KissMeData/021040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192900	23215160	5360	5360	5360	5360	19
3	20230605	192800	23215160	5360	5360	5360	5360	0
4	20230605	192700	23215160	5360	5360	5360	5360	0
5	20230605	192600	23215160	5360	5360	5360	5360	0
6	20230605	192500	23215160	5360	5360	5360	5360	0
7	20230605	192400	23215160	5360	5360	5360	5360	0
8	20230605	192300	23215160	5360	5360	5360	5360	0
9	20230605	192200	23215160	5360	5360	5360	5360	0
10	20230605	192100	23215160	5360	5360	5360	5360	0
11	20230605	192000	23215160	5360	5360	5360	5360	0
12	20230605	191900	23215160	5360	5360	5360	5360	0
13	20230605	191800	23215160	5360	5360	5360	5360	0
14	20230605	191700	23215160	5360	5360	5360	5360	0
15	20230605	191600	23215160	5360	5360	5360	5360	0
16	20230605	191500	23215160	5360	5360	5360	5360	0
17	20230605	191400	23215160	5360	5360	5360	5360	0
18	20230605	191300	23215160	5360	5360	5360	5360	0
19	20230605	191200	23215160	5360	5360	5360	5360	0
20	20230605	191100	23215160	5360	5360	5360	5360	0
21	20230605	191000	23215160	5360	5360	5360	5360	0
22	20230605	190900	23215160	5360	5360	5360	5360	0
23	20230605	190800	23215160	5360	5360	5360	5360	0
24	20230605	190700	23215160	5360	5360	5360	5360	0
25	20230605	190600	23215160	5360	5360	5360	5360	0
26	20230605	190500	23215160	5360	5360	5360	5360	0
27	20230605	190400	23215160	5360	5360	5360	5360	0
28	20230605	190300	23215160	5360	5360	5360	5360	0
29	20230605	190200	23215160	5360	5360	5360	5360	0
30	20230605	190100	23215160	5360	5360	5360	5360	0
31	20230605	190000	23215160	5360	5360	5360	5360	0
32	20230605	185900	23215160	5360	5360	5360	5360	19
33	20230605	185800	23215160	5360	5360	5360	5360	0
34	20230605	185700	23215160	5360	5360	5360	5360	0
35	20230605	185600	23215160	5360	5360	5360	5360	0
36	20230605	185500	23215160	5360	5360	5360	5360	0
37	20230605	185400	23215160	5360	5360	5360	5360	0
38	20230605	185300	23215160	5360	5360	5360	5360	0
39	20230605	185200	23215160	5360	5360	5360	5360	0
40	20230605	185100	23215160	5360	5360	5360	5360	0
41	20230605	185000	23215160	5360	5360	5360	5360	0
42	20230605	184900	23215160	5360	5360	5360	5360	0
43	20230605	184800	23215160	5360	5360	5360	5360	0
44	20230605	184700	23215160	5360	5360	5360	5360	0
45	20230605	184600	23215160	5360	5360	5360	5360	0
46	20230605	184500	23215160	5360	5360	5360	5360	0
47	20230605	184400	23215160	5360	5360	5360	5360	0
48	20230605	184300	23215160	5360	5360	5360	5360	0
49	20230605	184200	23215160	5360	5360	5360	5360	0
50	20230605	184100	23215160	5360	5360	5360	5360	0
51	20230605	184000	23215160	5360	5360	5360	5360	0
52	20230605	183900	23215160	5360	5360	5360	5360	0
53	20230605	183800	23215160	5360	5360	5360	5360	0
54	20230605	183700	23215160	5360	5360	5360	5360	0
55	20230605	183600	23215160	5360	5360	5360	5360	0
56	20230605	183500	23215160	5360	5360	5360	5360	0
57	20230605	183400	23215160	5360	5360	5360	5360	0
58	20230605	183300	23215160	5360	5360	5360	5360	0
59	20230605	183200	23215160	5360	5360	5360	5360	0
60	20230605	183100	23215160	5360	5360	5360	5360	0
61	20230605	183000	23215160	5360	5360	5360	5360	0
62	20230605	182900	23215160	5360	5360	5360	5360	19
63	20230605	182800	23215160	5360	5360	5360	5360	0
64	20230605	182700	23215160	5360	5360	5360	5360	0
65	20230605	182600	23215160	5360	5360	5360	5360	0
66	20230605	182500	23215160	5360	5360	5360	5360	0
67	20230605	182400	23215160	5360	5360	5360	5360	0
68	20230605	182300	23215160	5360	5360	5360	5360	0
69	20230605	182200	23215160	5360	5360	5360	5360	0
70	20230605	182100	23215160	5360	5360	5360	5360	0
71	20230605	182000	23215160	5360	5360	5360	5360	0
72	20230605	181900	23215160	5360	5360	5360	5360	0
73	20230605	181800	23215160	5360	5360	5360	5360	0
74	20230605	181700	23215160	5360	5360	5360	5360	0
75	20230605	181600	23215160	5360	5360	5360	5360	0
76	20230605	181500	23215160	5360	5360	5360	5360	0
77	20230605	181400	23215160	5360	5360	5360	5360	0
78	20230605	181300	23215160	5360	5360	5360	5360	0
79	20230605	181200	23215160	5360	5360	5360	5360	0
80	20230605	181100	23215160	5360	5360	5360	5360	0
81	20230605	181000	23215160	5360	5360	5360	5360	0
82	20230605	180900	23215160	5360	5360	5360	5360	0
83	20230605	180800	23215160	5360	5360	5360	5360	0
84	20230605	180700	23215160	5360	5360	5360	5360	0
85	20230605	180600	23215160	5360	5360	5360	5360	0
86	20230605	180500	23215160	5360	5360	5360	5360	0
87	20230605	180400	23215160	5360	5360	5360	5360	0
88	20230605	180300	23215160	5360	5360	5360	5360	0
89	20230605	180200	23215160	5360	5360	5360	5360	0
90	20230605	180100	23215160	5360	5360	5360	5360	0
91	20230605	180000	23215160	5360	5360	5360	5360	0
92	20230605	175900	23215160	5360	5360	5360	5360	19
93	20230605	175800	23215160	5360	5360	5360	5360	0
94	20230605	175700	23215160	5360	5360	5360	5360	0
95	20230605	175600	23215160	5360	5360	5360	5360	0
96	20230605	175500	23215160	5360	5360	5360	5360	0
97	20230605	175400	23215160	5360	5360	5360	5360	0
98	20230605	175300	23215160	5360	5360	5360	5360	0
99	20230605	175200	23215160	5360	5360	5360	5360	0
100	20230605	175100	23215160	5360	5360	5360	5360	0
101	20230605	175000	23215160	5360	5360	5360	5360	0
102	20230605	174900	23215160	5360	5360	5360	5360	0
103	20230605	174800	23215160	5360	5360	5360	5360	0
104	20230605	174700	23215160	5360	5360	5360	5360	0
105	20230605	174600	23215160	5360	5360	5360	5360	0
106	20230605	174500	23215160	5360	5360	5360	5360	0
107	20230605	174400	23215160	5360	5360	5360	5360	0
108	20230605	174300	23215160	5360	5360	5360	5360	0
109	20230605	174200	23215160	5360	5360	5360	5360	0
110	20230605	174100	23215160	5360	5360	5360	5360	0
111	20230605	174000	23215160	5360	5360	5360	5360	0
112	20230605	173900	23215160	5360	5360	5360	5360	0
113	20230605	173800	23215160	5360	5360	5360	5360	0
114	20230605	173700	23215160	5360	5360	5360	5360	0
115	20230605	173600	23215160	5360	5360	5360	5360	0
116	20230605	173500	23215160	5360	5360	5360	5360	0
117	20230605	173400	23215160	5360	5360	5360	5360	0
118	20230605	173300	23215160	5360	5360	5360	5360	0
119	20230605	173200	23215160	5360	5360	5360	5360	0
120	20230605	173100	23215160	5360	5360	5360	5360	0
121	20230605	173000	23215160	5360	5360	5360	5360	0
122	20230605	172900	23215160	5360	5360	5360	5360	19
123	20230605	172800	23215160	5360	5360	5360	5360	0
124	20230605	172700	23215160	5360	5360	5360	5360	0
125	20230605	172600	23215160	5360	5360	5360	5360	0
126	20230605	172500	23215160	5360	5360	5360	5360	0
127	20230605	172400	23215160	5360	5360	5360	5360	0
128	20230605	172300	23215160	5360	5360	5360	5360	0
129	20230605	172200	23215160	5360	5360	5360	5360	0
130	20230605	172100	23215160	5360	5360	5360	5360	0
131	20230605	172000	23215160	5360	5360	5360	5360	0
132	20230605	171900	23215160	5360	5360	5360	5360	0
133	20230605	171800	23215160	5360	5360	5360	5360	0
134	20230605	171700	23215160	5360	5360	5360	5360	0
135	20230605	171600	23215160	5360	5360	5360	5360	0
136	20230605	171500	23215160	5360	5360	5360	5360	0
137	20230605	171400	23215160	5360	5360	5360	5360	0
138	20230605	171300	23215160	5360	5360	5360	5360	0
139	20230605	171200	23215160	5360	5360	5360	5360	0
140	20230605	171100	23215160	5360	5360	5360	5360	0
141	20230605	171000	23215160	5360	5360	5360	5360	0
142	20230605	170900	23215160	5360	5360	5360	5360	0
143	20230605	170800	23215160	5360	5360	5360	5360	0
144	20230605	170700	23215160	5360	5360	5360	5360	0
145	20230605	170600	23215160	5360	5360	5360	5360	0
146	20230605	170500	23215160	5360	5360	5360	5360	0
147	20230605	170400	23215160	5360	5360	5360	5360	0
148	20230605	170300	23215160	5360	5360	5360	5360	0
149	20230605	170200	23215160	5360	5360	5360	5360	0
150	20230605	170100	23215160	5360	5360	5360	5360	0
151	20230605	170000	23215160	5360	5360	5360	5360	0
152	20230605	165900	23215160	5360	5360	5360	5360	19
153	20230605	165800	23215160	5360	5360	5360	5360	0
154	20230605	165700	23215160	5360	5360	5360	5360	0
155	20230605	165600	23215160	5360	5360	5360	5360	0
156	20230605	165500	23215160	5360	5360	5360	5360	0
157	20230605	165400	23215160	5360	5360	5360	5360	0
158	20230605	165300	23215160	5360	5360	5360	5360	0
159	20230605	165200	23215160	5360	5360	5360	5360	0
160	20230605	165100	23215160	5360	5360	5360	5360	0
161	20230605	165000	23215160	5360	5360	5360	5360	0
162	20230605	164900	23215160	5360	5360	5360	5360	0
163	20230605	164800	23215160	5360	5360	5360	5360	0
164	20230605	164700	23215160	5360	5360	5360	5360	0
165	20230605	164600	23215160	5360	5360	5360	5360	0
166	20230605	164500	23215160	5360	5360	5360	5360	0
167	20230605	164400	23215160	5360	5360	5360	5360	0
168	20230605	164300	23215160	5360	5360	5360	5360	0
169	20230605	164200	23215160	5360	5360	5360	5360	0
170	20230605	164100	23215160	5360	5360	5360	5360	0
171	20230605	164000	23215160	5360	5360	5360	5360	0
172	20230605	163900	23215160	5360	5360	5360	5360	0
173	20230605	163800	23215160	5360	5360	5360	5360	0
174	20230605	163700	23215160	5360	5360	5360	5360	0
175	20230605	163600	23215160	5360	5360	5360	5360	0
176	20230605	163500	23215160	5360	5360	5360	5360	0
177	20230605	163400	23215160	5360	5360	5360	5360	0
178	20230605	163300	23215160	5360	5360	5360	5360	0
179	20230605	163200	23215160	5360	5360	5360	5360	0
180	20230605	163100	23215160	5360	5360	5360	5360	0
181	20230605	163000	23215160	5360	5360	5360	5360	0
182	20230605	162900	23215160	5360	5360	5360	5360	19
183	20230605	162800	23215160	5360	5360	5360	5360	0
184	20230605	162700	23215160	5360	5360	5360	5360	0
185	20230605	162600	23215160	5360	5360	5360	5360	0
186	20230605	162500	23215160	5360	5360	5360	5360	0
187	20230605	162400	23215160	5360	5360	5360	5360	0
188	20230605	162300	23215160	5360	5360	5360	5360	0
189	20230605	162200	23215160	5360	5360	5360	5360	0
190	20230605	162100	23215160	5360	5360	5360	5360	0
191	20230605	162000	23215160	5360	5360	5360	5360	0
192	20230605	161900	23215160	5360	5360	5360	5360	0
193	20230605	161800	23215160	5360	5360	5360	5360	0
194	20230605	161700	23215160	5360	5360	5360	5360	0
195	20230605	161600	23215160	5360	5360	5360	5360	0
196	20230605	161500	23215160	5360	5360	5360	5360	0
197	20230605	161400	23215160	5360	5360	5360	5360	0
198	20230605	161300	23215160	5360	5360	5360	5360	0
199	20230605	161200	23215160	5360	5360	5360	5360	0
200	20230605	161100	23215160	5360	5360	5360	5360	0
201	20230605	161000	23215160	5360	5360	5360	5360	0
202	20230605	160900	23215160	5360	5360	5360	5360	0
203	20230605	160800	23215160	5360	5360	5360	5360	0
204	20230605	160700	23215160	5360	5360	5360	5360	0
205	20230605	160600	23215160	5360	5360	5360	5360	0
206	20230605	160500	23215160	5360	5360	5360	5360	0
207	20230605	160400	23215160	5360	5360	5360	5360	0
208	20230605	160300	23215160	5360	5360	5360	5360	0
209	20230605	160200	23215160	5360	5360	5360	5360	0
210	20230605	160100	23215160	5360	5360	5360	5360	0
211	20230605	160000	23215160	5360	5360	5360	5360	0
212	20230605	155900	23215160	5360	5360	5360	5360	19
213	20230605	155800	23215160	5360	5360	5360	5360	0
214	20230605	155700	23215160	5360	5360	5360	5360	0
215	20230605	155600	23215160	5360	5360	5360	5360	0
216	20230605	155500	23215160	5360	5360	5360	5360	0
217	20230605	155400	23215160	5360	5360	5360	5360	0
218	20230605	155300	23215160	5360	5360	5360	5360	0
219	20230605	155200	23215160	5360	5360	5360	5360	0
220	20230605	155100	23215160	5360	5360	5360	5360	0
221	20230605	155000	23215160	5360	5360	5360	5360	0
222	20230605	154900	23215160	5360	5360	5360	5360	0
223	20230605	154800	23215160	5360	5360	5360	5360	0
224	20230605	154700	23215160	5360	5360	5360	5360	0
225	20230605	154600	23215160	5360	5360	5360	5360	0
226	20230605	154500	23215160	5360	5360	5360	5360	0
227	20230605	154400	23215160	5360	5360	5360	5360	0
228	20230605	154300	23215160	5360	5360	5360	5360	0
229	20230605	154200	23215160	5360	5360	5360	5360	0
230	20230605	154100	23215160	5360	5360	5360	5360	0
231	20230605	154000	23215160	5360	5360	5360	5360	0
232	20230605	153900	23215160	5360	5360	5360	5360	0
233	20230605	153800	23215160	5360	5360	5360	5360	0
234	20230605	153700	23215160	5360	5360	5360	5360	0
235	20230605	153600	23215160	5360	5360	5360	5360	0
236	20230605	153500	23215160	5360	5360	5360	5360	0
237	20230605	153400	23215160	5360	5360	5360	5360	0
238	20230605	153300	23215160	5360	5360	5360	5360	0
239	20230605	153200	23215160	5360	5360	5360	5360	0
240	20230605	153100	23215160	5360	5360	5360	5360	0
241	20230605	153000	23215160	5360	5360	5360	5360	19
242	20230605	152900	23113320	5360	5360	5360	5360	0
243	20230605	152800	23113320	5360	5360	5360	5360	0
244	20230605	152700	23113320	5360	5360	5360	5360	0
245	20230605	152600	23113320	5360	5360	5360	5360	0
246	20230605	152500	23113320	5360	5360	5360	5360	0
247	20230605	152400	23113320	5360	5360	5360	5360	0
248	20230605	152300	23113320	5360	5360	5360	5360	0
249	20230605	152200	23113320	5360	5360	5360	5360	0
250	20230605	152100	23113320	5360	5360	5360	5360	0
251	20230605	152000	23113320	5360	5360	5360	5360	0
252	20230605	151900	23113320	5360	5360	5360	5360	0
253	20230605	151800	23113320	5360	5360	5360	5360	0
254	20230605	151700	23113320	5360	5360	5360	5360	1
255	20230605	151600	23107960	5340	5340	5340	5340	0
256	20230605	151500	23107960	5340	5340	5340	5340	0
257	20230605	151400	23107960	5340	5340	5340	5340	0
258	20230605	151300	23107960	5340	5340	5340	5340	0
259	20230605	151200	23107960	5340	5340	5340	5340	0
260	20230605	151100	23107960	5340	5340	5340	5340	0
261	20230605	151000	23107960	5340	5340	5340	5340	0
262	20230605	150900	23107960	5340	5340	5340	5340	0
263	20230605	150800	23107960	5340	5340	5340	5340	0
264	20230605	150700	23107960	5340	5340	5340	5340	0
265	20230605	150600	23107960	5340	5340	5340	5340	100
266	20230605	150500	22573960	5340	5340	5340	5340	0
267	20230605	150400	22573960	5340	5340	5340	5340	0
268	20230605	150300	22573960	5340	5340	5340	5340	7
269	20230605	150200	22536580	5360	5360	5360	5360	0
270	20230605	150100	22536580	5360	5360	5360	5360	0
271	20230605	150000	22536580	5360	5360	5360	5360	0
272	20230605	145900	22536580	5360	5360	5360	5360	0
273	20230605	145800	22536580	5360	5360	5360	5360	0
274	20230605	145700	22536580	5360	5360	5360	5360	200
275	20230605	145600	21464580	5360	5350	5360	5350	83
276	20230605	145500	21019730	5360	5360	5360	5360	0
277	20230605	145400	21019730	5360	5360	5360	5360	0
278	20230605	145300	21019730	5360	5360	5360	5360	0
279	20230605	145200	21019730	5360	5360	5360	5360	0
280	20230605	145100	21019730	5360	5360	5360	5360	0
281	20230605	145000	21019730	5360	5360	5360	5360	0
282	20230605	144900	21019730	5360	5360	5360	5360	0
283	20230605	144800	21019730	5360	5360	5360	5360	0
284	20230605	144700	21019730	5360	5360	5360	5360	1
285	20230605	144600	21014370	5330	5330	5330	5330	0
286	20230605	144500	21014370	5330	5330	5330	5330	0
287	20230605	144400	21014370	5330	5330	5330	5330	0
288	20230605	144300	21014370	5330	5330	5330	5330	0
289	20230605	144200	21014370	5330	5330	5330	5330	0
290	20230605	144100	21014370	5330	5330	5330	5330	0
291	20230605	144000	21014370	5330	5330	5330	5330	0
292	20230605	143900	21014370	5330	5330	5330	5330	0
293	20230605	143800	21014370	5330	5330	5330	5330	0
294	20230605	143700	21014370	5330	5330	5330	5330	0
295	20230605	143600	21014370	5330	5330	5330	5330	0
296	20230605	143500	21014370	5330	5340	5340	5330	118
297	20230605	143400	20385400	5350	5350	5350	5350	0
298	20230605	143300	20385400	5350	5350	5350	5350	0
299	20230605	143200	20385400	5350	5350	5350	5350	0
300	20230605	143100	20385400	5350	5350	5350	5350	0
301	20230605	143000	20385400	5350	5350	5350	5350	0
302	20230605	142900	20385400	5350	5350	5350	5350	0
303	20230605	142800	20385400	5350	5350	5350	5350	0
304	20230605	142700	20385400	5350	5350	5350	5350	0
305	20230605	142600	20385400	5350	5350	5350	5350	0
306	20230605	142500	20385400	5350	5350	5350	5350	0
307	20230605	142400	20385400	5350	5350	5350	5350	0
308	20230605	142300	20385400	5350	5350	5350	5350	0
309	20230605	142200	20385400	5350	5350	5350	5350	0
310	20230605	142100	20385400	5350	5350	5350	5350	0
311	20230605	142000	20385400	5350	5350	5350	5350	0
312	20230605	141900	20385400	5350	5350	5350	5350	0
313	20230605	141800	20385400	5350	5350	5350	5350	0
314	20230605	141700	20385400	5350	5350	5350	5350	0
315	20230605	141600	20385400	5350	5350	5350	5350	0
316	20230605	141500	20385400	5350	5350	5350	5350	0
317	20230605	141400	20385400	5350	5350	5350	5350	0
318	20230605	141300	20385400	5350	5350	5350	5350	0
319	20230605	141200	20385400	5350	5350	5350	5350	0
320	20230605	141100	20385400	5350	5350	5350	5350	0
321	20230605	141000	20385400	5350	5350	5350	5350	0
322	20230605	140900	20385400	5350	5350	5350	5350	0
323	20230605	140800	20385400	5350	5350	5350	5350	0
324	20230605	140700	20385400	5350	5350	5350	5350	4
325	20230605	140600	20364000	5360	5360	5360	5360	0
326	20230605	140500	20364000	5360	5360	5360	5360	0
327	20230605	140400	20364000	5360	5360	5360	5360	0
328	20230605	140300	20364000	5360	5360	5360	5360	0
329	20230605	140200	20364000	5360	5360	5360	5360	0
330	20230605	140100	20364000	5360	5360	5360	5360	0
331	20230605	140000	20364000	5360	5360	5360	5360	0
332	20230605	135900	20364000	5360	5360	5360	5360	0
333	20230605	135800	20364000	5360	5360	5360	5360	0
334	20230605	135700	20364000	5360	5360	5360	5360	0
335	20230605	135600	20364000	5360	5360	5360	5360	0
336	20230605	135500	20364000	5360	5360	5360	5360	0
337	20230605	135400	20364000	5360	5360	5360	5360	0
338	20230605	135300	20364000	5360	5360	5360	5360	0
339	20230605	135200	20364000	5360	5360	5360	5360	0
340	20230605	135100	20364000	5360	5360	5360	5360	0
341	20230605	135000	20364000	5360	5360	5360	5360	0
342	20230605	134900	20364000	5360	5360	5360	5360	0
343	20230605	134800	20364000	5360	5360	5360	5360	0
344	20230605	134700	20364000	5360	5360	5360	5360	0
345	20230605	134600	20364000	5360	5360	5360	5360	74
346	20230605	134500	19967360	5360	5360	5360	5360	0
347	20230605	134400	19967360	5360	5360	5360	5360	0
348	20230605	134300	19967360	5360	5360	5360	5360	0
349	20230605	134200	19967360	5360	5360	5360	5360	0
350	20230605	134100	19967360	5360	5360	5360	5360	0
351	20230605	134000	19967360	5360	5360	5360	5360	0
352	20230605	133900	19967360	5360	5360	5360	5360	0
353	20230605	133800	19967360	5360	5360	5360	5360	0
354	20230605	133700	19967360	5360	5360	5360	5360	0
355	20230605	133600	19967360	5360	5360	5360	5360	0
356	20230605	133500	19967360	5360	5360	5360	5360	0
357	20230605	133400	19967360	5360	5360	5360	5360	0
358	20230605	133300	19967360	5360	5360	5360	5360	0
359	20230605	133200	19967360	5360	5360	5360	5360	0
360	20230605	133100	19967360	5360	5360	5360	5360	0
361	20230605	133000	19967360	5360	5360	5360	5360	0
362	20230605	132900	19967360	5360	5360	5360	5360	0
363	20230605	132800	19967360	5360	5360	5360	5360	0
364	20230605	132700	19967360	5360	5360	5360	5360	0
365	20230605	132600	19967360	5360	5360	5360	5360	0
366	20230605	132500	19967360	5360	5360	5360	5360	0
367	20230605	132400	19967360	5360	5360	5360	5360	0
368	20230605	132300	19967360	5360	5360	5360	5360	0
369	20230605	132200	19967360	5360	5360	5360	5360	0
370	20230605	132100	19967360	5360	5360	5360	5360	0
371	20230605	132000	19967360	5360	5360	5360	5360	148
372	20230605	131900	19174080	5360	5360	5360	5360	0
373	20230605	131800	19174080	5360	5360	5360	5360	0
374	20230605	131700	19174080	5360	5360	5360	5360	0
375	20230605	131600	19174080	5360	5360	5360	5360	0
376	20230605	131500	19174080	5360	5360	5360	5360	0
377	20230605	131400	19174080	5360	5360	5360	5360	0
378	20230605	131300	19174080	5360	5360	5360	5360	0
379	20230605	131200	19174080	5360	5360	5360	5360	0
380	20230605	131100	19174080	5360	5360	5360	5360	0
381	20230605	131000	19174080	5360	5360	5360	5360	0
382	20230605	130900	19174080	5360	5360	5360	5360	0
383	20230605	130800	19174080	5360	5360	5360	5360	0
384	20230605	130700	19174080	5360	5360	5360	5360	0
385	20230605	130600	19174080	5360	5360	5360	5360	0
386	20230605	130500	19174080	5360	5360	5360	5360	1
387	20230605	130400	19168720	5360	5360	5360	5360	0
388	20230605	130300	19168720	5360	5360	5360	5360	0
389	20230605	130200	19168720	5360	5360	5360	5360	0
390	20230605	130100	19168720	5360	5360	5360	5360	0
391	20230605	130000	19168720	5360	5360	5360	5360	0
392	20230605	125900	19168720	5360	5360	5360	5360	0
393	20230605	125800	19168720	5360	5360	5360	5360	0
394	20230605	125700	19168720	5360	5360	5360	5360	1
395	20230605	125600	19163360	5350	5350	5350	5350	0
396	20230605	125500	19163360	5350	5350	5350	5350	0
397	20230605	125400	19163360	5350	5350	5350	5350	0
398	20230605	125300	19163360	5350	5350	5350	5350	0
399	20230605	125200	19163360	5350	5350	5350	5350	0
400	20230605	125100	19163360	5350	5350	5350	5350	1
401	20230605	125000	19158010	5360	5360	5360	5360	0
402	20230605	124900	19158010	5360	5360	5360	5360	1
403	20230605	124800	19152650	5350	5350	5350	5350	0
404	20230605	124700	19152650	5350	5350	5350	5350	0
405	20230605	124600	19152650	5350	5350	5350	5350	0
406	20230605	124500	19152650	5350	5350	5350	5350	0
407	20230605	124400	19152650	5350	5350	5350	5350	0
408	20230605	124300	19152650	5350	5350	5350	5350	75
409	20230605	124200	18751400	5350	5350	5350	5350	0
410	20230605	124100	18751400	5350	5350	5350	5350	0
411	20230605	124000	18751400	5350	5350	5350	5350	0
412	20230605	123900	18751400	5350	5350	5350	5350	0
413	20230605	123800	18751400	5350	5350	5350	5350	0
414	20230605	123700	18751400	5350	5350	5350	5350	0
415	20230605	123600	18751400	5350	5350	5350	5350	0
416	20230605	123500	18751400	5350	5350	5350	5350	1
417	20230605	123400	18746050	5310	5310	5310	5310	0
418	20230605	123300	18746050	5310	5310	5310	5310	0
419	20230605	123200	18746050	5310	5310	5310	5310	0
420	20230605	123100	18746050	5310	5310	5310	5310	0
421	20230605	123000	18746050	5310	5310	5310	5310	0
422	20230605	122900	18746050	5310	5310	5310	5310	1
423	20230605	122800	18740740	5310	5310	5310	5310	0
424	20230605	122700	18740740	5310	5310	5310	5310	0
425	20230605	122600	18740740	5310	5310	5310	5310	0
426	20230605	122500	18740740	5310	5310	5310	5310	0
427	20230605	122400	18740740	5310	5310	5310	5310	1
428	20230605	122300	18735430	5320	5320	5320	5320	0
429	20230605	122200	18735430	5320	5320	5320	5320	0
430	20230605	122100	18735430	5320	5320	5320	5320	0
431	20230605	122000	18735430	5320	5320	5320	5320	0
432	20230605	121900	18735430	5320	5320	5320	5320	0
433	20230605	121800	18735430	5320	5320	5320	5320	0
434	20230605	121700	18735430	5320	5320	5320	5320	0
435	20230605	121600	18735430	5320	5320	5320	5320	0
436	20230605	121500	18735430	5320	5320	5320	5320	0
437	20230605	121400	18735430	5320	5320	5320	5320	0
438	20230605	121300	18735430	5320	5320	5320	5320	0
439	20230605	121200	18735430	5320	5320	5320	5320	0
440	20230605	121100	18735430	5320	5320	5320	5320	0
441	20230605	121000	18735430	5320	5320	5320	5320	0
442	20230605	120900	18735430	5320	5320	5320	5320	0
443	20230605	120800	18735430	5320	5320	5320	5320	0
444	20230605	120700	18735430	5320	5320	5320	5320	0
445	20230605	120600	18735430	5320	5320	5320	5320	467
446	20230605	120500	16250990	5320	5320	5320	5320	0
447	20230605	120400	16250990	5320	5320	5320	5320	0
448	20230605	120300	16250990	5320	5320	5320	5320	0
449	20230605	120200	16250990	5320	5320	5320	5320	0
450	20230605	120100	16250990	5320	5320	5320	5320	0
451	20230605	120000	16250990	5320	5320	5320	5320	0
452	20230605	115900	16250990	5320	5320	5320	5320	0
453	20230605	115800	16250990	5320	5320	5320	5320	0
454	20230605	115700	16250990	5320	5320	5320	5320	0
455	20230605	115600	16250990	5320	5320	5320	5320	0
456	20230605	115500	16250990	5320	5320	5320	5320	0
457	20230605	115400	16250990	5320	5320	5320	5320	0
458	20230605	115300	16250990	5320	5320	5320	5320	0
459	20230605	115200	16250990	5320	5320	5320	5320	0
460	20230605	115100	16250990	5320	5320	5320	5320	0
461	20230605	115000	16250990	5320	5320	5320	5320	0
462	20230605	114900	16250990	5320	5320	5320	5320	0
463	20230605	114800	16250990	5320	5320	5320	5320	0
464	20230605	114700	16250990	5320	5320	5320	5320	0
465	20230605	114600	16250990	5320	5320	5320	5320	0
466	20230605	114500	16250990	5320	5320	5320	5320	0
467	20230605	114400	16250990	5320	5320	5320	5320	0
468	20230605	114300	16250990	5320	5320	5320	5320	0
469	20230605	114200	16250990	5320	5320	5320	5320	16
470	20230605	114100	16165870	5350	5350	5350	5350	0
471	20230605	114000	16165870	5350	5350	5350	5350	0
472	20230605	113900	16165870	5350	5350	5350	5350	0
473	20230605	113800	16165870	5350	5350	5350	5350	0
474	20230605	113700	16165870	5350	5350	5350	5350	0
475	20230605	113600	16165870	5350	5350	5350	5350	0
476	20230605	113500	16165870	5350	5350	5350	5350	0
477	20230605	113400	16165870	5350	5350	5350	5350	0
478	20230605	113300	16165870	5350	5350	5350	5350	0
479	20230605	113200	16165870	5350	5350	5350	5350	0
480	20230605	113100	16165870	5350	5350	5350	5350	0
481	20230605	113000	16165870	5350	5350	5350	5350	0
482	20230605	112900	16165870	5350	5350	5350	5350	3
483	20230605	112800	16149820	5350	5350	5350	5350	0
484	20230605	112700	16149820	5350	5350	5350	5350	0
485	20230605	112600	16149820	5350	5350	5350	5350	0
486	20230605	112500	16149820	5350	5350	5350	5350	0
487	20230605	112400	16149820	5350	5350	5350	5350	0
488	20230605	112300	16149820	5350	5350	5350	5350	0
489	20230605	112200	16149820	5350	5350	5350	5350	0
490	20230605	112100	16149820	5350	5350	5350	5350	0
491	20230605	112000	16149820	5350	5350	5350	5350	10
492	20230605	111900	16096320	5320	5320	5320	5320	0
493	20230605	111800	16096320	5320	5320	5320	5320	18
494	20230605	111700	16000560	5370	5370	5370	5370	0
495	20230605	111600	16000560	5370	5370	5370	5370	0
496	20230605	111500	16000560	5370	5370	5370	5370	0
497	20230605	111400	16000560	5370	5370	5370	5370	0
498	20230605	111300	16000560	5370	5370	5370	5370	0
499	20230605	111200	16000560	5370	5370	5370	5370	0
500	20230605	111100	16000560	5370	5370	5370	5370	0
501	20230605	111000	16000560	5370	5370	5370	5370	0
502	20230605	110900	16000560	5370	5370	5370	5370	0
503	20230605	110800	16000560	5370	5370	5370	5370	0
504	20230605	110700	16000560	5370	5340	5370	5320	126
505	20230605	110600	15327040	5340	5340	5340	5340	0
506	20230605	110500	15327040	5340	5340	5340	5340	0
507	20230605	110400	15327040	5340	5340	5340	5340	0
508	20230605	110300	15327040	5340	5340	5340	5340	0
509	20230605	110200	15327040	5340	5340	5340	5340	0
510	20230605	110100	15327040	5340	5340	5340	5340	1
511	20230605	110000	15321700	5320	5320	5320	5320	0
512	20230605	105900	15321700	5320	5320	5320	5320	154
513	20230605	105800	14502420	5320	5320	5320	5320	92
514	20230605	105700	14012980	5320	5320	5320	5320	0
515	20230605	105600	14012980	5320	5320	5320	5320	0
516	20230605	105500	14012980	5320	5320	5320	5320	0
517	20230605	105400	14012980	5320	5320	5320	5320	0
518	20230605	105300	14012980	5320	5320	5320	5320	0
519	20230605	105200	14012980	5320	5320	5320	5320	0
520	20230605	105100	14012980	5320	5320	5320	5320	0
521	20230605	105000	14012980	5320	5320	5320	5320	0
522	20230605	104900	14012980	5320	5320	5320	5320	0
523	20230605	104800	14012980	5320	5320	5320	5320	0
524	20230605	104700	14012980	5320	5320	5320	5320	0
525	20230605	104600	14012980	5320	5320	5320	5320	0
526	20230605	104500	14012980	5320	5320	5320	5320	0
527	20230605	104400	14012980	5320	5320	5320	5320	0
528	20230605	104300	14012980	5320	5320	5320	5320	0
529	20230605	104200	14012980	5320	5320	5320	5320	0
530	20230605	104100	14012980	5320	5320	5320	5320	0
531	20230605	104000	14012980	5320	5320	5320	5320	0
532	20230605	103900	14012980	5320	5320	5320	5320	0
533	20230605	103800	14012980	5320	5320	5320	5320	0
534	20230605	103700	14012980	5320	5320	5320	5320	0
535	20230605	103600	14012980	5320	5320	5320	5320	0
536	20230605	103500	14012980	5320	5320	5320	5320	0
537	20230605	103400	14012980	5320	5320	5320	5320	0
538	20230605	103300	14012980	5320	5320	5320	5320	0
539	20230605	103200	14012980	5320	5320	5320	5320	0
540	20230605	103100	14012980	5320	5320	5320	5320	0
541	20230605	103000	14012980	5320	5320	5320	5320	0
542	20230605	102900	14012980	5320	5320	5320	5320	0
543	20230605	102800	14012980	5320	5320	5320	5320	2
544	20230605	102700	14002340	5320	5320	5320	5320	0
545	20230605	102600	14002340	5320	5320	5320	5320	0
546	20230605	102500	14002340	5320	5320	5320	5320	0
547	20230605	102400	14002340	5320	5320	5320	5320	0
548	20230605	102300	14002340	5320	5320	5320	5320	0
549	20230605	102200	14002340	5320	5320	5320	5320	0
550	20230605	102100	14002340	5320	5320	5320	5320	0
551	20230605	102000	14002340	5320	5320	5320	5320	0
552	20230605	101900	14002340	5320	5320	5320	5320	0
553	20230605	101800	14002340	5320	5320	5320	5320	0
554	20230605	101700	14002340	5320	5320	5320	5320	0
555	20230605	101600	14002340	5320	5320	5320	5320	0
556	20230605	101500	14002340	5320	5320	5320	5320	0
557	20230605	101400	14002340	5320	5320	5320	5320	0
558	20230605	101300	14002340	5320	5320	5320	5320	0
559	20230605	101200	14002340	5320	5330	5330	5320	107
560	20230605	101100	13433050	5310	5330	5330	5310	907
561	20230605	101000	8608700	5370	5370	5370	5370	0
562	20230605	100900	8608700	5370	5370	5370	5370	0
563	20230605	100800	8608700	5370	5370	5370	5370	0
564	20230605	100700	8608700	5370	5370	5370	5370	0
565	20230605	100600	8608700	5370	5370	5370	5370	0
566	20230605	100500	8608700	5370	5370	5370	5370	0
567	20230605	100400	8608700	5370	5370	5370	5370	0
568	20230605	100300	8608700	5370	5370	5370	5370	0
569	20230605	100200	8608700	5370	5370	5370	5370	0
570	20230605	100100	8608700	5370	5370	5370	5370	0
571	20230605	100000	8608700	5370	5370	5370	5370	0
572	20230605	095900	8608700	5370	5370	5370	5370	0
573	20230605	095800	8608700	5370	5370	5370	5370	0
574	20230605	095700	8608700	5370	5370	5370	5370	0
575	20230605	095600	8608700	5370	5370	5370	5370	0
576	20230605	095500	8608700	5370	5370	5370	5370	0
577	20230605	095400	8608700	5370	5370	5370	5370	1
578	20230605	095300	8603330	5330	5340	5340	5330	37
579	20230605	095200	8406110	5370	5370	5370	5370	0
580	20230605	095100	8406110	5370	5370	5370	5370	0
581	20230605	095000	8406110	5370	5370	5370	5370	0
582	20230605	094900	8406110	5370	5370	5370	5370	0
583	20230605	094800	8406110	5370	5370	5370	5370	0
584	20230605	094700	8406110	5370	5370	5370	5370	0
585	20230605	094600	8406110	5370	5370	5370	5370	0
586	20230605	094500	8406110	5370	5370	5370	5370	1
587	20230605	094400	8400740	5370	5370	5370	5370	0
588	20230605	094300	8400740	5370	5370	5370	5370	0
589	20230605	094200	8400740	5370	5370	5370	5370	0
590	20230605	094100	8400740	5370	5370	5370	5370	0
591	20230605	094000	8400740	5370	5370	5370	5370	0
592	20230605	093900	8400740	5370	5370	5370	5370	0
593	20230605	093800	8400740	5370	5370	5370	5370	0
594	20230605	093700	8400740	5370	5370	5370	5370	0
595	20230605	093600	8400740	5370	5370	5370	5370	0
596	20230605	093500	8400740	5370	5370	5370	5370	1
597	20230605	093400	8395370	5330	5330	5330	5330	0
598	20230605	093300	8395370	5330	5330	5330	5330	0
599	20230605	093200	8395370	5330	5330	5330	5330	200
600	20230605	093100	7329370	5330	5330	5330	5330	10
601	20230605	093000	7276070	5330	5330	5330	5330	0
602	20230605	092900	7276070	5330	5330	5330	5330	0
603	20230605	092800	7276070	5330	5330	5330	5330	0
604	20230605	092700	7276070	5330	5330	5330	5330	1
605	20230605	092600	7270740	5370	5370	5370	5370	0
606	20230605	092500	7270740	5370	5370	5370	5370	0
607	20230605	092400	7270740	5370	5370	5370	5370	0
608	20230605	092300	7270740	5370	5370	5370	5370	0
609	20230605	092200	7270740	5370	5370	5370	5370	0
610	20230605	092100	7270740	5370	5350	5370	5350	74
611	20230605	092000	6874720	5360	5360	5360	5360	0
612	20230605	091900	6874720	5360	5360	5360	5360	0
613	20230605	091800	6874720	5360	5360	5360	5360	9
614	20230605	091700	6826480	5320	5350	5350	5320	120
615	20230605	091600	6187380	5360	5360	5360	5360	0
616	20230605	091500	6187380	5360	5360	5360	5360	3
617	20230605	091400	6171300	5370	5370	5370	5370	0
618	20230605	091300	6171300	5370	5370	5370	5370	0
619	20230605	091200	6171300	5370	5370	5370	5370	0
620	20230605	091100	6171300	5370	5370	5370	5370	0
621	20230605	091000	6171300	5370	5370	5370	5370	0
622	20230605	090900	6171300	5370	5370	5370	5370	0
623	20230605	090800	6171300	5370	5370	5370	5370	0
624	20230605	090700	6171300	5370	5370	5370	5370	0
625	20230605	090600	6171300	5370	5370	5370	5370	0
626	20230605	090500	6171300	5370	5370	5370	5370	0
627	20230605	090400	6171300	5370	5370	5370	5370	0
628	20230605	090300	6171300	5370	5370	5370	5370	0
629	20230605	090200	6171300	5370	5370	5370	5370	0
630	20230605	090100	6171300	5370	5320	5370	5320	1011
631	20230605	090000	792680	5320	5320	5320	5320	149