KissMeData/001420/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194400	46763330	5280	5280	5280	5280	179
3	20230607	194300	46763330	5280	5280	5280	5280	0
4	20230607	194200	46763330	5280	5280	5280	5280	0
5	20230607	194100	46763330	5280	5280	5280	5280	0
6	20230607	194000	46763330	5280	5280	5280	5280	0
7	20230607	193900	46763330	5280	5280	5280	5280	0
8	20230607	193800	46763330	5280	5280	5280	5280	0
9	20230607	193700	46763330	5280	5280	5280	5280	0
10	20230607	193600	46763330	5280	5280	5280	5280	0
11	20230607	193500	46763330	5280	5280	5280	5280	0
12	20230607	193400	46763330	5280	5280	5280	5280	0
13	20230607	193300	46763330	5280	5280	5280	5280	0
14	20230607	193200	46763330	5280	5280	5280	5280	0
15	20230607	193100	46763330	5280	5280	5280	5280	0
16	20230607	193000	46763330	5280	5280	5280	5280	0
17	20230607	192900	46763330	5280	5280	5280	5280	0
18	20230607	192800	46763330	5280	5280	5280	5280	0
19	20230607	192700	46763330	5280	5280	5280	5280	0
20	20230607	192600	46763330	5280	5280	5280	5280	0
21	20230607	192500	46763330	5280	5280	5280	5280	0
22	20230607	192400	46763330	5280	5280	5280	5280	0
23	20230607	192300	46763330	5280	5280	5280	5280	0
24	20230607	192200	46763330	5280	5280	5280	5280	0
25	20230607	192100	46763330	5280	5280	5280	5280	0
26	20230607	192000	46763330	5280	5280	5280	5280	0
27	20230607	191900	46763330	5280	5280	5280	5280	0
28	20230607	191800	46763330	5280	5280	5280	5280	0
29	20230607	191700	46763330	5280	5280	5280	5280	0
30	20230607	191600	46763330	5280	5280	5280	5280	0
31	20230607	191500	46763330	5280	5280	5280	5280	0
32	20230607	191400	46763330	5280	5280	5280	5280	179
33	20230607	191300	46763330	5280	5280	5280	5280	0
34	20230607	191200	46763330	5280	5280	5280	5280	0
35	20230607	191100	46763330	5280	5280	5280	5280	0
36	20230607	191000	46763330	5280	5280	5280	5280	0
37	20230607	190900	46763330	5280	5280	5280	5280	0
38	20230607	190800	46763330	5280	5280	5280	5280	0
39	20230607	190700	46763330	5280	5280	5280	5280	0
40	20230607	190600	46763330	5280	5280	5280	5280	0
41	20230607	190500	46763330	5280	5280	5280	5280	0
42	20230607	190400	46763330	5280	5280	5280	5280	0
43	20230607	190300	46763330	5280	5280	5280	5280	0
44	20230607	190200	46763330	5280	5280	5280	5280	0
45	20230607	190100	46763330	5280	5280	5280	5280	0
46	20230607	190000	46763330	5280	5280	5280	5280	0
47	20230607	185900	46763330	5280	5280	5280	5280	0
48	20230607	185800	46763330	5280	5280	5280	5280	0
49	20230607	185700	46763330	5280	5280	5280	5280	0
50	20230607	185600	46763330	5280	5280	5280	5280	0
51	20230607	185500	46763330	5280	5280	5280	5280	0
52	20230607	185400	46763330	5280	5280	5280	5280	0
53	20230607	185300	46763330	5280	5280	5280	5280	0
54	20230607	185200	46763330	5280	5280	5280	5280	0
55	20230607	185100	46763330	5280	5280	5280	5280	0
56	20230607	185000	46763330	5280	5280	5280	5280	0
57	20230607	184900	46763330	5280	5280	5280	5280	0
58	20230607	184800	46763330	5280	5280	5280	5280	0
59	20230607	184700	46763330	5280	5280	5280	5280	0
60	20230607	184600	46763330	5280	5280	5280	5280	0
61	20230607	184500	46763330	5280	5280	5280	5280	0
62	20230607	184400	46763330	5280	5280	5280	5280	179
63	20230607	184300	46763330	5280	5280	5280	5280	0
64	20230607	184200	46763330	5280	5280	5280	5280	0
65	20230607	184100	46763330	5280	5280	5280	5280	0
66	20230607	184000	46763330	5280	5280	5280	5280	0
67	20230607	183900	46763330	5280	5280	5280	5280	0
68	20230607	183800	46763330	5280	5280	5280	5280	0
69	20230607	183700	46763330	5280	5280	5280	5280	0
70	20230607	183600	46763330	5280	5280	5280	5280	0
71	20230607	183500	46763330	5280	5280	5280	5280	0
72	20230607	183400	46763330	5280	5280	5280	5280	0
73	20230607	183300	46763330	5280	5280	5280	5280	0
74	20230607	183200	46763330	5280	5280	5280	5280	0
75	20230607	183100	46763330	5280	5280	5280	5280	0
76	20230607	183000	46763330	5280	5280	5280	5280	0
77	20230607	182900	46763330	5280	5280	5280	5280	0
78	20230607	182800	46763330	5280	5280	5280	5280	0
79	20230607	182700	46763330	5280	5280	5280	5280	0
80	20230607	182600	46763330	5280	5280	5280	5280	0
81	20230607	182500	46763330	5280	5280	5280	5280	0
82	20230607	182400	46763330	5280	5280	5280	5280	0
83	20230607	182300	46763330	5280	5280	5280	5280	0
84	20230607	182200	46763330	5280	5280	5280	5280	0
85	20230607	182100	46763330	5280	5280	5280	5280	0
86	20230607	182000	46763330	5280	5280	5280	5280	0
87	20230607	181900	46763330	5280	5280	5280	5280	0
88	20230607	181800	46763330	5280	5280	5280	5280	0
89	20230607	181700	46763330	5280	5280	5280	5280	0
90	20230607	181600	46763330	5280	5280	5280	5280	0
91	20230607	181500	46763330	5280	5280	5280	5280	0
92	20230607	181400	46763330	5280	5280	5280	5280	179
93	20230607	181300	46763330	5280	5280	5280	5280	0
94	20230607	181200	46763330	5280	5280	5280	5280	0
95	20230607	181100	46763330	5280	5280	5280	5280	0
96	20230607	181000	46763330	5280	5280	5280	5280	0
97	20230607	180900	46763330	5280	5280	5280	5280	0
98	20230607	180800	46763330	5280	5280	5280	5280	0
99	20230607	180700	46763330	5280	5280	5280	5280	0
100	20230607	180600	46763330	5280	5280	5280	5280	0
101	20230607	180500	46763330	5280	5280	5280	5280	0
102	20230607	180400	46763330	5280	5280	5280	5280	0
103	20230607	180300	46763330	5280	5280	5280	5280	0
104	20230607	180200	46763330	5280	5280	5280	5280	0
105	20230607	180100	46763330	5280	5280	5280	5280	0
106	20230607	180000	46763330	5280	5280	5280	5280	0
107	20230607	175900	46763330	5280	5280	5280	5280	0
108	20230607	175800	46763330	5280	5280	5280	5280	0
109	20230607	175700	46763330	5280	5280	5280	5280	0
110	20230607	175600	46763330	5280	5280	5280	5280	0
111	20230607	175500	46763330	5280	5280	5280	5280	0
112	20230607	175400	46763330	5280	5280	5280	5280	0
113	20230607	175300	46763330	5280	5280	5280	5280	0
114	20230607	175200	46763330	5280	5280	5280	5280	0
115	20230607	175100	46763330	5280	5280	5280	5280	0
116	20230607	175000	46763330	5280	5280	5280	5280	0
117	20230607	174900	46763330	5280	5280	5280	5280	0
118	20230607	174800	46763330	5280	5280	5280	5280	0
119	20230607	174700	46763330	5280	5280	5280	5280	0
120	20230607	174600	46763330	5280	5280	5280	5280	0
121	20230607	174500	46763330	5280	5280	5280	5280	0
122	20230607	174400	46763330	5280	5280	5280	5280	179
123	20230607	174300	46763330	5280	5280	5280	5280	0
124	20230607	174200	46763330	5280	5280	5280	5280	0
125	20230607	174100	46763330	5280	5280	5280	5280	0
126	20230607	174000	46763330	5280	5280	5280	5280	0
127	20230607	173900	46763330	5280	5280	5280	5280	0
128	20230607	173800	46763330	5280	5280	5280	5280	0
129	20230607	173700	46763330	5280	5280	5280	5280	0
130	20230607	173600	46763330	5280	5280	5280	5280	0
131	20230607	173500	46763330	5280	5280	5280	5280	0
132	20230607	173400	46763330	5280	5280	5280	5280	0
133	20230607	173300	46763330	5280	5280	5280	5280	0
134	20230607	173200	46763330	5280	5280	5280	5280	0
135	20230607	173100	46763330	5280	5280	5280	5280	0
136	20230607	173000	46763330	5280	5280	5280	5280	0
137	20230607	172900	46763330	5280	5280	5280	5280	0
138	20230607	172800	46763330	5280	5280	5280	5280	0
139	20230607	172700	46763330	5280	5280	5280	5280	0
140	20230607	172600	46763330	5280	5280	5280	5280	0
141	20230607	172500	46763330	5280	5280	5280	5280	0
142	20230607	172400	46763330	5280	5280	5280	5280	0
143	20230607	172300	46763330	5280	5280	5280	5280	0
144	20230607	172200	46763330	5280	5280	5280	5280	0
145	20230607	172100	46763330	5280	5280	5280	5280	0
146	20230607	172000	46763330	5280	5280	5280	5280	0
147	20230607	171900	46763330	5280	5280	5280	5280	0
148	20230607	171800	46763330	5280	5280	5280	5280	0
149	20230607	171700	46763330	5280	5280	5280	5280	0
150	20230607	171600	46763330	5280	5280	5280	5280	0
151	20230607	171500	46763330	5280	5280	5280	5280	0
152	20230607	171400	46763330	5280	5280	5280	5280	179
153	20230607	171300	46763330	5280	5280	5280	5280	0
154	20230607	171200	46763330	5280	5280	5280	5280	0
155	20230607	171100	46763330	5280	5280	5280	5280	0
156	20230607	171000	46763330	5280	5280	5280	5280	0
157	20230607	170900	46763330	5280	5280	5280	5280	0
158	20230607	170800	46763330	5280	5280	5280	5280	0
159	20230607	170700	46763330	5280	5280	5280	5280	0
160	20230607	170600	46763330	5280	5280	5280	5280	0
161	20230607	170500	46763330	5280	5280	5280	5280	0
162	20230607	170400	46763330	5280	5280	5280	5280	0
163	20230607	170300	46763330	5280	5280	5280	5280	0
164	20230607	170200	46763330	5280	5280	5280	5280	0
165	20230607	170100	46763330	5280	5280	5280	5280	0
166	20230607	170000	46763330	5280	5280	5280	5280	0
167	20230607	165900	46763330	5280	5280	5280	5280	0
168	20230607	165800	46763330	5280	5280	5280	5280	0
169	20230607	165700	46763330	5280	5280	5280	5280	0
170	20230607	165600	46763330	5280	5280	5280	5280	0
171	20230607	165500	46763330	5280	5280	5280	5280	0
172	20230607	165400	46763330	5280	5280	5280	5280	0
173	20230607	165300	46763330	5280	5280	5280	5280	0
174	20230607	165200	46763330	5280	5280	5280	5280	0
175	20230607	165100	46763330	5280	5280	5280	5280	0
176	20230607	165000	46763330	5280	5280	5280	5280	0
177	20230607	164900	46763330	5280	5280	5280	5280	0
178	20230607	164800	46763330	5280	5280	5280	5280	0
179	20230607	164700	46763330	5280	5280	5280	5280	0
180	20230607	164600	46763330	5280	5280	5280	5280	0
181	20230607	164500	46763330	5280	5280	5280	5280	0
182	20230607	164400	46763330	5280	5280	5280	5280	179
183	20230607	164300	46763330	5280	5280	5280	5280	0
184	20230607	164200	46763330	5280	5280	5280	5280	0
185	20230607	164100	46763330	5280	5280	5280	5280	0
186	20230607	164000	46763330	5280	5280	5280	5280	0
187	20230607	163900	46763330	5280	5280	5280	5280	0
188	20230607	163800	46763330	5280	5280	5280	5280	0
189	20230607	163700	46763330	5280	5280	5280	5280	0
190	20230607	163600	46763330	5280	5280	5280	5280	0
191	20230607	163500	46763330	5280	5280	5280	5280	0
192	20230607	163400	46763330	5280	5280	5280	5280	0
193	20230607	163300	46763330	5280	5280	5280	5280	0
194	20230607	163200	46763330	5280	5280	5280	5280	0
195	20230607	163100	46763330	5280	5280	5280	5280	0
196	20230607	163000	46763330	5280	5280	5280	5280	0
197	20230607	162900	46763330	5280	5280	5280	5280	0
198	20230607	162800	46763330	5280	5280	5280	5280	0
199	20230607	162700	46763330	5280	5280	5280	5280	0
200	20230607	162600	46763330	5280	5280	5280	5280	0
201	20230607	162500	46763330	5280	5280	5280	5280	0
202	20230607	162400	46763330	5280	5280	5280	5280	0
203	20230607	162300	46763330	5280	5280	5280	5280	0
204	20230607	162200	46763330	5280	5280	5280	5280	0
205	20230607	162100	46763330	5280	5280	5280	5280	0
206	20230607	162000	46763330	5280	5280	5280	5280	0
207	20230607	161900	46763330	5280	5280	5280	5280	0
208	20230607	161800	46763330	5280	5280	5280	5280	0
209	20230607	161700	46763330	5280	5280	5280	5280	0
210	20230607	161600	46763330	5280	5280	5280	5280	0
211	20230607	161500	46763330	5280	5280	5280	5280	0
212	20230607	161400	46763330	5280	5280	5280	5280	179
213	20230607	161300	46763330	5280	5280	5280	5280	0
214	20230607	161200	46763330	5280	5280	5280	5280	0
215	20230607	161100	46763330	5280	5280	5280	5280	0
216	20230607	161000	46763330	5280	5280	5280	5280	0
217	20230607	160900	46763330	5280	5280	5280	5280	0
218	20230607	160800	46763330	5280	5280	5280	5280	0
219	20230607	160700	46763330	5280	5280	5280	5280	0
220	20230607	160600	46763330	5280	5280	5280	5280	0
221	20230607	160500	46763330	5280	5280	5280	5280	0
222	20230607	160400	46763330	5280	5280	5280	5280	0
223	20230607	160300	46763330	5280	5280	5280	5280	0
224	20230607	160200	46763330	5280	5280	5280	5280	0
225	20230607	160100	46763330	5280	5280	5280	5280	0
226	20230607	160000	46763330	5280	5280	5280	5280	0
227	20230607	155900	46763330	5280	5280	5280	5280	0
228	20230607	155800	46763330	5280	5280	5280	5280	0
229	20230607	155700	46763330	5280	5280	5280	5280	0
230	20230607	155600	46763330	5280	5280	5280	5280	0
231	20230607	155500	46763330	5280	5280	5280	5280	0
232	20230607	155400	46763330	5280	5280	5280	5280	0
233	20230607	155300	46763330	5280	5280	5280	5280	0
234	20230607	155200	46763330	5280	5280	5280	5280	0
235	20230607	155100	46763330	5280	5280	5280	5280	0
236	20230607	155000	46763330	5280	5280	5280	5280	0
237	20230607	154900	46763330	5280	5280	5280	5280	0
238	20230607	154800	46763330	5280	5280	5280	5280	0
239	20230607	154700	46763330	5280	5280	5280	5280	0
240	20230607	154600	46763330	5280	5280	5280	5280	0
241	20230607	154500	46763330	5280	5280	5280	5280	0
242	20230607	154400	46763330	5280	5280	5280	5280	179
243	20230607	154300	46763330	5280	5280	5280	5280	0
244	20230607	154200	46763330	5280	5280	5280	5280	0
245	20230607	154100	46763330	5280	5280	5280	5280	0
246	20230607	154000	46763330	5280	5280	5280	5280	0
247	20230607	153900	46763330	5280	5280	5280	5280	0
248	20230607	153800	46763330	5280	5280	5280	5280	0
249	20230607	153700	46763330	5280	5280	5280	5280	0
250	20230607	153600	46763330	5280	5280	5280	5280	0
251	20230607	153500	46763330	5280	5280	5280	5280	0
252	20230607	153400	46763330	5280	5280	5280	5280	0
253	20230607	153300	46763330	5280	5280	5280	5280	0
254	20230607	153200	46763330	5280	5280	5280	5280	0
255	20230607	153100	46763330	5280	5280	5280	5280	0
256	20230607	153000	46763330	5280	5280	5280	5280	179
257	20230607	152900	45818210	5290	5290	5290	5290	0
258	20230607	152800	45818210	5290	5290	5290	5290	0
259	20230607	152700	45818210	5290	5290	5290	5290	0
260	20230607	152600	45818210	5290	5290	5290	5290	0
261	20230607	152500	45818210	5290	5290	5290	5290	0
262	20230607	152400	45818210	5290	5290	5290	5290	0
263	20230607	152300	45818210	5290	5290	5290	5290	0
264	20230607	152200	45818210	5290	5290	5290	5290	0
265	20230607	152100	45818210	5290	5290	5290	5290	0
266	20230607	152000	45818210	5290	5290	5290	5290	0
267	20230607	151900	45818210	5290	5290	5290	5290	0
268	20230607	151800	45818210	5290	5290	5290	5290	1
269	20230607	151700	45812920	5320	5320	5320	5320	18
270	20230607	151600	45717160	5330	5330	5330	5330	0
271	20230607	151500	45717160	5330	5330	5330	5330	0
272	20230607	151400	45717160	5330	5330	5330	5330	0
273	20230607	151300	45717160	5330	5330	5330	5330	0
274	20230607	151200	45717160	5330	5330	5330	5330	0
275	20230607	151100	45717160	5330	5310	5330	5310	11
276	20230607	151000	45658730	5290	5290	5290	5290	0
277	20230607	150900	45658730	5290	5290	5290	5290	0
278	20230607	150800	45658730	5290	5290	5290	5290	0
279	20230607	150700	45658730	5290	5290	5290	5290	0
280	20230607	150600	45658730	5290	5290	5290	5290	0
281	20230607	150500	45658730	5290	5290	5290	5290	0
282	20230607	150400	45658730	5290	5290	5290	5290	1
283	20230607	150300	45653440	5290	5290	5290	5290	0
284	20230607	150200	45653440	5290	5290	5290	5290	0
285	20230607	150100	45653440	5290	5290	5290	5290	0
286	20230607	150000	45653440	5290	5290	5290	5290	0
287	20230607	145900	45653440	5290	5290	5290	5290	0
288	20230607	145800	45653440	5290	5290	5290	5290	0
289	20230607	145700	45653440	5290	5290	5290	5290	0
290	20230607	145600	45653440	5290	5290	5290	5290	0
291	20230607	145500	45653440	5290	5300	5300	5290	10
292	20230607	145400	45600510	5360	5360	5360	5360	0
293	20230607	145300	45600510	5360	5360	5360	5360	0
294	20230607	145200	45600510	5360	5360	5360	5360	0
295	20230607	145100	45600510	5360	5360	5360	5360	0
296	20230607	145000	45600510	5360	5360	5360	5360	0
297	20230607	144900	45600510	5360	5360	5360	5360	0
298	20230607	144800	45600510	5360	5300	5360	5300	100
299	20230607	144700	45066640	5300	5300	5300	5300	290
300	20230607	144600	43529640	5290	5290	5290	5290	0
301	20230607	144500	43529640	5290	5290	5290	5290	0
302	20230607	144400	43529640	5290	5290	5290	5290	0
303	20230607	144300	43529640	5290	5290	5290	5290	0
304	20230607	144200	43529640	5290	5290	5290	5290	0
305	20230607	144100	43529640	5290	5290	5290	5290	0
306	20230607	144000	43529640	5290	5290	5290	5290	0
307	20230607	143900	43529640	5290	5290	5290	5290	0
308	20230607	143800	43529640	5290	5290	5290	5290	0
309	20230607	143700	43529640	5290	5290	5290	5290	0
310	20230607	143600	43529640	5290	5290	5290	5290	30
311	20230607	143500	43370940	5290	5290	5290	5290	0
312	20230607	143400	43370940	5290	5290	5290	5290	0
313	20230607	143300	43370940	5290	5290	5290	5290	0
314	20230607	143200	43370940	5290	5290	5290	5290	0
315	20230607	143100	43370940	5290	5290	5290	5290	1
316	20230607	143000	43365650	5300	5300	5300	5300	26
317	20230607	142900	43227850	5300	5300	5300	5300	0
318	20230607	142800	43227850	5300	5300	5300	5300	150
319	20230607	142700	42432850	5300	5280	5300	5280	87
320	20230607	142600	41972980	5290	5290	5290	5290	0
321	20230607	142500	41972980	5290	5290	5290	5290	0
322	20230607	142400	41972980	5290	5290	5290	5290	0
323	20230607	142300	41972980	5290	5270	5290	5270	14
324	20230607	142200	41899180	5230	5230	5230	5230	0
325	20230607	142100	41899180	5230	5230	5230	5230	0
326	20230607	142000	41899180	5230	5230	5230	5230	0
327	20230607	141900	41899180	5230	5230	5230	5230	0
328	20230607	141800	41899180	5230	5230	5230	5230	0
329	20230607	141700	41899180	5230	5230	5230	5230	0
330	20230607	141600	41899180	5230	5230	5230	5230	0
331	20230607	141500	41899180	5230	5290	5300	5230	52
332	20230607	141400	41624150	5290	5290	5290	5290	15
333	20230607	141300	41544800	5290	5290	5290	5290	0
334	20230607	141200	41544800	5290	5210	5290	5210	1000
335	20230607	141100	36267180	5230	5230	5230	5230	0
336	20230607	141000	36267180	5230	5230	5230	5230	0
337	20230607	140900	36267180	5230	5230	5230	5230	0
338	20230607	140800	36267180	5230	5230	5230	5230	0
339	20230607	140700	36267180	5230	5230	5230	5230	0
340	20230607	140600	36267180	5230	5230	5230	5230	0
341	20230607	140500	36267180	5230	5230	5230	5230	0
342	20230607	140400	36267180	5230	5230	5230	5230	0
343	20230607	140300	36267180	5230	5230	5230	5230	0
344	20230607	140200	36267180	5230	5230	5230	5230	0
345	20230607	140100	36267180	5230	5240	5250	5150	579
346	20230607	140000	33263320	5270	5270	5270	5270	0
347	20230607	135900	33263320	5270	5270	5270	5270	0
348	20230607	135800	33263320	5270	5270	5270	5270	0
349	20230607	135700	33263320	5270	5270	5270	5270	0
350	20230607	135600	33263320	5270	5270	5270	5270	0
351	20230607	135500	33263320	5270	5270	5270	5270	0
352	20230607	135400	33263320	5270	5270	5270	5270	0
353	20230607	135300	33263320	5270	5270	5270	5270	0
354	20230607	135200	33263320	5270	5270	5270	5270	0
355	20230607	135100	33263320	5270	5270	5270	5270	0
356	20230607	135000	33263320	5270	5270	5270	5270	0
357	20230607	134900	33263320	5270	5270	5270	5270	0
358	20230607	134800	33263320	5270	5270	5270	5270	0
359	20230607	134700	33263320	5270	5270	5270	5270	0
360	20230607	134600	33263320	5270	5270	5270	5270	0
361	20230607	134500	33263320	5270	5270	5270	5270	0
362	20230607	134400	33263320	5270	5270	5270	5270	0
363	20230607	134300	33263320	5270	5270	5270	5270	0
364	20230607	134200	33263320	5270	5270	5270	5270	0
365	20230607	134100	33263320	5270	5270	5270	5270	0
366	20230607	134000	33263320	5270	5270	5270	5270	0
367	20230607	133900	33263320	5270	5270	5270	5270	0
368	20230607	133800	33263320	5270	5270	5270	5270	0
369	20230607	133700	33263320	5270	5270	5270	5270	0
370	20230607	133600	33263320	5270	5270	5270	5270	0
371	20230607	133500	33263320	5270	5270	5270	5270	1
372	20230607	133400	33258050	5240	5240	5240	5240	0
373	20230607	133300	33258050	5240	5240	5240	5240	0
374	20230607	133200	33258050	5240	5240	5240	5240	0
375	20230607	133100	33258050	5240	5240	5240	5240	0
376	20230607	133000	33258050	5240	5240	5240	5240	0
377	20230607	132900	33258050	5240	5240	5240	5240	0
378	20230607	132800	33258050	5240	5240	5240	5240	0
379	20230607	132700	33258050	5240	5240	5240	5240	0
380	20230607	132600	33258050	5240	5240	5240	5240	0
381	20230607	132500	33258050	5240	5240	5240	5240	0
382	20230607	132400	33258050	5240	5240	5240	5240	0
383	20230607	132300	33258050	5240	5240	5240	5240	0
384	20230607	132200	33258050	5240	5240	5240	5240	0
385	20230607	132100	33258050	5240	5240	5240	5240	0
386	20230607	132000	33258050	5240	5240	5240	5240	160
387	20230607	131900	32419650	5290	5290	5290	5290	0
388	20230607	131800	32419650	5290	5290	5290	5290	0
389	20230607	131700	32419650	5290	5290	5290	5290	0
390	20230607	131600	32419650	5290	5290	5290	5290	0
391	20230607	131500	32419650	5290	5290	5290	5290	0
392	20230607	131400	32419650	5290	5290	5290	5290	0
393	20230607	131300	32419650	5290	5290	5290	5290	0
394	20230607	131200	32419650	5290	5290	5290	5290	0
395	20230607	131100	32419650	5290	5290	5290	5290	0
396	20230607	131000	32419650	5290	5290	5290	5290	0
397	20230607	130900	32419650	5290	5290	5290	5290	0
398	20230607	130800	32419650	5290	5290	5290	5290	0
399	20230607	130700	32419650	5290	5290	5290	5290	0
400	20230607	130600	32419650	5290	5290	5290	5290	0
401	20230607	130500	32419650	5290	5290	5290	5290	1
402	20230607	130400	32414360	5240	5240	5240	5240	0
403	20230607	130300	32414360	5240	5240	5240	5240	0
404	20230607	130200	32414360	5240	5240	5240	5240	0
405	20230607	130100	32414360	5240	5240	5240	5240	0
406	20230607	130000	32414360	5240	5240	5240	5240	0
407	20230607	125900	32414360	5240	5260	5260	5240	2
408	20230607	125800	32403860	5260	5260	5260	5260	0
409	20230607	125700	32403860	5260	5260	5260	5260	0
410	20230607	125600	32403860	5260	5260	5260	5260	0
411	20230607	125500	32403860	5260	5260	5260	5260	0
412	20230607	125400	32403860	5260	5260	5260	5260	0
413	20230607	125300	32403860	5260	5260	5260	5260	0
414	20230607	125200	32403860	5260	5260	5260	5260	0
415	20230607	125100	32403860	5260	5260	5260	5260	0
416	20230607	125000	32403860	5260	5260	5260	5260	0
417	20230607	124900	32403860	5260	5260	5260	5260	0
418	20230607	124800	32403860	5260	5260	5260	5260	0
419	20230607	124700	32403860	5260	5260	5260	5260	0
420	20230607	124600	32403860	5260	5260	5260	5260	0
421	20230607	124500	32403860	5260	5260	5260	5260	0
422	20230607	124400	32403860	5260	5260	5260	5260	0
423	20230607	124300	32403860	5260	5260	5260	5260	0
424	20230607	124200	32403860	5260	5260	5260	5260	0
425	20230607	124100	32403860	5260	5260	5260	5260	0
426	20230607	124000	32403860	5260	5260	5260	5260	0
427	20230607	123900	32403860	5260	5260	5260	5260	0
428	20230607	123800	32403860	5260	5260	5260	5260	0
429	20230607	123700	32403860	5260	5260	5260	5260	0
430	20230607	123600	32403860	5260	5260	5260	5260	0
431	20230607	123500	32403860	5260	5260	5260	5260	0
432	20230607	123400	32403860	5260	5260	5260	5260	0
433	20230607	123300	32403860	5260	5260	5260	5260	0
434	20230607	123200	32403860	5260	5260	5260	5260	0
435	20230607	123100	32403860	5260	5260	5260	5260	0
436	20230607	123000	32403860	5260	5260	5260	5260	0
437	20230607	122900	32403860	5260	5260	5260	5260	0
438	20230607	122800	32403860	5260	5260	5260	5260	0
439	20230607	122700	32403860	5260	5260	5260	5260	14
440	20230607	122600	32330220	5260	5260	5260	5260	0
441	20230607	122500	32330220	5260	5260	5260	5260	0
442	20230607	122400	32330220	5260	5260	5260	5260	0
443	20230607	122300	32330220	5260	5260	5260	5260	0
444	20230607	122200	32330220	5260	5260	5260	5260	928
445	20230607	122100	27448940	5250	5250	5250	5250	88
446	20230607	122000	26986940	5250	5250	5250	5250	0
447	20230607	121900	26986940	5250	5250	5250	5250	0
448	20230607	121800	26986940	5250	5250	5250	5250	0
449	20230607	121700	26986940	5250	5250	5250	5250	0
450	20230607	121600	26986940	5250	5250	5250	5250	0
451	20230607	121500	26986940	5250	5250	5250	5250	0
452	20230607	121400	26986940	5250	5250	5250	5250	0
453	20230607	121300	26986940	5250	5250	5250	5250	10
454	20230607	121200	26934440	5250	5250	5250	5250	24
455	20230607	121100	26808440	5260	5260	5260	5260	19
456	20230607	121000	26708500	5260	5260	5260	5260	0
457	20230607	120900	26708500	5260	5260	5260	5260	0
458	20230607	120800	26708500	5260	5260	5260	5260	0
459	20230607	120700	26708500	5260	5260	5260	5260	0
460	20230607	120600	26708500	5260	5260	5260	5260	0
461	20230607	120500	26708500	5260	5260	5260	5260	0
462	20230607	120400	26708500	5260	5260	5260	5260	0
463	20230607	120300	26708500	5260	5260	5260	5260	0
464	20230607	120200	26708500	5260	5260	5260	5260	0
465	20230607	120100	26708500	5260	5260	5260	5260	0
466	20230607	120000	26708500	5260	5260	5260	5260	0
467	20230607	115900	26708500	5260	5260	5260	5260	0
468	20230607	115800	26708500	5260	5260	5260	5260	0
469	20230607	115700	26708500	5260	5260	5260	5260	0
470	20230607	115600	26708500	5260	5260	5260	5260	1
471	20230607	115500	26703240	5260	5260	5260	5260	0
472	20230607	115400	26703240	5260	5260	5260	5260	0
473	20230607	115300	26703240	5260	5260	5260	5260	0
474	20230607	115200	26703240	5260	5260	5260	5260	0
475	20230607	115100	26703240	5260	5260	5260	5260	0
476	20230607	115000	26703240	5260	5260	5260	5260	0
477	20230607	114900	26703240	5260	5260	5260	5260	0
478	20230607	114800	26703240	5260	5260	5260	5260	0
479	20230607	114700	26703240	5260	5260	5260	5260	0
480	20230607	114600	26703240	5260	5260	5260	5260	0
481	20230607	114500	26703240	5260	5260	5260	5260	0
482	20230607	114400	26703240	5260	5260	5260	5260	0
483	20230607	114300	26703240	5260	5250	5260	5250	598
484	20230607	114200	23558790	5260	5260	5260	5260	0
485	20230607	114100	23558790	5260	5260	5260	5260	0
486	20230607	114000	23558790	5260	5260	5260	5260	0
487	20230607	113900	23558790	5260	5260	5260	5260	0
488	20230607	113800	23558790	5260	5260	5260	5260	0
489	20230607	113700	23558790	5260	5260	5260	5260	0
490	20230607	113600	23558790	5260	5260	5260	5260	0
491	20230607	113500	23558790	5260	5260	5260	5260	0
492	20230607	113400	23558790	5260	5260	5260	5260	0
493	20230607	113300	23558790	5260	5260	5260	5260	0
494	20230607	113200	23558790	5260	5260	5260	5260	500
495	20230607	113100	20928790	5260	5260	5260	5260	0
496	20230607	113000	20928790	5260	5260	5260	5260	0
497	20230607	112900	20928790	5260	5260	5260	5260	0
498	20230607	112800	20928790	5260	5260	5260	5260	0
499	20230607	112700	20928790	5260	5260	5260	5260	0
500	20230607	112600	20928790	5260	5260	5260	5260	0
501	20230607	112500	20928790	5260	5260	5260	5260	82
502	20230607	112400	20497470	5260	5260	5260	5260	0
503	20230607	112300	20497470	5260	5260	5260	5260	0
504	20230607	112200	20497470	5260	5260	5260	5260	0
505	20230607	112100	20497470	5260	5260	5260	5260	0
506	20230607	112000	20497470	5260	5260	5260	5260	0
507	20230607	111900	20497470	5260	5260	5260	5260	0
508	20230607	111800	20497470	5260	5260	5260	5260	0
509	20230607	111700	20497470	5260	5260	5260	5260	0
510	20230607	111600	20497470	5260	5260	5260	5260	0
511	20230607	111500	20497470	5260	5260	5260	5260	0
512	20230607	111400	20497470	5260	5260	5260	5260	0
513	20230607	111300	20497470	5260	5260	5260	5260	0
514	20230607	111200	20497470	5260	5260	5260	5260	0
515	20230607	111100	20497470	5260	5260	5260	5260	0
516	20230607	111000	20497470	5260	5260	5260	5260	0
517	20230607	110900	20497470	5260	5260	5260	5260	0
518	20230607	110800	20497470	5260	5260	5260	5260	0
519	20230607	110700	20497470	5260	5260	5260	5260	0
520	20230607	110600	20497470	5260	5260	5260	5260	0
521	20230607	110500	20497470	5260	5260	5260	5260	0
522	20230607	110400	20497470	5260	5260	5260	5260	0
523	20230607	110300	20497470	5260	5260	5260	5260	0
524	20230607	110200	20497470	5260	5260	5260	5260	0
525	20230607	110100	20497470	5260	5260	5260	5260	0
526	20230607	110000	20497470	5260	5260	5260	5260	0
527	20230607	105900	20497470	5260	5260	5260	5260	0
528	20230607	105800	20497470	5260	5260	5260	5260	0
529	20230607	105700	20497470	5260	5260	5260	5260	0
530	20230607	105600	20497470	5260	5260	5260	5260	0
531	20230607	105500	20497470	5260	5260	5260	5260	0
532	20230607	105400	20497470	5260	5260	5260	5260	0
533	20230607	105300	20497470	5260	5260	5260	5260	0
534	20230607	105200	20497470	5260	5260	5260	5260	0
535	20230607	105100	20497470	5260	5260	5260	5260	0
536	20230607	105000	20497470	5260	5260	5260	5260	0
537	20230607	104900	20497470	5260	5260	5260	5260	0
538	20230607	104800	20497470	5260	5260	5260	5260	40
539	20230607	104700	20287070	5260	5270	5270	5260	86
540	20230607	104600	19834700	5290	5290	5290	5290	0
541	20230607	104500	19834700	5290	5290	5290	5290	0
542	20230607	104400	19834700	5290	5290	5290	5290	0
543	20230607	104300	19834700	5290	5290	5290	5290	0
544	20230607	104200	19834700	5290	5290	5290	5290	0
545	20230607	104100	19834700	5290	5290	5290	5290	0
546	20230607	104000	19834700	5290	5290	5290	5290	0
547	20230607	103900	19834700	5290	5290	5290	5290	0
548	20230607	103800	19834700	5290	5290	5290	5290	0
549	20230607	103700	19834700	5290	5290	5290	5290	0
550	20230607	103600	19834700	5290	5290	5290	5290	0
551	20230607	103500	19834700	5290	5290	5290	5290	0
552	20230607	103400	19834700	5290	5290	5290	5290	0
553	20230607	103300	19834700	5290	5290	5290	5290	0
554	20230607	103200	19834700	5290	5290	5290	5290	0
555	20230607	103100	19834700	5290	5290	5290	5290	0
556	20230607	103000	19834700	5290	5290	5290	5290	0
557	20230607	102900	19834700	5290	5290	5290	5290	92
558	20230607	102800	19348020	5290	5290	5290	5290	0
559	20230607	102700	19348020	5290	5290	5290	5290	1000
560	20230607	102600	14058020	5290	5290	5290	5290	0
561	20230607	102500	14058020	5290	5290	5290	5290	0
562	20230607	102400	14058020	5290	5290	5290	5290	0
563	20230607	102300	14058020	5290	5290	5290	5290	0
564	20230607	102200	14058020	5290	5290	5290	5290	0
565	20230607	102100	14058020	5290	5300	5300	5290	1727
566	20230607	102000	4921910	5310	5310	5310	5310	0
567	20230607	101900	4921910	5310	5310	5310	5310	0
568	20230607	101800	4921910	5310	5310	5310	5310	0
569	20230607	101700	4921910	5310	5310	5310	5310	1
570	20230607	101600	4916600	5320	5320	5320	5320	0
571	20230607	101500	4916600	5320	5320	5320	5320	0
572	20230607	101400	4916600	5320	5320	5320	5320	0
573	20230607	101300	4916600	5320	5320	5320	5320	0
574	20230607	101200	4916600	5320	5320	5320	5320	5
575	20230607	101100	4890000	5320	5320	5320	5320	1
576	20230607	101000	4884680	5330	5330	5330	5330	0
577	20230607	100900	4884680	5330	5330	5330	5330	0
578	20230607	100800	4884680	5330	5330	5330	5330	2
579	20230607	100700	4874020	5360	5360	5360	5360	0
580	20230607	100600	4874020	5360	5360	5360	5360	0
581	20230607	100500	4874020	5360	5360	5360	5360	0
582	20230607	100400	4874020	5360	5360	5360	5360	0
583	20230607	100300	4874020	5360	5360	5360	5360	0
584	20230607	100200	4874020	5360	5360	5360	5360	0
585	20230607	100100	4874020	5360	5360	5360	5360	0
586	20230607	100000	4874020	5360	5360	5360	5360	0
587	20230607	095900	4874020	5360	5360	5360	5360	0
588	20230607	095800	4874020	5360	5360	5360	5360	0
589	20230607	095700	4874020	5360	5360	5360	5360	0
590	20230607	095600	4874020	5360	5360	5360	5360	10
591	20230607	095500	4820420	5360	5360	5360	5360	0
592	20230607	095400	4820420	5360	5360	5360	5360	0
593	20230607	095300	4820420	5360	5360	5360	5360	0
594	20230607	095200	4820420	5360	5360	5360	5360	0
595	20230607	095100	4820420	5360	5360	5360	5360	0
596	20230607	095000	4820420	5360	5360	5360	5360	0
597	20230607	094900	4820420	5360	5360	5360	5360	0
598	20230607	094800	4820420	5360	5360	5360	5360	0
599	20230607	094700	4820420	5360	5360	5360	5360	0
600	20230607	094600	4820420	5360	5360	5360	5360	0
601	20230607	094500	4820420	5360	5360	5360	5360	0
602	20230607	094400	4820420	5360	5360	5360	5360	0
603	20230607	094300	4820420	5360	5360	5360	5360	0
604	20230607	094200	4820420	5360	5360	5360	5360	1
605	20230607	094100	4815060	5380	5380	5380	5380	0
606	20230607	094000	4815060	5380	5380	5380	5380	0
607	20230607	093900	4815060	5380	5380	5380	5380	0
608	20230607	093800	4815060	5380	5380	5380	5380	0
609	20230607	093700	4815060	5380	5380	5380	5380	0
610	20230607	093600	4815060	5380	5380	5380	5380	0
611	20230607	093500	4815060	5380	5380	5380	5380	0
612	20230607	093400	4815060	5380	5380	5380	5380	0
613	20230607	093300	4815060	5380	5380	5380	5380	0
614	20230607	093200	4815060	5380	5380	5380	5380	0
615	20230607	093100	4815060	5380	5380	5380	5380	0
616	20230607	093000	4815060	5380	5380	5380	5380	0
617	20230607	092900	4815060	5380	5380	5380	5380	0
618	20230607	092800	4815060	5380	5380	5380	5380	0
619	20230607	092700	4815060	5380	5380	5380	5380	0
620	20230607	092600	4815060	5380	5380	5380	5380	0
621	20230607	092500	4815060	5380	5380	5380	5380	0
622	20230607	092400	4815060	5380	5380	5380	5380	0
623	20230607	092300	4815060	5380	5380	5380	5380	0
624	20230607	092200	4815060	5380	5320	5380	5320	305
625	20230607	092100	3192400	5320	5320	5320	5320	0
626	20230607	092000	3192400	5320	5320	5320	5320	0
627	20230607	091900	3192400	5320	5310	5320	5310	185
628	20230607	091800	2209350	5320	5320	5320	5320	0
629	20230607	091700	2209350	5320	5320	5320	5320	0
630	20230607	091600	2209350	5320	5320	5320	5320	0
631	20230607	091500	2209350	5320	5320	5320	5320	0
632	20230607	091400	2209350	5320	5320	5320	5320	0
633	20230607	091300	2209350	5320	5320	5320	5320	0
634	20230607	091200	2209350	5320	5320	5320	5320	1
635	20230607	091100	2204030	5310	5310	5310	5310	9
636	20230607	091000	2156240	5320	5320	5320	5320	0
637	20230607	090900	2156240	5320	5320	5320	5320	100
638	20230607	090800	1624240	5320	5320	5320	5320	0
639	20230607	090700	1624240	5320	5300	5320	5290	21
640	20230607	090600	1513100	5320	5320	5320	5320	0
641	20230607	090500	1513100	5320	5320	5320	5320	0
642	20230607	090400	1513100	5320	5320	5320	5320	0
643	20230607	090300	1513100	5320	5320	5320	5320	0
644	20230607	090200	1513100	5320	5300	5320	5290	35
645	20230607	090100	1327820	5320	5320	5320	5320	0
646	20230607	090000	1327820	5320	5290	5320	5290	251