KissMeData/005990/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183400	28628080	8900	8900	8900	8900	112
3	20230605	183300	28628080	8900	8900	8900	8900	0
4	20230605	183200	28628080	8900	8900	8900	8900	0
5	20230605	183100	28628080	8900	8900	8900	8900	0
6	20230605	183000	28628080	8900	8900	8900	8900	0
7	20230605	182900	28628080	8900	8900	8900	8900	0
8	20230605	182800	28628080	8900	8900	8900	8900	0
9	20230605	182700	28628080	8900	8900	8900	8900	0
10	20230605	182600	28628080	8900	8900	8900	8900	0
11	20230605	182500	28628080	8900	8900	8900	8900	0
12	20230605	182400	28628080	8900	8900	8900	8900	0
13	20230605	182300	28628080	8900	8900	8900	8900	0
14	20230605	182200	28628080	8900	8900	8900	8900	0
15	20230605	182100	28628080	8900	8900	8900	8900	0
16	20230605	182000	28628080	8900	8900	8900	8900	0
17	20230605	181900	28628080	8900	8900	8900	8900	0
18	20230605	181800	28628080	8900	8900	8900	8900	0
19	20230605	181700	28628080	8900	8900	8900	8900	0
20	20230605	181600	28628080	8900	8900	8900	8900	0
21	20230605	181500	28628080	8900	8900	8900	8900	0
22	20230605	181400	28628080	8900	8900	8900	8900	0
23	20230605	181300	28628080	8900	8900	8900	8900	0
24	20230605	181200	28628080	8900	8900	8900	8900	0
25	20230605	181100	28628080	8900	8900	8900	8900	0
26	20230605	181000	28628080	8900	8900	8900	8900	0
27	20230605	180900	28628080	8900	8900	8900	8900	0
28	20230605	180800	28628080	8900	8900	8900	8900	0
29	20230605	180700	28628080	8900	8900	8900	8900	0
30	20230605	180600	28628080	8900	8900	8900	8900	0
31	20230605	180500	28628080	8900	8900	8900	8900	0
32	20230605	180400	28628080	8900	8900	8900	8900	112
33	20230605	180300	28628080	8900	8900	8900	8900	0
34	20230605	180200	28628080	8900	8900	8900	8900	0
35	20230605	180100	28628080	8900	8900	8900	8900	0
36	20230605	180000	28628080	8900	8900	8900	8900	0
37	20230605	175900	28628080	8900	8900	8900	8900	0
38	20230605	175800	28628080	8900	8900	8900	8900	0
39	20230605	175700	28628080	8900	8900	8900	8900	0
40	20230605	175600	28628080	8900	8900	8900	8900	0
41	20230605	175500	28628080	8900	8900	8900	8900	0
42	20230605	175400	28628080	8900	8900	8900	8900	0
43	20230605	175300	28628080	8900	8900	8900	8900	0
44	20230605	175200	28628080	8900	8900	8900	8900	0
45	20230605	175100	28628080	8900	8900	8900	8900	0
46	20230605	175000	28628080	8900	8900	8900	8900	0
47	20230605	174900	28628080	8900	8900	8900	8900	0
48	20230605	174800	28628080	8900	8900	8900	8900	0
49	20230605	174700	28628080	8900	8900	8900	8900	0
50	20230605	174600	28628080	8900	8900	8900	8900	0
51	20230605	174500	28628080	8900	8900	8900	8900	0
52	20230605	174400	28628080	8900	8900	8900	8900	0
53	20230605	174300	28628080	8900	8900	8900	8900	0
54	20230605	174200	28628080	8900	8900	8900	8900	0
55	20230605	174100	28628080	8900	8900	8900	8900	0
56	20230605	174000	28628080	8900	8900	8900	8900	0
57	20230605	173900	28628080	8900	8900	8900	8900	0
58	20230605	173800	28628080	8900	8900	8900	8900	0
59	20230605	173700	28628080	8900	8900	8900	8900	0
60	20230605	173600	28628080	8900	8900	8900	8900	0
61	20230605	173500	28628080	8900	8900	8900	8900	0
62	20230605	173400	28628080	8900	8900	8900	8900	112
63	20230605	173300	28628080	8900	8900	8900	8900	0
64	20230605	173200	28628080	8900	8900	8900	8900	0
65	20230605	173100	28628080	8900	8900	8900	8900	0
66	20230605	173000	28628080	8900	8900	8900	8900	0
67	20230605	172900	28628080	8900	8900	8900	8900	0
68	20230605	172800	28628080	8900	8900	8900	8900	0
69	20230605	172700	28628080	8900	8900	8900	8900	0
70	20230605	172600	28628080	8900	8900	8900	8900	0
71	20230605	172500	28628080	8900	8900	8900	8900	0
72	20230605	172400	28628080	8900	8900	8900	8900	0
73	20230605	172300	28628080	8900	8900	8900	8900	0
74	20230605	172200	28628080	8900	8900	8900	8900	0
75	20230605	172100	28628080	8900	8900	8900	8900	0
76	20230605	172000	28628080	8900	8900	8900	8900	0
77	20230605	171900	28628080	8900	8900	8900	8900	0
78	20230605	171800	28628080	8900	8900	8900	8900	0
79	20230605	171700	28628080	8900	8900	8900	8900	0
80	20230605	171600	28628080	8900	8900	8900	8900	0
81	20230605	171500	28628080	8900	8900	8900	8900	0
82	20230605	171400	28628080	8900	8900	8900	8900	0
83	20230605	171300	28628080	8900	8900	8900	8900	0
84	20230605	171200	28628080	8900	8900	8900	8900	0
85	20230605	171100	28628080	8900	8900	8900	8900	0
86	20230605	171000	28628080	8900	8900	8900	8900	0
87	20230605	170900	28628080	8900	8900	8900	8900	0
88	20230605	170800	28628080	8900	8900	8900	8900	0
89	20230605	170700	28628080	8900	8900	8900	8900	0
90	20230605	170600	28628080	8900	8900	8900	8900	0
91	20230605	170500	28628080	8900	8900	8900	8900	0
92	20230605	170400	28628080	8900	8900	8900	8900	112
93	20230605	170300	28628080	8900	8900	8900	8900	0
94	20230605	170200	28628080	8900	8900	8900	8900	0
95	20230605	170100	28628080	8900	8900	8900	8900	0
96	20230605	170000	28628080	8900	8900	8900	8900	0
97	20230605	165900	28628080	8900	8900	8900	8900	0
98	20230605	165800	28628080	8900	8900	8900	8900	0
99	20230605	165700	28628080	8900	8900	8900	8900	0
100	20230605	165600	28628080	8900	8900	8900	8900	0
101	20230605	165500	28628080	8900	8900	8900	8900	0
102	20230605	165400	28628080	8900	8900	8900	8900	0
103	20230605	165300	28628080	8900	8900	8900	8900	0
104	20230605	165200	28628080	8900	8900	8900	8900	0
105	20230605	165100	28628080	8900	8900	8900	8900	0
106	20230605	165000	28628080	8900	8900	8900	8900	0
107	20230605	164900	28628080	8900	8900	8900	8900	0
108	20230605	164800	28628080	8900	8900	8900	8900	0
109	20230605	164700	28628080	8900	8900	8900	8900	0
110	20230605	164600	28628080	8900	8900	8900	8900	0
111	20230605	164500	28628080	8900	8900	8900	8900	0
112	20230605	164400	28628080	8900	8900	8900	8900	0
113	20230605	164300	28628080	8900	8900	8900	8900	0
114	20230605	164200	28628080	8900	8900	8900	8900	0
115	20230605	164100	28628080	8900	8900	8900	8900	0
116	20230605	164000	28628080	8900	8900	8900	8900	0
117	20230605	163900	28628080	8900	8900	8900	8900	0
118	20230605	163800	28628080	8900	8900	8900	8900	0
119	20230605	163700	28628080	8900	8900	8900	8900	0
120	20230605	163600	28628080	8900	8900	8900	8900	0
121	20230605	163500	28628080	8900	8900	8900	8900	0
122	20230605	163400	28628080	8900	8900	8900	8900	112
123	20230605	163300	28628080	8900	8900	8900	8900	0
124	20230605	163200	28628080	8900	8900	8900	8900	0
125	20230605	163100	28628080	8900	8900	8900	8900	0
126	20230605	163000	28628080	8900	8900	8900	8900	0
127	20230605	162900	28628080	8900	8900	8900	8900	0
128	20230605	162800	28628080	8900	8900	8900	8900	0
129	20230605	162700	28628080	8900	8900	8900	8900	0
130	20230605	162600	28628080	8900	8900	8900	8900	0
131	20230605	162500	28628080	8900	8900	8900	8900	0
132	20230605	162400	28628080	8900	8900	8900	8900	0
133	20230605	162300	28628080	8900	8900	8900	8900	0
134	20230605	162200	28628080	8900	8900	8900	8900	0
135	20230605	162100	28628080	8900	8900	8900	8900	0
136	20230605	162000	28628080	8900	8900	8900	8900	0
137	20230605	161900	28628080	8900	8900	8900	8900	0
138	20230605	161800	28628080	8900	8900	8900	8900	0
139	20230605	161700	28628080	8900	8900	8900	8900	0
140	20230605	161600	28628080	8900	8900	8900	8900	0
141	20230605	161500	28628080	8900	8900	8900	8900	0
142	20230605	161400	28628080	8900	8900	8900	8900	0
143	20230605	161300	28628080	8900	8900	8900	8900	0
144	20230605	161200	28628080	8900	8900	8900	8900	0
145	20230605	161100	28628080	8900	8900	8900	8900	0
146	20230605	161000	28628080	8900	8900	8900	8900	0
147	20230605	160900	28628080	8900	8900	8900	8900	0
148	20230605	160800	28628080	8900	8900	8900	8900	0
149	20230605	160700	28628080	8900	8900	8900	8900	0
150	20230605	160600	28628080	8900	8900	8900	8900	0
151	20230605	160500	28628080	8900	8900	8900	8900	0
152	20230605	160400	28628080	8900	8900	8900	8900	112
153	20230605	160300	28628080	8900	8900	8900	8900	0
154	20230605	160200	28628080	8900	8900	8900	8900	0
155	20230605	160100	28628080	8900	8900	8900	8900	0
156	20230605	160000	28628080	8900	8900	8900	8900	0
157	20230605	155900	28628080	8900	8900	8900	8900	0
158	20230605	155800	28628080	8900	8900	8900	8900	0
159	20230605	155700	28628080	8900	8900	8900	8900	0
160	20230605	155600	28628080	8900	8900	8900	8900	0
161	20230605	155500	28628080	8900	8900	8900	8900	0
162	20230605	155400	28628080	8900	8900	8900	8900	0
163	20230605	155300	28628080	8900	8900	8900	8900	0
164	20230605	155200	28628080	8900	8900	8900	8900	0
165	20230605	155100	28628080	8900	8900	8900	8900	0
166	20230605	155000	28628080	8900	8900	8900	8900	0
167	20230605	154900	28628080	8900	8900	8900	8900	0
168	20230605	154800	28628080	8900	8900	8900	8900	0
169	20230605	154700	28628080	8900	8900	8900	8900	0
170	20230605	154600	28628080	8900	8900	8900	8900	0
171	20230605	154500	28628080	8900	8900	8900	8900	0
172	20230605	154400	28628080	8900	8900	8900	8900	0
173	20230605	154300	28628080	8900	8900	8900	8900	0
174	20230605	154200	28628080	8900	8900	8900	8900	0
175	20230605	154100	28628080	8900	8900	8900	8900	0
176	20230605	154000	28628080	8900	8900	8900	8900	0
177	20230605	153900	28628080	8900	8900	8900	8900	0
178	20230605	153800	28628080	8900	8900	8900	8900	0
179	20230605	153700	28628080	8900	8900	8900	8900	0
180	20230605	153600	28628080	8900	8900	8900	8900	0
181	20230605	153500	28628080	8900	8900	8900	8900	0
182	20230605	153400	28628080	8900	8900	8900	8900	112
183	20230605	153300	28628080	8900	8900	8900	8900	0
184	20230605	153200	28628080	8900	8900	8900	8900	0
185	20230605	153100	28628080	8900	8900	8900	8900	0
186	20230605	153000	28628080	8900	8900	8900	8900	112
187	20230605	152900	27631280	8900	8900	8900	8900	0
188	20230605	152800	27631280	8900	8900	8900	8900	0
189	20230605	152700	27631280	8900	8900	8900	8900	0
190	20230605	152600	27631280	8900	8900	8900	8900	0
191	20230605	152500	27631280	8900	8900	8900	8900	0
192	20230605	152400	27631280	8900	8900	8900	8900	0
193	20230605	152300	27631280	8900	8900	8900	8900	0
194	20230605	152200	27631280	8900	8900	8900	8900	0
195	20230605	152100	27631280	8900	8900	8900	8900	0
196	20230605	152000	27631280	8900	8900	8900	8900	0
197	20230605	151900	27631280	8900	8900	8900	8900	0
198	20230605	151800	27631280	8900	8900	8900	8900	0
199	20230605	151700	27631280	8900	8900	8900	8900	0
200	20230605	151600	27631280	8900	8900	8900	8900	0
201	20230605	151500	27631280	8900	8900	8900	8900	0
202	20230605	151400	27631280	8900	8900	8900	8900	0
203	20230605	151300	27631280	8900	8900	8900	8900	0
204	20230605	151200	27631280	8900	8900	8900	8900	0
205	20230605	151100	27631280	8900	8900	8900	8900	0
206	20230605	151000	27631280	8900	8900	8900	8900	0
207	20230605	150900	27631280	8900	8900	8900	8900	0
208	20230605	150800	27631280	8900	8900	8900	8900	0
209	20230605	150700	27631280	8900	8900	8900	8900	0
210	20230605	150600	27631280	8900	8900	8900	8900	0
211	20230605	150500	27631280	8900	8900	8900	8900	0
212	20230605	150400	27631280	8900	8900	8900	8900	0
213	20230605	150300	27631280	8900	8900	8900	8900	0
214	20230605	150200	27631280	8900	8900	8900	8900	0
215	20230605	150100	27631280	8900	8900	8900	8900	0
216	20230605	150000	27631280	8900	8900	8900	8900	0
217	20230605	145900	27631280	8900	8900	8900	8900	0
218	20230605	145800	27631280	8900	8900	8900	8900	0
219	20230605	145700	27631280	8900	8900	8900	8900	0
220	20230605	145600	27631280	8900	8900	8900	8900	0
221	20230605	145500	27631280	8900	8900	8900	8900	0
222	20230605	145400	27631280	8900	8900	8900	8900	0
223	20230605	145300	27631280	8900	8900	8900	8900	0
224	20230605	145200	27631280	8900	8900	8900	8900	0
225	20230605	145100	27631280	8900	8900	8900	8900	0
226	20230605	145000	27631280	8900	8900	8900	8900	0
227	20230605	144900	27631280	8900	8900	8900	8900	0
228	20230605	144800	27631280	8900	8900	8900	8900	0
229	20230605	144700	27631280	8900	8900	8900	8900	1
230	20230605	144600	27622380	8870	8870	8870	8870	0
231	20230605	144500	27622380	8870	8870	8870	8870	0
232	20230605	144400	27622380	8870	8870	8870	8870	0
233	20230605	144300	27622380	8870	8870	8870	8870	0
234	20230605	144200	27622380	8870	8870	8870	8870	0
235	20230605	144100	27622380	8870	8870	8870	8870	0
236	20230605	144000	27622380	8870	8870	8870	8870	0
237	20230605	143900	27622380	8870	8870	8870	8870	0
238	20230605	143800	27622380	8870	8870	8870	8870	0
239	20230605	143700	27622380	8870	8870	8870	8870	0
240	20230605	143600	27622380	8870	8870	8870	8870	0
241	20230605	143500	27622380	8870	8870	8870	8870	0
242	20230605	143400	27622380	8870	8870	8870	8870	0
243	20230605	143300	27622380	8870	8870	8870	8870	20
244	20230605	143200	27444980	8870	8870	8870	8870	0
245	20230605	143100	27444980	8870	8870	8870	8870	0
246	20230605	143000	27444980	8870	8870	8870	8870	1
247	20230605	142900	27436110	8880	8880	8880	8880	45
248	20230605	142800	27036510	8870	8870	8870	8870	0
249	20230605	142700	27036510	8870	8870	8870	8870	0
250	20230605	142600	27036510	8870	8870	8870	8870	0
251	20230605	142500	27036510	8870	8870	8870	8870	0
252	20230605	142400	27036510	8870	8870	8870	8870	0
253	20230605	142300	27036510	8870	8870	8870	8870	0
254	20230605	142200	27036510	8870	8870	8870	8870	0
255	20230605	142100	27036510	8870	8870	8870	8870	0
256	20230605	142000	27036510	8870	8870	8870	8870	0
257	20230605	141900	27036510	8870	8870	8870	8870	0
258	20230605	141800	27036510	8870	8870	8870	8870	0
259	20230605	141700	27036510	8870	8870	8870	8870	0
260	20230605	141600	27036510	8870	8870	8870	8870	0
261	20230605	141500	27036510	8870	8870	8870	8870	0
262	20230605	141400	27036510	8870	8870	8870	8870	0
263	20230605	141300	27036510	8870	8870	8870	8870	0
264	20230605	141200	27036510	8870	8870	8870	8870	0
265	20230605	141100	27036510	8870	8870	8870	8870	0
266	20230605	141000	27036510	8870	8870	8870	8870	0
267	20230605	140900	27036510	8870	8870	8870	8870	0
268	20230605	140800	27036510	8870	8870	8870	8870	0
269	20230605	140700	27036510	8870	8870	8870	8870	0
270	20230605	140600	27036510	8870	8870	8870	8870	0
271	20230605	140500	27036510	8870	8870	8870	8870	0
272	20230605	140400	27036510	8870	8870	8870	8870	0
273	20230605	140300	27036510	8870	8870	8870	8870	10
274	20230605	140200	26947810	8900	8900	8900	8900	1
275	20230605	140100	26938910	8860	8860	8860	8860	0
276	20230605	140000	26938910	8860	8860	8860	8860	0
277	20230605	135900	26938910	8860	8860	8860	8860	0
278	20230605	135800	26938910	8860	8860	8860	8860	0
279	20230605	135700	26938910	8860	8860	8860	8860	0
280	20230605	135600	26938910	8860	8860	8860	8860	0
281	20230605	135500	26938910	8860	8860	8860	8860	0
282	20230605	135400	26938910	8860	8860	8860	8860	0
283	20230605	135300	26938910	8860	8860	8860	8860	0
284	20230605	135200	26938910	8860	8860	8860	8860	0
285	20230605	135100	26938910	8860	8860	8860	8860	0
286	20230605	135000	26938910	8860	8860	8860	8860	0
287	20230605	134900	26938910	8860	8860	8860	8860	0
288	20230605	134800	26938910	8860	8860	8860	8860	0
289	20230605	134700	26938910	8860	8860	8860	8860	0
290	20230605	134600	26938910	8860	8860	8860	8860	0
291	20230605	134500	26938910	8860	8860	8860	8860	0
292	20230605	134400	26938910	8860	8860	8860	8860	0
293	20230605	134300	26938910	8860	8860	8860	8860	0
294	20230605	134200	26938910	8860	8860	8860	8860	0
295	20230605	134100	26938910	8860	8860	8860	8860	0
296	20230605	134000	26938910	8860	8860	8860	8860	0
297	20230605	133900	26938910	8860	8860	8860	8860	0
298	20230605	133800	26938910	8860	8860	8860	8860	0
299	20230605	133700	26938910	8860	8860	8860	8860	0
300	20230605	133600	26938910	8860	8860	8860	8860	0
301	20230605	133500	26938910	8860	8860	8860	8860	0
302	20230605	133400	26938910	8860	8860	8860	8860	5
303	20230605	133300	26894610	8900	8900	8900	8900	0
304	20230605	133200	26894610	8900	8900	8900	8900	0
305	20230605	133100	26894610	8900	8900	8900	8900	0
306	20230605	133000	26894610	8900	8900	8900	8900	0
307	20230605	132900	26894610	8900	8900	8900	8900	0
308	20230605	132800	26894610	8900	8900	8900	8900	0
309	20230605	132700	26894610	8900	8900	8900	8900	0
310	20230605	132600	26894610	8900	8900	8900	8900	0
311	20230605	132500	26894610	8900	8900	8900	8900	0
312	20230605	132400	26894610	8900	8900	8900	8900	0
313	20230605	132300	26894610	8900	8900	8900	8900	0
314	20230605	132200	26894610	8900	8900	8900	8900	0
315	20230605	132100	26894610	8900	8900	8900	8900	0
316	20230605	132000	26894610	8900	8900	8900	8900	0
317	20230605	131900	26894610	8900	8900	8900	8900	0
318	20230605	131800	26894610	8900	8900	8900	8900	0
319	20230605	131700	26894610	8900	8900	8900	8900	0
320	20230605	131600	26894610	8900	8900	8900	8900	0
321	20230605	131500	26894610	8900	8900	8900	8900	0
322	20230605	131400	26894610	8900	8900	8900	8900	0
323	20230605	131300	26894610	8900	8900	8900	8900	0
324	20230605	131200	26894610	8900	8900	8900	8900	0
325	20230605	131100	26894610	8900	8900	8900	8900	0
326	20230605	131000	26894610	8900	8900	8900	8900	0
327	20230605	130900	26894610	8900	8900	8900	8900	10
328	20230605	130800	26805610	8840	8880	8880	8840	470
329	20230605	130700	22638310	8880	8880	8880	8880	0
330	20230605	130600	22638310	8880	8880	8880	8880	0
331	20230605	130500	22638310	8880	8880	8880	8880	0
332	20230605	130400	22638310	8880	8880	8880	8880	0
333	20230605	130300	22638310	8880	8890	8890	8880	184
334	20230605	130200	21003390	8890	8890	8890	8890	161
335	20230605	130100	19572100	8890	8890	8890	8890	0
336	20230605	130000	19572100	8890	8890	8890	8890	185
337	20230605	125900	17927450	8900	8900	8900	8900	0
338	20230605	125800	17927450	8900	8900	8900	8900	5
339	20230605	125700	17882950	8900	8900	8900	8900	0
340	20230605	125600	17882950	8900	8900	8900	8900	311
341	20230605	125500	15115050	8910	8910	8910	8910	255
342	20230605	125400	12843000	8920	8920	8920	8920	0
343	20230605	125300	12843000	8920	8920	8920	8920	0
344	20230605	125200	12843000	8920	8920	8920	8920	0
345	20230605	125100	12843000	8920	8920	8920	8920	0
346	20230605	125000	12843000	8920	8920	8920	8920	5
347	20230605	124900	12798400	8920	8920	8920	8920	0
348	20230605	124800	12798400	8920	8920	8920	8920	0
349	20230605	124700	12798400	8920	8920	8920	8920	0
350	20230605	124600	12798400	8920	8920	8920	8920	0
351	20230605	124500	12798400	8920	8920	8920	8920	0
352	20230605	124400	12798400	8920	8920	8920	8920	0
353	20230605	124300	12798400	8920	8920	8920	8920	0
354	20230605	124200	12798400	8920	8920	8920	8920	0
355	20230605	124100	12798400	8920	8920	8920	8920	104
356	20230605	124000	11870720	8930	8930	8930	8930	0
357	20230605	123900	11870720	8930	8930	8930	8930	0
358	20230605	123800	11870720	8930	8930	8930	8930	0
359	20230605	123700	11870720	8930	8930	8930	8930	0
360	20230605	123600	11870720	8930	8930	8930	8930	0
361	20230605	123500	11870720	8930	8930	8930	8930	0
362	20230605	123400	11870720	8930	8930	8930	8930	0
363	20230605	123300	11870720	8930	8930	8930	8930	0
364	20230605	123200	11870720	8930	8930	8930	8930	0
365	20230605	123100	11870720	8930	8930	8930	8930	1
366	20230605	123000	11861790	8910	8910	8910	8910	0
367	20230605	122900	11861790	8910	8910	8910	8910	0
368	20230605	122800	11861790	8910	8910	8910	8910	0
369	20230605	122700	11861790	8910	8910	8910	8910	0
370	20230605	122600	11861790	8910	8910	8910	8910	0
371	20230605	122500	11861790	8910	8910	8910	8910	0
372	20230605	122400	11861790	8910	8910	8910	8910	0
373	20230605	122300	11861790	8910	8910	8910	8910	2
374	20230605	122200	11843970	8920	8920	8920	8920	0
375	20230605	122100	11843970	8920	8920	8920	8920	0
376	20230605	122000	11843970	8920	8920	8920	8920	0
377	20230605	121900	11843970	8920	8920	8920	8920	0
378	20230605	121800	11843970	8920	8920	8920	8920	0
379	20230605	121700	11843970	8920	8920	8920	8920	0
380	20230605	121600	11843970	8920	8920	8920	8920	0
381	20230605	121500	11843970	8920	8920	8920	8920	0
382	20230605	121400	11843970	8920	8920	8920	8920	0
383	20230605	121300	11843970	8920	8920	8920	8920	0
384	20230605	121200	11843970	8920	8920	8920	8920	0
385	20230605	121100	11843970	8920	8920	8920	8920	0
386	20230605	121000	11843970	8920	8920	8920	8920	0
387	20230605	120900	11843970	8920	8920	8920	8920	20
388	20230605	120800	11665570	8930	8930	8930	8930	0
389	20230605	120700	11665570	8930	8930	8930	8930	4
390	20230605	120600	11629850	8930	8930	8930	8930	0
391	20230605	120500	11629850	8930	8930	8930	8930	0
392	20230605	120400	11629850	8930	8930	8930	8930	0
393	20230605	120300	11629850	8930	8930	8930	8930	238
394	20230605	120200	9504510	8930	8930	8930	8930	0
395	20230605	120100	9504510	8930	8930	8930	8930	0
396	20230605	120000	9504510	8930	8930	8930	8930	0
397	20230605	115900	9504510	8930	8930	8930	8930	0
398	20230605	115800	9504510	8930	8930	8930	8930	0
399	20230605	115700	9504510	8930	8930	8930	8930	0
400	20230605	115600	9504510	8930	8930	8930	8930	0
401	20230605	115500	9504510	8930	8930	8930	8930	0
402	20230605	115400	9504510	8930	8930	8930	8930	0
403	20230605	115300	9504510	8930	8930	8930	8930	0
404	20230605	115200	9504510	8930	8930	8930	8930	0
405	20230605	115100	9504510	8930	8930	8930	8930	0
406	20230605	115000	9504510	8930	8930	8930	8930	0
407	20230605	114900	9504510	8930	8930	8930	8930	0
408	20230605	114800	9504510	8930	8930	8930	8930	0
409	20230605	114700	9504510	8930	8930	8930	8930	0
410	20230605	114600	9504510	8930	8930	8930	8930	0
411	20230605	114500	9504510	8930	8930	8930	8930	0
412	20230605	114400	9504510	8930	8930	8930	8930	2
413	20230605	114300	9486650	8930	8930	8930	8930	0
414	20230605	114200	9486650	8930	8930	8930	8930	3
415	20230605	114100	9459860	8910	8910	8910	8910	11
416	20230605	114000	9361850	8920	8920	8920	8920	33
417	20230605	113900	9067490	8930	8930	8930	8930	0
418	20230605	113800	9067490	8930	8930	8930	8930	0
419	20230605	113700	9067490	8930	8930	8930	8930	0
420	20230605	113600	9067490	8930	8930	8930	8930	0
421	20230605	113500	9067490	8930	8930	8930	8930	56
422	20230605	113400	8567410	8930	8930	8930	8930	0
423	20230605	113300	8567410	8930	8930	8930	8930	0
424	20230605	113200	8567410	8930	8930	8930	8930	0
425	20230605	113100	8567410	8930	8930	8930	8930	0
426	20230605	113000	8567410	8930	8930	8930	8930	0
427	20230605	112900	8567410	8930	8930	8930	8930	0
428	20230605	112800	8567410	8930	8930	8930	8930	0
429	20230605	112700	8567410	8930	8930	8930	8930	0
430	20230605	112600	8567410	8930	8930	8930	8930	0
431	20230605	112500	8567410	8930	8930	8930	8930	0
432	20230605	112400	8567410	8930	8930	8930	8930	0
433	20230605	112300	8567410	8930	8930	8930	8930	0
434	20230605	112200	8567410	8930	8930	8930	8930	0
435	20230605	112100	8567410	8930	8930	8930	8930	0
436	20230605	112000	8567410	8930	8930	8930	8930	0
437	20230605	111900	8567410	8930	8930	8930	8930	31
438	20230605	111800	8290580	8930	8930	8930	8930	0
439	20230605	111700	8290580	8930	8930	8930	8930	0
440	20230605	111600	8290580	8930	8930	8930	8930	0
441	20230605	111500	8290580	8930	8930	8930	8930	0
442	20230605	111400	8290580	8930	8930	8930	8930	0
443	20230605	111300	8290580	8930	8930	8930	8930	0
444	20230605	111200	8290580	8930	8930	8930	8930	0
445	20230605	111100	8290580	8930	8930	8930	8930	0
446	20230605	111000	8290580	8930	8930	8930	8930	0
447	20230605	110900	8290580	8930	8930	8930	8930	0
448	20230605	110800	8290580	8930	8930	8930	8930	0
449	20230605	110700	8290580	8930	8930	8930	8930	0
450	20230605	110600	8290580	8930	8930	8930	8930	0
451	20230605	110500	8290580	8930	8930	8930	8930	0
452	20230605	110400	8290580	8930	8930	8930	8930	0
453	20230605	110300	8290580	8930	8930	8930	8930	270
454	20230605	110200	5879480	8930	8930	8930	8930	0
455	20230605	110100	5879480	8930	8930	8930	8930	0
456	20230605	110000	5879480	8930	8930	8930	8930	0
457	20230605	105900	5879480	8930	8930	8930	8930	0
458	20230605	105800	5879480	8930	8930	8930	8930	10
459	20230605	105700	5790180	8920	8920	8920	8920	0
460	20230605	105600	5790180	8920	8920	8920	8920	0
461	20230605	105500	5790180	8920	8920	8920	8920	0
462	20230605	105400	5790180	8920	8920	8920	8920	0
463	20230605	105300	5790180	8920	8920	8920	8920	0
464	20230605	105200	5790180	8920	8920	8920	8920	0
465	20230605	105100	5790180	8920	8920	8920	8920	0
466	20230605	105000	5790180	8920	8920	8920	8920	0
467	20230605	104900	5790180	8920	8890	8920	8890	16
468	20230605	104800	5647910	8880	8880	8880	8880	0
469	20230605	104700	5647910	8880	8880	8880	8880	0
470	20230605	104600	5647910	8880	8880	8880	8880	0
471	20230605	104500	5647910	8880	8880	8880	8880	0
472	20230605	104400	5647910	8880	8880	8880	8880	0
473	20230605	104300	5647910	8880	8880	8880	8880	0
474	20230605	104200	5647910	8880	8880	8880	8880	0
475	20230605	104100	5647910	8880	8880	8880	8880	0
476	20230605	104000	5647910	8880	8880	8880	8880	0
477	20230605	103900	5647910	8880	8880	8880	8880	0
478	20230605	103800	5647910	8880	8880	8880	8880	0
479	20230605	103700	5647910	8880	8880	8880	8880	0
480	20230605	103600	5647910	8880	8880	8880	8880	0
481	20230605	103500	5647910	8880	8880	8880	8880	2
482	20230605	103400	5630150	8880	8880	8880	8880	0
483	20230605	103300	5630150	8880	8880	8880	8880	0
484	20230605	103200	5630150	8880	8880	8880	8880	0
485	20230605	103100	5630150	8880	8880	8880	8880	0
486	20230605	103000	5630150	8880	8880	8880	8880	0
487	20230605	102900	5630150	8880	8880	8880	8880	0
488	20230605	102800	5630150	8880	8880	8880	8880	0
489	20230605	102700	5630150	8880	8880	8880	8880	0
490	20230605	102600	5630150	8880	8880	8880	8880	0
491	20230605	102500	5630150	8880	8880	8880	8880	0
492	20230605	102400	5630150	8880	8880	8880	8880	0
493	20230605	102300	5630150	8880	8880	8880	8880	9
494	20230605	102200	5550230	8890	8890	8890	8890	0
495	20230605	102100	5550230	8890	8890	8890	8890	39
496	20230605	102000	5203520	8890	8890	8890	8890	0
497	20230605	101900	5203520	8890	8890	8890	8890	0
498	20230605	101800	5203520	8890	8890	8890	8890	0
499	20230605	101700	5203520	8890	8890	8890	8890	0
500	20230605	101600	5203520	8890	8890	8890	8890	0
501	20230605	101500	5203520	8890	8890	8890	8890	0
502	20230605	101400	5203520	8890	8890	8890	8890	0
503	20230605	101300	5203520	8890	8890	8890	8890	0
504	20230605	101200	5203520	8890	8890	8890	8890	0
505	20230605	101100	5203520	8890	8890	8890	8890	0
506	20230605	101000	5203520	8890	8890	8890	8890	0
507	20230605	100900	5203520	8890	8890	8890	8890	0
508	20230605	100800	5203520	8890	8890	8890	8890	0
509	20230605	100700	5203520	8890	8890	8890	8890	0
510	20230605	100600	5203520	8890	8890	8890	8890	0
511	20230605	100500	5203520	8890	8890	8890	8890	0
512	20230605	100400	5203520	8890	8890	8890	8890	0
513	20230605	100300	5203520	8890	8890	8890	8890	7
514	20230605	100200	5141290	8890	8890	8890	8890	0
515	20230605	100100	5141290	8890	8890	8890	8890	0
516	20230605	100000	5141290	8890	8890	8890	8890	0
517	20230605	095900	5141290	8890	8890	8890	8890	2
518	20230605	095800	5123510	8890	8890	8890	8890	1
519	20230605	095700	5114620	8890	8890	8890	8890	0
520	20230605	095600	5114620	8890	8890	8890	8890	101
521	20230605	095500	4216730	8890	8890	8890	8890	0
522	20230605	095400	4216730	8890	8890	8890	8890	0
523	20230605	095300	4216730	8890	8890	8890	8890	0
524	20230605	095200	4216730	8890	8890	8890	8890	22
525	20230605	095100	4021150	8910	8910	8910	8910	0
526	20230605	095000	4021150	8910	8910	8910	8910	0
527	20230605	094900	4021150	8910	8910	8910	8910	0
528	20230605	094800	4021150	8910	8910	8910	8910	0
529	20230605	094700	4021150	8910	8910	8910	8910	0
530	20230605	094600	4021150	8910	8910	8910	8910	0
531	20230605	094500	4021150	8910	8910	8910	8910	0
532	20230605	094400	4021150	8910	8910	8910	8910	0
533	20230605	094300	4021150	8910	8910	8910	8910	0
534	20230605	094200	4021150	8910	8910	8910	8910	0
535	20230605	094100	4021150	8910	8910	8910	8910	0
536	20230605	094000	4021150	8910	8910	8910	8910	0
537	20230605	093900	4021150	8910	8910	8910	8910	0
538	20230605	093800	4021150	8910	8910	8910	8910	0
539	20230605	093700	4021150	8910	8910	8910	8910	0
540	20230605	093600	4021150	8910	8910	8910	8910	0
541	20230605	093500	4021150	8910	8910	8910	8910	0
542	20230605	093400	4021150	8910	8910	8910	8910	0
543	20230605	093300	4021150	8910	8910	8910	8910	0
544	20230605	093200	4021150	8910	8910	8910	8910	0
545	20230605	093100	4021150	8910	8910	8910	8910	0
546	20230605	093000	4021150	8910	8910	8910	8910	1
547	20230605	092900	4012240	8890	8890	8890	8890	0
548	20230605	092800	4012240	8890	8890	8890	8890	0
549	20230605	092700	4012240	8890	8890	8890	8890	0
550	20230605	092600	4012240	8890	8890	8890	8890	10
551	20230605	092500	3923340	8920	8920	8920	8920	0
552	20230605	092400	3923340	8920	8920	8920	8920	0
553	20230605	092300	3923340	8920	8920	8920	8920	0
554	20230605	092200	3923340	8920	8920	8920	8920	0
555	20230605	092100	3923340	8920	8920	8920	8920	5
556	20230605	092000	3878740	8920	8920	8920	8920	0
557	20230605	091900	3878740	8920	8920	8920	8920	0
558	20230605	091800	3878740	8920	8920	8920	8920	0
559	20230605	091700	3878740	8920	8920	8920	8920	0
560	20230605	091600	3878740	8920	8920	8920	8920	0
561	20230605	091500	3878740	8920	8920	8920	8920	0
562	20230605	091400	3878740	8920	8920	8920	8920	0
563	20230605	091300	3878740	8920	8920	8920	8920	18
564	20230605	091200	3718180	8960	8960	8960	8960	0
565	20230605	091100	3718180	8960	8960	8960	8960	0
566	20230605	091000	3718180	8960	8960	8960	8940	191
567	20230605	090900	2006890	8960	8960	8960	8960	20
568	20230605	090800	1827690	8960	8960	8960	8960	14
569	20230605	090700	1702250	8950	8950	8950	8950	0
570	20230605	090600	1702250	8950	8950	8950	8950	0
571	20230605	090500	1702250	8950	8920	8950	8920	71
572	20230605	090400	1066950	8920	8920	8920	8920	0
573	20230605	090300	1066950	8920	8920	8920	8920	1
574	20230605	090200	1058030	8920	8920	8920	8920	2
575	20230605	090100	1040190	8920	8890	8920	8890	52
576	20230605	090000	577850	8890	8890	8890	8890	65