KissMeData/010640/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195300	126505730	5390	5390	5390	5390	349
3	20230605	195200	126505730	5390	5390	5390	5390	0
4	20230605	195100	126505730	5390	5390	5390	5390	0
5	20230605	195000	126505730	5390	5390	5390	5390	0
6	20230605	194900	126505730	5390	5390	5390	5390	0
7	20230605	194800	126505730	5390	5390	5390	5390	0
8	20230605	194700	126505730	5390	5390	5390	5390	0
9	20230605	194600	126505730	5390	5390	5390	5390	0
10	20230605	194500	126505730	5390	5390	5390	5390	0
11	20230605	194400	126505730	5390	5390	5390	5390	0
12	20230605	194300	126505730	5390	5390	5390	5390	0
13	20230605	194200	126505730	5390	5390	5390	5390	0
14	20230605	194100	126505730	5390	5390	5390	5390	0
15	20230605	194000	126505730	5390	5390	5390	5390	0
16	20230605	193900	126505730	5390	5390	5390	5390	0
17	20230605	193800	126505730	5390	5390	5390	5390	0
18	20230605	193700	126505730	5390	5390	5390	5390	0
19	20230605	193600	126505730	5390	5390	5390	5390	0
20	20230605	193500	126505730	5390	5390	5390	5390	0
21	20230605	193400	126505730	5390	5390	5390	5390	0
22	20230605	193300	126505730	5390	5390	5390	5390	0
23	20230605	193200	126505730	5390	5390	5390	5390	0
24	20230605	193100	126505730	5390	5390	5390	5390	0
25	20230605	193000	126505730	5390	5390	5390	5390	0
26	20230605	192900	126505730	5390	5390	5390	5390	0
27	20230605	192800	126505730	5390	5390	5390	5390	0
28	20230605	192700	126505730	5390	5390	5390	5390	0
29	20230605	192600	126505730	5390	5390	5390	5390	0
30	20230605	192500	126505730	5390	5390	5390	5390	0
31	20230605	192400	126505730	5390	5390	5390	5390	0
32	20230605	192300	126505730	5390	5390	5390	5390	349
33	20230605	192200	126505730	5390	5390	5390	5390	0
34	20230605	192100	126505730	5390	5390	5390	5390	0
35	20230605	192000	126505730	5390	5390	5390	5390	0
36	20230605	191900	126505730	5390	5390	5390	5390	0
37	20230605	191800	126505730	5390	5390	5390	5390	0
38	20230605	191700	126505730	5390	5390	5390	5390	0
39	20230605	191600	126505730	5390	5390	5390	5390	0
40	20230605	191500	126505730	5390	5390	5390	5390	0
41	20230605	191400	126505730	5390	5390	5390	5390	0
42	20230605	191300	126505730	5390	5390	5390	5390	0
43	20230605	191200	126505730	5390	5390	5390	5390	0
44	20230605	191100	126505730	5390	5390	5390	5390	0
45	20230605	191000	126505730	5390	5390	5390	5390	0
46	20230605	190900	126505730	5390	5390	5390	5390	0
47	20230605	190800	126505730	5390	5390	5390	5390	0
48	20230605	190700	126505730	5390	5390	5390	5390	0
49	20230605	190600	126505730	5390	5390	5390	5390	0
50	20230605	190500	126505730	5390	5390	5390	5390	0
51	20230605	190400	126505730	5390	5390	5390	5390	0
52	20230605	190300	126505730	5390	5390	5390	5390	0
53	20230605	190200	126505730	5390	5390	5390	5390	0
54	20230605	190100	126505730	5390	5390	5390	5390	0
55	20230605	190000	126505730	5390	5390	5390	5390	0
56	20230605	185900	126505730	5390	5390	5390	5390	0
57	20230605	185800	126505730	5390	5390	5390	5390	0
58	20230605	185700	126505730	5390	5390	5390	5390	0
59	20230605	185600	126505730	5390	5390	5390	5390	0
60	20230605	185500	126505730	5390	5390	5390	5390	0
61	20230605	185400	126505730	5390	5390	5390	5390	0
62	20230605	185300	126505730	5390	5390	5390	5390	349
63	20230605	185200	126505730	5390	5390	5390	5390	0
64	20230605	185100	126505730	5390	5390	5390	5390	0
65	20230605	185000	126505730	5390	5390	5390	5390	0
66	20230605	184900	126505730	5390	5390	5390	5390	0
67	20230605	184800	126505730	5390	5390	5390	5390	0
68	20230605	184700	126505730	5390	5390	5390	5390	0
69	20230605	184600	126505730	5390	5390	5390	5390	0
70	20230605	184500	126505730	5390	5390	5390	5390	0
71	20230605	184400	126505730	5390	5390	5390	5390	0
72	20230605	184300	126505730	5390	5390	5390	5390	0
73	20230605	184200	126505730	5390	5390	5390	5390	0
74	20230605	184100	126505730	5390	5390	5390	5390	0
75	20230605	184000	126505730	5390	5390	5390	5390	0
76	20230605	183900	126505730	5390	5390	5390	5390	0
77	20230605	183800	126505730	5390	5390	5390	5390	0
78	20230605	183700	126505730	5390	5390	5390	5390	0
79	20230605	183600	126505730	5390	5390	5390	5390	0
80	20230605	183500	126505730	5390	5390	5390	5390	0
81	20230605	183400	126505730	5390	5390	5390	5390	0
82	20230605	183300	126505730	5390	5390	5390	5390	0
83	20230605	183200	126505730	5390	5390	5390	5390	0
84	20230605	183100	126505730	5390	5390	5390	5390	0
85	20230605	183000	126505730	5390	5390	5390	5390	0
86	20230605	182900	126505730	5390	5390	5390	5390	0
87	20230605	182800	126505730	5390	5390	5390	5390	0
88	20230605	182700	126505730	5390	5390	5390	5390	0
89	20230605	182600	126505730	5390	5390	5390	5390	0
90	20230605	182500	126505730	5390	5390	5390	5390	0
91	20230605	182400	126505730	5390	5390	5390	5390	0
92	20230605	182300	126505730	5390	5390	5390	5390	349
93	20230605	182200	126505730	5390	5390	5390	5390	0
94	20230605	182100	126505730	5390	5390	5390	5390	0
95	20230605	182000	126505730	5390	5390	5390	5390	0
96	20230605	181900	126505730	5390	5390	5390	5390	0
97	20230605	181800	126505730	5390	5390	5390	5390	0
98	20230605	181700	126505730	5390	5390	5390	5390	0
99	20230605	181600	126505730	5390	5390	5390	5390	0
100	20230605	181500	126505730	5390	5390	5390	5390	0
101	20230605	181400	126505730	5390	5390	5390	5390	0
102	20230605	181300	126505730	5390	5390	5390	5390	0
103	20230605	181200	126505730	5390	5390	5390	5390	0
104	20230605	181100	126505730	5390	5390	5390	5390	0
105	20230605	181000	126505730	5390	5390	5390	5390	0
106	20230605	180900	126505730	5390	5390	5390	5390	0
107	20230605	180800	126505730	5390	5390	5390	5390	0
108	20230605	180700	126505730	5390	5390	5390	5390	0
109	20230605	180600	126505730	5390	5390	5390	5390	0
110	20230605	180500	126505730	5390	5390	5390	5390	0
111	20230605	180400	126505730	5390	5390	5390	5390	0
112	20230605	180300	126505730	5390	5390	5390	5390	0
113	20230605	180200	126505730	5390	5390	5390	5390	0
114	20230605	180100	126505730	5390	5390	5390	5390	0
115	20230605	180000	126505730	5390	5390	5390	5390	0
116	20230605	175900	126505730	5390	5390	5390	5390	0
117	20230605	175800	126505730	5390	5390	5390	5390	0
118	20230605	175700	126505730	5390	5390	5390	5390	0
119	20230605	175600	126505730	5390	5390	5390	5390	0
120	20230605	175500	126505730	5390	5390	5390	5390	0
121	20230605	175400	126505730	5390	5390	5390	5390	0
122	20230605	175300	126505730	5390	5390	5390	5390	349
123	20230605	175200	126505730	5390	5390	5390	5390	0
124	20230605	175100	126505730	5390	5390	5390	5390	0
125	20230605	175000	126505730	5390	5390	5390	5390	0
126	20230605	174900	126505730	5390	5390	5390	5390	0
127	20230605	174800	126505730	5390	5390	5390	5390	0
128	20230605	174700	126505730	5390	5390	5390	5390	0
129	20230605	174600	126505730	5390	5390	5390	5390	0
130	20230605	174500	126505730	5390	5390	5390	5390	0
131	20230605	174400	126505730	5390	5390	5390	5390	0
132	20230605	174300	126505730	5390	5390	5390	5390	0
133	20230605	174200	126505730	5390	5390	5390	5390	0
134	20230605	174100	126505730	5390	5390	5390	5390	0
135	20230605	174000	126505730	5390	5390	5390	5390	0
136	20230605	173900	126505730	5390	5390	5390	5390	0
137	20230605	173800	126505730	5390	5390	5390	5390	0
138	20230605	173700	126505730	5390	5390	5390	5390	0
139	20230605	173600	126505730	5390	5390	5390	5390	0
140	20230605	173500	126505730	5390	5390	5390	5390	0
141	20230605	173400	126505730	5390	5390	5390	5390	0
142	20230605	173300	126505730	5390	5390	5390	5390	0
143	20230605	173200	126505730	5390	5390	5390	5390	0
144	20230605	173100	126505730	5390	5390	5390	5390	0
145	20230605	173000	126505730	5390	5390	5390	5390	0
146	20230605	172900	126505730	5390	5390	5390	5390	0
147	20230605	172800	126505730	5390	5390	5390	5390	0
148	20230605	172700	126505730	5390	5390	5390	5390	0
149	20230605	172600	126505730	5390	5390	5390	5390	0
150	20230605	172500	126505730	5390	5390	5390	5390	0
151	20230605	172400	126505730	5390	5390	5390	5390	0
152	20230605	172300	126505730	5390	5390	5390	5390	349
153	20230605	172200	126505730	5390	5390	5390	5390	0
154	20230605	172100	126505730	5390	5390	5390	5390	0
155	20230605	172000	126505730	5390	5390	5390	5390	0
156	20230605	171900	126505730	5390	5390	5390	5390	0
157	20230605	171800	126505730	5390	5390	5390	5390	0
158	20230605	171700	126505730	5390	5390	5390	5390	0
159	20230605	171600	126505730	5390	5390	5390	5390	0
160	20230605	171500	126505730	5390	5390	5390	5390	0
161	20230605	171400	126505730	5390	5390	5390	5390	0
162	20230605	171300	126505730	5390	5390	5390	5390	0
163	20230605	171200	126505730	5390	5390	5390	5390	0
164	20230605	171100	126505730	5390	5390	5390	5390	0
165	20230605	171000	126505730	5390	5390	5390	5390	0
166	20230605	170900	126505730	5390	5390	5390	5390	0
167	20230605	170800	126505730	5390	5390	5390	5390	0
168	20230605	170700	126505730	5390	5390	5390	5390	0
169	20230605	170600	126505730	5390	5390	5390	5390	0
170	20230605	170500	126505730	5390	5390	5390	5390	0
171	20230605	170400	126505730	5390	5390	5390	5390	0
172	20230605	170300	126505730	5390	5390	5390	5390	0
173	20230605	170200	126505730	5390	5390	5390	5390	0
174	20230605	170100	126505730	5390	5390	5390	5390	0
175	20230605	170000	126505730	5390	5390	5390	5390	0
176	20230605	165900	126505730	5390	5390	5390	5390	0
177	20230605	165800	126505730	5390	5390	5390	5390	0
178	20230605	165700	126505730	5390	5390	5390	5390	0
179	20230605	165600	126505730	5390	5390	5390	5390	0
180	20230605	165500	126505730	5390	5390	5390	5390	0
181	20230605	165400	126505730	5390	5390	5390	5390	0
182	20230605	165300	126505730	5390	5390	5390	5390	349
183	20230605	165200	126505730	5390	5390	5390	5390	0
184	20230605	165100	126505730	5390	5390	5390	5390	0
185	20230605	165000	126505730	5390	5390	5390	5390	0
186	20230605	164900	126505730	5390	5390	5390	5390	0
187	20230605	164800	126505730	5390	5390	5390	5390	0
188	20230605	164700	126505730	5390	5390	5390	5390	0
189	20230605	164600	126505730	5390	5390	5390	5390	0
190	20230605	164500	126505730	5390	5390	5390	5390	0
191	20230605	164400	126505730	5390	5390	5390	5390	0
192	20230605	164300	126505730	5390	5390	5390	5390	0
193	20230605	164200	126505730	5390	5390	5390	5390	0
194	20230605	164100	126505730	5390	5390	5390	5390	0
195	20230605	164000	126505730	5390	5390	5390	5390	0
196	20230605	163900	126505730	5390	5390	5390	5390	0
197	20230605	163800	126505730	5390	5390	5390	5390	0
198	20230605	163700	126505730	5390	5390	5390	5390	0
199	20230605	163600	126505730	5390	5390	5390	5390	0
200	20230605	163500	126505730	5390	5390	5390	5390	0
201	20230605	163400	126505730	5390	5390	5390	5390	0
202	20230605	163300	126505730	5390	5390	5390	5390	0
203	20230605	163200	126505730	5390	5390	5390	5390	0
204	20230605	163100	126505730	5390	5390	5390	5390	0
205	20230605	163000	126505730	5390	5390	5390	5390	0
206	20230605	162900	126505730	5390	5390	5390	5390	0
207	20230605	162800	126505730	5390	5390	5390	5390	0
208	20230605	162700	126505730	5390	5390	5390	5390	0
209	20230605	162600	126505730	5390	5390	5390	5390	0
210	20230605	162500	126505730	5390	5390	5390	5390	0
211	20230605	162400	126505730	5390	5390	5390	5390	0
212	20230605	162300	126505730	5390	5390	5390	5390	349
213	20230605	162200	126505730	5390	5390	5390	5390	0
214	20230605	162100	126505730	5390	5390	5390	5390	0
215	20230605	162000	126505730	5390	5390	5390	5390	0
216	20230605	161900	126505730	5390	5390	5390	5390	0
217	20230605	161800	126505730	5390	5390	5390	5390	0
218	20230605	161700	126505730	5390	5390	5390	5390	0
219	20230605	161600	126505730	5390	5390	5390	5390	0
220	20230605	161500	126505730	5390	5390	5390	5390	0
221	20230605	161400	126505730	5390	5390	5390	5390	0
222	20230605	161300	126505730	5390	5390	5390	5390	0
223	20230605	161200	126505730	5390	5390	5390	5390	0
224	20230605	161100	126505730	5390	5390	5390	5390	0
225	20230605	161000	126505730	5390	5390	5390	5390	0
226	20230605	160900	126505730	5390	5390	5390	5390	0
227	20230605	160800	126505730	5390	5390	5390	5390	0
228	20230605	160700	126505730	5390	5390	5390	5390	0
229	20230605	160600	126505730	5390	5390	5390	5390	0
230	20230605	160500	126505730	5390	5390	5390	5390	0
231	20230605	160400	126505730	5390	5390	5390	5390	0
232	20230605	160300	126505730	5390	5390	5390	5390	0
233	20230605	160200	126505730	5390	5390	5390	5390	0
234	20230605	160100	126505730	5390	5390	5390	5390	0
235	20230605	160000	126505730	5390	5390	5390	5390	0
236	20230605	155900	126505730	5390	5390	5390	5390	0
237	20230605	155800	126505730	5390	5390	5390	5390	0
238	20230605	155700	126505730	5390	5390	5390	5390	0
239	20230605	155600	126505730	5390	5390	5390	5390	0
240	20230605	155500	126505730	5390	5390	5390	5390	0
241	20230605	155400	126505730	5390	5390	5390	5390	0
242	20230605	155300	126505730	5390	5390	5390	5390	349
243	20230605	155200	126505730	5390	5390	5390	5390	0
244	20230605	155100	126505730	5390	5390	5390	5390	0
245	20230605	155000	126505730	5390	5390	5390	5390	0
246	20230605	154900	126505730	5390	5390	5390	5390	0
247	20230605	154800	126505730	5390	5390	5390	5390	0
248	20230605	154700	126505730	5390	5390	5390	5390	0
249	20230605	154600	126505730	5390	5390	5390	5390	0
250	20230605	154500	126505730	5390	5390	5390	5390	0
251	20230605	154400	126505730	5390	5390	5390	5390	0
252	20230605	154300	126505730	5390	5390	5390	5390	0
253	20230605	154200	126505730	5390	5390	5390	5390	0
254	20230605	154100	126505730	5390	5390	5390	5390	0
255	20230605	154000	126505730	5390	5390	5390	5390	0
256	20230605	153900	126505730	5390	5390	5390	5390	0
257	20230605	153800	126505730	5390	5390	5390	5390	0
258	20230605	153700	126505730	5390	5390	5390	5390	0
259	20230605	153600	126505730	5390	5390	5390	5390	0
260	20230605	153500	126505730	5390	5390	5390	5390	0
261	20230605	153400	126505730	5390	5390	5390	5390	0
262	20230605	153300	126505730	5390	5390	5390	5390	0
263	20230605	153200	126505730	5390	5390	5390	5390	0
264	20230605	153100	126505730	5390	5390	5390	5390	0
265	20230605	153000	126505730	5390	5390	5390	5390	349
266	20230605	152900	124624620	5390	5390	5390	5390	0
267	20230605	152800	124624620	5390	5390	5390	5390	0
268	20230605	152700	124624620	5390	5390	5390	5390	0
269	20230605	152600	124624620	5390	5390	5390	5390	0
270	20230605	152500	124624620	5390	5390	5390	5390	0
271	20230605	152400	124624620	5390	5390	5390	5390	0
272	20230605	152300	124624620	5390	5390	5390	5390	0
273	20230605	152200	124624620	5390	5390	5390	5390	0
274	20230605	152100	124624620	5390	5390	5390	5390	0
275	20230605	152000	124624620	5390	5390	5390	5390	0
276	20230605	151900	124624620	5390	5390	5390	5370	22
277	20230605	151800	124506440	5390	5390	5390	5390	10
278	20230605	151700	124452540	5370	5370	5370	5370	0
279	20230605	151600	124452540	5370	5370	5370	5370	2
280	20230605	151500	124441800	5390	5390	5390	5390	0
281	20230605	151400	124441800	5390	5390	5390	5390	0
282	20230605	151300	124441800	5390	5390	5390	5390	1
283	20230605	151200	124436410	5380	5380	5380	5380	0
284	20230605	151100	124436410	5380	5380	5380	5380	11
285	20230605	151000	124377230	5390	5390	5390	5390	0
286	20230605	150900	124377230	5390	5390	5390	5390	43
287	20230605	150800	124145460	5390	5390	5390	5390	0
288	20230605	150700	124145460	5390	5390	5390	5390	0
289	20230605	150600	124145460	5390	5390	5390	5390	0
290	20230605	150500	124145460	5390	5390	5390	5390	230
291	20230605	150400	122905760	5390	5370	5390	5370	3
292	20230605	150300	122889630	5390	5390	5390	5390	1
293	20230605	150200	122884240	5380	5380	5380	5380	5
294	20230605	150100	122857340	5390	5390	5390	5390	0
295	20230605	150000	122857340	5390	5390	5390	5390	0
296	20230605	145900	122857340	5390	5390	5390	5390	0
297	20230605	145800	122857340	5390	5390	5390	5390	0
298	20230605	145700	122857340	5390	5390	5390	5390	3
299	20230605	145600	122841170	5390	5390	5390	5390	0
300	20230605	145500	122841170	5390	5390	5390	5390	0
301	20230605	145400	122841170	5390	5390	5390	5390	1
302	20230605	145300	122835780	5380	5390	5390	5380	6
303	20230605	145200	122803490	5380	5380	5380	5380	32
304	20230605	145100	122631330	5390	5380	5390	5380	91
305	20230605	145000	122141740	5390	5390	5390	5390	0
306	20230605	144900	122141740	5390	5390	5390	5390	0
307	20230605	144800	122141740	5390	5390	5390	5390	0
308	20230605	144700	122141740	5390	5390	5390	5390	0
309	20230605	144600	122141740	5390	5390	5390	5390	0
310	20230605	144500	122141740	5390	5390	5390	5390	0
311	20230605	144400	122141740	5390	5390	5390	5390	0
312	20230605	144300	122141740	5390	5390	5390	5390	0
313	20230605	144200	122141740	5390	5390	5390	5390	0
314	20230605	144100	122141740	5390	5390	5390	5390	0
315	20230605	144000	122141740	5390	5390	5390	5390	0
316	20230605	143900	122141740	5390	5390	5390	5390	0
317	20230605	143800	122141740	5390	5390	5390	5390	0
318	20230605	143700	122141740	5390	5390	5390	5390	0
319	20230605	143600	122141740	5390	5390	5390	5390	0
320	20230605	143500	122141740	5390	5390	5390	5390	0
321	20230605	143400	122141740	5390	5390	5390	5390	0
322	20230605	143300	122141740	5390	5390	5390	5390	0
323	20230605	143200	122141740	5390	5390	5390	5390	0
324	20230605	143100	122141740	5390	5390	5390	5390	0
325	20230605	143000	122141740	5390	5390	5390	5390	0
326	20230605	142900	122141740	5390	5390	5390	5390	0
327	20230605	142800	122141740	5390	5390	5390	5390	0
328	20230605	142700	122141740	5390	5390	5390	5390	0
329	20230605	142600	122141740	5390	5390	5390	5390	0
330	20230605	142500	122141740	5390	5390	5390	5390	0
331	20230605	142400	122141740	5390	5390	5390	5390	0
332	20230605	142300	122141740	5390	5390	5390	5390	0
333	20230605	142200	122141740	5390	5390	5390	5390	0
334	20230605	142100	122141740	5390	5390	5390	5390	0
335	20230605	142000	122141740	5390	5390	5390	5390	0
336	20230605	141900	122141740	5390	5390	5390	5390	0
337	20230605	141800	122141740	5390	5390	5390	5390	0
338	20230605	141700	122141740	5390	5380	5390	5380	109
339	20230605	141600	121555310	5390	5390	5390	5390	0
340	20230605	141500	121555310	5390	5390	5390	5390	0
341	20230605	141400	121555310	5390	5390	5390	5390	0
342	20230605	141300	121555310	5390	5390	5390	5390	0
343	20230605	141200	121555310	5390	5390	5390	5390	0
344	20230605	141100	121555310	5390	5390	5390	5390	0
345	20230605	141000	121555310	5390	5390	5390	5390	1
346	20230605	140900	121549920	5380	5410	5410	5380	370
347	20230605	140800	119555780	5410	5400	5410	5400	50
348	20230605	140700	119285580	5400	5400	5400	5400	0
349	20230605	140600	119285580	5400	5400	5400	5400	0
350	20230605	140500	119285580	5400	5400	5400	5400	0
351	20230605	140400	119285580	5400	5400	5400	5400	0
352	20230605	140300	119285580	5400	5400	5400	5400	0
353	20230605	140200	119285580	5400	5400	5400	5400	0
354	20230605	140100	119285580	5400	5400	5400	5400	20
355	20230605	140000	119177580	5400	5400	5400	5400	0
356	20230605	135900	119177580	5400	5400	5400	5400	0
357	20230605	135800	119177580	5400	5400	5400	5400	0
358	20230605	135700	119177580	5400	5400	5400	5400	0
359	20230605	135600	119177580	5400	5400	5400	5400	0
360	20230605	135500	119177580	5400	5400	5400	5400	0
361	20230605	135400	119177580	5400	5400	5400	5400	0
362	20230605	135300	119177580	5400	5400	5400	5400	0
363	20230605	135200	119177580	5400	5400	5400	5400	220
364	20230605	135100	117989580	5400	5400	5400	5400	0
365	20230605	135000	117989580	5400	5400	5400	5400	0
366	20230605	134900	117989580	5400	5400	5400	5400	0
367	20230605	134800	117989580	5400	5400	5400	5400	0
368	20230605	134700	117989580	5400	5400	5400	5400	0
369	20230605	134600	117989580	5400	5400	5400	5400	0
370	20230605	134500	117989580	5400	5400	5400	5400	0
371	20230605	134400	117989580	5400	5400	5400	5400	0
372	20230605	134300	117989580	5400	5400	5400	5400	0
373	20230605	134200	117989580	5400	5400	5400	5400	0
374	20230605	134100	117989580	5400	5400	5400	5400	0
375	20230605	134000	117989580	5400	5400	5400	5400	0
376	20230605	133900	117989580	5400	5400	5400	5400	0
377	20230605	133800	117989580	5400	5400	5400	5400	0
378	20230605	133700	117989580	5400	5400	5400	5400	0
379	20230605	133600	117989580	5400	5400	5400	5400	0
380	20230605	133500	117989580	5400	5400	5400	5400	0
381	20230605	133400	117989580	5400	5400	5400	5400	0
382	20230605	133300	117989580	5400	5400	5400	5400	0
383	20230605	133200	117989580	5400	5400	5400	5400	0
384	20230605	133100	117989580	5400	5400	5400	5400	0
385	20230605	133000	117989580	5400	5400	5400	5400	0
386	20230605	132900	117989580	5400	5400	5400	5400	0
387	20230605	132800	117989580	5400	5400	5400	5400	0
388	20230605	132700	117989580	5400	5400	5400	5400	1
389	20230605	132600	117984180	5380	5380	5380	5380	0
390	20230605	132500	117984180	5380	5380	5380	5380	0
391	20230605	132400	117984180	5380	5380	5380	5380	0
392	20230605	132300	117984180	5380	5380	5380	5380	0
393	20230605	132200	117984180	5380	5380	5380	5380	0
394	20230605	132100	117984180	5380	5380	5380	5380	600
395	20230605	132000	114756180	5380	5380	5380	5380	0
396	20230605	131900	114756180	5380	5380	5380	5380	0
397	20230605	131800	114756180	5380	5380	5380	5380	4
398	20230605	131700	114734660	5400	5400	5400	5400	0
399	20230605	131600	114734660	5400	5400	5400	5400	0
400	20230605	131500	114734660	5400	5400	5400	5400	0
401	20230605	131400	114734660	5400	5400	5400	5400	0
402	20230605	131300	114734660	5400	5400	5400	5400	0
403	20230605	131200	114734660	5400	5400	5400	5400	0
404	20230605	131100	114734660	5400	5400	5400	5400	0
405	20230605	131000	114734660	5400	5400	5400	5400	30
406	20230605	130900	114572660	5390	5390	5390	5390	0
407	20230605	130800	114572660	5390	5390	5390	5390	0
408	20230605	130700	114572660	5390	5390	5390	5390	1
409	20230605	130600	114567270	5390	5390	5390	5390	0
410	20230605	130500	114567270	5390	5390	5390	5390	54
411	20230605	130400	114276210	5380	5380	5380	5380	0
412	20230605	130300	114276210	5380	5380	5380	5380	100
413	20230605	130200	113738210	5400	5400	5400	5400	0
414	20230605	130100	113738210	5400	5400	5400	5400	243
415	20230605	130000	112426010	5400	5400	5400	5400	0
416	20230605	125900	112426010	5400	5400	5400	5380	1248
417	20230605	125800	105707110	5420	5420	5420	5420	0
418	20230605	125700	105707110	5420	5420	5420	5420	0
419	20230605	125600	105707110	5420	5420	5420	5420	0
420	20230605	125500	105707110	5420	5420	5420	5420	0
421	20230605	125400	105707110	5420	5420	5420	5420	0
422	20230605	125300	105707110	5420	5420	5420	5420	0
423	20230605	125200	105707110	5420	5420	5420	5420	0
424	20230605	125100	105707110	5420	5420	5420	5420	0
425	20230605	125000	105707110	5420	5420	5420	5420	0
426	20230605	124900	105707110	5420	5420	5420	5420	1
427	20230605	124800	105701690	5420	5420	5420	5420	0
428	20230605	124700	105701690	5420	5420	5420	5420	0
429	20230605	124600	105701690	5420	5420	5420	5420	0
430	20230605	124500	105701690	5420	5420	5420	5420	0
431	20230605	124400	105701690	5420	5420	5420	5420	0
432	20230605	124300	105701690	5420	5420	5420	5420	0
433	20230605	124200	105701690	5420	5420	5420	5420	0
434	20230605	124100	105701690	5420	5420	5420	5420	0
435	20230605	124000	105701690	5420	5420	5420	5420	0
436	20230605	123900	105701690	5420	5420	5420	5420	0
437	20230605	123800	105701690	5420	5420	5420	5420	10
438	20230605	123700	105647490	5420	5420	5420	5420	10
439	20230605	123600	105593290	5420	5420	5420	5420	0
440	20230605	123500	105593290	5420	5420	5420	5420	0
441	20230605	123400	105593290	5420	5420	5420	5420	0
442	20230605	123300	105593290	5420	5420	5420	5420	0
443	20230605	123200	105593290	5420	5420	5420	5420	70
444	20230605	123100	105213890	5420	5420	5420	5420	0
445	20230605	123000	105213890	5420	5420	5420	5420	0
446	20230605	122900	105213890	5420	5420	5420	5420	0
447	20230605	122800	105213890	5420	5420	5420	5420	0
448	20230605	122700	105213890	5420	5420	5420	5420	0
449	20230605	122600	105213890	5420	5420	5420	5420	0
450	20230605	122500	105213890	5420	5420	5420	5420	4
451	20230605	122400	105192210	5410	5410	5410	5410	0
452	20230605	122300	105192210	5410	5410	5410	5410	465
453	20230605	122200	102676560	5420	5420	5420	5420	0
454	20230605	122100	102676560	5420	5420	5420	5420	0
455	20230605	122000	102676560	5420	5420	5420	5420	0
456	20230605	121900	102676560	5420	5420	5420	5420	207
457	20230605	121800	101554620	5420	5420	5420	5420	0
458	20230605	121700	101554620	5420	5420	5420	5420	0
459	20230605	121600	101554620	5420	5420	5420	5420	2
460	20230605	121500	101543780	5420	5420	5420	5420	0
461	20230605	121400	101543780	5420	5420	5420	5420	0
462	20230605	121300	101543780	5420	5420	5420	5420	0
463	20230605	121200	101543780	5420	5420	5420	5420	1
464	20230605	121100	101538360	5420	5420	5420	5420	0
465	20230605	121000	101538360	5420	5420	5420	5420	0
466	20230605	120900	101538360	5420	5420	5420	5420	0
467	20230605	120800	101538360	5420	5420	5420	5420	0
468	20230605	120700	101538360	5420	5420	5420	5420	4
469	20230605	120600	101516680	5420	5420	5420	5420	5
470	20230605	120500	101489580	5420	5420	5420	5420	5
471	20230605	120400	101462480	5420	5420	5420	5420	5
472	20230605	120300	101435380	5380	5380	5380	5380	0
473	20230605	120200	101435380	5380	5420	5420	5380	95
474	20230605	120100	100924080	5420	5420	5420	5420	5
475	20230605	120000	100896980	5420	5420	5420	5420	5
476	20230605	115900	100869880	5420	5420	5420	5420	5
477	20230605	115800	100842780	5420	5420	5420	5420	5
478	20230605	115700	100815680	5420	5420	5420	5420	0
479	20230605	115600	100815680	5420	5420	5420	5420	5
480	20230605	115500	100788580	5380	5420	5420	5380	265
481	20230605	115400	99362410	5420	5420	5420	5420	5
482	20230605	115300	99335310	5420	5420	5420	5420	5
483	20230605	115200	99308210	5420	5420	5420	5420	5
484	20230605	115100	99281110	5420	5420	5420	5420	0
485	20230605	115000	99281110	5420	5410	5420	5410	5
486	20230605	114900	99254030	5420	5410	5420	5410	5
487	20230605	114800	99226950	5410	5410	5410	5410	67
488	20230605	114700	98864480	5420	5410	5420	5410	5
489	20230605	114600	98837390	5380	5410	5420	5380	1752
490	20230605	114500	89411160	5380	5390	5390	5380	100
491	20230605	114400	88872380	5420	5420	5420	5420	5
492	20230605	114300	88845280	5420	5420	5420	5420	5
493	20230605	114200	88818180	5420	5420	5420	5420	5
494	20230605	114100	88791080	5420	5420	5420	5420	5
495	20230605	114000	88763980	5420	5410	5420	5410	5
496	20230605	113900	88736920	5410	5410	5410	5410	0
497	20230605	113800	88736920	5410	5410	5420	5410	15
498	20230605	113700	88655680	5420	5400	5420	5400	262
499	20230605	113600	87240040	5430	5430	5430	5430	5
500	20230605	113500	87212890	5430	5430	5430	5430	5
501	20230605	113400	87185740	5430	5430	5430	5430	5
502	20230605	113300	87158590	5430	5430	5430	5430	0
503	20230605	113200	87158590	5430	5430	5430	5430	5
504	20230605	113100	87131440	5430	5420	5430	5420	5
505	20230605	113000	87104330	5420	5420	5420	5420	5
506	20230605	112900	87077230	5420	5420	5420	5420	5
507	20230605	112800	87050130	5420	5420	5420	5420	5
508	20230605	112700	87023030	5430	5430	5430	5430	0
509	20230605	112600	87023030	5430	5420	5430	5420	5
510	20230605	112500	86995890	5420	5420	5420	5420	32
511	20230605	112400	86822450	5420	5420	5420	5420	5
512	20230605	112300	86795350	5420	5420	5420	5420	5
513	20230605	112200	86768250	5420	5420	5420	5420	55
514	20230605	112100	86470150	5420	5420	5420	5420	0
515	20230605	112000	86470150	5420	5420	5420	5420	5
516	20230605	111900	86443050	5420	5420	5420	5420	5
517	20230605	111800	86415950	5420	5420	5420	5420	25
518	20230605	111700	86280450	5420	5420	5420	5420	5
519	20230605	111600	86253350	5430	5420	5430	5420	5
520	20230605	111500	86226240	5420	5420	5420	5420	136
521	20230605	111400	85489120	5420	5400	5420	5400	953
522	20230605	111300	80325420	5410	5400	5410	5400	9
523	20230605	111200	80276770	5400	5400	5400	5400	107
524	20230605	111100	79698970	5410	5400	5410	5400	8
525	20230605	111000	79655720	5400	5400	5400	5400	100
526	20230605	110900	79115720	5390	5390	5390	5390	1
527	20230605	110800	79110330	5410	5410	5410	5410	5
528	20230605	110700	79083280	5410	5410	5410	5410	5
529	20230605	110600	79056230	5410	5410	5410	5410	5
530	20230605	110500	79029180	5410	5410	5410	5410	5
531	20230605	110400	79002130	5410	5400	5410	5400	5
532	20230605	110300	78975100	5400	5400	5400	5400	0
533	20230605	110200	78975100	5400	5400	5400	5400	5
534	20230605	110100	78948100	5410	5400	5410	5400	5
535	20230605	110000	78921070	5380	5410	5410	5380	248
536	20230605	105900	77586670	5410	5410	5410	5410	5
537	20230605	105800	77559620	5410	5410	5410	5410	5
538	20230605	105700	77532570	5410	5410	5410	5410	0
539	20230605	105600	77532570	5410	5410	5410	5410	5
540	20230605	105500	77505520	5410	5410	5410	5410	5
541	20230605	105400	77478470	5410	5410	5410	5410	5
542	20230605	105300	77451420	5410	5410	5410	5410	5
543	20230605	105200	77424370	5410	5410	5410	5410	5
544	20230605	105100	77397320	5410	5410	5410	5410	0
545	20230605	105000	77397320	5410	5410	5410	5410	5
546	20230605	104900	77370270	5410	5410	5410	5410	5
547	20230605	104800	77343220	5410	5410	5410	5410	5
548	20230605	104700	77316170	5410	5410	5410	5410	5
549	20230605	104600	77289120	5410	5400	5410	5400	5
550	20230605	104500	77262110	5400	5400	5400	5400	5
551	20230605	104400	77235110	5410	5410	5410	5410	5
552	20230605	104300	77208060	5400	5410	5410	5400	15
553	20230605	104200	77127010	5410	5410	5410	5410	5
554	20230605	104100	77099960	5410	5410	5410	5410	5
555	20230605	104000	77072910	5400	5400	5410	5400	234
556	20230605	103900	75807220	5400	5400	5400	5400	0
557	20230605	103800	75807220	5400	5400	5400	5400	481
558	20230605	103700	73209820	5400	5400	5400	5400	348
559	20230605	103600	71330620	5380	5390	5390	5380	595
560	20230605	103500	68123850	5380	5380	5380	5380	197
561	20230605	103400	67063990	5380	5370	5380	5370	5
562	20230605	103300	67037100	5370	5370	5370	5370	0
563	20230605	103200	67037100	5370	5370	5370	5370	5
564	20230605	103100	67010250	5360	5340	5380	5340	168
565	20230605	103000	66112900	5380	5370	5380	5370	5
566	20230605	102900	66086010	5390	5380	5390	5380	5
567	20230605	102800	66059070	5350	5390	5390	5350	30
568	20230605	102700	65898370	5390	5390	5390	5390	0
569	20230605	102600	65898370	5390	5390	5390	5390	5
570	20230605	102500	65871420	5390	5390	5390	5390	5
571	20230605	102400	65844470	5390	5380	5390	5380	5
572	20230605	102300	65817530	5390	5380	5390	5380	5
573	20230605	102200	65790590	5390	5380	5390	5380	30
574	20230605	102100	65628900	5390	5390	5390	5390	0
575	20230605	102000	65628900	5390	5390	5390	5380	40
576	20230605	101900	65413310	5390	5360	5390	5360	5
577	20230605	101800	65386390	5350	5350	5350	5350	110
578	20230605	101700	64797890	5350	5350	5350	5350	5
579	20230605	101600	64771140	5350	5350	5350	5350	5
580	20230605	101500	64744390	5330	5330	5330	5330	0
581	20230605	101400	64744390	5330	5340	5350	5330	10
582	20230605	101300	64691020	5340	5340	5340	5340	5
583	20230605	101200	64664320	5350	5320	5350	5320	221
584	20230605	101100	63482930	5320	5320	5320	5320	22
585	20230605	101000	63365890	5320	5330	5330	5310	595
586	20230605	100900	60206110	5320	5320	5320	5320	18
587	20230605	100800	60110350	5300	5300	5300	5300	38
588	20230605	100700	59908950	5300	5300	5300	5300	4
589	20230605	100600	59887750	5310	5310	5310	5310	0
590	20230605	100500	59887750	5310	5300	5320	5300	605
591	20230605	100400	56671160	5320	5320	5320	5320	11
592	20230605	100300	56612640	5300	5300	5300	5300	0
593	20230605	100200	56612640	5300	5310	5310	5300	300
594	20230605	100100	55022160	5320	5320	5320	5320	12
595	20230605	100000	54958320	5320	5320	5320	5320	11
596	20230605	095900	54899800	5330	5300	5330	5300	313
597	20230605	095800	53232200	5300	5300	5300	5300	0
598	20230605	095700	53232200	5300	5300	5300	5300	51
599	20230605	095600	52961900	5300	5300	5300	5300	0
600	20230605	095500	52961900	5300	5300	5300	5300	0
601	20230605	095400	52961900	5300	5330	5330	5300	117
602	20230605	095300	52341770	5280	5310	5310	5280	3262
603	20230605	095200	35084600	5310	5310	5310	5310	40
604	20230605	095100	34872200	5310	5310	5310	5310	160
605	20230605	095000	34022600	5330	5330	5330	5330	1
606	20230605	094900	34017270	5310	5310	5310	5310	0
607	20230605	094800	34017270	5310	5310	5310	5310	350
608	20230605	094700	32158770	5310	5310	5310	5310	0
609	20230605	094600	32158770	5310	5310	5310	5310	0
610	20230605	094500	32158770	5310	5310	5310	5310	0
611	20230605	094400	32158770	5310	5310	5310	5310	0
612	20230605	094300	32158770	5310	5310	5310	5310	0
613	20230605	094200	32158770	5310	5310	5310	5310	0
614	20230605	094100	32158770	5310	5320	5320	5310	1500
615	20230605	094000	24191510	5320	5320	5320	5320	90
616	20230605	093900	23712710	5330	5330	5330	5330	0
617	20230605	093800	23712710	5330	5330	5330	5320	31
618	20230605	093700	23547630	5340	5340	5340	5340	5
619	20230605	093600	23520930	5330	5330	5330	5330	0
620	20230605	093500	23520930	5330	5330	5330	5330	0
621	20230605	093400	23520930	5330	5330	5330	5330	0
622	20230605	093300	23520930	5330	5330	5330	5330	0
623	20230605	093200	23520930	5330	5330	5330	5330	0
624	20230605	093100	23520930	5330	5330	5330	5330	1
625	20230605	093000	23515600	5330	5330	5330	5330	0
626	20230605	092900	23515600	5330	5310	5330	5310	29
627	20230605	092800	23361050	5330	5330	5330	5330	0
628	20230605	092700	23361050	5330	5330	5330	5330	0
629	20230605	092600	23361050	5330	5330	5330	5330	11
630	20230605	092500	23302420	5310	5310	5310	5310	40
631	20230605	092400	23090020	5310	5330	5330	5310	1238
632	20230605	092300	16510390	5320	5320	5320	5320	49
633	20230605	092200	16249710	5310	5320	5320	5310	532
634	20230605	092100	13424630	5320	5320	5320	5320	7
635	20230605	092000	13387390	5320	5320	5320	5320	481
636	20230605	091900	10828470	5350	5350	5350	5350	0
637	20230605	091800	10828470	5350	5350	5350	5350	0
638	20230605	091700	10828470	5350	5350	5350	5350	20
639	20230605	091600	10721470	5320	5330	5330	5320	200
640	20230605	091500	9656810	5360	5340	5360	5320	600
641	20230605	091400	6454330	5360	5360	5360	5360	135
642	20230605	091300	5730730	5360	5360	5360	5360	0
643	20230605	091200	5730730	5360	5360	5360	5360	0
644	20230605	091100	5730730	5360	5360	5360	5360	510
645	20230605	091000	2997130	5400	5390	5400	5390	210
646	20230605	090900	1864650	5380	5380	5380	5380	0
647	20230605	090800	1864650	5380	5380	5380	5380	2
648	20230605	090700	1853890	5390	5390	5390	5390	0
649	20230605	090600	1853890	5390	5360	5390	5360	68
650	20230605	090500	1487760	5380	5380	5380	5380	4
651	20230605	090400	1466240	5330	5330	5330	5330	0
652	20230605	090300	1466240	5330	5330	5330	5330	0
653	20230605	090200	1466240	5330	5360	5360	5330	245
654	20230605	090100	155440	5360	5360	5360	5360	0
655	20230605	090000	155440	5360	5360	5360	5360	29