KissMeData/004440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190000	64470310	5340	5340	5340	5340	99
3	20230605	185900	64470310	5340	5340	5340	5340	0
4	20230605	185800	64470310	5340	5340	5340	5340	0
5	20230605	185700	64470310	5340	5340	5340	5340	0
6	20230605	185600	64470310	5340	5340	5340	5340	0
7	20230605	185500	64470310	5340	5340	5340	5340	0
8	20230605	185400	64470310	5340	5340	5340	5340	0
9	20230605	185300	64470310	5340	5340	5340	5340	0
10	20230605	185200	64470310	5340	5340	5340	5340	0
11	20230605	185100	64470310	5340	5340	5340	5340	0
12	20230605	185000	64470310	5340	5340	5340	5340	0
13	20230605	184900	64470310	5340	5340	5340	5340	0
14	20230605	184800	64470310	5340	5340	5340	5340	0
15	20230605	184700	64470310	5340	5340	5340	5340	0
16	20230605	184600	64470310	5340	5340	5340	5340	0
17	20230605	184500	64470310	5340	5340	5340	5340	0
18	20230605	184400	64470310	5340	5340	5340	5340	0
19	20230605	184300	64470310	5340	5340	5340	5340	0
20	20230605	184200	64470310	5340	5340	5340	5340	0
21	20230605	184100	64470310	5340	5340	5340	5340	0
22	20230605	184000	64470310	5340	5340	5340	5340	0
23	20230605	183900	64470310	5340	5340	5340	5340	0
24	20230605	183800	64470310	5340	5340	5340	5340	0
25	20230605	183700	64470310	5340	5340	5340	5340	0
26	20230605	183600	64470310	5340	5340	5340	5340	0
27	20230605	183500	64470310	5340	5340	5340	5340	0
28	20230605	183400	64470310	5340	5340	5340	5340	0
29	20230605	183300	64470310	5340	5340	5340	5340	0
30	20230605	183200	64470310	5340	5340	5340	5340	0
31	20230605	183100	64470310	5340	5340	5340	5340	0
32	20230605	183000	64470310	5340	5340	5340	5340	99
33	20230605	182900	64470310	5340	5340	5340	5340	0
34	20230605	182800	64470310	5340	5340	5340	5340	0
35	20230605	182700	64470310	5340	5340	5340	5340	0
36	20230605	182600	64470310	5340	5340	5340	5340	0
37	20230605	182500	64470310	5340	5340	5340	5340	0
38	20230605	182400	64470310	5340	5340	5340	5340	0
39	20230605	182300	64470310	5340	5340	5340	5340	0
40	20230605	182200	64470310	5340	5340	5340	5340	0
41	20230605	182100	64470310	5340	5340	5340	5340	0
42	20230605	182000	64470310	5340	5340	5340	5340	0
43	20230605	181900	64470310	5340	5340	5340	5340	0
44	20230605	181800	64470310	5340	5340	5340	5340	0
45	20230605	181700	64470310	5340	5340	5340	5340	0
46	20230605	181600	64470310	5340	5340	5340	5340	0
47	20230605	181500	64470310	5340	5340	5340	5340	0
48	20230605	181400	64470310	5340	5340	5340	5340	0
49	20230605	181300	64470310	5340	5340	5340	5340	0
50	20230605	181200	64470310	5340	5340	5340	5340	0
51	20230605	181100	64470310	5340	5340	5340	5340	0
52	20230605	181000	64470310	5340	5340	5340	5340	0
53	20230605	180900	64470310	5340	5340	5340	5340	0
54	20230605	180800	64470310	5340	5340	5340	5340	0
55	20230605	180700	64470310	5340	5340	5340	5340	0
56	20230605	180600	64470310	5340	5340	5340	5340	0
57	20230605	180500	64470310	5340	5340	5340	5340	0
58	20230605	180400	64470310	5340	5340	5340	5340	0
59	20230605	180300	64470310	5340	5340	5340	5340	0
60	20230605	180200	64470310	5340	5340	5340	5340	0
61	20230605	180100	64470310	5340	5340	5340	5340	0
62	20230605	180000	64470310	5340	5340	5340	5340	99
63	20230605	175900	64470310	5340	5340	5340	5340	0
64	20230605	175800	64470310	5340	5340	5340	5340	0
65	20230605	175700	64470310	5340	5340	5340	5340	0
66	20230605	175600	64470310	5340	5340	5340	5340	0
67	20230605	175500	64470310	5340	5340	5340	5340	0
68	20230605	175400	64470310	5340	5340	5340	5340	0
69	20230605	175300	64470310	5340	5340	5340	5340	0
70	20230605	175200	64470310	5340	5340	5340	5340	0
71	20230605	175100	64470310	5340	5340	5340	5340	0
72	20230605	175000	64470310	5340	5340	5340	5340	0
73	20230605	174900	64470310	5340	5340	5340	5340	0
74	20230605	174800	64470310	5340	5340	5340	5340	0
75	20230605	174700	64470310	5340	5340	5340	5340	0
76	20230605	174600	64470310	5340	5340	5340	5340	0
77	20230605	174500	64470310	5340	5340	5340	5340	0
78	20230605	174400	64470310	5340	5340	5340	5340	0
79	20230605	174300	64470310	5340	5340	5340	5340	0
80	20230605	174200	64470310	5340	5340	5340	5340	0
81	20230605	174100	64470310	5340	5340	5340	5340	0
82	20230605	174000	64470310	5340	5340	5340	5340	0
83	20230605	173900	64470310	5340	5340	5340	5340	0
84	20230605	173800	64470310	5340	5340	5340	5340	0
85	20230605	173700	64470310	5340	5340	5340	5340	0
86	20230605	173600	64470310	5340	5340	5340	5340	0
87	20230605	173500	64470310	5340	5340	5340	5340	0
88	20230605	173400	64470310	5340	5340	5340	5340	0
89	20230605	173300	64470310	5340	5340	5340	5340	0
90	20230605	173200	64470310	5340	5340	5340	5340	0
91	20230605	173100	64470310	5340	5340	5340	5340	0
92	20230605	173000	64470310	5340	5340	5340	5340	99
93	20230605	172900	64470310	5340	5340	5340	5340	0
94	20230605	172800	64470310	5340	5340	5340	5340	0
95	20230605	172700	64470310	5340	5340	5340	5340	0
96	20230605	172600	64470310	5340	5340	5340	5340	0
97	20230605	172500	64470310	5340	5340	5340	5340	0
98	20230605	172400	64470310	5340	5340	5340	5340	0
99	20230605	172300	64470310	5340	5340	5340	5340	0
100	20230605	172200	64470310	5340	5340	5340	5340	0
101	20230605	172100	64470310	5340	5340	5340	5340	0
102	20230605	172000	64470310	5340	5340	5340	5340	0
103	20230605	171900	64470310	5340	5340	5340	5340	0
104	20230605	171800	64470310	5340	5340	5340	5340	0
105	20230605	171700	64470310	5340	5340	5340	5340	0
106	20230605	171600	64470310	5340	5340	5340	5340	0
107	20230605	171500	64470310	5340	5340	5340	5340	0
108	20230605	171400	64470310	5340	5340	5340	5340	0
109	20230605	171300	64470310	5340	5340	5340	5340	0
110	20230605	171200	64470310	5340	5340	5340	5340	0
111	20230605	171100	64470310	5340	5340	5340	5340	0
112	20230605	171000	64470310	5340	5340	5340	5340	0
113	20230605	170900	64470310	5340	5340	5340	5340	0
114	20230605	170800	64470310	5340	5340	5340	5340	0
115	20230605	170700	64470310	5340	5340	5340	5340	0
116	20230605	170600	64470310	5340	5340	5340	5340	0
117	20230605	170500	64470310	5340	5340	5340	5340	0
118	20230605	170400	64470310	5340	5340	5340	5340	0
119	20230605	170300	64470310	5340	5340	5340	5340	0
120	20230605	170200	64470310	5340	5340	5340	5340	0
121	20230605	170100	64470310	5340	5340	5340	5340	0
122	20230605	170000	64470310	5340	5340	5340	5340	99
123	20230605	165900	64470310	5340	5340	5340	5340	0
124	20230605	165800	64470310	5340	5340	5340	5340	0
125	20230605	165700	64470310	5340	5340	5340	5340	0
126	20230605	165600	64470310	5340	5340	5340	5340	0
127	20230605	165500	64470310	5340	5340	5340	5340	0
128	20230605	165400	64470310	5340	5340	5340	5340	0
129	20230605	165300	64470310	5340	5340	5340	5340	0
130	20230605	165200	64470310	5340	5340	5340	5340	0
131	20230605	165100	64470310	5340	5340	5340	5340	0
132	20230605	165000	64470310	5340	5340	5340	5340	0
133	20230605	164900	64470310	5340	5340	5340	5340	0
134	20230605	164800	64470310	5340	5340	5340	5340	0
135	20230605	164700	64470310	5340	5340	5340	5340	0
136	20230605	164600	64470310	5340	5340	5340	5340	0
137	20230605	164500	64470310	5340	5340	5340	5340	0
138	20230605	164400	64470310	5340	5340	5340	5340	0
139	20230605	164300	64470310	5340	5340	5340	5340	0
140	20230605	164200	64470310	5340	5340	5340	5340	0
141	20230605	164100	64470310	5340	5340	5340	5340	0
142	20230605	164000	64470310	5340	5340	5340	5340	0
143	20230605	163900	64470310	5340	5340	5340	5340	0
144	20230605	163800	64470310	5340	5340	5340	5340	0
145	20230605	163700	64470310	5340	5340	5340	5340	0
146	20230605	163600	64470310	5340	5340	5340	5340	0
147	20230605	163500	64470310	5340	5340	5340	5340	0
148	20230605	163400	64470310	5340	5340	5340	5340	0
149	20230605	163300	64470310	5340	5340	5340	5340	0
150	20230605	163200	64470310	5340	5340	5340	5340	0
151	20230605	163100	64470310	5340	5340	5340	5340	0
152	20230605	163000	64470310	5340	5340	5340	5340	99
153	20230605	162900	64470310	5340	5340	5340	5340	0
154	20230605	162800	64470310	5340	5340	5340	5340	0
155	20230605	162700	64470310	5340	5340	5340	5340	0
156	20230605	162600	64470310	5340	5340	5340	5340	0
157	20230605	162500	64470310	5340	5340	5340	5340	0
158	20230605	162400	64470310	5340	5340	5340	5340	0
159	20230605	162300	64470310	5340	5340	5340	5340	0
160	20230605	162200	64470310	5340	5340	5340	5340	0
161	20230605	162100	64470310	5340	5340	5340	5340	0
162	20230605	162000	64470310	5340	5340	5340	5340	0
163	20230605	161900	64470310	5340	5340	5340	5340	0
164	20230605	161800	64470310	5340	5340	5340	5340	0
165	20230605	161700	64470310	5340	5340	5340	5340	0
166	20230605	161600	64470310	5340	5340	5340	5340	0
167	20230605	161500	64470310	5340	5340	5340	5340	0
168	20230605	161400	64470310	5340	5340	5340	5340	0
169	20230605	161300	64470310	5340	5340	5340	5340	0
170	20230605	161200	64470310	5340	5340	5340	5340	0
171	20230605	161100	64470310	5340	5340	5340	5340	0
172	20230605	161000	64470310	5340	5340	5340	5340	0
173	20230605	160900	64470310	5340	5340	5340	5340	0
174	20230605	160800	64470310	5340	5340	5340	5340	0
175	20230605	160700	64470310	5340	5340	5340	5340	0
176	20230605	160600	64470310	5340	5340	5340	5340	0
177	20230605	160500	64470310	5340	5340	5340	5340	0
178	20230605	160400	64470310	5340	5340	5340	5340	0
179	20230605	160300	64470310	5340	5340	5340	5340	0
180	20230605	160200	64470310	5340	5340	5340	5340	0
181	20230605	160100	64470310	5340	5340	5340	5340	0
182	20230605	160000	64470310	5340	5340	5340	5340	99
183	20230605	155900	64470310	5340	5340	5340	5340	0
184	20230605	155800	64470310	5340	5340	5340	5340	0
185	20230605	155700	64470310	5340	5340	5340	5340	0
186	20230605	155600	64470310	5340	5340	5340	5340	0
187	20230605	155500	64470310	5340	5340	5340	5340	0
188	20230605	155400	64470310	5340	5340	5340	5340	0
189	20230605	155300	64470310	5340	5340	5340	5340	0
190	20230605	155200	64470310	5340	5340	5340	5340	0
191	20230605	155100	64470310	5340	5340	5340	5340	0
192	20230605	155000	64470310	5340	5340	5340	5340	0
193	20230605	154900	64470310	5340	5340	5340	5340	0
194	20230605	154800	64470310	5340	5340	5340	5340	0
195	20230605	154700	64470310	5340	5340	5340	5340	0
196	20230605	154600	64470310	5340	5340	5340	5340	0
197	20230605	154500	64470310	5340	5340	5340	5340	0
198	20230605	154400	64470310	5340	5340	5340	5340	0
199	20230605	154300	64470310	5340	5340	5340	5340	0
200	20230605	154200	64470310	5340	5340	5340	5340	0
201	20230605	154100	64470310	5340	5340	5340	5340	0
202	20230605	154000	64470310	5340	5340	5340	5340	0
203	20230605	153900	64470310	5340	5340	5340	5340	0
204	20230605	153800	64470310	5340	5340	5340	5340	0
205	20230605	153700	64470310	5340	5340	5340	5340	0
206	20230605	153600	64470310	5340	5340	5340	5340	0
207	20230605	153500	64470310	5340	5340	5340	5340	0
208	20230605	153400	64470310	5340	5340	5340	5340	0
209	20230605	153300	64470310	5340	5340	5340	5340	0
210	20230605	153200	64470310	5340	5340	5340	5340	0
211	20230605	153100	64470310	5340	5340	5340	5340	0
212	20230605	153000	64470310	5340	5340	5340	5340	198
213	20230605	152900	63941650	5340	5340	5340	5340	0
214	20230605	152800	63941650	5340	5340	5340	5340	0
215	20230605	152700	63941650	5340	5340	5340	5340	0
216	20230605	152600	63941650	5340	5340	5340	5340	0
217	20230605	152500	63941650	5340	5340	5340	5340	0
218	20230605	152400	63941650	5340	5340	5340	5340	0
219	20230605	152300	63941650	5340	5340	5340	5340	0
220	20230605	152200	63941650	5340	5340	5340	5340	0
221	20230605	152100	63941650	5340	5340	5340	5340	0
222	20230605	152000	63941650	5340	5340	5340	5340	0
223	20230605	151900	63941650	5340	5340	5340	5340	0
224	20230605	151800	63941650	5340	5340	5340	5340	0
225	20230605	151700	63941650	5340	5340	5340	5340	0
226	20230605	151600	63941650	5340	5340	5340	5340	7
227	20230605	151500	63904270	5340	5330	5340	5330	5
228	20230605	151400	63877600	5330	5330	5330	5330	0
229	20230605	151300	63877600	5330	5330	5330	5330	4
230	20230605	151200	63856280	5330	5330	5330	5330	4
231	20230605	151100	63834960	5330	5330	5330	5330	4
232	20230605	151000	63813640	5330	5330	5330	5330	5
233	20230605	150900	63786990	5310	5310	5310	5310	1
234	20230605	150800	63781680	5340	5340	5340	5340	4
235	20230605	150700	63760320	5340	5340	5340	5340	4
236	20230605	150600	63738960	5340	5340	5340	5340	5
237	20230605	150500	63712260	5340	5320	5340	5320	324
238	20230605	150400	61986830	5320	5330	5330	5320	59
239	20230605	150300	61672910	5330	5330	5330	5330	0
240	20230605	150200	61672910	5330	5330	5330	5330	25
241	20230605	150100	61539660	5330	5340	5340	5330	21
242	20230605	150000	61427530	5340	5340	5340	5340	4
243	20230605	145900	61406170	5340	5340	5340	5340	4
244	20230605	145800	61384810	5340	5340	5340	5340	5
245	20230605	145700	61358110	5340	5340	5340	5340	0
246	20230605	145600	61358110	5340	5340	5340	5340	4
247	20230605	145500	61336750	5340	5340	5340	5340	4
248	20230605	145400	61315390	5340	5340	5340	5340	10
249	20230605	145300	61261990	5340	5340	5340	5340	4
250	20230605	145200	61240630	5340	5300	5340	5300	274
251	20230605	145100	59788270	5310	5310	5310	5310	3
252	20230605	145000	59772340	5310	5310	5310	5310	79
253	20230605	144900	59352850	5340	5340	5340	5340	4
254	20230605	144800	59331490	5320	5320	5320	5320	4
255	20230605	144700	59310210	5340	5340	5340	5340	4
256	20230605	144600	59288850	5320	5320	5320	5320	44
257	20230605	144500	59054770	5340	5340	5340	5340	0
258	20230605	144400	59054770	5340	5340	5340	5340	4
259	20230605	144300	59033410	5340	5340	5340	5340	4
260	20230605	144200	59012050	5340	5340	5340	5340	5
261	20230605	144100	58985350	5340	5340	5340	5340	4
262	20230605	144000	58963990	5340	5340	5340	5340	4
263	20230605	143900	58942630	5340	5340	5340	5340	0
264	20230605	143800	58942630	5340	5340	5340	5340	5
265	20230605	143700	58915930	5340	5340	5340	5340	4
266	20230605	143600	58894570	5340	5340	5340	5340	5
267	20230605	143500	58867870	5340	5340	5340	5340	5
268	20230605	143400	58841170	5340	5340	5340	5340	4
269	20230605	143300	58819810	5340	5340	5340	5340	0
270	20230605	143200	58819810	5340	5340	5340	5340	4
271	20230605	143100	58798450	5340	5340	5340	5340	4
272	20230605	143000	58777090	5340	5340	5340	5340	5
273	20230605	142900	58750390	5340	5340	5340	5340	4
274	20230605	142800	58729030	5340	5340	5340	5340	4
275	20230605	142700	58707670	5340	5340	5340	5340	0
276	20230605	142600	58707670	5340	5340	5340	5340	8
277	20230605	142500	58664950	5340	5340	5340	5340	4
278	20230605	142400	58643590	5340	5340	5340	5340	4
279	20230605	142300	58622230	5340	5340	5340	5340	5
280	20230605	142200	58595530	5340	5340	5340	5340	4
281	20230605	142100	58574170	5340	5340	5340	5340	0
282	20230605	142000	58574170	5340	5310	5340	5310	104
283	20230605	141900	58021810	5310	5330	5340	5310	178
284	20230605	141800	57076420	5340	5340	5340	5340	4
285	20230605	141700	57055060	5340	5340	5340	5340	4
286	20230605	141600	57033700	5340	5340	5340	5340	4
287	20230605	141500	57012340	5330	5330	5330	5330	0
288	20230605	141400	57012340	5330	5330	5330	5330	2
289	20230605	141300	57001680	5330	5330	5330	5330	4
290	20230605	141200	56980360	5330	5330	5330	5330	4
291	20230605	141100	56959040	5330	5330	5330	5330	5
292	20230605	141000	56932390	5320	5320	5320	5320	35
293	20230605	140900	56746190	5320	5320	5320	5320	0
294	20230605	140800	56746190	5320	5320	5320	5320	4
295	20230605	140700	56724910	5320	5320	5320	5320	5
296	20230605	140600	56698310	5320	5320	5320	5320	4
297	20230605	140500	56677030	5320	5320	5320	5320	4
298	20230605	140400	56655750	5320	5320	5320	5320	5
299	20230605	140300	56629150	5320	5320	5320	5320	0
300	20230605	140200	56629150	5320	5320	5320	5320	4
301	20230605	140100	56607870	5320	5320	5320	5320	4
302	20230605	140000	56586590	5320	5320	5320	5320	4
303	20230605	135900	56565310	5320	5320	5320	5320	5
304	20230605	135800	56538710	5320	5320	5320	5320	4
305	20230605	135700	56517430	5320	5320	5320	5320	0
306	20230605	135600	56517430	5320	5320	5320	5320	4
307	20230605	135500	56496150	5320	5320	5320	5320	5
308	20230605	135400	56469550	5320	5320	5320	5320	6
309	20230605	135300	56437630	5320	5320	5320	5320	4
310	20230605	135200	56416350	5320	5320	5320	5320	5
311	20230605	135100	56389750	5320	5320	5320	5320	0
312	20230605	135000	56389750	5320	5320	5320	5320	0
313	20230605	134900	56389750	5320	5320	5320	5320	0
314	20230605	134800	56389750	5320	5320	5320	5320	0
315	20230605	134700	56389750	5320	5320	5320	5320	0
316	20230605	134600	56389750	5320	5320	5320	5320	0
317	20230605	134500	56389750	5320	5320	5320	5320	0
318	20230605	134400	56389750	5320	5320	5320	5320	0
319	20230605	134300	56389750	5320	5320	5320	5320	0
320	20230605	134200	56389750	5320	5320	5320	5320	0
321	20230605	134100	56389750	5320	5320	5320	5320	0
322	20230605	134000	56389750	5320	5320	5320	5320	0
323	20230605	133900	56389750	5320	5320	5320	5320	0
324	20230605	133800	56389750	5320	5320	5320	5320	0
325	20230605	133700	56389750	5320	5320	5320	5320	133
326	20230605	133600	55682190	5320	5320	5320	5320	0
327	20230605	133500	55682190	5320	5320	5320	5320	0
328	20230605	133400	55682190	5320	5320	5320	5320	0
329	20230605	133300	55682190	5320	5320	5320	5320	0
330	20230605	133200	55682190	5320	5320	5320	5320	0
331	20230605	133100	55682190	5320	5320	5320	5320	0
332	20230605	133000	55682190	5320	5320	5320	5320	2
333	20230605	132900	55671550	5330	5330	5330	5330	0
334	20230605	132800	55671550	5330	5330	5330	5330	100
335	20230605	132700	55138550	5310	5310	5310	5310	0
336	20230605	132600	55138550	5310	5310	5310	5310	0
337	20230605	132500	55138550	5310	5310	5310	5310	0
338	20230605	132400	55138550	5310	5310	5310	5310	0
339	20230605	132300	55138550	5310	5310	5310	5310	0
340	20230605	132200	55138550	5310	5310	5310	5310	0
341	20230605	132100	55138550	5310	5310	5310	5310	0
342	20230605	132000	55138550	5310	5310	5310	5310	0
343	20230605	131900	55138550	5310	5310	5310	5310	0
344	20230605	131800	55138550	5310	5310	5310	5310	0
345	20230605	131700	55138550	5310	5310	5310	5310	141
346	20230605	131600	54389840	5310	5310	5310	5310	0
347	20230605	131500	54389840	5310	5310	5310	5310	0
348	20230605	131400	54389840	5310	5310	5310	5310	0
349	20230605	131300	54389840	5310	5310	5310	5310	0
350	20230605	131200	54389840	5310	5310	5310	5310	0
351	20230605	131100	54389840	5310	5310	5310	5310	0
352	20230605	131000	54389840	5310	5310	5310	5310	0
353	20230605	130900	54389840	5310	5310	5310	5310	0
354	20230605	130800	54389840	5310	5310	5310	5310	0
355	20230605	130700	54389840	5310	5310	5310	5310	0
356	20230605	130600	54389840	5310	5310	5310	5310	0
357	20230605	130500	54389840	5310	5310	5310	5310	0
358	20230605	130400	54389840	5310	5310	5310	5310	1
359	20230605	130300	54384530	5330	5330	5330	5330	0
360	20230605	130200	54384530	5330	5330	5330	5330	0
361	20230605	130100	54384530	5330	5330	5330	5330	0
362	20230605	130000	54384530	5330	5330	5330	5330	0
363	20230605	125900	54384530	5330	5330	5330	5330	0
364	20230605	125800	54384530	5330	5330	5330	5330	0
365	20230605	125700	54384530	5330	5330	5330	5330	0
366	20230605	125600	54384530	5330	5330	5330	5330	0
367	20230605	125500	54384530	5330	5330	5330	5330	0
368	20230605	125400	54384530	5330	5330	5330	5330	0
369	20230605	125300	54384530	5330	5330	5330	5330	0
370	20230605	125200	54384530	5330	5330	5330	5330	0
371	20230605	125100	54384530	5330	5330	5330	5330	0
372	20230605	125000	54384530	5330	5330	5330	5330	0
373	20230605	124900	54384530	5330	5330	5330	5330	0
374	20230605	124800	54384530	5330	5320	5330	5320	112
375	20230605	124700	53788440	5300	5300	5300	5300	0
376	20230605	124600	53788440	5300	5300	5300	5300	0
377	20230605	124500	53788440	5300	5300	5300	5300	0
378	20230605	124400	53788440	5300	5300	5300	5300	0
379	20230605	124300	53788440	5300	5300	5300	5300	0
380	20230605	124200	53788440	5300	5300	5300	5300	0
381	20230605	124100	53788440	5300	5300	5300	5300	0
382	20230605	124000	53788440	5300	5300	5300	5300	0
383	20230605	123900	53788440	5300	5300	5300	5300	0
384	20230605	123800	53788440	5300	5300	5300	5300	0
385	20230605	123700	53788440	5300	5300	5300	5300	0
386	20230605	123600	53788440	5300	5300	5300	5300	0
387	20230605	123500	53788440	5300	5300	5300	5300	0
388	20230605	123400	53788440	5300	5300	5300	5300	9
389	20230605	123300	53740740	5300	5300	5300	5300	0
390	20230605	123200	53740740	5300	5300	5300	5300	0
391	20230605	123100	53740740	5300	5300	5300	5300	0
392	20230605	123000	53740740	5300	5300	5300	5300	0
393	20230605	122900	53740740	5300	5300	5300	5300	0
394	20230605	122800	53740740	5300	5300	5300	5300	0
395	20230605	122700	53740740	5300	5300	5300	5300	0
396	20230605	122600	53740740	5300	5300	5300	5300	0
397	20230605	122500	53740740	5300	5300	5300	5300	0
398	20230605	122400	53740740	5300	5300	5300	5300	0
399	20230605	122300	53740740	5300	5300	5300	5300	0
400	20230605	122200	53740740	5300	5300	5300	5300	0
401	20230605	122100	53740740	5300	5300	5300	5300	0
402	20230605	122000	53740740	5300	5300	5300	5300	0
403	20230605	121900	53740740	5300	5300	5300	5300	0
404	20230605	121800	53740740	5300	5300	5300	5300	0
405	20230605	121700	53740740	5300	5300	5300	5300	0
406	20230605	121600	53740740	5300	5300	5300	5300	0
407	20230605	121500	53740740	5300	5300	5300	5300	0
408	20230605	121400	53740740	5300	5300	5300	5300	85
409	20230605	121300	53290240	5310	5310	5310	5310	0
410	20230605	121200	53290240	5310	5310	5310	5310	0
411	20230605	121100	53290240	5310	5310	5310	5310	0
412	20230605	121000	53290240	5310	5310	5310	5310	0
413	20230605	120900	53290240	5310	5310	5310	5310	0
414	20230605	120800	53290240	5310	5310	5310	5310	0
415	20230605	120700	53290240	5310	5310	5310	5310	0
416	20230605	120600	53290240	5310	5310	5310	5310	0
417	20230605	120500	53290240	5310	5310	5310	5310	0
418	20230605	120400	53290240	5310	5310	5310	5310	0
419	20230605	120300	53290240	5310	5310	5310	5310	0
420	20230605	120200	53290240	5310	5310	5310	5310	0
421	20230605	120100	53290240	5310	5310	5310	5310	0
422	20230605	120000	53290240	5310	5310	5310	5310	0
423	20230605	115900	53290240	5310	5310	5310	5310	60
424	20230605	115800	52971640	5320	5320	5320	5320	10
425	20230605	115700	52918440	5320	5320	5320	5320	0
426	20230605	115600	52918440	5320	5320	5320	5320	0
427	20230605	115500	52918440	5320	5320	5320	5320	0
428	20230605	115400	52918440	5320	5320	5320	5320	0
429	20230605	115300	52918440	5320	5320	5320	5320	0
430	20230605	115200	52918440	5320	5320	5320	5320	0
431	20230605	115100	52918440	5320	5320	5320	5320	0
432	20230605	115000	52918440	5320	5320	5320	5320	0
433	20230605	114900	52918440	5320	5320	5320	5320	0
434	20230605	114800	52918440	5320	5320	5320	5320	0
435	20230605	114700	52918440	5320	5320	5320	5320	0
436	20230605	114600	52918440	5320	5320	5320	5320	0
437	20230605	114500	52918440	5320	5320	5320	5320	51
438	20230605	114400	52647120	5330	5330	5330	5330	0
439	20230605	114300	52647120	5330	5330	5330	5330	0
440	20230605	114200	52647120	5330	5330	5330	5330	0
441	20230605	114100	52647120	5330	5330	5330	5330	0
442	20230605	114000	52647120	5330	5330	5330	5330	10
443	20230605	113900	52593820	5330	5330	5330	5330	0
444	20230605	113800	52593820	5330	5330	5330	5330	0
445	20230605	113700	52593820	5330	5330	5330	5330	0
446	20230605	113600	52593820	5330	5330	5330	5330	0
447	20230605	113500	52593820	5330	5330	5330	5330	0
448	20230605	113400	52593820	5330	5330	5330	5330	17
449	20230605	113300	52503210	5340	5340	5340	5340	0
450	20230605	113200	52503210	5340	5340	5340	5340	0
451	20230605	113100	52503210	5340	5340	5340	5340	0
452	20230605	113000	52503210	5340	5340	5340	5340	0
453	20230605	112900	52503210	5340	5340	5340	5340	0
454	20230605	112800	52503210	5340	5340	5340	5340	0
455	20230605	112700	52503210	5340	5340	5340	5340	0
456	20230605	112600	52503210	5340	5340	5340	5340	0
457	20230605	112500	52503210	5340	5340	5340	5340	0
458	20230605	112400	52503210	5340	5340	5340	5340	0
459	20230605	112300	52503210	5340	5340	5340	5340	0
460	20230605	112200	52503210	5340	5340	5340	5340	0
461	20230605	112100	52503210	5340	5340	5340	5340	0
462	20230605	112000	52503210	5340	5340	5340	5340	0
463	20230605	111900	52503210	5340	5340	5340	5340	0
464	20230605	111800	52503210	5340	5340	5340	5340	0
465	20230605	111700	52503210	5340	5340	5340	5340	0
466	20230605	111600	52503210	5340	5340	5340	5340	0
467	20230605	111500	52503210	5340	5310	5340	5310	35
468	20230605	111400	52317210	5310	5310	5310	5310	0
469	20230605	111300	52317210	5310	5310	5310	5310	0
470	20230605	111200	52317210	5310	5310	5310	5310	52
471	20230605	111100	52041090	5310	5310	5310	5310	0
472	20230605	111000	52041090	5310	5310	5310	5310	0
473	20230605	110900	52041090	5310	5310	5310	5310	0
474	20230605	110800	52041090	5310	5320	5320	5310	100
475	20230605	110700	51510070	5310	5310	5310	5310	0
476	20230605	110600	51510070	5310	5310	5310	5310	52
477	20230605	110500	51233950	5310	5310	5310	5310	0
478	20230605	110400	51233950	5310	5310	5310	5310	0
479	20230605	110300	51233950	5310	5310	5310	5310	0
480	20230605	110200	51233950	5310	5310	5310	5310	0
481	20230605	110100	51233950	5310	5310	5310	5310	0
482	20230605	110000	51233950	5310	5310	5310	5310	0
483	20230605	105900	51233950	5310	5310	5310	5310	0
484	20230605	105800	51233950	5310	5310	5310	5310	0
485	20230605	105700	51233950	5310	5310	5310	5310	0
486	20230605	105600	51233950	5310	5310	5310	5310	50
487	20230605	105500	50968450	5310	5310	5310	5310	178
488	20230605	105400	50023270	5340	5340	5340	5340	100
489	20230605	105300	49489270	5340	5340	5340	5340	0
490	20230605	105200	49489270	5340	5340	5340	5340	0
491	20230605	105100	49489270	5340	5340	5340	5340	0
492	20230605	105000	49489270	5340	5340	5340	5340	0
493	20230605	104900	49489270	5340	5340	5340	5340	12
494	20230605	104800	49425190	5350	5350	5350	5350	0
495	20230605	104700	49425190	5350	5350	5350	5350	0
496	20230605	104600	49425190	5350	5350	5350	5350	0
497	20230605	104500	49425190	5350	5350	5350	5350	0
498	20230605	104400	49425190	5350	5350	5350	5350	0
499	20230605	104300	49425190	5350	5350	5350	5350	0
500	20230605	104200	49425190	5350	5350	5350	5350	0
501	20230605	104100	49425190	5350	5350	5350	5350	0
502	20230605	104000	49425190	5350	5350	5350	5350	0
503	20230605	103900	49425190	5350	5350	5350	5350	0
504	20230605	103800	49425190	5350	5350	5350	5350	0
505	20230605	103700	49425190	5350	5350	5350	5350	0
506	20230605	103600	49425190	5350	5350	5350	5350	0
507	20230605	103500	49425190	5350	5350	5350	5350	0
508	20230605	103400	49425190	5350	5350	5350	5350	0
509	20230605	103300	49425190	5350	5350	5350	5350	0
510	20230605	103200	49425190	5350	5350	5350	5350	432
511	20230605	103100	47113990	5350	5330	5350	5330	569
512	20230605	103000	44076740	5330	5330	5330	5330	0
513	20230605	102900	44076740	5330	5330	5330	5330	0
514	20230605	102800	44076740	5330	5330	5330	5330	0
515	20230605	102700	44076740	5330	5330	5330	5330	10
516	20230605	102600	44023440	5340	5340	5340	5340	0
517	20230605	102500	44023440	5340	5340	5340	5340	0
518	20230605	102400	44023440	5340	5340	5340	5340	0
519	20230605	102300	44023440	5340	5340	5340	5340	0
520	20230605	102200	44023440	5340	5340	5340	5340	0
521	20230605	102100	44023440	5340	5340	5340	5340	14
522	20230605	102000	43948680	5340	5340	5340	5340	1
523	20230605	101900	43943340	5340	5340	5340	5340	0
524	20230605	101800	43943340	5340	5340	5340	5340	0
525	20230605	101700	43943340	5340	5340	5340	5340	20
526	20230605	101600	43836540	5340	5310	5340	5310	181
527	20230605	101500	42870930	5340	5340	5340	5340	0
528	20230605	101400	42870930	5340	5340	5340	5340	0
529	20230605	101300	42870930	5340	5340	5340	5340	0
530	20230605	101200	42870930	5340	5340	5340	5340	18
531	20230605	101100	42774810	5300	5320	5320	5300	1297
532	20230605	101000	35890220	5320	5320	5320	5320	0
533	20230605	100900	35890220	5320	5320	5320	5320	100
534	20230605	100800	35358220	5320	5320	5320	5320	0
535	20230605	100700	35358220	5320	5320	5320	5320	0
536	20230605	100600	35358220	5320	5320	5320	5320	0
537	20230605	100500	35358220	5320	5320	5320	5320	50
538	20230605	100400	35092220	5320	5320	5320	5320	0
539	20230605	100300	35092220	5320	5320	5320	5320	0
540	20230605	100200	35092220	5320	5320	5320	5320	0
541	20230605	100100	35092220	5320	5320	5320	5320	70
542	20230605	100000	34719820	5320	5320	5320	5320	7
543	20230605	095900	34682580	5320	5320	5320	5320	45
544	20230605	095800	34443180	5320	5320	5320	5320	1
545	20230605	095700	34437860	5320	5320	5320	5320	0
546	20230605	095600	34437860	5320	5320	5320	5320	0
547	20230605	095500	34437860	5320	5320	5320	5320	0
548	20230605	095400	34437860	5320	5320	5320	5320	0
549	20230605	095300	34437860	5320	5320	5320	5320	0
550	20230605	095200	34437860	5320	5320	5320	5320	25
551	20230605	095100	34304860	5320	5320	5320	5320	0
552	20230605	095000	34304860	5320	5320	5320	5320	134
553	20230605	094900	33591980	5360	5340	5360	5320	370
554	20230605	094800	31610300	5340	5340	5340	5340	0
555	20230605	094700	31610300	5340	5330	5340	5330	415
556	20230605	094600	29395120	5330	5330	5330	5330	408
557	20230605	094500	27220480	5330	5330	5330	5320	7
558	20230605	094400	27183180	5320	5320	5320	5320	712
559	20230605	094300	23395340	5320	5310	5320	5310	160
560	20230605	094200	22544240	5320	5320	5320	5320	5
561	20230605	094100	22517640	5320	5320	5320	5310	11
562	20230605	094000	22459170	5320	5280	5320	5280	1926
563	20230605	093900	12246360	5280	5280	5280	5280	40
564	20230605	093800	12035160	5280	5280	5280	5280	45
565	20230605	093700	11797560	5280	5280	5280	5280	150
566	20230605	093600	11005560	5280	5280	5280	5280	58
567	20230605	093500	10699320	5280	5280	5280	5280	0
568	20230605	093400	10699320	5280	5280	5280	5280	82
569	20230605	093300	10266360	5280	5280	5280	5280	0
570	20230605	093200	10266360	5280	5280	5280	5280	0
571	20230605	093100	10266360	5280	5280	5280	5280	0
572	20230605	093000	10266360	5280	5280	5280	5280	0
573	20230605	092900	10266360	5280	5280	5280	5280	0
574	20230605	092800	10266360	5280	5280	5280	5280	0
575	20230605	092700	10266360	5280	5280	5280	5280	67
576	20230605	092600	9912600	5280	5270	5280	5270	1384
577	20230605	092500	2613900	5270	5270	5270	5270	0
578	20230605	092400	2613900	5270	5270	5270	5270	0
579	20230605	092300	2613900	5270	5270	5270	5270	0
580	20230605	092200	2613900	5270	5270	5270	5270	0
581	20230605	092100	2613900	5270	5270	5270	5270	0
582	20230605	092000	2613900	5270	5270	5270	5270	0
583	20230605	091900	2613900	5270	5270	5270	5270	0
584	20230605	091800	2613900	5270	5270	5270	5270	0
585	20230605	091700	2613900	5270	5270	5270	5270	2
586	20230605	091600	2603360	5260	5260	5260	5260	0
587	20230605	091500	2603360	5260	5260	5260	5260	0
588	20230605	091400	2603360	5260	5260	5260	5260	2
589	20230605	091300	2592840	5270	5270	5270	5270	0
590	20230605	091200	2592840	5270	5270	5270	5270	1
591	20230605	091100	2587570	5270	5270	5270	5270	0
592	20230605	091000	2587570	5270	5270	5270	5270	155
593	20230605	090900	1770720	5270	5270	5270	5270	0
594	20230605	090800	1770720	5270	5270	5270	5270	0
595	20230605	090700	1770720	5270	5270	5270	5270	0
596	20230605	090600	1770720	5270	5270	5270	5270	0
597	20230605	090500	1770720	5270	5270	5270	5270	0
598	20230605	090400	1770720	5270	5270	5270	5270	0
599	20230605	090300	1770720	5270	5270	5270	5270	0
600	20230605	090200	1770720	5270	5270	5270	5270	0
601	20230605	090100	1770720	5270	5270	5270	5270	0
602	20230605	090000	1770720	5270	5270	5270	5270	336