KissMeData/009780/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194500	39765840	5790	5790	5790	5790	419
3	20230605	194400	39765840	5790	5790	5790	5790	0
4	20230605	194300	39765840	5790	5790	5790	5790	0
5	20230605	194200	39765840	5790	5790	5790	5790	0
6	20230605	194100	39765840	5790	5790	5790	5790	0
7	20230605	194000	39765840	5790	5790	5790	5790	0
8	20230605	193900	39765840	5790	5790	5790	5790	0
9	20230605	193800	39765840	5790	5790	5790	5790	0
10	20230605	193700	39765840	5790	5790	5790	5790	0
11	20230605	193600	39765840	5790	5790	5790	5790	0
12	20230605	193500	39765840	5790	5790	5790	5790	0
13	20230605	193400	39765840	5790	5790	5790	5790	0
14	20230605	193300	39765840	5790	5790	5790	5790	0
15	20230605	193200	39765840	5790	5790	5790	5790	0
16	20230605	193100	39765840	5790	5790	5790	5790	0
17	20230605	193000	39765840	5790	5790	5790	5790	0
18	20230605	192900	39765840	5790	5790	5790	5790	0
19	20230605	192800	39765840	5790	5790	5790	5790	0
20	20230605	192700	39765840	5790	5790	5790	5790	0
21	20230605	192600	39765840	5790	5790	5790	5790	0
22	20230605	192500	39765840	5790	5790	5790	5790	0
23	20230605	192400	39765840	5790	5790	5790	5790	0
24	20230605	192300	39765840	5790	5790	5790	5790	0
25	20230605	192200	39765840	5790	5790	5790	5790	0
26	20230605	192100	39765840	5790	5790	5790	5790	0
27	20230605	192000	39765840	5790	5790	5790	5790	0
28	20230605	191900	39765840	5790	5790	5790	5790	0
29	20230605	191800	39765840	5790	5790	5790	5790	0
30	20230605	191700	39765840	5790	5790	5790	5790	0
31	20230605	191600	39765840	5790	5790	5790	5790	0
32	20230605	191500	39765840	5790	5790	5790	5790	419
33	20230605	191400	39765840	5790	5790	5790	5790	0
34	20230605	191300	39765840	5790	5790	5790	5790	0
35	20230605	191200	39765840	5790	5790	5790	5790	0
36	20230605	191100	39765840	5790	5790	5790	5790	0
37	20230605	191000	39765840	5790	5790	5790	5790	0
38	20230605	190900	39765840	5790	5790	5790	5790	0
39	20230605	190800	39765840	5790	5790	5790	5790	0
40	20230605	190700	39765840	5790	5790	5790	5790	0
41	20230605	190600	39765840	5790	5790	5790	5790	0
42	20230605	190500	39765840	5790	5790	5790	5790	0
43	20230605	190400	39765840	5790	5790	5790	5790	0
44	20230605	190300	39765840	5790	5790	5790	5790	0
45	20230605	190200	39765840	5790	5790	5790	5790	0
46	20230605	190100	39765840	5790	5790	5790	5790	0
47	20230605	190000	39765840	5790	5790	5790	5790	0
48	20230605	185900	39765840	5790	5790	5790	5790	0
49	20230605	185800	39765840	5790	5790	5790	5790	0
50	20230605	185700	39765840	5790	5790	5790	5790	0
51	20230605	185600	39765840	5790	5790	5790	5790	0
52	20230605	185500	39765840	5790	5790	5790	5790	0
53	20230605	185400	39765840	5790	5790	5790	5790	0
54	20230605	185300	39765840	5790	5790	5790	5790	0
55	20230605	185200	39765840	5790	5790	5790	5790	0
56	20230605	185100	39765840	5790	5790	5790	5790	0
57	20230605	185000	39765840	5790	5790	5790	5790	0
58	20230605	184900	39765840	5790	5790	5790	5790	0
59	20230605	184800	39765840	5790	5790	5790	5790	0
60	20230605	184700	39765840	5790	5790	5790	5790	0
61	20230605	184600	39765840	5790	5790	5790	5790	0
62	20230605	184500	39765840	5790	5790	5790	5790	419
63	20230605	184400	39765840	5790	5790	5790	5790	0
64	20230605	184300	39765840	5790	5790	5790	5790	0
65	20230605	184200	39765840	5790	5790	5790	5790	0
66	20230605	184100	39765840	5790	5790	5790	5790	0
67	20230605	184000	39765840	5790	5790	5790	5790	0
68	20230605	183900	39765840	5790	5790	5790	5790	0
69	20230605	183800	39765840	5790	5790	5790	5790	0
70	20230605	183700	39765840	5790	5790	5790	5790	0
71	20230605	183600	39765840	5790	5790	5790	5790	0
72	20230605	183500	39765840	5790	5790	5790	5790	0
73	20230605	183400	39765840	5790	5790	5790	5790	0
74	20230605	183300	39765840	5790	5790	5790	5790	0
75	20230605	183200	39765840	5790	5790	5790	5790	0
76	20230605	183100	39765840	5790	5790	5790	5790	0
77	20230605	183000	39765840	5790	5790	5790	5790	0
78	20230605	182900	39765840	5790	5790	5790	5790	0
79	20230605	182800	39765840	5790	5790	5790	5790	0
80	20230605	182700	39765840	5790	5790	5790	5790	0
81	20230605	182600	39765840	5790	5790	5790	5790	0
82	20230605	182500	39765840	5790	5790	5790	5790	0
83	20230605	182400	39765840	5790	5790	5790	5790	0
84	20230605	182300	39765840	5790	5790	5790	5790	0
85	20230605	182200	39765840	5790	5790	5790	5790	0
86	20230605	182100	39765840	5790	5790	5790	5790	0
87	20230605	182000	39765840	5790	5790	5790	5790	0
88	20230605	181900	39765840	5790	5790	5790	5790	0
89	20230605	181800	39765840	5790	5790	5790	5790	0
90	20230605	181700	39765840	5790	5790	5790	5790	0
91	20230605	181600	39765840	5790	5790	5790	5790	0
92	20230605	181500	39765840	5790	5790	5790	5790	419
93	20230605	181400	39765840	5790	5790	5790	5790	0
94	20230605	181300	39765840	5790	5790	5790	5790	0
95	20230605	181200	39765840	5790	5790	5790	5790	0
96	20230605	181100	39765840	5790	5790	5790	5790	0
97	20230605	181000	39765840	5790	5790	5790	5790	0
98	20230605	180900	39765840	5790	5790	5790	5790	0
99	20230605	180800	39765840	5790	5790	5790	5790	0
100	20230605	180700	39765840	5790	5790	5790	5790	0
101	20230605	180600	39765840	5790	5790	5790	5790	0
102	20230605	180500	39765840	5790	5790	5790	5790	0
103	20230605	180400	39765840	5790	5790	5790	5790	0
104	20230605	180300	39765840	5790	5790	5790	5790	0
105	20230605	180200	39765840	5790	5790	5790	5790	0
106	20230605	180100	39765840	5790	5790	5790	5790	0
107	20230605	180000	39765840	5790	5790	5790	5790	0
108	20230605	175900	39765840	5790	5790	5790	5790	0
109	20230605	175800	39765840	5790	5790	5790	5790	0
110	20230605	175700	39765840	5790	5790	5790	5790	0
111	20230605	175600	39765840	5790	5790	5790	5790	0
112	20230605	175500	39765840	5790	5790	5790	5790	0
113	20230605	175400	39765840	5790	5790	5790	5790	0
114	20230605	175300	39765840	5790	5790	5790	5790	0
115	20230605	175200	39765840	5790	5790	5790	5790	0
116	20230605	175100	39765840	5790	5790	5790	5790	0
117	20230605	175000	39765840	5790	5790	5790	5790	0
118	20230605	174900	39765840	5790	5790	5790	5790	0
119	20230605	174800	39765840	5790	5790	5790	5790	0
120	20230605	174700	39765840	5790	5790	5790	5790	0
121	20230605	174600	39765840	5790	5790	5790	5790	0
122	20230605	174500	39765840	5790	5790	5790	5790	419
123	20230605	174400	39765840	5790	5790	5790	5790	0
124	20230605	174300	39765840	5790	5790	5790	5790	0
125	20230605	174200	39765840	5790	5790	5790	5790	0
126	20230605	174100	39765840	5790	5790	5790	5790	0
127	20230605	174000	39765840	5790	5790	5790	5790	0
128	20230605	173900	39765840	5790	5790	5790	5790	0
129	20230605	173800	39765840	5790	5790	5790	5790	0
130	20230605	173700	39765840	5790	5790	5790	5790	0
131	20230605	173600	39765840	5790	5790	5790	5790	0
132	20230605	173500	39765840	5790	5790	5790	5790	0
133	20230605	173400	39765840	5790	5790	5790	5790	0
134	20230605	173300	39765840	5790	5790	5790	5790	0
135	20230605	173200	39765840	5790	5790	5790	5790	0
136	20230605	173100	39765840	5790	5790	5790	5790	0
137	20230605	173000	39765840	5790	5790	5790	5790	0
138	20230605	172900	39765840	5790	5790	5790	5790	0
139	20230605	172800	39765840	5790	5790	5790	5790	0
140	20230605	172700	39765840	5790	5790	5790	5790	0
141	20230605	172600	39765840	5790	5790	5790	5790	0
142	20230605	172500	39765840	5790	5790	5790	5790	0
143	20230605	172400	39765840	5790	5790	5790	5790	0
144	20230605	172300	39765840	5790	5790	5790	5790	0
145	20230605	172200	39765840	5790	5790	5790	5790	0
146	20230605	172100	39765840	5790	5790	5790	5790	0
147	20230605	172000	39765840	5790	5790	5790	5790	0
148	20230605	171900	39765840	5790	5790	5790	5790	0
149	20230605	171800	39765840	5790	5790	5790	5790	0
150	20230605	171700	39765840	5790	5790	5790	5790	0
151	20230605	171600	39765840	5790	5790	5790	5790	0
152	20230605	171500	39765840	5790	5790	5790	5790	419
153	20230605	171400	39765840	5790	5790	5790	5790	0
154	20230605	171300	39765840	5790	5790	5790	5790	0
155	20230605	171200	39765840	5790	5790	5790	5790	0
156	20230605	171100	39765840	5790	5790	5790	5790	0
157	20230605	171000	39765840	5790	5790	5790	5790	0
158	20230605	170900	39765840	5790	5790	5790	5790	0
159	20230605	170800	39765840	5790	5790	5790	5790	0
160	20230605	170700	39765840	5790	5790	5790	5790	0
161	20230605	170600	39765840	5790	5790	5790	5790	0
162	20230605	170500	39765840	5790	5790	5790	5790	0
163	20230605	170400	39765840	5790	5790	5790	5790	0
164	20230605	170300	39765840	5790	5790	5790	5790	0
165	20230605	170200	39765840	5790	5790	5790	5790	0
166	20230605	170100	39765840	5790	5790	5790	5790	0
167	20230605	170000	39765840	5790	5790	5790	5790	0
168	20230605	165900	39765840	5790	5790	5790	5790	0
169	20230605	165800	39765840	5790	5790	5790	5790	0
170	20230605	165700	39765840	5790	5790	5790	5790	0
171	20230605	165600	39765840	5790	5790	5790	5790	0
172	20230605	165500	39765840	5790	5790	5790	5790	0
173	20230605	165400	39765840	5790	5790	5790	5790	0
174	20230605	165300	39765840	5790	5790	5790	5790	0
175	20230605	165200	39765840	5790	5790	5790	5790	0
176	20230605	165100	39765840	5790	5790	5790	5790	0
177	20230605	165000	39765840	5790	5790	5790	5790	0
178	20230605	164900	39765840	5790	5790	5790	5790	0
179	20230605	164800	39765840	5790	5790	5790	5790	0
180	20230605	164700	39765840	5790	5790	5790	5790	0
181	20230605	164600	39765840	5790	5790	5790	5790	0
182	20230605	164500	39765840	5790	5790	5790	5790	419
183	20230605	164400	39765840	5790	5790	5790	5790	0
184	20230605	164300	39765840	5790	5790	5790	5790	0
185	20230605	164200	39765840	5790	5790	5790	5790	0
186	20230605	164100	39765840	5790	5790	5790	5790	0
187	20230605	164000	39765840	5790	5790	5790	5790	0
188	20230605	163900	39765840	5790	5790	5790	5790	0
189	20230605	163800	39765840	5790	5790	5790	5790	0
190	20230605	163700	39765840	5790	5790	5790	5790	0
191	20230605	163600	39765840	5790	5790	5790	5790	0
192	20230605	163500	39765840	5790	5790	5790	5790	0
193	20230605	163400	39765840	5790	5790	5790	5790	0
194	20230605	163300	39765840	5790	5790	5790	5790	0
195	20230605	163200	39765840	5790	5790	5790	5790	0
196	20230605	163100	39765840	5790	5790	5790	5790	0
197	20230605	163000	39765840	5790	5790	5790	5790	0
198	20230605	162900	39765840	5790	5790	5790	5790	0
199	20230605	162800	39765840	5790	5790	5790	5790	0
200	20230605	162700	39765840	5790	5790	5790	5790	0
201	20230605	162600	39765840	5790	5790	5790	5790	0
202	20230605	162500	39765840	5790	5790	5790	5790	0
203	20230605	162400	39765840	5790	5790	5790	5790	0
204	20230605	162300	39765840	5790	5790	5790	5790	0
205	20230605	162200	39765840	5790	5790	5790	5790	0
206	20230605	162100	39765840	5790	5790	5790	5790	0
207	20230605	162000	39765840	5790	5790	5790	5790	0
208	20230605	161900	39765840	5790	5790	5790	5790	0
209	20230605	161800	39765840	5790	5790	5790	5790	0
210	20230605	161700	39765840	5790	5790	5790	5790	0
211	20230605	161600	39765840	5790	5790	5790	5790	0
212	20230605	161500	39765840	5790	5790	5790	5790	419
213	20230605	161400	39765840	5790	5790	5790	5790	0
214	20230605	161300	39765840	5790	5790	5790	5790	0
215	20230605	161200	39765840	5790	5790	5790	5790	0
216	20230605	161100	39765840	5790	5790	5790	5790	0
217	20230605	161000	39765840	5790	5790	5790	5790	0
218	20230605	160900	39765840	5790	5790	5790	5790	0
219	20230605	160800	39765840	5790	5790	5790	5790	0
220	20230605	160700	39765840	5790	5790	5790	5790	0
221	20230605	160600	39765840	5790	5790	5790	5790	0
222	20230605	160500	39765840	5790	5790	5790	5790	0
223	20230605	160400	39765840	5790	5790	5790	5790	0
224	20230605	160300	39765840	5790	5790	5790	5790	0
225	20230605	160200	39765840	5790	5790	5790	5790	0
226	20230605	160100	39765840	5790	5790	5790	5790	0
227	20230605	160000	39765840	5790	5790	5790	5790	0
228	20230605	155900	39765840	5790	5790	5790	5790	0
229	20230605	155800	39765840	5790	5790	5790	5790	0
230	20230605	155700	39765840	5790	5790	5790	5790	0
231	20230605	155600	39765840	5790	5790	5790	5790	0
232	20230605	155500	39765840	5790	5790	5790	5790	0
233	20230605	155400	39765840	5790	5790	5790	5790	0
234	20230605	155300	39765840	5790	5790	5790	5790	0
235	20230605	155200	39765840	5790	5790	5790	5790	0
236	20230605	155100	39765840	5790	5790	5790	5790	0
237	20230605	155000	39765840	5790	5790	5790	5790	0
238	20230605	154900	39765840	5790	5790	5790	5790	0
239	20230605	154800	39765840	5790	5790	5790	5790	0
240	20230605	154700	39765840	5790	5790	5790	5790	0
241	20230605	154600	39765840	5790	5790	5790	5790	0
242	20230605	154500	39765840	5790	5790	5790	5790	419
243	20230605	154400	39765840	5790	5790	5790	5790	0
244	20230605	154300	39765840	5790	5790	5790	5790	0
245	20230605	154200	39765840	5790	5790	5790	5790	0
246	20230605	154100	39765840	5790	5790	5790	5790	0
247	20230605	154000	39765840	5790	5790	5790	5790	0
248	20230605	153900	39765840	5790	5790	5790	5790	0
249	20230605	153800	39765840	5790	5790	5790	5790	0
250	20230605	153700	39765840	5790	5790	5790	5790	0
251	20230605	153600	39765840	5790	5790	5790	5790	0
252	20230605	153500	39765840	5790	5790	5790	5790	0
253	20230605	153400	39765840	5790	5790	5790	5790	0
254	20230605	153300	39765840	5790	5790	5790	5790	0
255	20230605	153200	39765840	5790	5790	5790	5790	0
256	20230605	153100	39765840	5790	5790	5790	5790	0
257	20230605	153000	39765840	5790	5790	5790	5790	419
258	20230605	152900	37339830	5780	5780	5780	5780	0
259	20230605	152800	37339830	5780	5780	5780	5780	0
260	20230605	152700	37339830	5780	5780	5780	5780	0
261	20230605	152600	37339830	5780	5780	5780	5780	0
262	20230605	152500	37339830	5780	5780	5780	5780	0
263	20230605	152400	37339830	5780	5780	5780	5780	0
264	20230605	152300	37339830	5780	5780	5780	5780	0
265	20230605	152200	37339830	5780	5780	5780	5780	0
266	20230605	152100	37339830	5780	5780	5780	5780	0
267	20230605	152000	37339830	5780	5780	5780	5780	0
268	20230605	151900	37339830	5780	5780	5780	5780	0
269	20230605	151800	37339830	5780	5780	5780	5780	0
270	20230605	151700	37339830	5780	5780	5780	5780	1
271	20230605	151600	37334050	5720	5720	5720	5720	0
272	20230605	151500	37334050	5720	5790	5790	5720	1552
273	20230605	151400	28397980	5790	5790	5790	5790	0
274	20230605	151300	28397980	5790	5790	5790	5790	0
275	20230605	151200	28397980	5790	5790	5790	5790	0
276	20230605	151100	28397980	5790	5790	5790	5790	0
277	20230605	151000	28397980	5790	5790	5790	5790	2
278	20230605	150900	28386400	5800	5800	5800	5800	0
279	20230605	150800	28386400	5800	5800	5800	5800	0
280	20230605	150700	28386400	5800	5800	5800	5800	0
281	20230605	150600	28386400	5800	5800	5800	5800	0
282	20230605	150500	28386400	5800	5800	5800	5800	0
283	20230605	150400	28386400	5800	5800	5800	5800	18
284	20230605	150300	28282000	5800	5800	5800	5800	1
285	20230605	150200	28276200	5800	5800	5800	5800	0
286	20230605	150100	28276200	5800	5800	5800	5800	0
287	20230605	150000	28276200	5800	5800	5800	5800	0
288	20230605	145900	28276200	5800	5800	5800	5800	5
289	20230605	145800	28247200	5790	5790	5790	5790	0
290	20230605	145700	28247200	5790	5790	5790	5790	0
291	20230605	145600	28247200	5790	5790	5790	5790	0
292	20230605	145500	28247200	5790	5790	5790	5790	76
293	20230605	145400	27807160	5790	5790	5790	5790	20
294	20230605	145300	27691360	5790	5790	5790	5790	1
295	20230605	145200	27685570	5790	5790	5790	5790	0
296	20230605	145100	27685570	5790	5790	5790	5790	2
297	20230605	145000	27673990	5790	5790	5790	5790	0
298	20230605	144900	27673990	5790	5790	5790	5790	0
299	20230605	144800	27673990	5790	5790	5790	5790	0
300	20230605	144700	27673990	5790	5790	5790	5790	165
301	20230605	144600	26718640	5800	5800	5800	5800	0
302	20230605	144500	26718640	5800	5800	5800	5800	0
303	20230605	144400	26718640	5800	5800	5800	5800	0
304	20230605	144300	26718640	5800	5800	5800	5800	0
305	20230605	144200	26718640	5800	5800	5800	5800	0
306	20230605	144100	26718640	5800	5800	5800	5800	0
307	20230605	144000	26718640	5800	5800	5800	5800	2
308	20230605	143900	26707040	5800	5800	5800	5800	4
309	20230605	143800	26683840	5800	5800	5800	5800	0
310	20230605	143700	26683840	5800	5800	5800	5800	0
311	20230605	143600	26683840	5800	5800	5800	5800	3
312	20230605	143500	26666440	5800	5800	5800	5800	0
313	20230605	143400	26666440	5800	5800	5800	5800	13
314	20230605	143300	26591040	5790	5790	5790	5790	1
315	20230605	143200	26585250	5790	5790	5790	5790	0
316	20230605	143100	26585250	5790	5790	5790	5790	0
317	20230605	143000	26585250	5790	5790	5790	5790	0
318	20230605	142900	26585250	5790	5790	5790	5790	0
319	20230605	142800	26585250	5790	5790	5790	5790	0
320	20230605	142700	26585250	5790	5790	5790	5790	73
321	20230605	142600	26162580	5790	5790	5790	5790	207
322	20230605	142500	24964050	5800	5800	5800	5800	0
323	20230605	142400	24964050	5800	5800	5800	5800	0
324	20230605	142300	24964050	5800	5800	5800	5800	1
325	20230605	142200	24958250	5800	5800	5800	5800	0
326	20230605	142100	24958250	5800	5800	5800	5800	0
327	20230605	142000	24958250	5800	5800	5800	5800	0
328	20230605	141900	24958250	5800	5800	5800	5800	10
329	20230605	141800	24900250	5790	5790	5790	5790	3
330	20230605	141700	24882880	5790	5790	5790	5790	3
331	20230605	141600	24865510	5790	5790	5790	5790	100
332	20230605	141500	24286510	5800	5800	5800	5800	0
333	20230605	141400	24286510	5800	5800	5800	5800	0
334	20230605	141300	24286510	5800	5800	5800	5800	0
335	20230605	141200	24286510	5800	5800	5800	5800	1
336	20230605	141100	24280710	5800	5800	5800	5800	0
337	20230605	141000	24280710	5800	5800	5800	5800	0
338	20230605	140900	24280710	5800	5800	5800	5800	0
339	20230605	140800	24280710	5800	5800	5800	5800	0
340	20230605	140700	24280710	5800	5800	5800	5800	0
341	20230605	140600	24280710	5800	5800	5800	5800	0
342	20230605	140500	24280710	5800	5800	5800	5800	0
343	20230605	140400	24280710	5800	5800	5800	5800	0
344	20230605	140300	24280710	5800	5800	5800	5800	0
345	20230605	140200	24280710	5800	5800	5800	5800	0
346	20230605	140100	24280710	5800	5800	5800	5800	0
347	20230605	140000	24280710	5800	5800	5800	5800	0
348	20230605	135900	24280710	5800	5800	5800	5800	0
349	20230605	135800	24280710	5800	5800	5800	5800	0
350	20230605	135700	24280710	5800	5800	5800	5800	0
351	20230605	135600	24280710	5800	5800	5800	5800	0
352	20230605	135500	24280710	5800	5800	5800	5800	0
353	20230605	135400	24280710	5800	5800	5800	5800	76
354	20230605	135300	23839910	5800	5790	5800	5790	87
355	20230605	135200	23335840	5800	5800	5800	5800	0
356	20230605	135100	23335840	5800	5800	5800	5800	20
357	20230605	135000	23219840	5790	5790	5790	5790	348
358	20230605	134900	21204920	5790	5790	5790	5790	0
359	20230605	134800	21204920	5790	5790	5790	5790	20
360	20230605	134700	21089120	5780	5780	5780	5780	0
361	20230605	134600	21089120	5780	5780	5780	5780	0
362	20230605	134500	21089120	5780	5780	5780	5780	0
363	20230605	134400	21089120	5780	5780	5780	5780	0
364	20230605	134300	21089120	5780	5780	5780	5780	0
365	20230605	134200	21089120	5780	5780	5780	5780	33
366	20230605	134100	20898380	5790	5790	5790	5790	12
367	20230605	134000	20828900	5790	5790	5790	5790	0
368	20230605	133900	20828900	5790	5790	5790	5790	0
369	20230605	133800	20828900	5790	5790	5790	5790	0
370	20230605	133700	20828900	5790	5790	5790	5790	0
371	20230605	133600	20828900	5790	5790	5790	5790	0
372	20230605	133500	20828900	5790	5790	5790	5790	0
373	20230605	133400	20828900	5790	5790	5790	5790	0
374	20230605	133300	20828900	5790	5790	5790	5790	0
375	20230605	133200	20828900	5790	5790	5790	5790	0
376	20230605	133100	20828900	5790	5790	5790	5790	0
377	20230605	133000	20828900	5790	5790	5790	5790	0
378	20230605	132900	20828900	5790	5790	5790	5790	0
379	20230605	132800	20828900	5790	5790	5790	5790	0
380	20230605	132700	20828900	5790	5790	5790	5790	0
381	20230605	132600	20828900	5790	5790	5790	5790	0
382	20230605	132500	20828900	5790	5790	5790	5790	5
383	20230605	132400	20799950	5790	5790	5790	5790	1
384	20230605	132300	20794160	5790	5790	5790	5790	0
385	20230605	132200	20794160	5790	5790	5790	5790	0
386	20230605	132100	20794160	5790	5790	5790	5790	0
387	20230605	132000	20794160	5790	5790	5790	5790	0
388	20230605	131900	20794160	5790	5790	5790	5790	0
389	20230605	131800	20794160	5790	5790	5790	5790	0
390	20230605	131700	20794160	5790	5790	5790	5790	0
391	20230605	131600	20794160	5790	5790	5790	5790	0
392	20230605	131500	20794160	5790	5790	5790	5790	4
393	20230605	131400	20771000	5790	5790	5790	5790	0
394	20230605	131300	20771000	5790	5790	5790	5790	0
395	20230605	131200	20771000	5790	5790	5790	5790	20
396	20230605	131100	20655200	5790	5790	5790	5790	0
397	20230605	131000	20655200	5790	5790	5790	5790	1
398	20230605	130900	20649410	5790	5790	5790	5790	1
399	20230605	130800	20643620	5790	5790	5790	5790	0
400	20230605	130700	20643620	5790	5790	5790	5790	1
401	20230605	130600	20637830	5800	5800	5800	5800	0
402	20230605	130500	20637830	5800	5800	5800	5800	0
403	20230605	130400	20637830	5800	5800	5800	5800	40
404	20230605	130300	20405830	5800	5800	5800	5800	0
405	20230605	130200	20405830	5800	5800	5800	5800	1
406	20230605	130100	20400030	5800	5800	5800	5800	1
407	20230605	130000	20394230	5770	5770	5770	5770	0
408	20230605	125900	20394230	5770	5770	5770	5770	0
409	20230605	125800	20394230	5770	5770	5770	5770	0
410	20230605	125700	20394230	5770	5770	5770	5770	0
411	20230605	125600	20394230	5770	5770	5770	5770	0
412	20230605	125500	20394230	5770	5770	5770	5770	0
413	20230605	125400	20394230	5770	5770	5770	5770	0
414	20230605	125300	20394230	5770	5770	5770	5770	0
415	20230605	125200	20394230	5770	5770	5770	5770	0
416	20230605	125100	20394230	5770	5770	5770	5770	0
417	20230605	125000	20394230	5770	5770	5770	5770	0
418	20230605	124900	20394230	5770	5770	5770	5770	0
419	20230605	124800	20394230	5770	5770	5770	5770	0
420	20230605	124700	20394230	5770	5770	5770	5770	0
421	20230605	124600	20394230	5770	5770	5770	5770	0
422	20230605	124500	20394230	5770	5770	5770	5770	0
423	20230605	124400	20394230	5770	5770	5770	5770	0
424	20230605	124300	20394230	5770	5770	5770	5770	0
425	20230605	124200	20394230	5770	5770	5770	5770	0
426	20230605	124100	20394230	5770	5770	5770	5770	0
427	20230605	124000	20394230	5770	5770	5770	5770	0
428	20230605	123900	20394230	5770	5770	5770	5770	0
429	20230605	123800	20394230	5770	5770	5770	5770	0
430	20230605	123700	20394230	5770	5770	5770	5770	0
431	20230605	123600	20394230	5770	5770	5770	5770	0
432	20230605	123500	20394230	5770	5770	5770	5770	55
433	20230605	123400	20076880	5770	5780	5780	5770	16
434	20230605	123300	19984440	5780	5780	5780	5780	0
435	20230605	123200	19984440	5780	5780	5780	5780	0
436	20230605	123100	19984440	5780	5780	5780	5780	1
437	20230605	123000	19978660	5790	5790	5790	5790	0
438	20230605	122900	19978660	5790	5790	5790	5790	1
439	20230605	122800	19972870	5780	5780	5780	5780	0
440	20230605	122700	19972870	5780	5780	5780	5780	0
441	20230605	122600	19972870	5780	5780	5780	5780	0
442	20230605	122500	19972870	5780	5780	5780	5780	0
443	20230605	122400	19972870	5780	5780	5780	5780	100
444	20230605	122300	19394870	5790	5790	5790	5790	0
445	20230605	122200	19394870	5790	5790	5790	5790	0
446	20230605	122100	19394870	5790	5790	5790	5790	1
447	20230605	122000	19389080	5790	5790	5790	5790	0
448	20230605	121900	19389080	5790	5790	5790	5790	0
449	20230605	121800	19389080	5790	5790	5790	5790	7
450	20230605	121700	19348550	5800	5800	5800	5800	0
451	20230605	121600	19348550	5800	5800	5800	5800	0
452	20230605	121500	19348550	5800	5800	5800	5800	0
453	20230605	121400	19348550	5800	5800	5800	5800	0
454	20230605	121300	19348550	5800	5800	5800	5800	0
455	20230605	121200	19348550	5800	5800	5800	5800	1
456	20230605	121100	19342750	5800	5800	5800	5800	4
457	20230605	121000	19319550	5810	5810	5810	5810	0
458	20230605	120900	19319550	5810	5810	5810	5810	0
459	20230605	120800	19319550	5810	5810	5810	5810	0
460	20230605	120700	19319550	5810	5810	5810	5810	0
461	20230605	120600	19319550	5810	5810	5810	5810	0
462	20230605	120500	19319550	5810	5810	5810	5810	6
463	20230605	120400	19284690	5780	5780	5780	5780	0
464	20230605	120300	19284690	5780	5810	5810	5780	84
465	20230605	120200	18798010	5800	5800	5800	5800	3
466	20230605	120100	18780610	5800	5800	5800	5800	1
467	20230605	120000	18774810	5800	5800	5800	5800	0
468	20230605	115900	18774810	5800	5800	5800	5800	0
469	20230605	115800	18774810	5800	5800	5800	5800	0
470	20230605	115700	18774810	5800	5800	5800	5800	0
471	20230605	115600	18774810	5800	5800	5800	5800	1
472	20230605	115500	18769010	5800	5800	5800	5800	0
473	20230605	115400	18769010	5800	5800	5800	5800	0
474	20230605	115300	18769010	5800	5800	5800	5800	0
475	20230605	115200	18769010	5800	5800	5800	5800	25
476	20230605	115100	18624010	5810	5810	5810	5810	0
477	20230605	115000	18624010	5810	5810	5810	5810	0
478	20230605	114900	18624010	5810	5810	5810	5810	0
479	20230605	114800	18624010	5810	5810	5810	5810	0
480	20230605	114700	18624010	5810	5810	5810	5810	0
481	20230605	114600	18624010	5810	5810	5810	5810	0
482	20230605	114500	18624010	5810	5810	5810	5810	0
483	20230605	114400	18624010	5810	5810	5810	5810	0
484	20230605	114300	18624010	5810	5810	5810	5810	1
485	20230605	114200	18618200	5810	5810	5810	5810	0
486	20230605	114100	18618200	5810	5810	5810	5810	0
487	20230605	114000	18618200	5810	5810	5810	5810	2
488	20230605	113900	18606580	5810	5810	5810	5810	0
489	20230605	113800	18606580	5810	5810	5810	5810	0
490	20230605	113700	18606580	5810	5810	5810	5810	0
491	20230605	113600	18606580	5810	5810	5810	5810	0
492	20230605	113500	18606580	5810	5810	5810	5810	0
493	20230605	113400	18606580	5810	5810	5810	5810	0
494	20230605	113300	18606580	5810	5810	5810	5810	0
495	20230605	113200	18606580	5810	5810	5810	5810	0
496	20230605	113100	18606580	5810	5810	5810	5810	0
497	20230605	113000	18606580	5810	5810	5810	5810	0
498	20230605	112900	18606580	5810	5810	5810	5810	0
499	20230605	112800	18606580	5810	5810	5810	5810	0
500	20230605	112700	18606580	5810	5810	5810	5810	400
501	20230605	112600	16282580	5810	5810	5810	5810	0
502	20230605	112500	16282580	5810	5810	5810	5810	0
503	20230605	112400	16282580	5810	5810	5810	5810	0
504	20230605	112300	16282580	5810	5810	5810	5810	0
505	20230605	112200	16282580	5810	5810	5810	5810	0
506	20230605	112100	16282580	5810	5810	5810	5810	0
507	20230605	112000	16282580	5810	5810	5810	5810	0
508	20230605	111900	16282580	5810	5810	5810	5810	0
509	20230605	111800	16282580	5810	5810	5810	5810	0
510	20230605	111700	16282580	5810	5810	5810	5810	0
511	20230605	111600	16282580	5810	5810	5810	5810	0
512	20230605	111500	16282580	5810	5810	5810	5810	0
513	20230605	111400	16282580	5810	5810	5810	5810	0
514	20230605	111300	16282580	5810	5810	5810	5810	0
515	20230605	111200	16282580	5810	5810	5810	5810	0
516	20230605	111100	16282580	5810	5810	5810	5810	0
517	20230605	111000	16282580	5810	5810	5810	5810	0
518	20230605	110900	16282580	5810	5810	5810	5810	0
519	20230605	110800	16282580	5810	5810	5810	5810	0
520	20230605	110700	16282580	5810	5810	5810	5810	5
521	20230605	110600	16253530	5810	5810	5810	5810	0
522	20230605	110500	16253530	5810	5810	5810	5810	0
523	20230605	110400	16253530	5810	5810	5810	5810	0
524	20230605	110300	16253530	5810	5810	5810	5810	0
525	20230605	110200	16253530	5810	5810	5810	5810	0
526	20230605	110100	16253530	5810	5810	5810	5810	0
527	20230605	110000	16253530	5810	5810	5810	5810	0
528	20230605	105900	16253530	5810	5810	5810	5810	0
529	20230605	105800	16253530	5810	5800	5810	5800	489
530	20230605	105700	13415100	5800	5800	5800	5800	0
531	20230605	105600	13415100	5800	5790	5800	5790	8
532	20230605	105500	13368730	5790	5790	5790	5790	6
533	20230605	105400	13333990	5790	5790	5790	5790	0
534	20230605	105300	13333990	5790	5790	5790	5790	0
535	20230605	105200	13333990	5790	5790	5790	5790	0
536	20230605	105100	13333990	5790	5790	5790	5790	0
537	20230605	105000	13333990	5790	5790	5790	5790	0
538	20230605	104900	13333990	5790	5790	5790	5790	0
539	20230605	104800	13333990	5790	5790	5790	5790	0
540	20230605	104700	13333990	5790	5790	5790	5790	1
541	20230605	104600	13328200	5790	5790	5790	5790	0
542	20230605	104500	13328200	5790	5790	5790	5790	0
543	20230605	104400	13328200	5790	5790	5790	5790	0
544	20230605	104300	13328200	5790	5790	5790	5790	0
545	20230605	104200	13328200	5790	5790	5790	5790	1
546	20230605	104100	13322410	5790	5790	5790	5790	70
547	20230605	104000	12917110	5790	5790	5790	5790	0
548	20230605	103900	12917110	5790	5790	5790	5790	0
549	20230605	103800	12917110	5790	5790	5790	5790	10
550	20230605	103700	12859210	5770	5770	5770	5770	0
551	20230605	103600	12859210	5770	5770	5770	5770	0
552	20230605	103500	12859210	5770	5770	5770	5770	0
553	20230605	103400	12859210	5770	5770	5770	5770	0
554	20230605	103300	12859210	5770	5770	5770	5770	45
555	20230605	103200	12599560	5770	5770	5770	5770	0
556	20230605	103100	12599560	5770	5770	5770	5770	0
557	20230605	103000	12599560	5770	5770	5770	5770	0
558	20230605	102900	12599560	5770	5770	5770	5770	0
559	20230605	102800	12599560	5770	5770	5770	5770	0
560	20230605	102700	12599560	5770	5770	5770	5770	0
561	20230605	102600	12599560	5770	5770	5770	5770	0
562	20230605	102500	12599560	5770	5770	5770	5770	0
563	20230605	102400	12599560	5770	5770	5770	5770	0
564	20230605	102300	12599560	5770	5780	5780	5770	150
565	20230605	102200	11734050	5780	5780	5780	5780	10
566	20230605	102100	11676250	5780	5780	5780	5780	0
567	20230605	102000	11676250	5780	5780	5780	5780	0
568	20230605	101900	11676250	5780	5780	5780	5780	170
569	20230605	101800	10693650	5780	5780	5780	5780	0
570	20230605	101700	10693650	5780	5780	5780	5780	0
571	20230605	101600	10693650	5780	5800	5800	5780	6
572	20230605	101500	10658950	5800	5800	5800	5800	2
573	20230605	101400	10647350	5800	5800	5800	5800	0
574	20230605	101300	10647350	5800	5800	5800	5800	1
575	20230605	101200	10641550	5800	5800	5800	5800	500
576	20230605	101100	7741550	5780	5780	5780	5780	0
577	20230605	101000	7741550	5780	5780	5780	5780	0
578	20230605	100900	7741550	5780	5780	5780	5780	0
579	20230605	100800	7741550	5780	5780	5780	5780	0
580	20230605	100700	7741550	5780	5780	5780	5780	0
581	20230605	100600	7741550	5780	5780	5780	5780	0
582	20230605	100500	7741550	5780	5780	5780	5780	0
583	20230605	100400	7741550	5780	5780	5780	5780	0
584	20230605	100300	7741550	5780	5780	5780	5780	0
585	20230605	100200	7741550	5780	5780	5780	5780	0
586	20230605	100100	7741550	5780	5780	5780	5780	0
587	20230605	100000	7741550	5780	5780	5780	5780	0
588	20230605	095900	7741550	5780	5790	5790	5780	515
589	20230605	095800	4763680	5800	5800	5800	5800	0
590	20230605	095700	4763680	5800	5800	5800	5800	0
591	20230605	095600	4763680	5800	5800	5800	5800	1
592	20230605	095500	4757880	5800	5800	5800	5800	0
593	20230605	095400	4757880	5800	5800	5800	5800	0
594	20230605	095300	4757880	5800	5800	5800	5800	0
595	20230605	095200	4757880	5800	5800	5800	5800	0
596	20230605	095100	4757880	5800	5800	5800	5800	31
597	20230605	095000	4578080	5810	5810	5810	5810	0
598	20230605	094900	4578080	5810	5810	5810	5810	0
599	20230605	094800	4578080	5810	5810	5810	5810	1
600	20230605	094700	4572270	5810	5810	5810	5810	0
601	20230605	094600	4572270	5810	5810	5810	5810	0
602	20230605	094500	4572270	5810	5810	5810	5810	0
603	20230605	094400	4572270	5810	5810	5810	5810	1
604	20230605	094300	4566460	5790	5790	5790	5790	0
605	20230605	094200	4566460	5790	5790	5790	5790	70
606	20230605	094100	4161160	5790	5790	5790	5790	0
607	20230605	094000	4161160	5790	5790	5790	5790	0
608	20230605	093900	4161160	5790	5790	5790	5790	0
609	20230605	093800	4161160	5790	5790	5790	5790	0
610	20230605	093700	4161160	5790	5790	5790	5790	0
611	20230605	093600	4161160	5790	5790	5790	5790	0
612	20230605	093500	4161160	5790	5810	5810	5790	58
613	20230605	093400	3824810	5800	5800	5800	5800	0
614	20230605	093300	3824810	5800	5800	5800	5800	0
615	20230605	093200	3824810	5800	5800	5800	5800	0
616	20230605	093100	3824810	5800	5800	5800	5800	0
617	20230605	093000	3824810	5800	5800	5800	5800	0
618	20230605	092900	3824810	5800	5800	5800	5800	1
619	20230605	092800	3819010	5810	5810	5810	5810	0
620	20230605	092700	3819010	5810	5810	5810	5810	0
621	20230605	092600	3819010	5810	5810	5810	5810	40
622	20230605	092500	3586610	5800	5800	5800	5800	0
623	20230605	092400	3586610	5800	5800	5800	5800	78
624	20230605	092300	3134210	5810	5810	5810	5810	12
625	20230605	092200	3064490	5820	5820	5820	5820	0
626	20230605	092100	3064490	5820	5820	5820	5820	1
627	20230605	092000	3058670	5820	5820	5820	5820	14
628	20230605	091900	2977190	5820	5820	5820	5820	145
629	20230605	091800	2133290	5820	5820	5820	5820	80
630	20230605	091700	1667690	5820	5820	5820	5820	0
631	20230605	091600	1667690	5820	5820	5820	5820	76
632	20230605	091500	1225370	5820	5820	5820	5820	0
633	20230605	091400	1225370	5820	5820	5820	5820	0
634	20230605	091300	1225370	5820	5820	5820	5820	3
635	20230605	091200	1207910	5820	5820	5820	5820	6
636	20230605	091100	1172990	5820	5820	5820	5820	0
637	20230605	091000	1172990	5820	5820	5820	5820	1
638	20230605	090900	1167170	5820	5820	5820	5820	0
639	20230605	090800	1167170	5820	5820	5820	5820	6
640	20230605	090700	1132250	5820	5810	5820	5810	27
641	20230605	090600	975170	5810	5810	5810	5810	44
642	20230605	090500	719530	5840	5840	5840	5840	0
643	20230605	090400	719530	5840	5840	5840	5840	2
644	20230605	090300	707850	5850	5850	5850	5850	0
645	20230605	090200	707850	5850	5850	5850	5850	20
646	20230605	090100	590850	5850	5850	5850	5850	0
647	20230605	090000	590850	5850	5850	5850	5850	101