KissMeData/010400/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200800	44064770	5870	5870	5870	5870	657
3	20230605	200700	44064770	5870	5870	5870	5870	0
4	20230605	200600	44064770	5870	5870	5870	5870	0
5	20230605	200500	44064770	5870	5870	5870	5870	0
6	20230605	200400	44064770	5870	5870	5870	5870	0
7	20230605	200300	44064770	5870	5870	5870	5870	0
8	20230605	200200	44064770	5870	5870	5870	5870	0
9	20230605	200100	44064770	5870	5870	5870	5870	0
10	20230605	200000	44064770	5870	5870	5870	5870	0
11	20230605	195900	44064770	5870	5870	5870	5870	0
12	20230605	195800	44064770	5870	5870	5870	5870	0
13	20230605	195700	44064770	5870	5870	5870	5870	0
14	20230605	195600	44064770	5870	5870	5870	5870	0
15	20230605	195500	44064770	5870	5870	5870	5870	0
16	20230605	195400	44064770	5870	5870	5870	5870	0
17	20230605	195300	44064770	5870	5870	5870	5870	0
18	20230605	195200	44064770	5870	5870	5870	5870	0
19	20230605	195100	44064770	5870	5870	5870	5870	0
20	20230605	195000	44064770	5870	5870	5870	5870	0
21	20230605	194900	44064770	5870	5870	5870	5870	0
22	20230605	194800	44064770	5870	5870	5870	5870	0
23	20230605	194700	44064770	5870	5870	5870	5870	0
24	20230605	194600	44064770	5870	5870	5870	5870	0
25	20230605	194500	44064770	5870	5870	5870	5870	0
26	20230605	194400	44064770	5870	5870	5870	5870	0
27	20230605	194300	44064770	5870	5870	5870	5870	0
28	20230605	194200	44064770	5870	5870	5870	5870	0
29	20230605	194100	44064770	5870	5870	5870	5870	0
30	20230605	194000	44064770	5870	5870	5870	5870	0
31	20230605	193900	44064770	5870	5870	5870	5870	0
32	20230605	193800	44064770	5870	5870	5870	5870	657
33	20230605	193700	44064770	5870	5870	5870	5870	0
34	20230605	193600	44064770	5870	5870	5870	5870	0
35	20230605	193500	44064770	5870	5870	5870	5870	0
36	20230605	193400	44064770	5870	5870	5870	5870	0
37	20230605	193300	44064770	5870	5870	5870	5870	0
38	20230605	193200	44064770	5870	5870	5870	5870	0
39	20230605	193100	44064770	5870	5870	5870	5870	0
40	20230605	193000	44064770	5870	5870	5870	5870	0
41	20230605	192900	44064770	5870	5870	5870	5870	0
42	20230605	192800	44064770	5870	5870	5870	5870	0
43	20230605	192700	44064770	5870	5870	5870	5870	0
44	20230605	192600	44064770	5870	5870	5870	5870	0
45	20230605	192500	44064770	5870	5870	5870	5870	0
46	20230605	192400	44064770	5870	5870	5870	5870	0
47	20230605	192300	44064770	5870	5870	5870	5870	0
48	20230605	192200	44064770	5870	5870	5870	5870	0
49	20230605	192100	44064770	5870	5870	5870	5870	0
50	20230605	192000	44064770	5870	5870	5870	5870	0
51	20230605	191900	44064770	5870	5870	5870	5870	0
52	20230605	191800	44064770	5870	5870	5870	5870	0
53	20230605	191700	44064770	5870	5870	5870	5870	0
54	20230605	191600	44064770	5870	5870	5870	5870	0
55	20230605	191500	44064770	5870	5870	5870	5870	0
56	20230605	191400	44064770	5870	5870	5870	5870	0
57	20230605	191300	44064770	5870	5870	5870	5870	0
58	20230605	191200	44064770	5870	5870	5870	5870	0
59	20230605	191100	44064770	5870	5870	5870	5870	0
60	20230605	191000	44064770	5870	5870	5870	5870	0
61	20230605	190900	44064770	5870	5870	5870	5870	0
62	20230605	190800	44064770	5870	5870	5870	5870	657
63	20230605	190700	44064770	5870	5870	5870	5870	0
64	20230605	190600	44064770	5870	5870	5870	5870	0
65	20230605	190500	44064770	5870	5870	5870	5870	0
66	20230605	190400	44064770	5870	5870	5870	5870	0
67	20230605	190300	44064770	5870	5870	5870	5870	0
68	20230605	190200	44064770	5870	5870	5870	5870	0
69	20230605	190100	44064770	5870	5870	5870	5870	0
70	20230605	190000	44064770	5870	5870	5870	5870	0
71	20230605	185900	44064770	5870	5870	5870	5870	0
72	20230605	185800	44064770	5870	5870	5870	5870	0
73	20230605	185700	44064770	5870	5870	5870	5870	0
74	20230605	185600	44064770	5870	5870	5870	5870	0
75	20230605	185500	44064770	5870	5870	5870	5870	0
76	20230605	185400	44064770	5870	5870	5870	5870	0
77	20230605	185300	44064770	5870	5870	5870	5870	0
78	20230605	185200	44064770	5870	5870	5870	5870	0
79	20230605	185100	44064770	5870	5870	5870	5870	0
80	20230605	185000	44064770	5870	5870	5870	5870	0
81	20230605	184900	44064770	5870	5870	5870	5870	0
82	20230605	184800	44064770	5870	5870	5870	5870	0
83	20230605	184700	44064770	5870	5870	5870	5870	0
84	20230605	184600	44064770	5870	5870	5870	5870	0
85	20230605	184500	44064770	5870	5870	5870	5870	0
86	20230605	184400	44064770	5870	5870	5870	5870	0
87	20230605	184300	44064770	5870	5870	5870	5870	0
88	20230605	184200	44064770	5870	5870	5870	5870	0
89	20230605	184100	44064770	5870	5870	5870	5870	0
90	20230605	184000	44064770	5870	5870	5870	5870	0
91	20230605	183900	44064770	5870	5870	5870	5870	0
92	20230605	183800	44064770	5870	5870	5870	5870	657
93	20230605	183700	44064770	5870	5870	5870	5870	0
94	20230605	183600	44064770	5870	5870	5870	5870	0
95	20230605	183500	44064770	5870	5870	5870	5870	0
96	20230605	183400	44064770	5870	5870	5870	5870	0
97	20230605	183300	44064770	5870	5870	5870	5870	0
98	20230605	183200	44064770	5870	5870	5870	5870	0
99	20230605	183100	44064770	5870	5870	5870	5870	0
100	20230605	183000	44064770	5870	5870	5870	5870	0
101	20230605	182900	44064770	5870	5870	5870	5870	0
102	20230605	182800	44064770	5870	5870	5870	5870	0
103	20230605	182700	44064770	5870	5870	5870	5870	0
104	20230605	182600	44064770	5870	5870	5870	5870	0
105	20230605	182500	44064770	5870	5870	5870	5870	0
106	20230605	182400	44064770	5870	5870	5870	5870	0
107	20230605	182300	44064770	5870	5870	5870	5870	0
108	20230605	182200	44064770	5870	5870	5870	5870	0
109	20230605	182100	44064770	5870	5870	5870	5870	0
110	20230605	182000	44064770	5870	5870	5870	5870	0
111	20230605	181900	44064770	5870	5870	5870	5870	0
112	20230605	181800	44064770	5870	5870	5870	5870	0
113	20230605	181700	44064770	5870	5870	5870	5870	0
114	20230605	181600	44064770	5870	5870	5870	5870	0
115	20230605	181500	44064770	5870	5870	5870	5870	0
116	20230605	181400	44064770	5870	5870	5870	5870	0
117	20230605	181300	44064770	5870	5870	5870	5870	0
118	20230605	181200	44064770	5870	5870	5870	5870	0
119	20230605	181100	44064770	5870	5870	5870	5870	0
120	20230605	181000	44064770	5870	5870	5870	5870	0
121	20230605	180900	44064770	5870	5870	5870	5870	0
122	20230605	180800	44064770	5870	5870	5870	5870	657
123	20230605	180700	44064770	5870	5870	5870	5870	0
124	20230605	180600	44064770	5870	5870	5870	5870	0
125	20230605	180500	44064770	5870	5870	5870	5870	0
126	20230605	180400	44064770	5870	5870	5870	5870	0
127	20230605	180300	44064770	5870	5870	5870	5870	0
128	20230605	180200	44064770	5870	5870	5870	5870	0
129	20230605	180100	44064770	5870	5870	5870	5870	0
130	20230605	180000	44064770	5870	5870	5870	5870	0
131	20230605	175900	44064770	5870	5870	5870	5870	0
132	20230605	175800	44064770	5870	5870	5870	5870	0
133	20230605	175700	44064770	5870	5870	5870	5870	0
134	20230605	175600	44064770	5870	5870	5870	5870	0
135	20230605	175500	44064770	5870	5870	5870	5870	0
136	20230605	175400	44064770	5870	5870	5870	5870	0
137	20230605	175300	44064770	5870	5870	5870	5870	0
138	20230605	175200	44064770	5870	5870	5870	5870	0
139	20230605	175100	44064770	5870	5870	5870	5870	0
140	20230605	175000	44064770	5870	5870	5870	5870	0
141	20230605	174900	44064770	5870	5870	5870	5870	0
142	20230605	174800	44064770	5870	5870	5870	5870	0
143	20230605	174700	44064770	5870	5870	5870	5870	0
144	20230605	174600	44064770	5870	5870	5870	5870	0
145	20230605	174500	44064770	5870	5870	5870	5870	0
146	20230605	174400	44064770	5870	5870	5870	5870	0
147	20230605	174300	44064770	5870	5870	5870	5870	0
148	20230605	174200	44064770	5870	5870	5870	5870	0
149	20230605	174100	44064770	5870	5870	5870	5870	0
150	20230605	174000	44064770	5870	5870	5870	5870	0
151	20230605	173900	44064770	5870	5870	5870	5870	0
152	20230605	173800	44064770	5870	5870	5870	5870	657
153	20230605	173700	44064770	5870	5870	5870	5870	0
154	20230605	173600	44064770	5870	5870	5870	5870	0
155	20230605	173500	44064770	5870	5870	5870	5870	0
156	20230605	173400	44064770	5870	5870	5870	5870	0
157	20230605	173300	44064770	5870	5870	5870	5870	0
158	20230605	173200	44064770	5870	5870	5870	5870	0
159	20230605	173100	44064770	5870	5870	5870	5870	0
160	20230605	173000	44064770	5870	5870	5870	5870	0
161	20230605	172900	44064770	5870	5870	5870	5870	0
162	20230605	172800	44064770	5870	5870	5870	5870	0
163	20230605	172700	44064770	5870	5870	5870	5870	0
164	20230605	172600	44064770	5870	5870	5870	5870	0
165	20230605	172500	44064770	5870	5870	5870	5870	0
166	20230605	172400	44064770	5870	5870	5870	5870	0
167	20230605	172300	44064770	5870	5870	5870	5870	0
168	20230605	172200	44064770	5870	5870	5870	5870	0
169	20230605	172100	44064770	5870	5870	5870	5870	0
170	20230605	172000	44064770	5870	5870	5870	5870	0
171	20230605	171900	44064770	5870	5870	5870	5870	0
172	20230605	171800	44064770	5870	5870	5870	5870	0
173	20230605	171700	44064770	5870	5870	5870	5870	0
174	20230605	171600	44064770	5870	5870	5870	5870	0
175	20230605	171500	44064770	5870	5870	5870	5870	0
176	20230605	171400	44064770	5870	5870	5870	5870	0
177	20230605	171300	44064770	5870	5870	5870	5870	0
178	20230605	171200	44064770	5870	5870	5870	5870	0
179	20230605	171100	44064770	5870	5870	5870	5870	0
180	20230605	171000	44064770	5870	5870	5870	5870	0
181	20230605	170900	44064770	5870	5870	5870	5870	0
182	20230605	170800	44064770	5870	5870	5870	5870	657
183	20230605	170700	44064770	5870	5870	5870	5870	0
184	20230605	170600	44064770	5870	5870	5870	5870	0
185	20230605	170500	44064770	5870	5870	5870	5870	0
186	20230605	170400	44064770	5870	5870	5870	5870	0
187	20230605	170300	44064770	5870	5870	5870	5870	0
188	20230605	170200	44064770	5870	5870	5870	5870	0
189	20230605	170100	44064770	5870	5870	5870	5870	0
190	20230605	170000	44064770	5870	5870	5870	5870	0
191	20230605	165900	44064770	5870	5870	5870	5870	0
192	20230605	165800	44064770	5870	5870	5870	5870	0
193	20230605	165700	44064770	5870	5870	5870	5870	0
194	20230605	165600	44064770	5870	5870	5870	5870	0
195	20230605	165500	44064770	5870	5870	5870	5870	0
196	20230605	165400	44064770	5870	5870	5870	5870	0
197	20230605	165300	44064770	5870	5870	5870	5870	0
198	20230605	165200	44064770	5870	5870	5870	5870	0
199	20230605	165100	44064770	5870	5870	5870	5870	0
200	20230605	165000	44064770	5870	5870	5870	5870	0
201	20230605	164900	44064770	5870	5870	5870	5870	0
202	20230605	164800	44064770	5870	5870	5870	5870	0
203	20230605	164700	44064770	5870	5870	5870	5870	0
204	20230605	164600	44064770	5870	5870	5870	5870	0
205	20230605	164500	44064770	5870	5870	5870	5870	0
206	20230605	164400	44064770	5870	5870	5870	5870	0
207	20230605	164300	44064770	5870	5870	5870	5870	0
208	20230605	164200	44064770	5870	5870	5870	5870	0
209	20230605	164100	44064770	5870	5870	5870	5870	0
210	20230605	164000	44064770	5870	5870	5870	5870	0
211	20230605	163900	44064770	5870	5870	5870	5870	0
212	20230605	163800	44064770	5870	5870	5870	5870	657
213	20230605	163700	44064770	5870	5870	5870	5870	0
214	20230605	163600	44064770	5870	5870	5870	5870	0
215	20230605	163500	44064770	5870	5870	5870	5870	0
216	20230605	163400	44064770	5870	5870	5870	5870	0
217	20230605	163300	44064770	5870	5870	5870	5870	0
218	20230605	163200	44064770	5870	5870	5870	5870	0
219	20230605	163100	44064770	5870	5870	5870	5870	0
220	20230605	163000	44064770	5870	5870	5870	5870	0
221	20230605	162900	44064770	5870	5870	5870	5870	0
222	20230605	162800	44064770	5870	5870	5870	5870	0
223	20230605	162700	44064770	5870	5870	5870	5870	0
224	20230605	162600	44064770	5870	5870	5870	5870	0
225	20230605	162500	44064770	5870	5870	5870	5870	0
226	20230605	162400	44064770	5870	5870	5870	5870	0
227	20230605	162300	44064770	5870	5870	5870	5870	0
228	20230605	162200	44064770	5870	5870	5870	5870	0
229	20230605	162100	44064770	5870	5870	5870	5870	0
230	20230605	162000	44064770	5870	5870	5870	5870	0
231	20230605	161900	44064770	5870	5870	5870	5870	0
232	20230605	161800	44064770	5870	5870	5870	5870	0
233	20230605	161700	44064770	5870	5870	5870	5870	0
234	20230605	161600	44064770	5870	5870	5870	5870	0
235	20230605	161500	44064770	5870	5870	5870	5870	0
236	20230605	161400	44064770	5870	5870	5870	5870	0
237	20230605	161300	44064770	5870	5870	5870	5870	0
238	20230605	161200	44064770	5870	5870	5870	5870	0
239	20230605	161100	44064770	5870	5870	5870	5870	0
240	20230605	161000	44064770	5870	5870	5870	5870	0
241	20230605	160900	44064770	5870	5870	5870	5870	0
242	20230605	160800	44064770	5870	5870	5870	5870	657
243	20230605	160700	44064770	5870	5870	5870	5870	0
244	20230605	160600	44064770	5870	5870	5870	5870	0
245	20230605	160500	44064770	5870	5870	5870	5870	0
246	20230605	160400	44064770	5870	5870	5870	5870	0
247	20230605	160300	44064770	5870	5870	5870	5870	0
248	20230605	160200	44064770	5870	5870	5870	5870	0
249	20230605	160100	44064770	5870	5870	5870	5870	0
250	20230605	160000	44064770	5870	5870	5870	5870	0
251	20230605	155900	44064770	5870	5870	5870	5870	0
252	20230605	155800	44064770	5870	5870	5870	5870	0
253	20230605	155700	44064770	5870	5870	5870	5870	0
254	20230605	155600	44064770	5870	5870	5870	5870	0
255	20230605	155500	44064770	5870	5870	5870	5870	0
256	20230605	155400	44064770	5870	5870	5870	5870	0
257	20230605	155300	44064770	5870	5870	5870	5870	0
258	20230605	155200	44064770	5870	5870	5870	5870	0
259	20230605	155100	44064770	5870	5870	5870	5870	0
260	20230605	155000	44064770	5870	5870	5870	5870	0
261	20230605	154900	44064770	5870	5870	5870	5870	0
262	20230605	154800	44064770	5870	5870	5870	5870	0
263	20230605	154700	44064770	5870	5870	5870	5870	0
264	20230605	154600	44064770	5870	5870	5870	5870	0
265	20230605	154500	44064770	5870	5870	5870	5870	0
266	20230605	154400	44064770	5870	5870	5870	5870	0
267	20230605	154300	44064770	5870	5870	5870	5870	0
268	20230605	154200	44064770	5870	5870	5870	5870	0
269	20230605	154100	44064770	5870	5870	5870	5870	0
270	20230605	154000	44064770	5870	5870	5870	5870	0
271	20230605	153900	44064770	5870	5870	5870	5870	0
272	20230605	153800	44064770	5870	5870	5870	5870	657
273	20230605	153700	44064770	5870	5870	5870	5870	0
274	20230605	153600	44064770	5870	5870	5870	5870	0
275	20230605	153500	44064770	5870	5870	5870	5870	0
276	20230605	153400	44064770	5870	5870	5870	5870	0
277	20230605	153300	44064770	5870	5870	5870	5870	0
278	20230605	153200	44064770	5870	5870	5870	5870	0
279	20230605	153100	44064770	5870	5870	5870	5870	0
280	20230605	153000	44064770	5870	5870	5870	5870	657
281	20230605	152900	40208180	5870	5870	5870	5870	0
282	20230605	152800	40208180	5870	5870	5870	5870	0
283	20230605	152700	40208180	5870	5870	5870	5870	0
284	20230605	152600	40208180	5870	5870	5870	5870	0
285	20230605	152500	40208180	5870	5870	5870	5870	0
286	20230605	152400	40208180	5870	5870	5870	5870	0
287	20230605	152300	40208180	5870	5870	5870	5870	0
288	20230605	152200	40208180	5870	5870	5870	5870	0
289	20230605	152100	40208180	5870	5870	5870	5870	0
290	20230605	152000	40208180	5870	5870	5870	5870	0
291	20230605	151900	40208180	5870	5870	5870	5870	0
292	20230605	151800	40208180	5870	5870	5870	5870	0
293	20230605	151700	40208180	5870	5870	5870	5870	0
294	20230605	151600	40208180	5870	5870	5870	5870	1
295	20230605	151500	40202310	5870	5870	5870	5870	0
296	20230605	151400	40202310	5870	5870	5870	5870	1
297	20230605	151300	40196440	5870	5870	5870	5870	0
298	20230605	151200	40196440	5870	5870	5870	5870	2
299	20230605	151100	40184700	5880	5880	5880	5880	0
300	20230605	151000	40184700	5880	5880	5880	5880	0
301	20230605	150900	40184700	5880	5870	5880	5870	183
302	20230605	150800	39109590	5880	5880	5880	5880	1
303	20230605	150700	39103710	5870	5880	5880	5870	6
304	20230605	150600	39068460	5880	5860	5880	5860	81
305	20230605	150500	38593580	5860	5880	5880	5860	11
306	20230605	150400	38529100	5880	5880	5880	5880	0
307	20230605	150300	38529100	5880	5880	5880	5880	1
308	20230605	150200	38523220	5880	5880	5880	5880	2
309	20230605	150100	38511460	5880	5880	5880	5880	0
310	20230605	150000	38511460	5880	5870	5880	5870	36
311	20230605	145900	38299980	5880	5880	5880	5880	6
312	20230605	145800	38264700	5880	5880	5880	5880	0
313	20230605	145700	38264700	5880	5880	5880	5880	1
314	20230605	145600	38258820	5880	5870	5880	5870	58
315	20230605	145500	37918350	5870	5870	5870	5870	0
316	20230605	145400	37918350	5870	5870	5870	5860	8
317	20230605	145300	37871400	5870	5870	5870	5870	26
318	20230605	145200	37718780	5880	5880	5880	5880	1
319	20230605	145100	37712900	5880	5880	5880	5880	0
320	20230605	145000	37712900	5880	5880	5880	5880	0
321	20230605	144900	37712900	5880	5860	5880	5860	106
322	20230605	144800	37091660	5870	5870	5870	5870	10
323	20230605	144700	37032960	5870	5870	5870	5870	0
324	20230605	144600	37032960	5870	5870	5870	5870	1
325	20230605	144500	37027090	5880	5870	5880	5870	20
326	20230605	144400	36909680	5870	5870	5870	5870	0
327	20230605	144300	36909680	5870	5880	5880	5870	22
328	20230605	144200	36780530	5880	5880	5880	5880	2
329	20230605	144100	36768770	5880	5880	5880	5870	161
330	20230605	144000	35823640	5870	5880	5880	5870	52
331	20230605	143900	35518380	5880	5880	5880	5880	2
332	20230605	143800	35506620	5880	5880	5880	5880	1
333	20230605	143700	35500740	5880	5870	5880	5870	8
334	20230605	143600	35453770	5870	5870	5870	5870	191
335	20230605	143500	34332600	5870	5860	5870	5860	3
336	20230605	143400	34315010	5860	5860	5860	5860	8
337	20230605	143300	34268130	5860	5860	5860	5860	58
338	20230605	143200	33928250	5870	5870	5870	5870	0
339	20230605	143100	33928250	5870	5870	5870	5870	1
340	20230605	143000	33922380	5870	5850	5870	5850	29
341	20230605	142900	33752510	5860	5860	5860	5860	1
342	20230605	142800	33746650	5860	5860	5860	5860	0
343	20230605	142700	33746650	5860	5860	5860	5860	149
344	20230605	142600	32873510	5860	5860	5860	5860	0
345	20230605	142500	32873510	5860	5860	5860	5860	0
346	20230605	142400	32873510	5860	5860	5860	5860	0
347	20230605	142300	32873510	5860	5850	5860	5850	55
348	20230605	142200	32551750	5860	5860	5870	5860	668
349	20230605	142100	28637260	5870	5870	5870	5870	4
350	20230605	142000	28613780	5860	5870	5870	5860	3
351	20230605	141900	28596190	5870	5870	5870	5870	58
352	20230605	141800	28255730	5860	5850	5860	5850	164
353	20230605	141700	27296290	5850	5850	5850	5850	5
354	20230605	141600	27267040	5850	5840	5850	5840	80
355	20230605	141500	26799690	5840	5840	5840	5840	35
356	20230605	141400	26595290	5840	5840	5840	5840	1
357	20230605	141300	26589450	5830	5830	5830	5830	0
358	20230605	141200	26589450	5830	5830	5830	5830	11
359	20230605	141100	26525320	5830	5830	5830	5830	0
360	20230605	141000	26525320	5830	5830	5830	5830	0
361	20230605	140900	26525320	5830	5830	5830	5830	0
362	20230605	140800	26525320	5830	5830	5830	5830	0
363	20230605	140700	26525320	5830	5830	5830	5830	0
364	20230605	140600	26525320	5830	5830	5830	5830	1
365	20230605	140500	26519490	5830	5840	5840	5830	5
366	20230605	140400	26490310	5840	5840	5840	5840	5
367	20230605	140300	26461110	5840	5830	5840	5830	2
368	20230605	140200	26449440	5820	5820	5820	5820	1
369	20230605	140100	26443620	5830	5830	5830	5830	0
370	20230605	140000	26443620	5830	5830	5830	5830	0
371	20230605	135900	26443620	5830	5830	5830	5830	0
372	20230605	135800	26443620	5830	5830	5830	5830	0
373	20230605	135700	26443620	5830	5830	5830	5830	0
374	20230605	135600	26443620	5830	5830	5830	5830	0
375	20230605	135500	26443620	5830	5830	5830	5830	0
376	20230605	135400	26443620	5830	5830	5830	5830	0
377	20230605	135300	26443620	5830	5830	5830	5830	0
378	20230605	135200	26443620	5830	5830	5830	5830	0
379	20230605	135100	26443620	5830	5830	5830	5830	0
380	20230605	135000	26443620	5830	5830	5830	5830	0
381	20230605	134900	26443620	5830	5830	5830	5830	0
382	20230605	134800	26443620	5830	5830	5830	5830	0
383	20230605	134700	26443620	5830	5830	5830	5830	0
384	20230605	134600	26443620	5830	5830	5830	5830	0
385	20230605	134500	26443620	5830	5830	5830	5830	0
386	20230605	134400	26443620	5830	5830	5830	5830	0
387	20230605	134300	26443620	5830	5830	5830	5830	0
388	20230605	134200	26443620	5830	5830	5830	5830	0
389	20230605	134100	26443620	5830	5830	5830	5830	0
390	20230605	134000	26443620	5830	5830	5830	5830	0
391	20230605	133900	26443620	5830	5830	5830	5830	0
392	20230605	133800	26443620	5830	5830	5830	5830	0
393	20230605	133700	26443620	5830	5830	5830	5830	0
394	20230605	133600	26443620	5830	5830	5830	5830	0
395	20230605	133500	26443620	5830	5830	5830	5830	0
396	20230605	133400	26443620	5830	5830	5830	5830	100
397	20230605	133300	25860620	5830	5830	5830	5830	0
398	20230605	133200	25860620	5830	5830	5830	5830	0
399	20230605	133100	25860620	5830	5830	5830	5830	0
400	20230605	133000	25860620	5830	5830	5830	5830	0
401	20230605	132900	25860620	5830	5830	5830	5830	0
402	20230605	132800	25860620	5830	5830	5830	5830	0
403	20230605	132700	25860620	5830	5830	5830	5830	0
404	20230605	132600	25860620	5830	5830	5830	5830	0
405	20230605	132500	25860620	5830	5830	5830	5830	0
406	20230605	132400	25860620	5830	5830	5830	5830	0
407	20230605	132300	25860620	5830	5830	5830	5830	0
408	20230605	132200	25860620	5830	5830	5830	5830	0
409	20230605	132100	25860620	5830	5830	5830	5830	0
410	20230605	132000	25860620	5830	5830	5830	5830	0
411	20230605	131900	25860620	5830	5830	5830	5830	0
412	20230605	131800	25860620	5830	5830	5830	5830	0
413	20230605	131700	25860620	5830	5830	5830	5830	0
414	20230605	131600	25860620	5830	5830	5830	5830	0
415	20230605	131500	25860620	5830	5830	5830	5830	0
416	20230605	131400	25860620	5830	5830	5830	5830	0
417	20230605	131300	25860620	5830	5830	5830	5830	0
418	20230605	131200	25860620	5830	5830	5830	5830	0
419	20230605	131100	25860620	5830	5830	5830	5830	0
420	20230605	131000	25860620	5830	5830	5830	5830	0
421	20230605	130900	25860620	5830	5820	5830	5820	30
422	20230605	130800	25686010	5820	5820	5820	5820	3
423	20230605	130700	25668550	5820	5820	5820	5820	3
424	20230605	130600	25651090	5820	5820	5820	5820	0
425	20230605	130500	25651090	5820	5810	5820	5810	5
426	20230605	130400	25622000	5830	5830	5830	5830	0
427	20230605	130300	25622000	5830	5830	5830	5830	0
428	20230605	130200	25622000	5830	5830	5830	5830	0
429	20230605	130100	25622000	5830	5830	5830	5830	0
430	20230605	130000	25622000	5830	5830	5830	5830	0
431	20230605	125900	25622000	5830	5830	5830	5830	0
432	20230605	125800	25622000	5830	5830	5830	5830	0
433	20230605	125700	25622000	5830	5830	5830	5830	0
434	20230605	125600	25622000	5830	5830	5830	5830	0
435	20230605	125500	25622000	5830	5830	5830	5830	0
436	20230605	125400	25622000	5830	5830	5830	5830	0
437	20230605	125300	25622000	5830	5830	5830	5830	0
438	20230605	125200	25622000	5830	5830	5830	5830	0
439	20230605	125100	25622000	5830	5810	5830	5810	23
440	20230605	125000	25488350	5830	5830	5830	5830	0
441	20230605	124900	25488350	5830	5830	5830	5830	0
442	20230605	124800	25488350	5830	5830	5830	5830	0
443	20230605	124700	25488350	5830	5830	5830	5830	0
444	20230605	124600	25488350	5830	5830	5830	5830	1
445	20230605	124500	25482520	5810	5820	5820	5810	67
446	20230605	124400	25093190	5830	5830	5830	5830	0
447	20230605	124300	25093190	5830	5820	5830	5820	25
448	20230605	124200	24947680	5820	5820	5830	5820	37
449	20230605	124100	24732330	5830	5830	5830	5830	0
450	20230605	124000	24732330	5830	5830	5830	5830	0
451	20230605	123900	24732330	5830	5830	5830	5830	0
452	20230605	123800	24732330	5830	5830	5830	5830	0
453	20230605	123700	24732330	5830	5830	5830	5830	0
454	20230605	123600	24732330	5830	5830	5830	5830	1
455	20230605	123500	24726500	5830	5830	5830	5830	1
456	20230605	123400	24720670	5830	5830	5830	5830	0
457	20230605	123300	24720670	5830	5830	5830	5830	0
458	20230605	123200	24720670	5830	5830	5830	5830	34
459	20230605	123100	24522450	5830	5830	5830	5830	1
460	20230605	123000	24516620	5850	5830	5850	5830	2
461	20230605	122900	24504940	5850	5830	5850	5830	2
462	20230605	122800	24493260	5810	5810	5810	5810	0
463	20230605	122700	24493260	5810	5810	5810	5810	0
464	20230605	122600	24493260	5810	5810	5810	5810	0
465	20230605	122500	24493260	5810	5810	5810	5810	0
466	20230605	122400	24493260	5810	5810	5810	5810	0
467	20230605	122300	24493260	5810	5810	5810	5810	40
468	20230605	122200	24260860	5810	5810	5810	5810	0
469	20230605	122100	24260860	5810	5810	5810	5810	0
470	20230605	122000	24260860	5810	5810	5810	5810	0
471	20230605	121900	24260860	5810	5810	5810	5810	0
472	20230605	121800	24260860	5810	5810	5810	5810	0
473	20230605	121700	24260860	5810	5810	5810	5810	0
474	20230605	121600	24260860	5810	5810	5810	5810	0
475	20230605	121500	24260860	5810	5810	5810	5810	0
476	20230605	121400	24260860	5810	5810	5810	5810	0
477	20230605	121300	24260860	5810	5810	5810	5810	0
478	20230605	121200	24260860	5810	5810	5810	5810	0
479	20230605	121100	24260860	5810	5810	5810	5810	0
480	20230605	121000	24260860	5810	5810	5810	5810	0
481	20230605	120900	24260860	5810	5810	5810	5810	0
482	20230605	120800	24260860	5810	5810	5810	5810	82
483	20230605	120700	23784440	5810	5820	5830	5810	224
484	20230605	120600	22480830	5810	5810	5810	5810	0
485	20230605	120500	22480830	5810	5810	5810	5810	202
486	20230605	120400	21307210	5800	5800	5800	5800	4
487	20230605	120300	21284010	5800	5800	5800	5800	0
488	20230605	120200	21284010	5800	5800	5800	5800	1
489	20230605	120100	21278210	5800	5800	5800	5800	22
490	20230605	120000	21150610	5800	5800	5800	5800	2
491	20230605	115900	21139010	5800	5800	5800	5800	0
492	20230605	115800	21139010	5800	5800	5800	5800	20
493	20230605	115700	21023010	5790	5790	5790	5790	0
494	20230605	115600	21023010	5790	5790	5790	5790	0
495	20230605	115500	21023010	5790	5790	5790	5790	0
496	20230605	115400	21023010	5790	5790	5790	5790	127
497	20230605	115300	20287680	5800	5800	5800	5800	0
498	20230605	115200	20287680	5800	5800	5800	5800	129
499	20230605	115100	19539480	5790	5790	5790	5790	0
500	20230605	115000	19539480	5790	5790	5790	5790	0
501	20230605	114900	19539480	5790	5790	5790	5790	0
502	20230605	114800	19539480	5790	5790	5790	5790	0
503	20230605	114700	19539480	5790	5780	5790	5780	173
504	20230605	114600	18538290	5780	5780	5780	5780	0
505	20230605	114500	18538290	5780	5780	5780	5780	0
506	20230605	114400	18538290	5780	5780	5780	5780	0
507	20230605	114300	18538290	5780	5780	5780	5780	0
508	20230605	114200	18538290	5780	5780	5780	5780	0
509	20230605	114100	18538290	5780	5780	5780	5780	0
510	20230605	114000	18538290	5780	5780	5780	5780	0
511	20230605	113900	18538290	5780	5780	5780	5780	0
512	20230605	113800	18538290	5780	5780	5780	5780	0
513	20230605	113700	18538290	5780	5780	5780	5780	0
514	20230605	113600	18538290	5780	5780	5780	5780	1
515	20230605	113500	18532510	5780	5780	5780	5780	0
516	20230605	113400	18532510	5780	5780	5780	5780	1
517	20230605	113300	18526730	5780	5770	5780	5770	29
518	20230605	113200	18359390	5780	5780	5780	5780	0
519	20230605	113100	18359390	5780	5780	5780	5780	0
520	20230605	113000	18359390	5780	5780	5780	5780	0
521	20230605	112900	18359390	5780	5780	5780	5780	0
522	20230605	112800	18359390	5780	5780	5780	5780	0
523	20230605	112700	18359390	5780	5780	5780	5780	0
524	20230605	112600	18359390	5780	5780	5780	5780	0
525	20230605	112500	18359390	5780	5780	5780	5780	0
526	20230605	112400	18359390	5780	5780	5780	5780	0
527	20230605	112300	18359390	5780	5780	5780	5780	0
528	20230605	112200	18359390	5780	5780	5780	5780	0
529	20230605	112100	18359390	5780	5780	5780	5780	0
530	20230605	112000	18359390	5780	5780	5780	5780	0
531	20230605	111900	18359390	5780	5780	5780	5780	1
532	20230605	111800	18353610	5780	5780	5780	5780	3
533	20230605	111700	18336270	5780	5780	5780	5780	1
534	20230605	111600	18330490	5780	5780	5780	5780	0
535	20230605	111500	18330490	5780	5780	5780	5780	0
536	20230605	111400	18330490	5780	5780	5780	5780	40
537	20230605	111300	18099290	5780	5780	5780	5780	0
538	20230605	111200	18099290	5780	5780	5780	5780	0
539	20230605	111100	18099290	5780	5780	5780	5780	0
540	20230605	111000	18099290	5780	5780	5780	5780	0
541	20230605	110900	18099290	5780	5780	5780	5780	0
542	20230605	110800	18099290	5780	5780	5780	5780	0
543	20230605	110700	18099290	5780	5780	5780	5780	0
544	20230605	110600	18099290	5780	5780	5780	5780	0
545	20230605	110500	18099290	5780	5780	5780	5780	0
546	20230605	110400	18099290	5780	5780	5780	5780	1
547	20230605	110300	18093510	5780	5780	5780	5780	1
548	20230605	110200	18087730	5780	5780	5780	5780	0
549	20230605	110100	18087730	5780	5780	5780	5780	1
550	20230605	110000	18081950	5780	5780	5780	5780	0
551	20230605	105900	18081950	5780	5780	5780	5780	0
552	20230605	105800	18081950	5780	5780	5780	5780	0
553	20230605	105700	18081950	5780	5780	5780	5780	0
554	20230605	105600	18081950	5780	5780	5780	5780	0
555	20230605	105500	18081950	5780	5780	5780	5780	0
556	20230605	105400	18081950	5780	5780	5780	5780	1
557	20230605	105300	18076170	5780	5780	5780	5780	0
558	20230605	105200	18076170	5780	5780	5780	5780	0
559	20230605	105100	18076170	5780	5780	5780	5780	0
560	20230605	105000	18076170	5780	5780	5780	5780	0
561	20230605	104900	18076170	5780	5780	5780	5780	0
562	20230605	104800	18076170	5780	5780	5780	5780	0
563	20230605	104700	18076170	5780	5780	5780	5780	0
564	20230605	104600	18076170	5780	5780	5780	5780	0
565	20230605	104500	18076170	5780	5780	5780	5780	0
566	20230605	104400	18076170	5780	5780	5780	5780	11
567	20230605	104300	18012590	5780	5780	5780	5780	0
568	20230605	104200	18012590	5780	5780	5780	5780	0
569	20230605	104100	18012590	5780	5780	5780	5780	2
570	20230605	104000	18001030	5790	5790	5790	5790	0
571	20230605	103900	18001030	5790	5790	5790	5790	0
572	20230605	103800	18001030	5790	5790	5790	5790	0
573	20230605	103700	18001030	5790	5790	5790	5790	0
574	20230605	103600	18001030	5790	5790	5790	5790	0
575	20230605	103500	18001030	5790	5790	5790	5790	0
576	20230605	103400	18001030	5790	5790	5790	5790	0
577	20230605	103300	18001030	5790	5790	5790	5790	0
578	20230605	103200	18001030	5790	5790	5790	5790	2
579	20230605	103100	17989450	5790	5790	5790	5790	0
580	20230605	103000	17989450	5790	5790	5790	5790	0
581	20230605	102900	17989450	5790	5790	5790	5790	1
582	20230605	102800	17983660	5790	5790	5790	5790	0
583	20230605	102700	17983660	5790	5790	5790	5790	0
584	20230605	102600	17983660	5790	5790	5790	5790	0
585	20230605	102500	17983660	5790	5780	5790	5780	6
586	20230605	102400	17948960	5790	5790	5790	5790	2
587	20230605	102300	17937380	5790	5790	5790	5790	0
588	20230605	102200	17937380	5790	5790	5790	5790	0
589	20230605	102100	17937380	5790	5790	5790	5790	0
590	20230605	102000	17937380	5790	5790	5790	5790	0
591	20230605	101900	17937380	5790	5790	5790	5790	2
592	20230605	101800	17925800	5790	5790	5790	5790	0
593	20230605	101700	17925800	5790	5790	5790	5790	1
594	20230605	101600	17920010	5790	5790	5790	5790	0
595	20230605	101500	17920010	5790	5790	5790	5790	1
596	20230605	101400	17914220	5790	5790	5790	5790	1
597	20230605	101300	17908430	5770	5770	5770	5770	0
598	20230605	101200	17908430	5770	5770	5770	5770	249
599	20230605	101100	16471700	5760	5760	5760	5760	0
600	20230605	101000	16471700	5760	5760	5760	5760	50
601	20230605	100900	16183700	5770	5770	5770	5770	0
602	20230605	100800	16183700	5770	5770	5770	5770	0
603	20230605	100700	16183700	5770	5770	5770	5770	0
604	20230605	100600	16183700	5770	5770	5770	5770	0
605	20230605	100500	16183700	5770	5770	5770	5770	0
606	20230605	100400	16183700	5770	5770	5770	5770	0
607	20230605	100300	16183700	5770	5770	5770	5770	0
608	20230605	100200	16183700	5770	5770	5770	5770	0
609	20230605	100100	16183700	5770	5770	5770	5770	0
610	20230605	100000	16183700	5770	5770	5770	5770	83
611	20230605	095900	15704790	5770	5770	5770	5770	0
612	20230605	095800	15704790	5770	5780	5780	5770	800
613	20230605	095700	11087930	5780	5780	5780	5780	0
614	20230605	095600	11087930	5780	5780	5780	5780	22
615	20230605	095500	10960770	5780	5780	5780	5780	0
616	20230605	095400	10960770	5780	5780	5780	5780	0
617	20230605	095300	10960770	5780	5780	5780	5780	0
618	20230605	095200	10960770	5780	5780	5780	5780	0
619	20230605	095100	10960770	5780	5780	5780	5780	0
620	20230605	095000	10960770	5780	5780	5780	5780	55
621	20230605	094900	10642870	5780	5780	5780	5780	0
622	20230605	094800	10642870	5780	5780	5780	5780	100
623	20230605	094700	10064870	5780	5780	5780	5780	3
624	20230605	094600	10047530	5780	5780	5780	5780	3
625	20230605	094500	10030190	5780	5780	5780	5780	4
626	20230605	094400	10007070	5780	5780	5780	5780	0
627	20230605	094300	10007070	5780	5770	5780	5770	100
628	20230605	094200	9430050	5770	5770	5770	5770	0
629	20230605	094100	9430050	5770	5770	5770	5770	0
630	20230605	094000	9430050	5770	5770	5770	5770	0
631	20230605	093900	9430050	5770	5770	5770	5770	0
632	20230605	093800	9430050	5770	5770	5770	5770	0
633	20230605	093700	9430050	5770	5770	5770	5770	0
634	20230605	093600	9430050	5770	5770	5770	5770	0
635	20230605	093500	9430050	5770	5770	5770	5770	0
636	20230605	093400	9430050	5770	5770	5770	5770	1
637	20230605	093300	9424280	5760	5760	5760	5760	1
638	20230605	093200	9418520	5770	5760	5770	5760	8
639	20230605	093100	9372410	5770	5770	5770	5770	0
640	20230605	093000	9372410	5770	5770	5770	5770	2
641	20230605	092900	9360870	5770	5770	5770	5770	39
642	20230605	092800	9135840	5760	5760	5760	5760	39
643	20230605	092700	8911200	5760	5760	5760	5760	10
644	20230605	092600	8853600	5760	5760	5760	5760	0
645	20230605	092500	8853600	5760	5760	5760	5760	0
646	20230605	092400	8853600	5760	5760	5760	5760	7
647	20230605	092300	8813280	5760	5760	5760	5760	3
648	20230605	092200	8796000	5760	5760	5760	5760	1
649	20230605	092100	8790240	5760	5760	5760	5760	0
650	20230605	092000	8790240	5760	5760	5760	5760	1
651	20230605	091900	8784480	5760	5740	5760	5740	2
652	20230605	091800	8772980	5770	5770	5770	5770	0
653	20230605	091700	8772980	5770	5720	5780	5720	44
654	20230605	091600	8520640	5720	5720	5720	5720	109
655	20230605	091500	7897160	5780	5780	5780	5780	0
656	20230605	091400	7897160	5780	5780	5780	5780	0
657	20230605	091300	7897160	5780	5780	5780	5780	0
658	20230605	091200	7897160	5780	5780	5780	5780	0
659	20230605	091100	7897160	5780	5780	5780	5780	2
660	20230605	091000	7885600	5770	5770	5770	5770	9
661	20230605	090900	7833670	5780	5780	5780	5780	0
662	20230605	090800	7833670	5780	5780	5780	5780	1
663	20230605	090700	7827890	5780	5780	5780	5780	1
664	20230605	090600	7822110	5780	5780	5780	5780	0
665	20230605	090500	7822110	5780	5750	5780	5720	177
666	20230605	090400	6807640	5790	5790	5790	5790	1
667	20230605	090300	6801850	5790	5790	5790	5790	0
668	20230605	090200	6801850	5790	5790	5790	5790	0
669	20230605	090100	6801850	5790	5720	5790	5720	1147
670	20230605	090000	240240	5720	5720	5720	5720	42