KissMeData/005990/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205700	63922100	8890	8890	8890	8890	91
3	20230602	205600	63922100	8890	8890	8890	8890	0
4	20230602	205500	63922100	8890	8890	8890	8890	0
5	20230602	205400	63922100	8890	8890	8890	8890	0
6	20230602	205300	63922100	8890	8890	8890	8890	0
7	20230602	205200	63922100	8890	8890	8890	8890	0
8	20230602	205100	63922100	8890	8890	8890	8890	0
9	20230602	205000	63922100	8890	8890	8890	8890	0
10	20230602	204900	63922100	8890	8890	8890	8890	0
11	20230602	204800	63922100	8890	8890	8890	8890	0
12	20230602	204700	63922100	8890	8890	8890	8890	0
13	20230602	204600	63922100	8890	8890	8890	8890	0
14	20230602	204500	63922100	8890	8890	8890	8890	0
15	20230602	204400	63922100	8890	8890	8890	8890	0
16	20230602	204300	63922100	8890	8890	8890	8890	0
17	20230602	204200	63922100	8890	8890	8890	8890	0
18	20230602	204100	63922100	8890	8890	8890	8890	0
19	20230602	204000	63922100	8890	8890	8890	8890	0
20	20230602	203900	63922100	8890	8890	8890	8890	0
21	20230602	203800	63922100	8890	8890	8890	8890	0
22	20230602	203700	63922100	8890	8890	8890	8890	0
23	20230602	203600	63922100	8890	8890	8890	8890	0
24	20230602	203500	63922100	8890	8890	8890	8890	0
25	20230602	203400	63922100	8890	8890	8890	8890	0
26	20230602	203300	63922100	8890	8890	8890	8890	0
27	20230602	203200	63922100	8890	8890	8890	8890	0
28	20230602	203100	63922100	8890	8890	8890	8890	0
29	20230602	203000	63922100	8890	8890	8890	8890	0
30	20230602	202900	63922100	8890	8890	8890	8890	0
31	20230602	202800	63922100	8890	8890	8890	8890	0
32	20230602	202700	63922100	8890	8890	8890	8890	91
33	20230602	202600	63922100	8890	8890	8890	8890	0
34	20230602	202500	63922100	8890	8890	8890	8890	0
35	20230602	202400	63922100	8890	8890	8890	8890	0
36	20230602	202300	63922100	8890	8890	8890	8890	0
37	20230602	202200	63922100	8890	8890	8890	8890	0
38	20230602	202100	63922100	8890	8890	8890	8890	0
39	20230602	202000	63922100	8890	8890	8890	8890	0
40	20230602	201900	63922100	8890	8890	8890	8890	0
41	20230602	201800	63922100	8890	8890	8890	8890	0
42	20230602	201700	63922100	8890	8890	8890	8890	0
43	20230602	201600	63922100	8890	8890	8890	8890	0
44	20230602	201500	63922100	8890	8890	8890	8890	0
45	20230602	201400	63922100	8890	8890	8890	8890	0
46	20230602	201300	63922100	8890	8890	8890	8890	0
47	20230602	201200	63922100	8890	8890	8890	8890	0
48	20230602	201100	63922100	8890	8890	8890	8890	0
49	20230602	201000	63922100	8890	8890	8890	8890	0
50	20230602	200900	63922100	8890	8890	8890	8890	0
51	20230602	200800	63922100	8890	8890	8890	8890	0
52	20230602	200700	63922100	8890	8890	8890	8890	0
53	20230602	200600	63922100	8890	8890	8890	8890	0
54	20230602	200500	63922100	8890	8890	8890	8890	0
55	20230602	200400	63922100	8890	8890	8890	8890	0
56	20230602	200300	63922100	8890	8890	8890	8890	0
57	20230602	200200	63922100	8890	8890	8890	8890	0
58	20230602	200100	63922100	8890	8890	8890	8890	0
59	20230602	200000	63922100	8890	8890	8890	8890	0
60	20230602	195900	63922100	8890	8890	8890	8890	0
61	20230602	195800	63922100	8890	8890	8890	8890	0
62	20230602	195700	63922100	8890	8890	8890	8890	91
63	20230602	195600	63922100	8890	8890	8890	8890	0
64	20230602	195500	63922100	8890	8890	8890	8890	0
65	20230602	195400	63922100	8890	8890	8890	8890	0
66	20230602	195300	63922100	8890	8890	8890	8890	0
67	20230602	195200	63922100	8890	8890	8890	8890	0
68	20230602	195100	63922100	8890	8890	8890	8890	0
69	20230602	195000	63922100	8890	8890	8890	8890	0
70	20230602	194900	63922100	8890	8890	8890	8890	0
71	20230602	194800	63922100	8890	8890	8890	8890	0
72	20230602	194700	63922100	8890	8890	8890	8890	0
73	20230602	194600	63922100	8890	8890	8890	8890	0
74	20230602	194500	63922100	8890	8890	8890	8890	0
75	20230602	194400	63922100	8890	8890	8890	8890	0
76	20230602	194300	63922100	8890	8890	8890	8890	0
77	20230602	194200	63922100	8890	8890	8890	8890	0
78	20230602	194100	63922100	8890	8890	8890	8890	0
79	20230602	194000	63922100	8890	8890	8890	8890	0
80	20230602	193900	63922100	8890	8890	8890	8890	0
81	20230602	193800	63922100	8890	8890	8890	8890	0
82	20230602	193700	63922100	8890	8890	8890	8890	0
83	20230602	193600	63922100	8890	8890	8890	8890	0
84	20230602	193500	63922100	8890	8890	8890	8890	0
85	20230602	193400	63922100	8890	8890	8890	8890	0
86	20230602	193300	63922100	8890	8890	8890	8890	0
87	20230602	193200	63922100	8890	8890	8890	8890	0
88	20230602	193100	63922100	8890	8890	8890	8890	0
89	20230602	193000	63922100	8890	8890	8890	8890	0
90	20230602	192900	63922100	8890	8890	8890	8890	0
91	20230602	192800	63922100	8890	8890	8890	8890	0
92	20230602	192700	63922100	8890	8890	8890	8890	91
93	20230602	192600	63922100	8890	8890	8890	8890	0
94	20230602	192500	63922100	8890	8890	8890	8890	0
95	20230602	192400	63922100	8890	8890	8890	8890	0
96	20230602	192300	63922100	8890	8890	8890	8890	0
97	20230602	192200	63922100	8890	8890	8890	8890	0
98	20230602	192100	63922100	8890	8890	8890	8890	0
99	20230602	192000	63922100	8890	8890	8890	8890	0
100	20230602	191900	63922100	8890	8890	8890	8890	0
101	20230602	191800	63922100	8890	8890	8890	8890	0
102	20230602	191700	63922100	8890	8890	8890	8890	0
103	20230602	191600	63922100	8890	8890	8890	8890	0
104	20230602	191500	63922100	8890	8890	8890	8890	0
105	20230602	191400	63922100	8890	8890	8890	8890	0
106	20230602	191300	63922100	8890	8890	8890	8890	0
107	20230602	191200	63922100	8890	8890	8890	8890	0
108	20230602	191100	63922100	8890	8890	8890	8890	0
109	20230602	191000	63922100	8890	8890	8890	8890	0
110	20230602	190900	63922100	8890	8890	8890	8890	0
111	20230602	190800	63922100	8890	8890	8890	8890	0
112	20230602	190700	63922100	8890	8890	8890	8890	0
113	20230602	190600	63922100	8890	8890	8890	8890	0
114	20230602	190500	63922100	8890	8890	8890	8890	0
115	20230602	190400	63922100	8890	8890	8890	8890	0
116	20230602	190300	63922100	8890	8890	8890	8890	0
117	20230602	190200	63922100	8890	8890	8890	8890	0
118	20230602	190100	63922100	8890	8890	8890	8890	0
119	20230602	190000	63922100	8890	8890	8890	8890	0
120	20230602	185900	63922100	8890	8890	8890	8890	0
121	20230602	185800	63922100	8890	8890	8890	8890	0
122	20230602	185700	63922100	8890	8890	8890	8890	91
123	20230602	185600	63922100	8890	8890	8890	8890	0
124	20230602	185500	63922100	8890	8890	8890	8890	0
125	20230602	185400	63922100	8890	8890	8890	8890	0
126	20230602	185300	63922100	8890	8890	8890	8890	0
127	20230602	185200	63922100	8890	8890	8890	8890	0
128	20230602	185100	63922100	8890	8890	8890	8890	0
129	20230602	185000	63922100	8890	8890	8890	8890	0
130	20230602	184900	63922100	8890	8890	8890	8890	0
131	20230602	184800	63922100	8890	8890	8890	8890	0
132	20230602	184700	63922100	8890	8890	8890	8890	0
133	20230602	184600	63922100	8890	8890	8890	8890	0
134	20230602	184500	63922100	8890	8890	8890	8890	0
135	20230602	184400	63922100	8890	8890	8890	8890	0
136	20230602	184300	63922100	8890	8890	8890	8890	0
137	20230602	184200	63922100	8890	8890	8890	8890	0
138	20230602	184100	63922100	8890	8890	8890	8890	0
139	20230602	184000	63922100	8890	8890	8890	8890	0
140	20230602	183900	63922100	8890	8890	8890	8890	0
141	20230602	183800	63922100	8890	8890	8890	8890	0
142	20230602	183700	63922100	8890	8890	8890	8890	0
143	20230602	183600	63922100	8890	8890	8890	8890	0
144	20230602	183500	63922100	8890	8890	8890	8890	0
145	20230602	183400	63922100	8890	8890	8890	8890	0
146	20230602	183300	63922100	8890	8890	8890	8890	0
147	20230602	183200	63922100	8890	8890	8890	8890	0
148	20230602	183100	63922100	8890	8890	8890	8890	0
149	20230602	183000	63922100	8890	8890	8890	8890	0
150	20230602	182900	63922100	8890	8890	8890	8890	0
151	20230602	182800	63922100	8890	8890	8890	8890	0
152	20230602	182700	63922100	8890	8890	8890	8890	91
153	20230602	182600	63922100	8890	8890	8890	8890	0
154	20230602	182500	63922100	8890	8890	8890	8890	0
155	20230602	182400	63922100	8890	8890	8890	8890	0
156	20230602	182300	63922100	8890	8890	8890	8890	0
157	20230602	182200	63922100	8890	8890	8890	8890	0
158	20230602	182100	63922100	8890	8890	8890	8890	0
159	20230602	182000	63922100	8890	8890	8890	8890	0
160	20230602	181900	63922100	8890	8890	8890	8890	0
161	20230602	181800	63922100	8890	8890	8890	8890	0
162	20230602	181700	63922100	8890	8890	8890	8890	0
163	20230602	181600	63922100	8890	8890	8890	8890	0
164	20230602	181500	63922100	8890	8890	8890	8890	0
165	20230602	181400	63922100	8890	8890	8890	8890	0
166	20230602	181300	63922100	8890	8890	8890	8890	0
167	20230602	181200	63922100	8890	8890	8890	8890	0
168	20230602	181100	63922100	8890	8890	8890	8890	0
169	20230602	181000	63922100	8890	8890	8890	8890	0
170	20230602	180900	63922100	8890	8890	8890	8890	0
171	20230602	180800	63922100	8890	8890	8890	8890	0
172	20230602	180700	63922100	8890	8890	8890	8890	0
173	20230602	180600	63922100	8890	8890	8890	8890	0
174	20230602	180500	63922100	8890	8890	8890	8890	0
175	20230602	180400	63922100	8890	8890	8890	8890	0
176	20230602	180300	63922100	8890	8890	8890	8890	0
177	20230602	180200	63922100	8890	8890	8890	8890	0
178	20230602	180100	63922100	8890	8890	8890	8890	0
179	20230602	180000	63922100	8890	8890	8890	8890	0
180	20230602	175900	63922100	8890	8890	8890	8890	0
181	20230602	175800	63922100	8890	8890	8890	8890	0
182	20230602	175700	63922100	8890	8890	8890	8890	91
183	20230602	175600	63922100	8890	8890	8890	8890	0
184	20230602	175500	63922100	8890	8890	8890	8890	0
185	20230602	175400	63922100	8890	8890	8890	8890	0
186	20230602	175300	63922100	8890	8890	8890	8890	0
187	20230602	175200	63922100	8890	8890	8890	8890	0
188	20230602	175100	63922100	8890	8890	8890	8890	0
189	20230602	175000	63922100	8890	8890	8890	8890	0
190	20230602	174900	63922100	8890	8890	8890	8890	0
191	20230602	174800	63922100	8890	8890	8890	8890	0
192	20230602	174700	63922100	8890	8890	8890	8890	0
193	20230602	174600	63922100	8890	8890	8890	8890	0
194	20230602	174500	63922100	8890	8890	8890	8890	0
195	20230602	174400	63922100	8890	8890	8890	8890	0
196	20230602	174300	63922100	8890	8890	8890	8890	0
197	20230602	174200	63922100	8890	8890	8890	8890	0
198	20230602	174100	63922100	8890	8890	8890	8890	0
199	20230602	174000	63922100	8890	8890	8890	8890	0
200	20230602	173900	63922100	8890	8890	8890	8890	0
201	20230602	173800	63922100	8890	8890	8890	8890	0
202	20230602	173700	63922100	8890	8890	8890	8890	0
203	20230602	173600	63922100	8890	8890	8890	8890	0
204	20230602	173500	63922100	8890	8890	8890	8890	0
205	20230602	173400	63922100	8890	8890	8890	8890	0
206	20230602	173300	63922100	8890	8890	8890	8890	0
207	20230602	173200	63922100	8890	8890	8890	8890	0
208	20230602	173100	63922100	8890	8890	8890	8890	0
209	20230602	173000	63922100	8890	8890	8890	8890	0
210	20230602	172900	63922100	8890	8890	8890	8890	0
211	20230602	172800	63922100	8890	8890	8890	8890	0
212	20230602	172700	63922100	8890	8890	8890	8890	91
213	20230602	172600	63922100	8890	8890	8890	8890	0
214	20230602	172500	63922100	8890	8890	8890	8890	0
215	20230602	172400	63922100	8890	8890	8890	8890	0
216	20230602	172300	63922100	8890	8890	8890	8890	0
217	20230602	172200	63922100	8890	8890	8890	8890	0
218	20230602	172100	63922100	8890	8890	8890	8890	0
219	20230602	172000	63922100	8890	8890	8890	8890	0
220	20230602	171900	63922100	8890	8890	8890	8890	0
221	20230602	171800	63922100	8890	8890	8890	8890	0
222	20230602	171700	63922100	8890	8890	8890	8890	0
223	20230602	171600	63922100	8890	8890	8890	8890	0
224	20230602	171500	63922100	8890	8890	8890	8890	0
225	20230602	171400	63922100	8890	8890	8890	8890	0
226	20230602	171300	63922100	8890	8890	8890	8890	0
227	20230602	171200	63922100	8890	8890	8890	8890	0
228	20230602	171100	63922100	8890	8890	8890	8890	0
229	20230602	171000	63922100	8890	8890	8890	8890	0
230	20230602	170900	63922100	8890	8890	8890	8890	0
231	20230602	170800	63922100	8890	8890	8890	8890	0
232	20230602	170700	63922100	8890	8890	8890	8890	0
233	20230602	170600	63922100	8890	8890	8890	8890	0
234	20230602	170500	63922100	8890	8890	8890	8890	0
235	20230602	170400	63922100	8890	8890	8890	8890	0
236	20230602	170300	63922100	8890	8890	8890	8890	0
237	20230602	170200	63922100	8890	8890	8890	8890	0
238	20230602	170100	63922100	8890	8890	8890	8890	0
239	20230602	170000	63922100	8890	8890	8890	8890	0
240	20230602	165900	63922100	8890	8890	8890	8890	0
241	20230602	165800	63922100	8890	8890	8890	8890	0
242	20230602	165700	63922100	8890	8890	8890	8890	91
243	20230602	165600	63922100	8890	8890	8890	8890	0
244	20230602	165500	63922100	8890	8890	8890	8890	0
245	20230602	165400	63922100	8890	8890	8890	8890	0
246	20230602	165300	63922100	8890	8890	8890	8890	0
247	20230602	165200	63922100	8890	8890	8890	8890	0
248	20230602	165100	63922100	8890	8890	8890	8890	0
249	20230602	165000	63922100	8890	8890	8890	8890	0
250	20230602	164900	63922100	8890	8890	8890	8890	0
251	20230602	164800	63922100	8890	8890	8890	8890	0
252	20230602	164700	63922100	8890	8890	8890	8890	0
253	20230602	164600	63922100	8890	8890	8890	8890	0
254	20230602	164500	63922100	8890	8890	8890	8890	0
255	20230602	164400	63922100	8890	8890	8890	8890	0
256	20230602	164300	63922100	8890	8890	8890	8890	0
257	20230602	164200	63922100	8890	8890	8890	8890	0
258	20230602	164100	63922100	8890	8890	8890	8890	0
259	20230602	164000	63922100	8890	8890	8890	8890	0
260	20230602	163900	63922100	8890	8890	8890	8890	0
261	20230602	163800	63922100	8890	8890	8890	8890	0
262	20230602	163700	63922100	8890	8890	8890	8890	0
263	20230602	163600	63922100	8890	8890	8890	8890	0
264	20230602	163500	63922100	8890	8890	8890	8890	0
265	20230602	163400	63922100	8890	8890	8890	8890	0
266	20230602	163300	63922100	8890	8890	8890	8890	0
267	20230602	163200	63922100	8890	8890	8890	8890	0
268	20230602	163100	63922100	8890	8890	8890	8890	0
269	20230602	163000	63922100	8890	8890	8890	8890	0
270	20230602	162900	63922100	8890	8890	8890	8890	0
271	20230602	162800	63922100	8890	8890	8890	8890	0
272	20230602	162700	63922100	8890	8890	8890	8890	91
273	20230602	162600	63922100	8890	8890	8890	8890	0
274	20230602	162500	63922100	8890	8890	8890	8890	0
275	20230602	162400	63922100	8890	8890	8890	8890	0
276	20230602	162300	63922100	8890	8890	8890	8890	0
277	20230602	162200	63922100	8890	8890	8890	8890	0
278	20230602	162100	63922100	8890	8890	8890	8890	0
279	20230602	162000	63922100	8890	8890	8890	8890	0
280	20230602	161900	63922100	8890	8890	8890	8890	0
281	20230602	161800	63922100	8890	8890	8890	8890	0
282	20230602	161700	63922100	8890	8890	8890	8890	0
283	20230602	161600	63922100	8890	8890	8890	8890	0
284	20230602	161500	63922100	8890	8890	8890	8890	0
285	20230602	161400	63922100	8890	8890	8890	8890	0
286	20230602	161300	63922100	8890	8890	8890	8890	0
287	20230602	161200	63922100	8890	8890	8890	8890	0
288	20230602	161100	63922100	8890	8890	8890	8890	0
289	20230602	161000	63922100	8890	8890	8890	8890	0
290	20230602	160900	63922100	8890	8890	8890	8890	0
291	20230602	160800	63922100	8890	8890	8890	8890	0
292	20230602	160700	63922100	8890	8890	8890	8890	0
293	20230602	160600	63922100	8890	8890	8890	8890	0
294	20230602	160500	63922100	8890	8890	8890	8890	0
295	20230602	160400	63922100	8890	8890	8890	8890	0
296	20230602	160300	63922100	8890	8890	8890	8890	0
297	20230602	160200	63922100	8890	8890	8890	8890	0
298	20230602	160100	63922100	8890	8890	8890	8890	0
299	20230602	160000	63922100	8890	8890	8890	8890	0
300	20230602	155900	63922100	8890	8890	8890	8890	0
301	20230602	155800	63922100	8890	8890	8890	8890	0
302	20230602	155700	63922100	8890	8890	8890	8890	91
303	20230602	155600	63922100	8890	8890	8890	8890	0
304	20230602	155500	63922100	8890	8890	8890	8890	0
305	20230602	155400	63922100	8890	8890	8890	8890	0
306	20230602	155300	63922100	8890	8890	8890	8890	0
307	20230602	155200	63922100	8890	8890	8890	8890	0
308	20230602	155100	63922100	8890	8890	8890	8890	0
309	20230602	155000	63922100	8890	8890	8890	8890	0
310	20230602	154900	63922100	8890	8890	8890	8890	0
311	20230602	154800	63922100	8890	8890	8890	8890	0
312	20230602	154700	63922100	8890	8890	8890	8890	0
313	20230602	154600	63922100	8890	8890	8890	8890	0
314	20230602	154500	63922100	8890	8890	8890	8890	0
315	20230602	154400	63922100	8890	8890	8890	8890	0
316	20230602	154300	63922100	8890	8890	8890	8890	0
317	20230602	154200	63922100	8890	8890	8890	8890	0
318	20230602	154100	63922100	8890	8890	8890	8890	0
319	20230602	154000	63922100	8890	8890	8890	8890	0
320	20230602	153900	63922100	8890	8890	8890	8890	0
321	20230602	153800	63922100	8890	8890	8890	8890	0
322	20230602	153700	63922100	8890	8890	8890	8890	0
323	20230602	153600	63922100	8890	8890	8890	8890	0
324	20230602	153500	63922100	8890	8890	8890	8890	0
325	20230602	153400	63922100	8890	8890	8890	8890	0
326	20230602	153300	63922100	8890	8890	8890	8890	0
327	20230602	153200	63922100	8890	8890	8890	8890	0
328	20230602	153100	63922100	8890	8890	8890	8890	0
329	20230602	153000	63922100	8890	8890	8890	8890	91
330	20230602	152900	63113110	8890	8890	8890	8890	0
331	20230602	152800	63113110	8890	8890	8890	8890	0
332	20230602	152700	63113110	8890	8890	8890	8890	0
333	20230602	152600	63113110	8890	8890	8890	8890	0
334	20230602	152500	63113110	8890	8890	8890	8890	0
335	20230602	152400	63113110	8890	8890	8890	8890	0
336	20230602	152300	63113110	8890	8890	8890	8890	0
337	20230602	152200	63113110	8890	8890	8890	8890	0
338	20230602	152100	63113110	8890	8890	8890	8890	0
339	20230602	152000	63113110	8890	8890	8890	8890	0
340	20230602	151900	63113110	8890	8840	8890	8840	8
341	20230602	151800	63042140	8840	8840	8840	8840	0
342	20230602	151700	63042140	8840	8840	8840	8840	3
343	20230602	151600	63015620	8840	8840	8840	8840	0
344	20230602	151500	63015620	8840	8840	8840	8840	0
345	20230602	151400	63015620	8840	8840	8840	8840	1
346	20230602	151300	63006780	8830	8830	8830	8830	0
347	20230602	151200	63006780	8830	8830	8830	8830	0
348	20230602	151100	63006780	8830	8830	8830	8830	0
349	20230602	151000	63006780	8830	8830	8830	8830	0
350	20230602	150900	63006780	8830	8830	8830	8830	0
351	20230602	150800	63006780	8830	8830	8830	8830	0
352	20230602	150700	63006780	8830	8830	8830	8830	0
353	20230602	150600	63006780	8830	8830	8830	8830	0
354	20230602	150500	63006780	8830	8830	8830	8830	31
355	20230602	150400	62733050	8830	8830	8830	8830	0
356	20230602	150300	62733050	8830	8800	8830	8800	70
357	20230602	150200	62116480	8780	8780	8780	8780	0
358	20230602	150100	62116480	8780	8780	8780	8780	5
359	20230602	150000	62072580	8780	8780	8780	8780	24
360	20230602	145900	61861860	8770	8770	8770	8770	0
361	20230602	145800	61861860	8770	8770	8770	8770	0
362	20230602	145700	61861860	8770	8770	8770	8770	0
363	20230602	145600	61861860	8770	8770	8770	8770	0
364	20230602	145500	61861860	8770	8770	8770	8770	0
365	20230602	145400	61861860	8770	8770	8770	8770	0
366	20230602	145300	61861860	8770	8770	8770	8770	0
367	20230602	145200	61861860	8770	8770	8770	8770	0
368	20230602	145100	61861860	8770	8770	8770	8770	32
369	20230602	145000	61581220	8760	8760	8760	8760	0
370	20230602	144900	61581220	8760	8760	8760	8760	774
371	20230602	144800	54800980	8780	8790	8790	8780	150
372	20230602	144700	53483950	8800	8800	8800	8800	0
373	20230602	144600	53483950	8800	8800	8800	8800	0
374	20230602	144500	53483950	8800	8800	8800	8800	183
375	20230602	144400	51873550	8800	8800	8800	8800	0
376	20230602	144300	51873550	8800	8800	8800	8800	0
377	20230602	144200	51873550	8800	8800	8800	8800	0
378	20230602	144100	51873550	8800	8800	8800	8800	1
379	20230602	144000	51864750	8800	8800	8800	8800	0
380	20230602	143900	51864750	8800	8800	8800	8800	0
381	20230602	143800	51864750	8800	8800	8800	8800	26
382	20230602	143700	51635950	8820	8820	8820	8820	0
383	20230602	143600	51635950	8820	8820	8820	8820	0
384	20230602	143500	51635950	8820	8820	8820	8820	0
385	20230602	143400	51635950	8820	8820	8820	8820	35
386	20230602	143300	51327250	8830	8830	8830	8830	0
387	20230602	143200	51327250	8830	8830	8830	8830	0
388	20230602	143100	51327250	8830	8830	8830	8830	0
389	20230602	143000	51327250	8830	8830	8830	8830	0
390	20230602	142900	51327250	8830	8830	8830	8830	0
391	20230602	142800	51327250	8830	8840	8840	8830	26
392	20230602	142700	51097630	8850	8850	8850	8850	0
393	20230602	142600	51097630	8850	8850	8850	8850	0
394	20230602	142500	51097630	8850	8850	8850	8850	0
395	20230602	142400	51097630	8850	8850	8850	8850	0
396	20230602	142300	51097630	8850	8850	8850	8850	0
397	20230602	142200	51097630	8850	8850	8850	8850	0
398	20230602	142100	51097630	8850	8850	8850	8850	0
399	20230602	142000	51097630	8850	8850	8850	8850	0
400	20230602	141900	51097630	8850	8850	8850	8850	7
401	20230602	141800	51035680	8850	8850	8850	8850	26
402	20230602	141700	50805580	8870	8870	8870	8870	0
403	20230602	141600	50805580	8870	8870	8870	8870	0
404	20230602	141500	50805580	8870	8870	8870	8870	1
405	20230602	141400	50796710	8850	8850	8850	8850	0
406	20230602	141300	50796710	8850	8850	8850	8850	0
407	20230602	141200	50796710	8850	8850	8850	8850	0
408	20230602	141100	50796710	8850	8850	8850	8850	0
409	20230602	141000	50796710	8850	8850	8850	8850	0
410	20230602	140900	50796710	8850	8850	8850	8850	0
411	20230602	140800	50796710	8850	8860	8860	8850	26
412	20230602	140700	50566490	8880	8880	8880	8880	0
413	20230602	140600	50566490	8880	8880	8880	8880	0
414	20230602	140500	50566490	8880	8880	8880	8880	0
415	20230602	140400	50566490	8880	8880	8880	8880	0
416	20230602	140300	50566490	8880	8880	8880	8880	1
417	20230602	140200	50557610	8850	8850	8850	8850	0
418	20230602	140100	50557610	8850	8850	8850	8850	0
419	20230602	140000	50557610	8850	8850	8850	8850	0
420	20230602	135900	50557610	8850	8850	8850	8850	0
421	20230602	135800	50557610	8850	8850	8850	8850	26
422	20230602	135700	50327510	8880	8880	8880	8880	0
423	20230602	135600	50327510	8880	8880	8880	8880	9
424	20230602	135500	50247590	8880	8880	8880	8880	0
425	20230602	135400	50247590	8880	8880	8880	8880	0
426	20230602	135300	50247590	8880	8880	8880	8880	0
427	20230602	135200	50247590	8880	8880	8880	8880	0
428	20230602	135100	50247590	8880	8880	8880	8880	1
429	20230602	135000	50238710	8860	8860	8860	8860	0
430	20230602	134900	50238710	8860	8860	8860	8860	6
431	20230602	134800	50185550	8860	8860	8860	8860	26
432	20230602	134700	49955190	8860	8860	8860	8860	0
433	20230602	134600	49955190	8860	8860	8860	8860	0
434	20230602	134500	49955190	8860	8860	8860	8860	0
435	20230602	134400	49955190	8860	8860	8860	8860	0
436	20230602	134300	49955190	8860	8860	8860	8860	0
437	20230602	134200	49955190	8860	8860	8860	8860	0
438	20230602	134100	49955190	8860	8860	8860	8860	0
439	20230602	134000	49955190	8860	8860	8860	8860	0
440	20230602	133900	49955190	8860	8860	8860	8860	0
441	20230602	133800	49955190	8860	8860	8860	8860	26
442	20230602	133700	49724830	8890	8890	8890	8890	0
443	20230602	133600	49724830	8890	8890	8890	8890	0
444	20230602	133500	49724830	8890	8890	8890	8890	0
445	20230602	133400	49724830	8890	8890	8890	8890	0
446	20230602	133300	49724830	8890	8890	8890	8890	1
447	20230602	133200	49715940	8890	8890	8890	8890	0
448	20230602	133100	49715940	8890	8890	8890	8890	0
449	20230602	133000	49715940	8890	8890	8890	8890	46
450	20230602	132900	49307000	8870	8870	8870	8870	0
451	20230602	132800	49307000	8870	8870	8870	8870	27
452	20230602	132700	49067510	8890	8890	8890	8890	0
453	20230602	132600	49067510	8890	8890	8890	8890	0
454	20230602	132500	49067510	8890	8870	8890	8870	132
455	20230602	132400	47896630	8870	8870	8870	8870	0
456	20230602	132300	47896630	8870	8870	8870	8870	0
457	20230602	132200	47896630	8870	8870	8870	8870	112
458	20230602	132100	46903190	8870	8870	8870	8870	0
459	20230602	132000	46903190	8870	8870	8870	8870	49
460	20230602	131900	46468560	8860	8860	8860	8860	0
461	20230602	131800	46468560	8860	8860	8860	8860	27
462	20230602	131700	46229340	8870	8870	8870	8870	0
463	20230602	131600	46229340	8870	8870	8870	8870	12
464	20230602	131500	46122900	8870	8870	8870	8870	0
465	20230602	131400	46122900	8870	8870	8870	8870	0
466	20230602	131300	46122900	8870	8870	8870	8870	0
467	20230602	131200	46122900	8870	8870	8870	8870	0
468	20230602	131100	46122900	8870	8870	8870	8870	0
469	20230602	131000	46122900	8870	8870	8870	8870	0
470	20230602	130900	46122900	8870	8870	8870	8870	0
471	20230602	130800	46122900	8870	8870	8870	8870	0
472	20230602	130700	46122900	8870	8870	8870	8870	0
473	20230602	130600	46122900	8870	8870	8870	8870	0
474	20230602	130500	46122900	8870	8870	8870	8870	0
475	20230602	130400	46122900	8870	8870	8870	8870	0
476	20230602	130300	46122900	8870	8870	8870	8870	0
477	20230602	130200	46122900	8870	8870	8870	8870	6
478	20230602	130100	46069680	8870	8870	8870	8870	0
479	20230602	130000	46069680	8870	8880	8880	8870	274
480	20230602	125900	43639070	8880	8880	8880	8880	1
481	20230602	125800	43630190	8880	8880	8880	8880	0
482	20230602	125700	43630190	8880	8880	8880	8880	0
483	20230602	125600	43630190	8880	8880	8880	8880	0
484	20230602	125500	43630190	8880	8880	8880	8880	0
485	20230602	125400	43630190	8880	8880	8880	8880	0
486	20230602	125300	43630190	8880	8880	8880	8880	0
487	20230602	125200	43630190	8880	8880	8880	8880	12
488	20230602	125100	43523630	8870	8870	8870	8870	0
489	20230602	125000	43523630	8870	8870	8870	8870	0
490	20230602	124900	43523630	8870	8870	8870	8870	0
491	20230602	124800	43523630	8870	8870	8870	8870	0
492	20230602	124700	43523630	8870	8870	8870	8870	0
493	20230602	124600	43523630	8870	8870	8870	8870	0
494	20230602	124500	43523630	8870	8870	8870	8870	0
495	20230602	124400	43523630	8870	8870	8870	8870	0
496	20230602	124300	43523630	8870	8870	8870	8870	0
497	20230602	124200	43523630	8870	8870	8870	8870	0
498	20230602	124100	43523630	8870	8870	8870	8870	6
499	20230602	124000	43470410	8870	8890	8890	8870	24
500	20230602	123900	43257070	8880	8880	8880	8880	1
501	20230602	123800	43248190	8880	8880	8880	8880	0
502	20230602	123700	43248190	8880	8880	8880	8880	0
503	20230602	123600	43248190	8880	8880	8880	8880	0
504	20230602	123500	43248190	8880	8880	8880	8880	27
505	20230602	123400	43008430	8880	8880	8880	8880	0
506	20230602	123300	43008430	8880	8880	8880	8880	25
507	20230602	123200	42786430	8880	8880	8880	8880	2
508	20230602	123100	42768670	8870	8870	8870	8870	0
509	20230602	123000	42768670	8870	8870	8870	8870	5
510	20230602	122900	42724320	8870	8870	8870	8870	34
511	20230602	122800	42422740	8880	8880	8880	8880	2
512	20230602	122700	42404980	8870	8870	8870	8870	0
513	20230602	122600	42404980	8870	8870	8870	8870	95
514	20230602	122500	41562330	8890	8890	8890	8890	0
515	20230602	122400	41562330	8890	8890	8890	8890	0
516	20230602	122300	41562330	8890	8890	8890	8890	0
517	20230602	122200	41562330	8890	8890	8890	8890	0
518	20230602	122100	41562330	8890	8890	8890	8890	0
519	20230602	122000	41562330	8890	8890	8890	8890	0
520	20230602	121900	41562330	8890	8890	8890	8890	0
521	20230602	121800	41562330	8890	8890	8890	8890	0
522	20230602	121700	41562330	8890	8890	8890	8890	0
523	20230602	121600	41562330	8890	8890	8890	8890	0
524	20230602	121500	41562330	8890	8890	8890	8890	0
525	20230602	121400	41562330	8890	8890	8890	8890	1700
526	20230602	121300	26449330	8890	8890	8890	8890	0
527	20230602	121200	26449330	8890	8890	8890	8890	0
528	20230602	121100	26449330	8890	8890	8890	8890	0
529	20230602	121000	26449330	8890	8890	8890	8890	0
530	20230602	120900	26449330	8890	8890	8890	8890	0
531	20230602	120800	26449330	8890	8890	8890	8890	0
532	20230602	120700	26449330	8890	8890	8890	8890	0
533	20230602	120600	26449330	8890	8890	8890	8890	0
534	20230602	120500	26449330	8890	8890	8890	8890	0
535	20230602	120400	26449330	8890	8890	8890	8890	0
536	20230602	120300	26449330	8890	8890	8890	8890	0
537	20230602	120200	26449330	8890	8890	8890	8890	0
538	20230602	120100	26449330	8890	8890	8890	8890	0
539	20230602	120000	26449330	8890	8890	8890	8890	0
540	20230602	115900	26449330	8890	8890	8890	8890	0
541	20230602	115800	26449330	8890	8890	8890	8890	0
542	20230602	115700	26449330	8890	8890	8890	8890	0
543	20230602	115600	26449330	8890	8890	8890	8890	0
544	20230602	115500	26449330	8890	8890	8890	8890	0
545	20230602	115400	26449330	8890	8890	8890	8890	3
546	20230602	115300	26422660	8890	8890	8890	8890	1
547	20230602	115200	26413770	8900	8900	8900	8900	0
548	20230602	115100	26413770	8900	8900	8900	8900	0
549	20230602	115000	26413770	8900	8900	8900	8900	0
550	20230602	114900	26413770	8900	8900	8900	8900	0
551	20230602	114800	26413770	8900	8900	8900	8900	20
552	20230602	114700	26235770	8900	8900	8900	8900	555
553	20230602	114600	21296270	8900	8900	8900	8900	0
554	20230602	114500	21296270	8900	8900	8900	8900	0
555	20230602	114400	21296270	8900	8900	8900	8900	0
556	20230602	114300	21296270	8900	8900	8900	8900	0
557	20230602	114200	21296270	8900	8900	8900	8900	0
558	20230602	114100	21296270	8900	8900	8900	8900	0
559	20230602	114000	21296270	8900	8900	8900	8900	0
560	20230602	113900	21296270	8900	8900	8900	8900	0
561	20230602	113800	21296270	8900	8900	8900	8900	0
562	20230602	113700	21296270	8900	8900	8900	8900	0
563	20230602	113600	21296270	8900	8900	8900	8900	0
564	20230602	113500	21296270	8900	8900	8900	8900	0
565	20230602	113400	21296270	8900	8900	8900	8900	0
566	20230602	113300	21296270	8900	8900	8900	8900	0
567	20230602	113200	21296270	8900	8900	8900	8900	0
568	20230602	113100	21296270	8900	8900	8900	8900	0
569	20230602	113000	21296270	8900	8900	8900	8900	0
570	20230602	112900	21296270	8900	8900	8900	8900	0
571	20230602	112800	21296270	8900	8900	8900	8900	0
572	20230602	112700	21296270	8900	8900	8900	8900	0
573	20230602	112600	21296270	8900	8900	8900	8900	0
574	20230602	112500	21296270	8900	8900	8900	8900	1
575	20230602	112400	21287370	8900	8940	8940	8900	255
576	20230602	112300	19017540	8940	8940	8940	8940	0
577	20230602	112200	19017540	8940	8940	8940	8940	0
578	20230602	112100	19017540	8940	8940	8940	8940	0
579	20230602	112000	19017540	8940	8940	8940	8940	5
580	20230602	111900	18972840	8940	8940	8940	8940	0
581	20230602	111800	18972840	8940	8940	8940	8940	0
582	20230602	111700	18972840	8940	8940	8940	8940	0
583	20230602	111600	18972840	8940	8940	8940	8940	0
584	20230602	111500	18972840	8940	8940	8940	8940	1
585	20230602	111400	18963900	8950	8950	8950	8950	0
586	20230602	111300	18963900	8950	8950	8950	8950	0
587	20230602	111200	18963900	8950	8950	8950	8950	0
588	20230602	111100	18963900	8950	8950	8950	8950	0
589	20230602	111000	18963900	8950	8950	8950	8950	0
590	20230602	110900	18963900	8950	8950	8950	8950	0
591	20230602	110800	18963900	8950	8950	8950	8950	0
592	20230602	110700	18963900	8950	8950	8950	8950	0
593	20230602	110600	18963900	8950	8950	8950	8950	71
594	20230602	110500	18328450	8940	8940	8940	8940	149
595	20230602	110400	16996390	8940	8940	8940	8940	0
596	20230602	110300	16996390	8940	8940	8940	8940	0
597	20230602	110200	16996390	8940	8940	8940	8940	0
598	20230602	110100	16996390	8940	8940	8940	8940	0
599	20230602	110000	16996390	8940	8940	8940	8940	0
600	20230602	105900	16996390	8940	8940	8940	8940	0
601	20230602	105800	16996390	8940	8940	8940	8940	0
602	20230602	105700	16996390	8940	8940	8940	8940	0
603	20230602	105600	16996390	8940	8940	8940	8940	5
604	20230602	105500	16951690	8940	8940	8940	8940	15
605	20230602	105400	16817590	8940	8940	8940	8940	10
606	20230602	105300	16728190	8940	8940	8940	8940	0
607	20230602	105200	16728190	8940	8940	8940	8940	0
608	20230602	105100	16728190	8940	8940	8940	8940	0
609	20230602	105000	16728190	8940	8940	8940	8940	0
610	20230602	104900	16728190	8940	8940	8940	8940	0
611	20230602	104800	16728190	8940	8940	8940	8940	0
612	20230602	104700	16728190	8940	8940	8940	8940	0
613	20230602	104600	16728190	8940	8940	8940	8940	0
614	20230602	104500	16728190	8940	8940	8940	8940	0
615	20230602	104400	16728190	8940	8940	8940	8940	10
616	20230602	104300	16638790	8950	8950	8950	8950	0
617	20230602	104200	16638790	8950	8950	8950	8950	0
618	20230602	104100	16638790	8950	8950	8950	8950	0
619	20230602	104000	16638790	8950	8950	8950	8950	0
620	20230602	103900	16638790	8950	8950	8950	8950	0
621	20230602	103800	16638790	8950	8950	8950	8950	0
622	20230602	103700	16638790	8950	8950	8950	8950	0
623	20230602	103600	16638790	8950	8950	8950	8950	0
624	20230602	103500	16638790	8950	8950	8950	8950	0
625	20230602	103400	16638790	8950	8950	8950	8950	0
626	20230602	103300	16638790	8950	8950	8950	8950	0
627	20230602	103200	16638790	8950	8950	8950	8950	0
628	20230602	103100	16638790	8950	8950	8950	8950	0
629	20230602	103000	16638790	8950	8950	8950	8950	25
630	20230602	102900	16415040	8910	8910	8910	8910	0
631	20230602	102800	16415040	8910	8910	8910	8910	0
632	20230602	102700	16415040	8910	8910	8910	8910	0
633	20230602	102600	16415040	8910	8940	8940	8910	23
634	20230602	102500	16210060	8950	8950	8950	8950	4
635	20230602	102400	16174260	8960	8960	8960	8960	120
636	20230602	102300	15099060	8960	8960	8960	8960	0
637	20230602	102200	15099060	8960	8960	8960	8960	0
638	20230602	102100	15099060	8960	8960	8960	8960	0
639	20230602	102000	15099060	8960	8960	8960	8960	0
640	20230602	101900	15099060	8960	8960	8960	8960	0
641	20230602	101800	15099060	8960	8960	8960	8960	0
642	20230602	101700	15099060	8960	8960	8960	8960	1
643	20230602	101600	15090100	8960	8960	8960	8960	0
644	20230602	101500	15090100	8960	8960	8960	8960	0
645	20230602	101400	15090100	8960	8960	8960	8960	2
646	20230602	101300	15072180	8920	8920	8920	8920	0
647	20230602	101200	15072180	8920	8920	8920	8920	0
648	20230602	101100	15072180	8920	8920	8920	8920	0
649	20230602	101000	15072180	8920	8930	8930	8920	23
650	20230602	100900	14867000	8960	8960	8960	8960	0
651	20230602	100800	14867000	8960	8960	8960	8960	0
652	20230602	100700	14867000	8960	8950	8960	8950	22
653	20230602	100600	14669890	8930	8930	8930	8930	0
654	20230602	100500	14669890	8930	8930	8930	8930	0
655	20230602	100400	14669890	8930	8950	8950	8930	34
656	20230602	100300	14365780	8960	8960	8960	8960	0
657	20230602	100200	14365780	8960	8960	8960	8960	0
658	20230602	100100	14365780	8960	8960	8960	8960	26
659	20230602	100000	14132820	8950	8950	8950	8950	30
660	20230602	095900	13864320	8950	8950	8950	8950	21
661	20230602	095800	13676370	8940	8940	8940	8940	0
662	20230602	095700	13676370	8940	8940	8940	8940	0
663	20230602	095600	13676370	8940	8960	8960	8940	23
664	20230602	095500	13470470	8960	8960	8960	8960	4
665	20230602	095400	13434630	8960	8960	8960	8960	15
666	20230602	095300	13300230	8960	8960	8960	8960	2
667	20230602	095200	13282310	8960	8960	8960	8960	1
668	20230602	095100	13273350	8960	8960	8960	8960	0
669	20230602	095000	13273350	8960	8960	8960	8960	0
670	20230602	094900	13273350	8960	8960	8960	8960	0
671	20230602	094800	13273350	8960	8960	8960	8960	0
672	20230602	094700	13273350	8960	8960	8960	8960	8
673	20230602	094600	13201670	8960	8960	8960	8960	0
674	20230602	094500	13201670	8960	8960	8960	8960	0
675	20230602	094400	13201670	8960	8960	8960	8960	0
676	20230602	094300	13201670	8960	8960	8960	8960	0
677	20230602	094200	13201670	8960	8960	8960	8960	14
678	20230602	094100	13076230	8960	8960	8960	8960	0
679	20230602	094000	13076230	8960	8960	8960	8960	0
680	20230602	093900	13076230	8960	8960	8960	8960	0
681	20230602	093800	13076230	8960	8960	8960	8960	16
682	20230602	093700	12932870	8970	8970	8970	8970	97
683	20230602	093600	12062780	8970	8970	8970	8970	4
684	20230602	093500	12026900	8970	8970	8970	8970	0
685	20230602	093400	12026900	8970	8970	8970	8970	0
686	20230602	093300	12026900	8970	8970	8970	8970	7
687	20230602	093200	11964110	8970	8970	8970	8970	28
688	20230602	093100	11712950	8970	8970	8970	8970	3
689	20230602	093000	11686040	8960	8960	8960	8960	3
690	20230602	092900	11659160	8970	8970	8970	8970	0
691	20230602	092800	11659160	8970	8970	8970	8970	0
692	20230602	092700	11659160	8970	8970	8970	8970	0
693	20230602	092600	11659160	8970	8970	8970	8970	0
694	20230602	092500	11659160	8970	8970	8970	8970	0
695	20230602	092400	11659160	8970	8970	8970	8970	2
696	20230602	092300	11641220	8990	8990	8990	8990	0
697	20230602	092200	11641220	8990	8990	8990	8990	344
698	20230602	092100	8548660	9000	9000	9000	9000	0
699	20230602	092000	8548660	9000	8990	9000	8980	212
700	20230602	091900	6642760	8980	8980	8980	8980	0
701	20230602	091800	6642760	8980	8980	8980	8980	79
702	20230602	091700	5933340	8990	8990	8990	8990	16
703	20230602	091600	5789500	8990	8990	8990	8990	0
704	20230602	091500	5789500	8990	8950	8990	8950	180
705	20230602	091400	4173450	8940	8940	8940	8940	0
706	20230602	091300	4173450	8940	8940	8940	8940	0
707	20230602	091200	4173450	8940	8940	8940	8940	0
708	20230602	091100	4173450	8940	8940	8940	8940	0
709	20230602	091000	4173450	8940	8910	8950	8910	107
710	20230602	090900	3216710	8890	8890	8890	8890	0
711	20230602	090800	3216710	8890	8890	8890	8890	0
712	20230602	090700	3216710	8890	8890	8890	8890	0
713	20230602	090600	3216710	8890	8890	8890	8890	0
714	20230602	090500	3216710	8890	8860	8890	8860	51
715	20230602	090400	2764820	8780	8780	8780	8780	0
716	20230602	090300	2764820	8780	8780	8780	8780	0
717	20230602	090200	2764820	8780	8780	8780	8780	0
718	20230602	090100	2764820	8780	8980	8980	8780	230
719	20230602	090000	709420	8980	8980	8980	8980	79