300	0
248	20230605	151000	73858960	7300	7300	7300	7300	0
249	20230605	150900	73858960	7300	7300	7300	7300	0
250	20230605	150800	73858960	7300	7300	7300	7300	0
251	20230605	150700	73858960	7300	7300	7300	7300	0
252	20230605	150600	73858960	7300	7300	7300	7300	0
253	20230605	150500	73858960	7300	7300	7300	7300	0
254	20230605	150400	73858960	7300	7300	7300	7300	0
255	20230605	150300	73858960	7300	7300	7300	7300	0
256	20230605	150200	73858960	7300	7300	7300	7300	0
257	20230605	150100	73858960	7300	7300	7300	7300	0
258	20230605	150000	73858960	7300	7300	7300	7300	0
259	20230605	145900	73858960	7300	7300	7300	7300	0
260	20230605	145800	73858960	7300	7300	7300	7300	0
261	20230605	145700	73858960	7300	7300	7300	7300	0
262	20230605	145600	73858960	7300	7300	7300	7300	0
263	20230605	145500	73858960	7300	7300	7300	7300	0
264	20230605	145400	73858960	7300	7300	7300	7300	0
265	20230605	145300	73858960	7300	7300	7300	7300	0
266	20230605	145200	73858960	7300	7300	7300	7300	0
267	20230605	145100	73858960	7300	7300	7300	7300	0
268	20230605	145000	73858960	7300	7300	7300	7300	0
269	20230605	144900	73858960	7300	7300	7300	7300	0
270	20230605	144800	73858960	7300	7300	7300	7300	0
271	20230605	144700	73858960	7300	7300	7300	7300	0
272	20230605	144600	73858960	7300	7300	7300	7300	0
273	20230605	144500	73858960	7300	7300	7300	7300	0
274	20230605	144400	73858960	7300	7300	7300	7300	0
275	20230605	144300	73858960	7300	7300	7300	7300	0
276	20230605	144200	73858960	7300	7300	7300	7300	0
277	20230605	144100	73858960	7300	7300	7300	7300	0
278	20230605	144000	73858960	7300	7300	7300	7300	0
279	20230605	143900	73858960	7300	7300	7300	7300	0
280	20230605	143800	73858960	7300	7300	7300	7300	0
281	20230605	143700	73858960	7300	7300	7300	7300	0
282	20230605	143600	73858960	7300	7300	7300	7300	0
283	20230605	143500	73858960	7300	7300	7300	7300	0
284	20230605	143400	73858960	7300	7300	7300	7300	0
285	20230605	143300	73858960	7300	7300	7300	7300	0
286	20230605	143200	73858960	7300	7300	7300	7300	0
287	20230605	143100	73858960	7300	7300	7300	7300	0
288	20230605	143000	73858960	7300	7300	7300	7300	0
289	20230605	142900	73858960	7300	7300	7300	7300	0
290	20230605	142800	73858960	7300	7300	7300	7300	0
291	20230605	142700	73858960	7300	7300	7300	7300	0
292	20230605	142600	73858960	7300	7300	7300	7300	0
293	20230605	142500	73858960	7300	7300	7300	7300	0
294	20230605	142400	73858960	7300	7300	7300	7300	0
295	20230605	142300	73858960	7300	7300	7300	7300	0
296	20230605	142200	73858960	7300	7300	7300	7300	0
297	20230605	142100	73858960	7300	7300	7300	7300	0
298	20230605	142000	73858960	7300	7300	7300	7300	0
299	20230605	141900	73858960	7300	7300	7300	7300	0
300	20230605	141800	73858960	7300	7300	7300	7300	0
301	20230605	141700	73858960	7300	7300	7300	7300	0
302	20230605	141600	73858960	7300	7300	7300	7300	0
303	20230605	141500	73858960	7300	7300	7300	7300	0
304	20230605	141400	73858960	7300	7300	7300	7300	0
305	20230605	141300	73858960	7300	7300	7300	7300	0
306	20230605	141200	73858960	7300	7300	7300	7300	0
307	20230605	141100	73858960	7300	7300	7300	7300	0
308	20230605	141000	73858960	7300	7300	7300	7300	0
309	20230605	140900	73858960	7300	7300	7300	7300	0
310	20230605	140800	73858960	7300	7300	7300	7300	0
311	20230605	140700	73858960	7300	7300	7300	7300	0
312	20230605	140600	73858960	7300	7300	7300	7300	0
313	20230605	140500	73858960	7300	7300	7300	7300	0
314	20230605	140400	73858960	7300	7300	7300	7300	0
315	20230605	140300	73858960	7300	7300	7300	7300	0
316	20230605	140200	73858960	7300	7300	7300	7300	0
317	20230605	140100	73858960	7300	7300	7300	7300	0
318	20230605	140000	73858960	7300	7300	7300	7300	0
319	20230605	135900	73858960	7300	7300	7300	7300	0
320	20230605	135800	73858960	7300	7300	7300	7300	0
321	20230605	135700	73858960	7300	7300	7300	7300	0
322	20230605	135600	73858960	7300	7300	7300	7300	0
323	20230605	135500	73858960	7300	7300	7300	7300	0
324	20230605	135400	73858960	7300	7300	7300	7300	0
325	20230605	135300	73858960	7300	7300	7300	7300	0
326	20230605	135200	73858960	7300	7300	7300	7300	0
327	20230605	135100	73858960	7300	7300	7300	7300	0
328	20230605	135000	73858960	7300	7300	7300	7300	0
329	20230605	134900	73858960	7300	7300	7300	7300	0
330	20230605	134800	73858960	7300	7300	7300	7300	0
331	20230605	134700	73858960	7300	7300	7300	7300	0
332	20230605	134600	73858960	7300	7300	7300	7300	0
333	20230605	134500	73858960	7300	7300	7300	7300	10
334	20230605	134400	73785960	7310	7310	7310	7310	0
335	20230605	134300	73785960	7310	7310	7310	7310	0
336	20230605	134200	73785960	7310	7310	7310	7310	0
337	20230605	134100	73785960	7310	7310	7310	7310	0
338	20230605	134000	73785960	7310	7310	7310	7310	0
339	20230605	133900	73785960	7310	7310	7310	7310	0
340	20230605	133800	73785960	7310	7310	7310	7310	0
341	20230605	133700	73785960	7310	7310	7310	7310	0
342	20230605	133600	73785960	7310	7310	7310	7310	0
343	20230605	133500	73785960	7310	7310	7310	7310	0
344	20230605	133400	73785960	7310	7310	7310	7310	0
345	20230605	133300	73785960	7310	7310	7310	7310	0
346	20230605	133200	73785960	7310	7310	7310	7310	0
347	20230605	133100	73785960	7310	7310	7310	7310	0
348	20230605	133000	73785960	7310	7310	7310	7310	0
349	20230605	132900	73785960	7310	7310	7310	7310	0
350	20230605	132800	73785960	7310	7310	7310	7310	0
351	20230605	132700	73785960	7310	7310	7310	7310	0
352	20230605	132600	73785960	7310	7310	7310	7310	0
353	20230605	132500	73785960	7310	7310	7310	7310	0
354	20230605	132400	73785960	7310	7310	7310	7310	0
355	20230605	132300	73785960	7310	7310	7310	7310	0
356	20230605	132200	73785960	7310	7310	7310	7310	0
357	20230605	132100	73785960	7310	7310	7310	7310	0
358	20230605	132000	73785960	7310	7310	7310	7310	0
359	20230605	131900	73785960	7310	7330	7330	7310	100
360	20230605	131800	73054560	7330	7330	7330	7330	0
361	20230605	131700	73054560	7330	7330	7330	7330	0
362	20230605	131600	73054560	7330	7330	7330	7330	0
363	20230605	131500	73054560	7330	7330	7330	7330	0
364	20230605	131400	73054560	7330	7330	7330	7330	0
365	20230605	131300	73054560	7330	7330	7330	7330	0
366	20230605	131200	73054560	7330	7330	7330	7330	0
367	20230605	131100	73054560	7330	7330	7330	7330	0
368	20230605	131000	73054560	7330	7330	7330	7330	0
369	20230605	130900	73054560	7330	7330	7330	7330	0
370	20230605	130800	73054560	7330	7330	7330	7330	0
371	20230605	130700	73054560	7330	7330	7330	7330	0
372	20230605	130600	73054560	7330	7330	7330	7330	0
373	20230605	130500	73054560	7330	7330	7330	7330	0
374	20230605	130400	73054560	7330	7330	7330	7330	0
375	20230605	130300	73054560	7330	7330	7330	7330	0
376	20230605	130200	73054560	7330	7330	7330	7330	0
377	20230605	130100	73054560	7330	7330	7330	7330	0
378	20230605	130000	73054560	7330	7330	7330	7330	0
379	20230605	125900	73054560	7330	7330	7330	7330	0
380	20230605	125800	73054560	7330	7330	7330	7330	0
381	20230605	125700	73054560	7330	7330	7330	7330	0
382	20230605	125600	73054560	7330	7330	7330	7330	0
383	20230605	125500	73054560	7330	7330	7330	7330	0
384	20230605	125400	73054560	7330	7330	7330	7330	0
385	20230605	125300	73054560	7330	7330	7330	7330	0
386	20230605	125200	73054560	7330	7330	7330	7330	0
387	20230605	125100	73054560	7330	7330	7330	7330	200
388	20230605	125000	71588560	7330	7330	7330	7330	300
389	20230605	124900	69389560	7350	7350	7350	7350	0
390	20230605	124800	69389560	7350	7350	7350	7350	0
391	20230605	124700	69389560	7350	7350	7350	7350	0
392	20230605	124600	69389560	7350	7350	7350	7350	0
393	20230605	124500	69389560	7350	7350	7350	7350	0
394	20230605	124400	69389560	7350	7350	7350	7350	0
395	20230605	124300	69389560	7350	7350	7350	7350	0
396	20230605	124200	69389560	7350	7350	7350	7350	0
397	20230605	124100	69389560	7350	7350	7350	7350	0
398	20230605	124000	69389560	7350	7350	7350	7350	0
399	20230605	123900	69389560	7350	7350	7350	7350	0
400	20230605	123800	69389560	7350	7350	7350	7350	0
401	20230605	123700	69389560	7350	7350	7350	7350	0
402	20230605	123600	69389560	7350	7350	7350	7350	0
403	20230605	123500	69389560	7350	7350	7350	7350	0
404	20230605	123400	69389560	7350	7350	7350	7350	0
405	20230605	123300	69389560	7350	7350	7350	7350	0
406	20230605	123200	69389560	7350	7350	7350	7350	0
407	20230605	123100	69389560	7350	7350	7350	7350	0
408	20230605	123000	69389560	7350	7350	7350	7350	0
409	20230605	122900	69389560	7350	7350	7350	7350	0
410	20230605	122800	69389560	7350	7350	7350	7350	0
411	20230605	122700	69389560	7350	7350	7350	7350	0
412	20230605	122600	69389560	7350	7350	7350	7350	0
413	20230605	122500	69389560	7350	7350	7350	7350	0
414	20230605	122400	69389560	7350	7350	7350	7350	0
415	20230605	122300	69389560	7350	7350	7350	7350	0
416	20230605	122200	69389560	7350	7350	7350	7350	0
417	20230605	122100	69389560	7350	7350	7350	7350	0
418	20230605	122000	69389560	7350	7350	7350	7350	0
419	20230605	121900	69389560	7350	7350	7350	7350	0
420	20230605	121800	69389560	7350	7350	7350	7350	0
421	20230605	121700	69389560	7350	7350	7350	7350	0
422	20230605	121600	69389560	7350	7350	7350	7350	0
423	20230605	121500	69389560	7350	7350	7350	7350	0
424	20230605	121400	69389560	7350	7350	7350	7350	0
425	20230605	121300	69389560	7350	7350	7350	7350	0
426	20230605	121200	69389560	7350	7350	7350	7350	0
427	20230605	121100	69389560	7350	7350	7350	7350	0
428	20230605	121000	69389560	7350	7350	7350	7350	0
429	20230605	120900	69389560	7350	7350	7350	7350	0
430	20230605	120800	69389560	7350	7350	7350	7350	0
431	20230605	120700	69389560	7350	7350	7350	7350	0
432	20230605	120600	69389560	7350	7350	7350	7350	0
433	20230605	120500	69389560	7350	7350	7350	7350	0
434	20230605	120400	69389560	7350	7350	7350	7350	0
435	20230605	120300	69389560	7350	7350	7350	7350	0
436	20230605	120200	69389560	7350	7350	7350	7350	0
437	20230605	120100	69389560	7350	7350	7350	7350	0
438	20230605	120000	69389560	7350	7350	7350	7350	0
439	20230605	115900	69389560	7350	7350	7350	7350	0
440	20230605	115800	69389560	7350	7350	7350	7350	0
441	20230605	115700	69389560	7350	7350	7350	7350	0
442	20230605	115600	69389560	7350	7350	7350	7350	0
443	20230605	115500	69389560	7350	7350	7350	7350	0
444	20230605	115400	69389560	7350	7350	7350	7350	0
445	20230605	115300	69389560	7350	7350	7350	7350	0
446	20230605	115200	69389560	7350	7350	7350	7350	0
447	20230605	115100	69389560	7350	7350	7350	7350	0
448	20230605	115000	69389560	7350	7350	7350	7350	0
449	20230605	114900	69389560	7350	7350	7350	7350	0
450	20230605	114800	69389560	7350	7350	7350	7350	0
451	20230605	114700	69389560	7350	7350	7350	7350	0
452	20230605	114600	69389560	7350	7350	7350	7350	0
453	20230605	114500	69389560	7350	7350	7350	7350	0
454	20230605	114400	69389560	7350	7350	7350	7350	0
455	20230605	114300	69389560	7350	7350	7350	7350	0
456	20230605	114200	69389560	7350	7350	7350	7350	0
457	20230605	114100	69389560	7350	7350	7350	7350	0
458	20230605	114000	69389560	7350	7350	7350	7350	0
459	20230605	113900	69389560	7350	7350	7350	7350	0
460	20230605	113800	69389560	7350	7350	7350	7350	0
461	20230605	113700	69389560	7350	7350	7350	7350	0
462	20230605	113600	69389560	7350	7350	7350	7350	0
463	20230605	113500	69389560	7350	7350	7350	7350	0
464	20230605	113400	69389560	7350	7350	7350	7350	0
465	20230605	113300	69389560	7350	7350	7350	7350	0
466	20230605	113200	69389560	7350	7350	7350	7350	505
467	20230605	113100	65677810	7390	7390	7390	7390	0
468	20230605	113000	65677810	7390	7390	7390	7390	0
469	20230605	112900	65677810	7390	7390	7390	7390	0
470	20230605	112800	65677810	7390	7390	7390	7390	0
471	20230605	112700	65677810	7390	7390	7390	7390	0
472	20230605	112600	65677810	7390	7390	7390	7390	0
473	20230605	112500	65677810	7390	7390	7390	7390	0
474	20230605	112400	65677810	7390	7390	7390	7390	0
475	20230605	112300	65677810	7390	7390	7390	7390	0
476	20230605	112200	65677810	7390	7390	7390	7390	0
477	20230605	112100	65677810	7390	7390	7390	7390	0
478	20230605	112000	65677810	7390	7390	7390	7390	0
479	20230605	111900	65677810	7390	7390	7390	7390	0
480	20230605	111800	65677810	7390	7390	7390	7390	0
481	20230605	111700	65677810	7390	7390	7390	7390	0
482	20230605	111600	65677810	7390	7390	7390	7390	0
483	20230605	111500	65677810	7390	7390	7390	7390	0
484	20230605	111400	65677810	7390	7390	7390	7390	0
485	20230605	111300	65677810	7390	7390	7390	7390	0
486	20230605	111200	65677810	7390	7390	7390	7390	0
487	20230605	111100	65677810	7390	7390	7390	7390	0
488	20230605	111000	65677810	7390	7390	7390	7390	1000
489	20230605	110900	58287810	7390	7390	7390	7390	0
490	20230605	110800	58287810	7390	7390	7390	7390	0
491	20230605	110700	58287810	7390	7390	7390	7390	0
492	20230605	110600	58287810	7390	7390	7390	7390	0
493	20230605	110500	58287810	7390	7390	7390	7390	0
494	20230605	110400	58287810	7390	7390	7390	7390	0
495	20230605	110300	58287810	7390	7390	7390	7390	0
496	20230605	110200	58287810	7390	7390	7390	7390	0
497	20230605	110100	58287810	7390	7390	7390	7390	0
498	20230605	110000	58287810	7390	7390	7390	7390	0
499	20230605	105900	58287810	7390	7390	7390	7390	0
500	20230605	105800	58287810	7390	7390	7390	7390	0
501	20230605	105700	58287810	7390	7390	7390	7390	0
502	20230605	105600	58287810	7390	7390	7390	7390	0
503	20230605	105500	58287810	7390	7390	7390	7390	327
504	20230605	105400	55871280	7390	7390	7390	7390	563
505	20230605	105300	51710710	7390	7390	7390	7390	0
506	20230605	105200	51710710	7390	7390	7390	7390	0
507	20230605	105100	51710710	7390	7390	7390	7390	0
508	20230605	105000	51710710	7390	7390	7390	7390	0
509	20230605	104900	51710710	7390	7390	7390	7390	0
510	20230605	104800	51710710	7390	7390	7390	7390	106
511	20230605	104700	50927370	7390	7390	7390	7390	0
512	20230605	104600	50927370	7390	7390	7390	7390	5
513	20230605	104500	50890420	7390	7390	7390	7390	0
514	20230605	104400	50890420	7390	7390	7390	7390	0
515	20230605	104300	50890420	7390	7390	7390	7390	0
516	20230605	104200	50890420	7390	7390	7390	7390	0
517	20230605	104100	50890420	7390	7390	7390	7390	0
518	20230605	104000	50890420	7390	7390	7390	7390	0
519	20230605	103900	50890420	7390	7390	7390	7390	0
520	20230605	103800	50890420	7390	7390	7390	7390	0
521	20230605	103700	50890420	7390	7390	7390	7390	0
522	20230605	103600	50890420	7390	7390	7390	7390	0
523	20230605	103500	50890420	7390	7390	7390	7390	0
524	20230605	103400	50890420	7390	7390	7390	7390	0
525	20230605	103300	50890420	7390	7390	7390	7390	0
526	20230605	103200	50890420	7390	7390	7390	7390	0
527	20230605	103100	50890420	7390	7390	7390	7390	0
528	20230605	103000	50890420	7390	7390	7390	7390	0
529	20230605	102900	50890420	7390	7390	7390	7390	0
530	20230605	102800	50890420	7390	7390	7390	7390	0
531	20230605	102700	50890420	7390	7390	7390	7390	0
532	20230605	102600	50890420	7390	7390	7390	7390	0
533	20230605	102500	50890420	7390	7390	7390	7390	0
534	20230605	102400	50890420	7390	7390	7390	7390	0
535	20230605	102300	50890420	7390	7390	7390	7390	0
536	20230605	102200	50890420	7390	7390	7390	7390	0
537	20230605	102100	50890420	7390	7390	7390	7390	0
538	20230605	102000	50890420	7390	7390	7390	7390	0
539	20230605	101900	50890420	7390	7390	7390	7390	400
540	20230605	101800	47934420	7370	7370	7370	7370	0
541	20230605	101700	47934420	7370	7370	7370	7370	0
542	20230605	101600	47934420	7370	7370	7370	7370	0
543	20230605	101500	47934420	7370	7370	7370	7370	0
544	20230605	101400	47934420	7370	7370	7370	7370	0
545	20230605	101300	47934420	7370	7370	7370	7370	0
546	20230605	101200	47934420	7370	7370	7370	7370	600
547	20230605	101100	43512420	7400	7400	7400	7400	0
548	20230605	101000	43512420	7400	7400	7400	7400	0
549	20230605	100900	43512420	7400	7400	7400	7400	0
550	20230605	100800	43512420	7400	7400	7400	7400	0
551	20230605	100700	43512420	7400	7400	7400	7400	0
552	20230605	100600	43512420	7400	7400	7400	7400	0
553	20230605	100500	43512420	7400	7400	7400	7400	0
554	20230605	100400	43512420	7400	7400	7400	7400	0
555	20230605	100300	43512420	7400	7400	7400	7400	0
556	20230605	100200	43512420	7400	7400	7400	7400	0
557	20230605	100100	43512420	7400	7400	7400	7400	0
558	20230605	100000	43512420	7400	7400	7400	7400	0
559	20230605	095900	43512420	7400	7400	7400	7400	0
560	20230605	095800	43512420	7400	7400	7400	7400	0
561	20230605	095700	43512420	7400	7400	7400	7400	0
562	20230605	095600	43512420	7400	7400	7400	7400	13
563	20230605	095500	43416220	7400	7400	7400	7400	0
564	20230605	095400	43416220	7400	7400	7400	7400	0
565	20230605	095300	43416220	7400	7400	7400	7400	0
566	20230605	095200	43416220	7400	7400	7400	7400	1683
567	20230605	095100	30962020	7400	7400	7400	7400	0
568	20230605	095000	30962020	7400	7400	7400	7400	0
569	20230605	094900	30962020	7400	7400	7400	7400	0
570	20230605	094800	30962020	7400	7400	7400	7400	0
571	20230605	094700	30962020	7400	7400	7400	7400	0
572	20230605	094600	30962020	7400	7400	7400	7400	0
573	20230605	094500	30962020	7400	7400	7400	7400	0
574	20230605	094400	30962020	7400	7400	7400	7400	0
575	20230605	094300	30962020	7400	7400	7400	7400	0
576	20230605	094200	30962020	7400	7400	7400	7400	0
577	20230605	094100	30962020	7400	7400	7400	7400	0
578	20230605	094000	30962020	7400	7400	7400	7400	0
579	20230605	093900	30962020	7400	7400	7400	7400	113
580	20230605	093800	30125820	7720	7720	7720	7720	0
581	20230605	093700	30125820	7720	7400	7720	7400	2317
582	20230605	093600	12979700	7400	7400	7400	7400	0
583	20230605	093500	12979700	7400	7400	7400	7400	0
584	20230605	093400	12979700	7400	7400	7400	7400	0
585	20230605	093300	12979700	7400	7400	7400	7400	0
586	20230605	093200	12979700	7400	7400	7400	7400	0
587	20230605	093100	12979700	7400	7400	7400	7400	0
588	20230605	093000	12979700	7400	7400	7400	7400	0
589	20230605	092900	12979700	7400	7400	7400	7400	0
590	20230605	092800	12979700	7400	7400	7400	7400	40
591	20230605	092700	12683700	7400	7400	7400	7400	0
592	20230605	092600	12683700	7400	7400	7400	7400	0
593	20230605	092500	12683700	7400	7400	7400	7400	0
594	20230605	092400	12683700	7400	7400	7400	7400	0
595	20230605	092300	12683700	7400	7400	7400	7400	0
596	20230605	092200	12683700	7400	7400	7400	7400	0
597	20230605	092100	12683700	7400	7400	7400	7400	0
598	20230605	092000	12683700	7400	7400	7400	7400	0
599	20230605	091900	12683700	7400	7400	7400	7400	0
600	20230605	091800	12683700	7400	7400	7400	7400	131
601	20230605	091700	11714300	7400	7400	7400	7400	142
602	20230605	091600	10663500	7400	7400	7400	7400	0
603	20230605	091500	10663500	7400	7400	7400	7400	600
604	20230605	091400	6223500	7400	7400	7400	7400	826
605	20230605	091300	111100	7400	7400	7400	7400	0
606	20230605	091200	111100	7400	7410	7410	7400	15
607	20230605	091100	0	7760	7760	7760	7760	0
608	20230605	091000	0	7760	7760	7760	7760	0
609	20230605	090900	0	7760	7760	7760	7760	0
610	20230605	090800	0	7760	7760	7760	7760	0
611	20230605	090700	0	7760	7760	7760	7760	0
612	20230605	090600	0	7760	7760	7760	7760	0
613	20230605	090500	0	7760	7760	7760	7760	0
614	20230605	090400	0	7760	7760	7760	7760	0
615	20230605	090300	0	7760	7760	7760	7760	0
616	20230605	090200	0	7760	7760	7760	7760	0
617	20230605	090100	0	7760	7760	7760	7760	0
618	20230605	090000	0	7760	7760	7760	7760	0