KissMeData/001420/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201700	66584180	5290	5290	5290	5290	236
3	20230602	201600	66584180	5290	5290	5290	5290	0
4	20230602	201500	66584180	5290	5290	5290	5290	0
5	20230602	201400	66584180	5290	5290	5290	5290	0
6	20230602	201300	66584180	5290	5290	5290	5290	0
7	20230602	201200	66584180	5290	5290	5290	5290	0
8	20230602	201100	66584180	5290	5290	5290	5290	0
9	20230602	201000	66584180	5290	5290	5290	5290	0
10	20230602	200900	66584180	5290	5290	5290	5290	0
11	20230602	200800	66584180	5290	5290	5290	5290	0
12	20230602	200700	66584180	5290	5290	5290	5290	0
13	20230602	200600	66584180	5290	5290	5290	5290	0
14	20230602	200500	66584180	5290	5290	5290	5290	0
15	20230602	200400	66584180	5290	5290	5290	5290	0
16	20230602	200300	66584180	5290	5290	5290	5290	0
17	20230602	200200	66584180	5290	5290	5290	5290	0
18	20230602	200100	66584180	5290	5290	5290	5290	0
19	20230602	200000	66584180	5290	5290	5290	5290	0
20	20230602	195900	66584180	5290	5290	5290	5290	0
21	20230602	195800	66584180	5290	5290	5290	5290	0
22	20230602	195700	66584180	5290	5290	5290	5290	0
23	20230602	195600	66584180	5290	5290	5290	5290	0
24	20230602	195500	66584180	5290	5290	5290	5290	0
25	20230602	195400	66584180	5290	5290	5290	5290	0
26	20230602	195300	66584180	5290	5290	5290	5290	0
27	20230602	195200	66584180	5290	5290	5290	5290	0
28	20230602	195100	66584180	5290	5290	5290	5290	0
29	20230602	195000	66584180	5290	5290	5290	5290	0
30	20230602	194900	66584180	5290	5290	5290	5290	0
31	20230602	194800	66584180	5290	5290	5290	5290	0
32	20230602	194700	66584180	5290	5290	5290	5290	236
33	20230602	194600	66584180	5290	5290	5290	5290	0
34	20230602	194500	66584180	5290	5290	5290	5290	0
35	20230602	194400	66584180	5290	5290	5290	5290	0
36	20230602	194300	66584180	5290	5290	5290	5290	0
37	20230602	194200	66584180	5290	5290	5290	5290	0
38	20230602	194100	66584180	5290	5290	5290	5290	0
39	20230602	194000	66584180	5290	5290	5290	5290	0
40	20230602	193900	66584180	5290	5290	5290	5290	0
41	20230602	193800	66584180	5290	5290	5290	5290	0
42	20230602	193700	66584180	5290	5290	5290	5290	0
43	20230602	193600	66584180	5290	5290	5290	5290	0
44	20230602	193500	66584180	5290	5290	5290	5290	0
45	20230602	193400	66584180	5290	5290	5290	5290	0
46	20230602	193300	66584180	5290	5290	5290	5290	0
47	20230602	193200	66584180	5290	5290	5290	5290	0
48	20230602	193100	66584180	5290	5290	5290	5290	0
49	20230602	193000	66584180	5290	5290	5290	5290	0
50	20230602	192900	66584180	5290	5290	5290	5290	0
51	20230602	192800	66584180	5290	5290	5290	5290	0
52	20230602	192700	66584180	5290	5290	5290	5290	0
53	20230602	192600	66584180	5290	5290	5290	5290	0
54	20230602	192500	66584180	5290	5290	5290	5290	0
55	20230602	192400	66584180	5290	5290	5290	5290	0
56	20230602	192300	66584180	5290	5290	5290	5290	0
57	20230602	192200	66584180	5290	5290	5290	5290	0
58	20230602	192100	66584180	5290	5290	5290	5290	0
59	20230602	192000	66584180	5290	5290	5290	5290	0
60	20230602	191900	66584180	5290	5290	5290	5290	0
61	20230602	191800	66584180	5290	5290	5290	5290	0
62	20230602	191700	66584180	5290	5290	5290	5290	236
63	20230602	191600	66584180	5290	5290	5290	5290	0
64	20230602	191500	66584180	5290	5290	5290	5290	0
65	20230602	191400	66584180	5290	5290	5290	5290	0
66	20230602	191300	66584180	5290	5290	5290	5290	0
67	20230602	191200	66584180	5290	5290	5290	5290	0
68	20230602	191100	66584180	5290	5290	5290	5290	0
69	20230602	191000	66584180	5290	5290	5290	5290	0
70	20230602	190900	66584180	5290	5290	5290	5290	0
71	20230602	190800	66584180	5290	5290	5290	5290	0
72	20230602	190700	66584180	5290	5290	5290	5290	0
73	20230602	190600	66584180	5290	5290	5290	5290	0
74	20230602	190500	66584180	5290	5290	5290	5290	0
75	20230602	190400	66584180	5290	5290	5290	5290	0
76	20230602	190300	66584180	5290	5290	5290	5290	0
77	20230602	190200	66584180	5290	5290	5290	5290	0
78	20230602	190100	66584180	5290	5290	5290	5290	0
79	20230602	190000	66584180	5290	5290	5290	5290	0
80	20230602	185900	66584180	5290	5290	5290	5290	0
81	20230602	185800	66584180	5290	5290	5290	5290	0
82	20230602	185700	66584180	5290	5290	5290	5290	0
83	20230602	185600	66584180	5290	5290	5290	5290	0
84	20230602	185500	66584180	5290	5290	5290	5290	0
85	20230602	185400	66584180	5290	5290	5290	5290	0
86	20230602	185300	66584180	5290	5290	5290	5290	0
87	20230602	185200	66584180	5290	5290	5290	5290	0
88	20230602	185100	66584180	5290	5290	5290	5290	0
89	20230602	185000	66584180	5290	5290	5290	5290	0
90	20230602	184900	66584180	5290	5290	5290	5290	0
91	20230602	184800	66584180	5290	5290	5290	5290	0
92	20230602	184700	66584180	5290	5290	5290	5290	236
93	20230602	184600	66584180	5290	5290	5290	5290	0
94	20230602	184500	66584180	5290	5290	5290	5290	0
95	20230602	184400	66584180	5290	5290	5290	5290	0
96	20230602	184300	66584180	5290	5290	5290	5290	0
97	20230602	184200	66584180	5290	5290	5290	5290	0
98	20230602	184100	66584180	5290	5290	5290	5290	0
99	20230602	184000	66584180	5290	5290	5290	5290	0
100	20230602	183900	66584180	5290	5290	5290	5290	0
101	20230602	183800	66584180	5290	5290	5290	5290	0
102	20230602	183700	66584180	5290	5290	5290	5290	0
103	20230602	183600	66584180	5290	5290	5290	5290	0
104	20230602	183500	66584180	5290	5290	5290	5290	0
105	20230602	183400	66584180	5290	5290	5290	5290	0
106	20230602	183300	66584180	5290	5290	5290	5290	0
107	20230602	183200	66584180	5290	5290	5290	5290	0
108	20230602	183100	66584180	5290	5290	5290	5290	0
109	20230602	183000	66584180	5290	5290	5290	5290	0
110	20230602	182900	66584180	5290	5290	5290	5290	0
111	20230602	182800	66584180	5290	5290	5290	5290	0
112	20230602	182700	66584180	5290	5290	5290	5290	0
113	20230602	182600	66584180	5290	5290	5290	5290	0
114	20230602	182500	66584180	5290	5290	5290	5290	0
115	20230602	182400	66584180	5290	5290	5290	5290	0
116	20230602	182300	66584180	5290	5290	5290	5290	0
117	20230602	182200	66584180	5290	5290	5290	5290	0
118	20230602	182100	66584180	5290	5290	5290	5290	0
119	20230602	182000	66584180	5290	5290	5290	5290	0
120	20230602	181900	66584180	5290	5290	5290	5290	0
121	20230602	181800	66584180	5290	5290	5290	5290	0
122	20230602	181700	66584180	5290	5290	5290	5290	236
123	20230602	181600	66584180	5290	5290	5290	5290	0
124	20230602	181500	66584180	5290	5290	5290	5290	0
125	20230602	181400	66584180	5290	5290	5290	5290	0
126	20230602	181300	66584180	5290	5290	5290	5290	0
127	20230602	181200	66584180	5290	5290	5290	5290	0
128	20230602	181100	66584180	5290	5290	5290	5290	0
129	20230602	181000	66584180	5290	5290	5290	5290	0
130	20230602	180900	66584180	5290	5290	5290	5290	0
131	20230602	180800	66584180	5290	5290	5290	5290	0
132	20230602	180700	66584180	5290	5290	5290	5290	0
133	20230602	180600	66584180	5290	5290	5290	5290	0
134	20230602	180500	66584180	5290	5290	5290	5290	0
135	20230602	180400	66584180	5290	5290	5290	5290	0
136	20230602	180300	66584180	5290	5290	5290	5290	0
137	20230602	180200	66584180	5290	5290	5290	5290	0
138	20230602	180100	66584180	5290	5290	5290	5290	0
139	20230602	180000	66584180	5290	5290	5290	5290	0
140	20230602	175900	66584180	5290	5290	5290	5290	0
141	20230602	175800	66584180	5290	5290	5290	5290	0
142	20230602	175700	66584180	5290	5290	5290	5290	0
143	20230602	175600	66584180	5290	5290	5290	5290	0
144	20230602	175500	66584180	5290	5290	5290	5290	0
145	20230602	175400	66584180	5290	5290	5290	5290	0
146	20230602	175300	66584180	5290	5290	5290	5290	0
147	20230602	175200	66584180	5290	5290	5290	5290	0
148	20230602	175100	66584180	5290	5290	5290	5290	0
149	20230602	175000	66584180	5290	5290	5290	5290	0
150	20230602	174900	66584180	5290	5290	5290	5290	0
151	20230602	174800	66584180	5290	5290	5290	5290	0
152	20230602	174700	66584180	5290	5290	5290	5290	236
153	20230602	174600	66584180	5290	5290	5290	5290	0
154	20230602	174500	66584180	5290	5290	5290	5290	0
155	20230602	174400	66584180	5290	5290	5290	5290	0
156	20230602	174300	66584180	5290	5290	5290	5290	0
157	20230602	174200	66584180	5290	5290	5290	5290	0
158	20230602	174100	66584180	5290	5290	5290	5290	0
159	20230602	174000	66584180	5290	5290	5290	5290	0
160	20230602	173900	66584180	5290	5290	5290	5290	0
161	20230602	173800	66584180	5290	5290	5290	5290	0
162	20230602	173700	66584180	5290	5290	5290	5290	0
163	20230602	173600	66584180	5290	5290	5290	5290	0
164	20230602	173500	66584180	5290	5290	5290	5290	0
165	20230602	173400	66584180	5290	5290	5290	5290	0
166	20230602	173300	66584180	5290	5290	5290	5290	0
167	20230602	173200	66584180	5290	5290	5290	5290	0
168	20230602	173100	66584180	5290	5290	5290	5290	0
169	20230602	173000	66584180	5290	5290	5290	5290	0
170	20230602	172900	66584180	5290	5290	5290	5290	0
171	20230602	172800	66584180	5290	5290	5290	5290	0
172	20230602	172700	66584180	5290	5290	5290	5290	0
173	20230602	172600	66584180	5290	5290	5290	5290	0
174	20230602	172500	66584180	5290	5290	5290	5290	0
175	20230602	172400	66584180	5290	5290	5290	5290	0
176	20230602	172300	66584180	5290	5290	5290	5290	0
177	20230602	172200	66584180	5290	5290	5290	5290	0
178	20230602	172100	66584180	5290	5290	5290	5290	0
179	20230602	172000	66584180	5290	5290	5290	5290	0
180	20230602	171900	66584180	5290	5290	5290	5290	0
181	20230602	171800	66584180	5290	5290	5290	5290	0
182	20230602	171700	66584180	5290	5290	5290	5290	236
183	20230602	171600	66584180	5290	5290	5290	5290	0
184	20230602	171500	66584180	5290	5290	5290	5290	0
185	20230602	171400	66584180	5290	5290	5290	5290	0
186	20230602	171300	66584180	5290	5290	5290	5290	0
187	20230602	171200	66584180	5290	5290	5290	5290	0
188	20230602	171100	66584180	5290	5290	5290	5290	0
189	20230602	171000	66584180	5290	5290	5290	5290	0
190	20230602	170900	66584180	5290	5290	5290	5290	0
191	20230602	170800	66584180	5290	5290	5290	5290	0
192	20230602	170700	66584180	5290	5290	5290	5290	0
193	20230602	170600	66584180	5290	5290	5290	5290	0
194	20230602	170500	66584180	5290	5290	5290	5290	0
195	20230602	170400	66584180	5290	5290	5290	5290	0
196	20230602	170300	66584180	5290	5290	5290	5290	0
197	20230602	170200	66584180	5290	5290	5290	5290	0
198	20230602	170100	66584180	5290	5290	5290	5290	0
199	20230602	170000	66584180	5290	5290	5290	5290	0
200	20230602	165900	66584180	5290	5290	5290	5290	0
201	20230602	165800	66584180	5290	5290	5290	5290	0
202	20230602	165700	66584180	5290	5290	5290	5290	0
203	20230602	165600	66584180	5290	5290	5290	5290	0
204	20230602	165500	66584180	5290	5290	5290	5290	0
205	20230602	165400	66584180	5290	5290	5290	5290	0
206	20230602	165300	66584180	5290	5290	5290	5290	0
207	20230602	165200	66584180	5290	5290	5290	5290	0
208	20230602	165100	66584180	5290	5290	5290	5290	0
209	20230602	165000	66584180	5290	5290	5290	5290	0
210	20230602	164900	66584180	5290	5290	5290	5290	0
211	20230602	164800	66584180	5290	5290	5290	5290	0
212	20230602	164700	66584180	5290	5290	5290	5290	236
213	20230602	164600	66584180	5290	5290	5290	5290	0
214	20230602	164500	66584180	5290	5290	5290	5290	0
215	20230602	164400	66584180	5290	5290	5290	5290	0
216	20230602	164300	66584180	5290	5290	5290	5290	0
217	20230602	164200	66584180	5290	5290	5290	5290	0
218	20230602	164100	66584180	5290	5290	5290	5290	0
219	20230602	164000	66584180	5290	5290	5290	5290	0
220	20230602	163900	66584180	5290	5290	5290	5290	0
221	20230602	163800	66584180	5290	5290	5290	5290	0
222	20230602	163700	66584180	5290	5290	5290	5290	0
223	20230602	163600	66584180	5290	5290	5290	5290	0
224	20230602	163500	66584180	5290	5290	5290	5290	0
225	20230602	163400	66584180	5290	5290	5290	5290	0
226	20230602	163300	66584180	5290	5290	5290	5290	0
227	20230602	163200	66584180	5290	5290	5290	5290	0
228	20230602	163100	66584180	5290	5290	5290	5290	0
229	20230602	163000	66584180	5290	5290	5290	5290	0
230	20230602	162900	66584180	5290	5290	5290	5290	0
231	20230602	162800	66584180	5290	5290	5290	5290	0
232	20230602	162700	66584180	5290	5290	5290	5290	0
233	20230602	162600	66584180	5290	5290	5290	5290	0
234	20230602	162500	66584180	5290	5290	5290	5290	0
235	20230602	162400	66584180	5290	5290	5290	5290	0
236	20230602	162300	66584180	5290	5290	5290	5290	0
237	20230602	162200	66584180	5290	5290	5290	5290	0
238	20230602	162100	66584180	5290	5290	5290	5290	0
239	20230602	162000	66584180	5290	5290	5290	5290	0
240	20230602	161900	66584180	5290	5290	5290	5290	0
241	20230602	161800	66584180	5290	5290	5290	5290	0
242	20230602	161700	66584180	5290	5290	5290	5290	236
243	20230602	161600	66584180	5290	5290	5290	5290	0
244	20230602	161500	66584180	5290	5290	5290	5290	0
245	20230602	161400	66584180	5290	5290	5290	5290	0
246	20230602	161300	66584180	5290	5290	5290	5290	0
247	20230602	161200	66584180	5290	5290	5290	5290	0
248	20230602	161100	66584180	5290	5290	5290	5290	0
249	20230602	161000	66584180	5290	5290	5290	5290	0
250	20230602	160900	66584180	5290	5290	5290	5290	0
251	20230602	160800	66584180	5290	5290	5290	5290	0
252	20230602	160700	66584180	5290	5290	5290	5290	0
253	20230602	160600	66584180	5290	5290	5290	5290	0
254	20230602	160500	66584180	5290	5290	5290	5290	0
255	20230602	160400	66584180	5290	5290	5290	5290	0
256	20230602	160300	66584180	5290	5290	5290	5290	0
257	20230602	160200	66584180	5290	5290	5290	5290	0
258	20230602	160100	66584180	5290	5290	5290	5290	0
259	20230602	160000	66584180	5290	5290	5290	5290	0
260	20230602	155900	66584180	5290	5290	5290	5290	0
261	20230602	155800	66584180	5290	5290	5290	5290	0
262	20230602	155700	66584180	5290	5290	5290	5290	0
263	20230602	155600	66584180	5290	5290	5290	5290	0
264	20230602	155500	66584180	5290	5290	5290	5290	0
265	20230602	155400	66584180	5290	5290	5290	5290	0
266	20230602	155300	66584180	5290	5290	5290	5290	0
267	20230602	155200	66584180	5290	5290	5290	5290	0
268	20230602	155100	66584180	5290	5290	5290	5290	0
269	20230602	155000	66584180	5290	5290	5290	5290	0
270	20230602	154900	66584180	5290	5290	5290	5290	0
271	20230602	154800	66584180	5290	5290	5290	5290	0
272	20230602	154700	66584180	5290	5290	5290	5290	236
273	20230602	154600	66584180	5290	5290	5290	5290	0
274	20230602	154500	66584180	5290	5290	5290	5290	0
275	20230602	154400	66584180	5290	5290	5290	5290	0
276	20230602	154300	66584180	5290	5290	5290	5290	0
277	20230602	154200	66584180	5290	5290	5290	5290	0
278	20230602	154100	66584180	5290	5290	5290	5290	0
279	20230602	154000	66584180	5290	5290	5290	5290	0
280	20230602	153900	66584180	5290	5290	5290	5290	0
281	20230602	153800	66584180	5290	5290	5290	5290	0
282	20230602	153700	66584180	5290	5290	5290	5290	0
283	20230602	153600	66584180	5290	5290	5290	5290	0
284	20230602	153500	66584180	5290	5290	5290	5290	0
285	20230602	153400	66584180	5290	5290	5290	5290	0
286	20230602	153300	66584180	5290	5290	5290	5290	0
287	20230602	153200	66584180	5290	5290	5290	5290	0
288	20230602	153100	66584180	5290	5290	5290	5290	0
289	20230602	153000	66584180	5290	5290	5290	5290	236
290	20230602	152900	65335740	5270	5270	5270	5270	0
291	20230602	152800	65335740	5270	5270	5270	5270	0
292	20230602	152700	65335740	5270	5270	5270	5270	0
293	20230602	152600	65335740	5270	5270	5270	5270	0
294	20230602	152500	65335740	5270	5270	5270	5270	0
295	20230602	152400	65335740	5270	5270	5270	5270	0
296	20230602	152300	65335740	5270	5270	5270	5270	0
297	20230602	152200	65335740	5270	5270	5270	5270	0
298	20230602	152100	65335740	5270	5270	5270	5270	0
299	20230602	152000	65335740	5270	5270	5270	5270	0
300	20230602	151900	65335740	5270	5270	5270	5270	0
301	20230602	151800	65335740	5270	5270	5270	5270	1
302	20230602	151700	65330470	5230	5240	5240	5230	118
303	20230602	151600	64712190	5270	5270	5270	5270	0
304	20230602	151500	64712190	5270	5270	5270	5270	0
305	20230602	151400	64712190	5270	5270	5270	5270	0
306	20230602	151300	64712190	5270	5270	5270	5270	1
307	20230602	151200	64706920	5240	5240	5240	5240	0
308	20230602	151100	64706920	5240	5240	5240	5240	209
309	20230602	151000	63611760	5240	5240	5240	5240	2
310	20230602	150900	63601280	5280	5280	5280	5280	0
311	20230602	150800	63601280	5280	5280	5280	5280	0
312	20230602	150700	63601280	5280	5280	5280	5280	0
313	20230602	150600	63601280	5280	5280	5280	5280	0
314	20230602	150500	63601280	5280	5280	5280	5280	0
315	20230602	150400	63601280	5280	5280	5280	5280	0
316	20230602	150300	63601280	5280	5280	5280	5280	0
317	20230602	150200	63601280	5280	5280	5280	5280	0
318	20230602	150100	63601280	5280	5280	5280	5280	0
319	20230602	150000	63601280	5280	5280	5280	5280	0
320	20230602	145900	63601280	5280	5280	5280	5280	0
321	20230602	145800	63601280	5280	5280	5280	5280	0
322	20230602	145700	63601280	5280	5280	5280	5280	1
323	20230602	145600	63596000	5250	5250	5250	5250	30
324	20230602	145500	63438500	5260	5260	5260	5260	0
325	20230602	145400	63438500	5260	5260	5260	5260	0
326	20230602	145300	63438500	5260	5260	5260	5260	0
327	20230602	145200	63438500	5260	5260	5260	5260	721
328	20230602	145100	59646040	5300	5300	5300	5300	0
329	20230602	145000	59646040	5300	5300	5300	5300	0
330	20230602	144900	59646040	5300	5300	5300	5300	0
331	20230602	144800	59646040	5300	5300	5300	5300	0
332	20230602	144700	59646040	5300	5300	5300	5300	0
333	20230602	144600	59646040	5300	5300	5300	5300	10
334	20230602	144500	59593040	5300	5300	5300	5300	0
335	20230602	144400	59593040	5300	5300	5300	5300	0
336	20230602	144300	59593040	5300	5300	5300	5300	90
337	20230602	144200	59116040	5320	5320	5320	5320	0
338	20230602	144100	59116040	5320	5320	5320	5320	0
339	20230602	144000	59116040	5320	5320	5320	5320	0
340	20230602	143900	59116040	5320	5320	5320	5320	0
341	20230602	143800	59116040	5320	5320	5320	5320	0
342	20230602	143700	59116040	5320	5320	5320	5320	0
343	20230602	143600	59116040	5320	5320	5320	5320	0
344	20230602	143500	59116040	5320	5320	5320	5320	0
345	20230602	143400	59116040	5320	5320	5320	5320	0
346	20230602	143300	59116040	5320	5320	5320	5320	0
347	20230602	143200	59116040	5320	5320	5320	5320	0
348	20230602	143100	59116040	5320	5320	5320	5320	0
349	20230602	143000	59116040	5320	5320	5320	5320	0
350	20230602	142900	59116040	5320	5320	5320	5320	0
351	20230602	142800	59116040	5320	5320	5320	5320	0
352	20230602	142700	59116040	5320	5320	5320	5320	0
353	20230602	142600	59116040	5320	5320	5320	5320	0
354	20230602	142500	59116040	5320	5320	5320	5320	0
355	20230602	142400	59116040	5320	5320	5320	5320	0
356	20230602	142300	59116040	5320	5320	5320	5320	0
357	20230602	142200	59116040	5320	5320	5320	5320	0
358	20230602	142100	59116040	5320	5320	5320	5320	0
359	20230602	142000	59116040	5320	5320	5320	5320	0
360	20230602	141900	59116040	5320	5320	5320	5320	0
361	20230602	141800	59116040	5320	5320	5320	5320	0
362	20230602	141700	59116040	5320	5320	5320	5320	0
363	20230602	141600	59116040	5320	5320	5320	5320	0
364	20230602	141500	59116040	5320	5320	5320	5320	0
365	20230602	141400	59116040	5320	5320	5320	5320	0
366	20230602	141300	59116040	5320	5320	5320	5320	0
367	20230602	141200	59116040	5320	5320	5320	5320	0
368	20230602	141100	59116040	5320	5300	5330	5300	95
369	20230602	141000	58610960	5300	5300	5300	5300	0
370	20230602	140900	58610960	5300	5300	5300	5300	8
371	20230602	140800	58568560	5290	5290	5290	5290	70
372	20230602	140700	58198260	5260	5260	5260	5260	0
373	20230602	140600	58198260	5260	5260	5260	5260	872
374	20230602	140500	53611540	5260	5260	5260	5260	0
375	20230602	140400	53611540	5260	5260	5260	5260	1
376	20230602	140300	53606280	5260	5260	5260	5260	0
377	20230602	140200	53606280	5260	5260	5260	5260	0
378	20230602	140100	53606280	5260	5260	5260	5260	0
379	20230602	140000	53606280	5260	5260	5260	5260	0
380	20230602	135900	53606280	5260	5260	5260	5260	0
381	20230602	135800	53606280	5260	5260	5260	5260	0
382	20230602	135700	53606280	5260	5260	5260	5260	0
383	20230602	135600	53606280	5260	5260	5260	5260	0
384	20230602	135500	53606280	5260	5260	5260	5260	1000
385	20230602	135400	48346280	5260	5260	5260	5260	0
386	20230602	135300	48346280	5260	5260	5260	5260	0
387	20230602	135200	48346280	5260	5260	5260	5260	0
388	20230602	135100	48346280	5260	5260	5260	5260	0
389	20230602	135000	48346280	5260	5260	5260	5260	0
390	20230602	134900	48346280	5260	5260	5260	5260	0
391	20230602	134800	48346280	5260	5260	5260	5260	0
392	20230602	134700	48346280	5260	5260	5260	5260	0
393	20230602	134600	48346280	5260	5260	5260	5260	1
394	20230602	134500	48341020	5260	5260	5260	5260	0
395	20230602	134400	48341020	5260	5260	5260	5260	0
396	20230602	134300	48341020	5260	5260	5260	5260	0
397	20230602	134200	48341020	5260	5260	5260	5260	0
398	20230602	134100	48341020	5260	5260	5260	5260	0
399	20230602	134000	48341020	5260	5260	5260	5260	0
400	20230602	133900	48341020	5260	5260	5260	5260	0
401	20230602	133800	48341020	5260	5260	5260	5260	0
402	20230602	133700	48341020	5260	5260	5260	5260	0
403	20230602	133600	48341020	5260	5260	5260	5260	0
404	20230602	133500	48341020	5260	5260	5260	5260	0
405	20230602	133400	48341020	5260	5260	5260	5260	0
406	20230602	133300	48341020	5260	5260	5260	5260	0
407	20230602	133200	48341020	5260	5260	5260	5260	4
408	20230602	133100	48319980	5260	5260	5260	5260	0
409	20230602	133000	48319980	5260	5260	5260	5260	0
410	20230602	132900	48319980	5260	5260	5260	5260	0
411	20230602	132800	48319980	5260	5260	5260	5260	0
412	20230602	132700	48319980	5260	5260	5260	5260	0
413	20230602	132600	48319980	5260	5260	5260	5260	0
414	20230602	132500	48319980	5260	5260	5260	5260	0
415	20230602	132400	48319980	5260	5230	5260	5230	125
416	20230602	132300	47666200	5230	5230	5230	5230	1
417	20230602	132200	47660970	5230	5230	5230	5230	0
418	20230602	132100	47660970	5230	5230	5230	5230	1
419	20230602	132000	47655740	5220	5220	5220	5220	248
420	20230602	131900	46361180	5210	5210	5210	5210	0
421	20230602	131800	46361180	5210	5210	5210	5210	10
422	20230602	131700	46309080	5210	5210	5210	5210	10
423	20230602	131600	46256980	5210	5210	5210	5210	0
424	20230602	131500	46256980	5210	5210	5210	5210	0
425	20230602	131400	46256980	5210	5210	5210	5210	0
426	20230602	131300	46256980	5210	5210	5210	5210	0
427	20230602	131200	46256980	5210	5210	5210	5210	0
428	20230602	131100	46256980	5210	5210	5210	5210	0
429	20230602	131000	46256980	5210	5210	5210	5210	0
430	20230602	130900	46256980	5210	5210	5210	5210	0
431	20230602	130800	46256980	5210	5210	5210	5210	0
432	20230602	130700	46256980	5210	5280	5280	5210	4500
433	20230602	130600	22737980	5330	5330	5330	5330	0
434	20230602	130500	22737980	5330	5330	5330	5330	0
435	20230602	130400	22737980	5330	5330	5330	5330	0
436	20230602	130300	22737980	5330	5330	5330	5330	0
437	20230602	130200	22737980	5330	5330	5330	5330	0
438	20230602	130100	22737980	5330	5330	5330	5330	0
439	20230602	130000	22737980	5330	5330	5330	5330	0
440	20230602	125900	22737980	5330	5330	5330	5330	0
441	20230602	125800	22737980	5330	5330	5330	5330	0
442	20230602	125700	22737980	5330	5330	5330	5330	0
443	20230602	125600	22737980	5330	5330	5330	5330	0
444	20230602	125500	22737980	5330	5330	5330	5330	0
445	20230602	125400	22737980	5330	5330	5330	5330	0
446	20230602	125300	22737980	5330	5330	5330	5330	0
447	20230602	125200	22737980	5330	5330	5330	5330	0
448	20230602	125100	22737980	5330	5330	5330	5330	0
449	20230602	125000	22737980	5330	5330	5330	5330	0
450	20230602	124900	22737980	5330	5330	5330	5330	0
451	20230602	124800	22737980	5330	5330	5330	5330	0
452	20230602	124700	22737980	5330	5330	5330	5330	0
453	20230602	124600	22737980	5330	5330	5330	5330	0
454	20230602	124500	22737980	5330	5330	5330	5330	0
455	20230602	124400	22737980	5330	5330	5330	5330	0
456	20230602	124300	22737980	5330	5330	5330	5330	0
457	20230602	124200	22737980	5330	5330	5330	5330	0
458	20230602	124100	22737980	5330	5330	5330	5330	0
459	20230602	124000	22737980	5330	5330	5330	5330	0
460	20230602	123900	22737980	5330	5330	5330	5330	1
461	20230602	123800	22732650	5280	5280	5280	5280	0
462	20230602	123700	22732650	5280	5280	5280	5280	10
463	20230602	123600	22679850	5330	5330	5330	5330	0
464	20230602	123500	22679850	5330	5330	5330	5330	0
465	20230602	123400	22679850	5330	5330	5330	5330	0
466	20230602	123300	22679850	5330	5330	5330	5330	0
467	20230602	123200	22679850	5330	5330	5330	5330	0
468	20230602	123100	22679850	5330	5330	5330	5330	0
469	20230602	123000	22679850	5330	5330	5330	5330	0
470	20230602	122900	22679850	5330	5330	5330	5330	0
471	20230602	122800	22679850	5330	5330	5330	5330	0
472	20230602	122700	22679850	5330	5330	5330	5330	0
473	20230602	122600	22679850	5330	5330	5330	5330	0
474	20230602	122500	22679850	5330	5330	5330	5330	0
475	20230602	122400	22679850	5330	5330	5330	5330	0
476	20230602	122300	22679850	5330	5330	5330	5330	0
477	20230602	122200	22679850	5330	5330	5330	5330	0
478	20230602	122100	22679850	5330	5330	5330	5330	0
479	20230602	122000	22679850	5330	5330	5330	5330	0
480	20230602	121900	22679850	5330	5330	5330	5330	0
481	20230602	121800	22679850	5330	5330	5330	5330	0
482	20230602	121700	22679850	5330	5330	5330	5330	0
483	20230602	121600	22679850	5330	5330	5330	5330	0
484	20230602	121500	22679850	5330	5330	5330	5330	0
485	20230602	121400	22679850	5330	5330	5330	5330	0
486	20230602	121300	22679850	5330	5330	5330	5330	0
487	20230602	121200	22679850	5330	5330	5330	5330	0
488	20230602	121100	22679850	5330	5330	5330	5330	0
489	20230602	121000	22679850	5330	5330	5330	5330	0
490	20230602	120900	22679850	5330	5330	5330	5330	0
491	20230602	120800	22679850	5330	5330	5330	5330	0
492	20230602	120700	22679850	5330	5330	5330	5330	0
493	20230602	120600	22679850	5330	5330	5330	5330	0
494	20230602	120500	22679850	5330	5330	5330	5330	0
495	20230602	120400	22679850	5330	5330	5330	5330	0
496	20230602	120300	22679850	5330	5330	5330	5330	0
497	20230602	120200	22679850	5330	5330	5330	5330	0
498	20230602	120100	22679850	5330	5330	5330	5330	0
499	20230602	120000	22679850	5330	5330	5330	5330	0
500	20230602	115900	22679850	5330	5330	5330	5330	0
501	20230602	115800	22679850	5330	5330	5330	5330	0
502	20230602	115700	22679850	5330	5330	5330	5330	0
503	20230602	115600	22679850	5330	5330	5330	5330	0
504	20230602	115500	22679850	5330	5330	5330	5330	0
505	20230602	115400	22679850	5330	5330	5330	5330	0
506	20230602	115300	22679850	5330	5330	5330	5330	0
507	20230602	115200	22679850	5330	5330	5330	5330	26
508	20230602	115100	22541270	5330	5330	5330	5330	0
509	20230602	115000	22541270	5330	5330	5330	5330	0
510	20230602	114900	22541270	5330	5330	5330	5330	0
511	20230602	114800	22541270	5330	5330	5330	5330	0
512	20230602	114700	22541270	5330	5330	5330	5330	0
513	20230602	114600	22541270	5330	5330	5330	5330	0
514	20230602	114500	22541270	5330	5330	5330	5330	2
515	20230602	114400	22530610	5330	5330	5330	5330	0
516	20230602	114300	22530610	5330	5330	5330	5330	0
517	20230602	114200	22530610	5330	5330	5330	5330	0
518	20230602	114100	22530610	5330	5330	5330	5330	0
519	20230602	114000	22530610	5330	5330	5330	5330	0
520	20230602	113900	22530610	5330	5330	5330	5330	0
521	20230602	113800	22530610	5330	5330	5330	5330	0
522	20230602	113700	22530610	5330	5330	5330	5330	0
523	20230602	113600	22530610	5330	5330	5330	5330	0
524	20230602	113500	22530610	5330	5330	5330	5330	0
525	20230602	113400	22530610	5330	5330	5330	5330	0
526	20230602	113300	22530610	5330	5330	5330	5330	0
527	20230602	113200	22530610	5330	5330	5330	5330	0
528	20230602	113100	22530610	5330	5330	5330	5330	0
529	20230602	113000	22530610	5330	5330	5330	5330	0
530	20230602	112900	22530610	5330	5330	5330	5330	0
531	20230602	112800	22530610	5330	5330	5330	5330	0
532	20230602	112700	22530610	5330	5330	5330	5330	0
533	20230602	112600	22530610	5330	5330	5330	5330	0
534	20230602	112500	22530610	5330	5330	5330	5330	0
535	20230602	112400	22530610	5330	5330	5330	5330	0
536	20230602	112300	22530610	5330	5330	5330	5330	0
537	20230602	112200	22530610	5330	5330	5330	5330	0
538	20230602	112100	22530610	5330	5330	5330	5330	0
539	20230602	112000	22530610	5330	5330	5330	5330	0
540	20230602	111900	22530610	5330	5330	5330	5330	0
541	20230602	111800	22530610	5330	5330	5330	5330	0
542	20230602	111700	22530610	5330	5330	5330	5330	0
543	20230602	111600	22530610	5330	5330	5330	5330	0
544	20230602	111500	22530610	5330	5330	5330	5330	0
545	20230602	111400	22530610	5330	5330	5330	5330	0
546	20230602	111300	22530610	5330	5330	5330	5330	0
547	20230602	111200	22530610	5330	5330	5330	5330	1
548	20230602	111100	22525280	5330	5330	5330	5330	0
549	20230602	111000	22525280	5330	5330	5330	5330	0
550	20230602	110900	22525280	5330	5330	5330	5330	0
551	20230602	110800	22525280	5330	5330	5330	5330	0
552	20230602	110700	22525280	5330	5330	5330	5330	0
553	20230602	110600	22525280	5330	5330	5330	5330	0
554	20230602	110500	22525280	5330	5330	5330	5330	0
555	20230602	110400	22525280	5330	5330	5330	5330	0
556	20230602	110300	22525280	5330	5330	5330	5330	0
557	20230602	110200	22525280	5330	5330	5330	5330	0
558	20230602	110100	22525280	5330	5330	5330	5330	0
559	20230602	110000	22525280	5330	5330	5330	5330	0
560	20230602	105900	22525280	5330	5330	5330	5330	0
561	20230602	105800	22525280	5330	5330	5330	5330	1
562	20230602	105700	22519950	5280	5280	5280	5280	0
563	20230602	105600	22519950	5280	5280	5280	5280	0
564	20230602	105500	22519950	5280	5280	5280	5280	0
565	20230602	105400	22519950	5280	5280	5280	5280	0
566	20230602	105300	22519950	5280	5280	5280	5280	0
567	20230602	105200	22519950	5280	5280	5280	5280	0
568	20230602	105100	22519950	5280	5280	5280	5280	0
569	20230602	105000	22519950	5280	5280	5280	5280	0
570	20230602	104900	22519950	5280	5280	5280	5280	0
571	20230602	104800	22519950	5280	5280	5280	5280	0
572	20230602	104700	22519950	5280	5290	5290	5280	25
573	20230602	104600	22387850	5320	5320	5320	5320	0
574	20230602	104500	22387850	5320	5320	5320	5320	0
575	20230602	104400	22387850	5320	5320	5320	5320	368
576	20230602	104300	20430090	5320	5320	5320	5320	202
577	20230602	104200	19355450	5320	5320	5320	5320	200
578	20230602	104100	18291450	5320	5320	5320	5320	0
579	20230602	104000	18291450	5320	5320	5320	5320	0
580	20230602	103900	18291450	5320	5320	5320	5320	0
581	20230602	103800	18291450	5320	5320	5320	5320	0
582	20230602	103700	18291450	5320	5320	5320	5320	0
583	20230602	103600	18291450	5320	5320	5320	5320	400
584	20230602	103500	16163450	5320	5320	5320	5320	0
585	20230602	103400	16163450	5320	5320	5320	5320	40
586	20230602	103300	15950650	5280	5280	5280	5280	0
587	20230602	103200	15950650	5280	5280	5280	5280	0
588	20230602	103100	15950650	5280	5280	5280	5280	0
589	20230602	103000	15950650	5280	5280	5280	5280	0
590	20230602	102900	15950650	5280	5280	5280	5280	0
591	20230602	102800	15950650	5280	5280	5280	5280	0
592	20230602	102700	15950650	5280	5280	5280	5280	0
593	20230602	102600	15950650	5280	5280	5280	5280	0
594	20230602	102500	15950650	5280	5280	5280	5280	0
595	20230602	102400	15950650	5280	5280	5280	5280	0
596	20230602	102300	15950650	5280	5280	5280	5280	0
597	20230602	102200	15950650	5280	5280	5280	5280	0
598	20230602	102100	15950650	5280	5280	5280	5280	0
599	20230602	102000	15950650	5280	5280	5280	5280	0
600	20230602	101900	15950650	5280	5280	5280	5280	0
601	20230602	101800	15950650	5280	5280	5280	5280	0
602	20230602	101700	15950650	5280	5280	5280	5280	0
603	20230602	101600	15950650	5280	5280	5280	5280	0
604	20230602	101500	15950650	5280	5280	5280	5280	0
605	20230602	101400	15950650	5280	5280	5280	5280	0
606	20230602	101300	15950650	5280	5290	5290	5280	340
607	20230602	101200	14154680	5320	5320	5320	5320	0
608	20230602	101100	14154680	5320	5320	5320	5320	0
609	20230602	101000	14154680	5320	5320	5320	5320	0
610	20230602	100900	14154680	5320	5320	5320	5320	0
611	20230602	100800	14154680	5320	5320	5320	5320	0
612	20230602	100700	14154680	5320	5320	5320	5320	0
613	20230602	100600	14154680	5320	5320	5320	5320	0
614	20230602	100500	14154680	5320	5320	5320	5320	12
615	20230602	100400	14090840	5320	5320	5320	5320	0
616	20230602	100300	14090840	5320	5320	5320	5320	0
617	20230602	100200	14090840	5320	5320	5320	5320	0
618	20230602	100100	14090840	5320	5320	5320	5320	0
619	20230602	100000	14090840	5320	5320	5320	5320	0
620	20230602	095900	14090840	5320	5320	5320	5320	0
621	20230602	095800	14090840	5320	5320	5320	5320	0
622	20230602	095700	14090840	5320	5320	5320	5320	0
623	20230602	095600	14090840	5320	5320	5320	5320	0
624	20230602	095500	14090840	5320	5320	5320	5320	0
625	20230602	095400	14090840	5320	5320	5320	5320	0
626	20230602	095300	14090840	5320	5320	5320	5320	0
627	20230602	095200	14090840	5320	5320	5320	5320	0
628	20230602	095100	14090840	5320	5320	5320	5320	0
629	20230602	095000	14090840	5320	5320	5320	5320	0
630	20230602	094900	14090840	5320	5320	5320	5320	0
631	20230602	094800	14090840	5320	5320	5320	5320	0
632	20230602	094700	14090840	5320	5320	5320	5320	0
633	20230602	094600	14090840	5320	5320	5320	5320	25
634	20230602	094500	13957840	5320	5320	5320	5320	2
635	20230602	094400	13947200	5280	5270	5280	5270	437
636	20230602	094300	11640790	5280	5280	5280	5280	0
637	20230602	094200	11640790	5280	5280	5280	5280	3
638	20230602	094100	11624950	5250	5250	5250	5250	0
639	20230602	094000	11624950	5250	5250	5250	5250	0
640	20230602	093900	11624950	5250	5250	5250	5250	0
641	20230602	093800	11624950	5250	5250	5250	5250	79
642	20230602	093700	11210200	5220	5230	5230	5220	425
643	20230602	093600	8989640	5210	5330	5330	5210	1309
644	20230602	093500	2159260	5340	5340	5340	5340	1
645	20230602	093400	2153920	5340	5340	5340	5340	0
646	20230602	093300	2153920	5340	5350	5350	5340	199
647	20230602	093200	1089840	5380	5380	5380	5380	40
648	20230602	093100	874640	5380	5380	5380	5380	0
649	20230602	093000	874640	5380	5380	5380	5380	0
650	20230602	092900	874640	5380	5380	5380	5380	0
651	20230602	092800	874640	5380	5380	5380	5380	0
652	20230602	092700	874640	5380	5380	5380	5380	0
653	20230602	092600	874640	5380	5380	5380	5380	0
654	20230602	092500	874640	5380	5380	5380	5380	0
655	20230602	092400	874640	5380	5380	5380	5380	0
656	20230602	092300	874640	5380	5380	5380	5380	0
657	20230602	092200	874640	5380	5380	5380	5380	0
658	20230602	092100	874640	5380	5380	5380	5380	0
659	20230602	092000	874640	5380	5380	5380	5380	0
660	20230602	091900	874640	5380	5380	5380	5380	0
661	20230602	091800	874640	5380	5380	5380	5380	1
662	20230602	091700	869260	5390	5390	5390	5390	0
663	20230602	091600	869260	5390	5390	5390	5390	0
664	20230602	091500	869260	5390	5390	5390	5390	0
665	20230602	091400	869260	5390	5390	5390	5390	0
666	20230602	091300	869260	5390	5390	5390	5390	0
667	20230602	091200	869260	5390	5390	5390	5390	0
668	20230602	091100	869260	5390	5390	5390	5390	0
669	20230602	091000	869260	5390	5390	5390	5390	0
670	20230602	090900	869260	5390	5390	5390	5390	0
671	20230602	090800	869260	5390	5390	5390	5390	0
672	20230602	090700	869260	5390	5390	5390	5390	0
673	20230602	090600	869260	5390	5390	5390	5390	0
674	20230602	090500	869260	5390	5400	5400	5390	129
675	20230602	090400	173030	5410	5410	5410	5410	23
676	20230602	090300	48600	5400	5400	5400	5400	0
677	20230602	090200	48600	5400	5400	5400	5400	1
678	20230602	090100	43200	5400	5400	5400	5400	0
679	20230602	090000	43200	5400	5400	5400	5400	8