KissMeData/021040/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200600	54070550	5380	5380	5380	5380	70
3	20230615	200500	54070550	5380	5380	5380	5380	0
4	20230615	200400	54070550	5380	5380	5380	5380	0
5	20230615	200300	54070550	5380	5380	5380	5380	0
6	20230615	200200	54070550	5380	5380	5380	5380	0
7	20230615	200100	54070550	5380	5380	5380	5380	0
8	20230615	200000	54070550	5380	5380	5380	5380	0
9	20230615	195900	54070550	5380	5380	5380	5380	0
10	20230615	195800	54070550	5380	5380	5380	5380	0
11	20230615	195700	54070550	5380	5380	5380	5380	0
12	20230615	195600	54070550	5380	5380	5380	5380	0
13	20230615	195500	54070550	5380	5380	5380	5380	0
14	20230615	195400	54070550	5380	5380	5380	5380	0
15	20230615	195300	54070550	5380	5380	5380	5380	0
16	20230615	195200	54070550	5380	5380	5380	5380	0
17	20230615	195100	54070550	5380	5380	5380	5380	0
18	20230615	195000	54070550	5380	5380	5380	5380	0
19	20230615	194900	54070550	5380	5380	5380	5380	0
20	20230615	194800	54070550	5380	5380	5380	5380	0
21	20230615	194700	54070550	5380	5380	5380	5380	0
22	20230615	194600	54070550	5380	5380	5380	5380	0
23	20230615	194500	54070550	5380	5380	5380	5380	0
24	20230615	194400	54070550	5380	5380	5380	5380	0
25	20230615	194300	54070550	5380	5380	5380	5380	0
26	20230615	194200	54070550	5380	5380	5380	5380	0
27	20230615	194100	54070550	5380	5380	5380	5380	0
28	20230615	194000	54070550	5380	5380	5380	5380	0
29	20230615	193900	54070550	5380	5380	5380	5380	0
30	20230615	193800	54070550	5380	5380	5380	5380	0
31	20230615	193700	54070550	5380	5380	5380	5380	0
32	20230615	193600	54070550	5380	5380	5380	5380	70
33	20230615	193500	54070550	5380	5380	5380	5380	0
34	20230615	193400	54070550	5380	5380	5380	5380	0
35	20230615	193300	54070550	5380	5380	5380	5380	0
36	20230615	193200	54070550	5380	5380	5380	5380	0
37	20230615	193100	54070550	5380	5380	5380	5380	0
38	20230615	193000	54070550	5380	5380	5380	5380	0
39	20230615	192900	54070550	5380	5380	5380	5380	0
40	20230615	192800	54070550	5380	5380	5380	5380	0
41	20230615	192700	54070550	5380	5380	5380	5380	0
42	20230615	192600	54070550	5380	5380	5380	5380	0
43	20230615	192500	54070550	5380	5380	5380	5380	0
44	20230615	192400	54070550	5380	5380	5380	5380	0
45	20230615	192300	54070550	5380	5380	5380	5380	0
46	20230615	192200	54070550	5380	5380	5380	5380	0
47	20230615	192100	54070550	5380	5380	5380	5380	0
48	20230615	192000	54070550	5380	5380	5380	5380	0
49	20230615	191900	54070550	5380	5380	5380	5380	0
50	20230615	191800	54070550	5380	5380	5380	5380	0
51	20230615	191700	54070550	5380	5380	5380	5380	0
52	20230615	191600	54070550	5380	5380	5380	5380	0
53	20230615	191500	54070550	5380	5380	5380	5380	0
54	20230615	191400	54070550	5380	5380	5380	5380	0
55	20230615	191300	54070550	5380	5380	5380	5380	0
56	20230615	191200	54070550	5380	5380	5380	5380	0
57	20230615	191100	54070550	5380	5380	5380	5380	0
58	20230615	191000	54070550	5380	5380	5380	5380	0
59	20230615	190900	54070550	5380	5380	5380	5380	0
60	20230615	190800	54070550	5380	5380	5380	5380	0
61	20230615	190700	54070550	5380	5380	5380	5380	0
62	20230615	190600	54070550	5380	5380	5380	5380	70
63	20230615	190500	54070550	5380	5380	5380	5380	0
64	20230615	190400	54070550	5380	5380	5380	5380	0
65	20230615	190300	54070550	5380	5380	5380	5380	0
66	20230615	190200	54070550	5380	5380	5380	5380	0
67	20230615	190100	54070550	5380	5380	5380	5380	0
68	20230615	190000	54070550	5380	5380	5380	5380	0
69	20230615	185900	54070550	5380	5380	5380	5380	0
70	20230615	185800	54070550	5380	5380	5380	5380	0
71	20230615	185700	54070550	5380	5380	5380	5380	0
72	20230615	185600	54070550	5380	5380	5380	5380	0
73	20230615	185500	54070550	5380	5380	5380	5380	0
74	20230615	185400	54070550	5380	5380	5380	5380	0
75	20230615	185300	54070550	5380	5380	5380	5380	0
76	20230615	185200	54070550	5380	5380	5380	5380	0
77	20230615	185100	54070550	5380	5380	5380	5380	0
78	20230615	185000	54070550	5380	5380	5380	5380	0
79	20230615	184900	54070550	5380	5380	5380	5380	0
80	20230615	184800	54070550	5380	5380	5380	5380	0
81	20230615	184700	54070550	5380	5380	5380	5380	0
82	20230615	184600	54070550	5380	5380	5380	5380	0
83	20230615	184500	54070550	5380	5380	5380	5380	0
84	20230615	184400	54070550	5380	5380	5380	5380	0
85	20230615	184300	54070550	5380	5380	5380	5380	0
86	20230615	184200	54070550	5380	5380	5380	5380	0
87	20230615	184100	54070550	5380	5380	5380	5380	0
88	20230615	184000	54070550	5380	5380	5380	5380	0
89	20230615	183900	54070550	5380	5380	5380	5380	0
90	20230615	183800	54070550	5380	5380	5380	5380	0
91	20230615	183700	54070550	5380	5380	5380	5380	0
92	20230615	183600	54070550	5380	5380	5380	5380	70
93	20230615	183500	54070550	5380	5380	5380	5380	0
94	20230615	183400	54070550	5380	5380	5380	5380	0
95	20230615	183300	54070550	5380	5380	5380	5380	0
96	20230615	183200	54070550	5380	5380	5380	5380	0
97	20230615	183100	54070550	5380	5380	5380	5380	0
98	20230615	183000	54070550	5380	5380	5380	5380	0
99	20230615	182900	54070550	5380	5380	5380	5380	0
100	20230615	182800	54070550	5380	5380	5380	5380	0
101	20230615	182700	54070550	5380	5380	5380	5380	0
102	20230615	182600	54070550	5380	5380	5380	5380	0
103	20230615	182500	54070550	5380	5380	5380	5380	0
104	20230615	182400	54070550	5380	5380	5380	5380	0
105	20230615	182300	54070550	5380	5380	5380	5380	0
106	20230615	182200	54070550	5380	5380	5380	5380	0
107	20230615	182100	54070550	5380	5380	5380	5380	0
108	20230615	182000	54070550	5380	5380	5380	5380	0
109	20230615	181900	54070550	5380	5380	5380	5380	0
110	20230615	181800	54070550	5380	5380	5380	5380	0
111	20230615	181700	54070550	5380	5380	5380	5380	0
112	20230615	181600	54070550	5380	5380	5380	5380	0
113	20230615	181500	54070550	5380	5380	5380	5380	0
114	20230615	181400	54070550	5380	5380	5380	5380	0
115	20230615	181300	54070550	5380	5380	5380	5380	0
116	20230615	181200	54070550	5380	5380	5380	5380	0
117	20230615	181100	54070550	5380	5380	5380	5380	0
118	20230615	181000	54070550	5380	5380	5380	5380	0
119	20230615	180900	54070550	5380	5380	5380	5380	0
120	20230615	180800	54070550	5380	5380	5380	5380	0
121	20230615	180700	54070550	5380	5380	5380	5380	0
122	20230615	180600	54070550	5380	5380	5380	5380	70
123	20230615	180500	54070550	5380	5380	5380	5380	0
124	20230615	180400	54070550	5380	5380	5380	5380	0
125	20230615	180300	54070550	5380	5380	5380	5380	0
126	20230615	180200	54070550	5380	5380	5380	5380	0
127	20230615	180100	54070550	5380	5380	5380	5380	0
128	20230615	180000	54070550	5380	5380	5380	5380	0
129	20230615	175900	54070550	5380	5380	5380	5380	0
130	20230615	175800	54070550	5380	5380	5380	5380	0
131	20230615	175700	54070550	5380	5380	5380	5380	0
132	20230615	175600	54070550	5380	5380	5380	5380	0
133	20230615	175500	54070550	5380	5380	5380	5380	0
134	20230615	175400	54070550	5380	5380	5380	5380	0
135	20230615	175300	54070550	5380	5380	5380	5380	0
136	20230615	175200	54070550	5380	5380	5380	5380	0
137	20230615	175100	54070550	5380	5380	5380	5380	0
138	20230615	175000	54070550	5380	5380	5380	5380	0
139	20230615	174900	54070550	5380	5380	5380	5380	0
140	20230615	174800	54070550	5380	5380	5380	5380	0
141	20230615	174700	54070550	5380	5380	5380	5380	0
142	20230615	174600	54070550	5380	5380	5380	5380	0
143	20230615	174500	54070550	5380	5380	5380	5380	0
144	20230615	174400	54070550	5380	5380	5380	5380	0
145	20230615	174300	54070550	5380	5380	5380	5380	0
146	20230615	174200	54070550	5380	5380	5380	5380	0
147	20230615	174100	54070550	5380	5380	5380	5380	0
148	20230615	174000	54070550	5380	5380	5380	5380	0
149	20230615	173900	54070550	5380	5380	5380	5380	0
150	20230615	173800	54070550	5380	5380	5380	5380	0
151	20230615	173700	54070550	5380	5380	5380	5380	0
152	20230615	173600	54070550	5380	5380	5380	5380	70
153	20230615	173500	54070550	5380	5380	5380	5380	0
154	20230615	173400	54070550	5380	5380	5380	5380	0
155	20230615	173300	54070550	5380	5380	5380	5380	0
156	20230615	173200	54070550	5380	5380	5380	5380	0
157	20230615	173100	54070550	5380	5380	5380	5380	0
158	20230615	173000	54070550	5380	5380	5380	5380	0
159	20230615	172900	54070550	5380	5380	5380	5380	0
160	20230615	172800	54070550	5380	5380	5380	5380	0
161	20230615	172700	54070550	5380	5380	5380	5380	0
162	20230615	172600	54070550	5380	5380	5380	5380	0
163	20230615	172500	54070550	5380	5380	5380	5380	0
164	20230615	172400	54070550	5380	5380	5380	5380	0
165	20230615	172300	54070550	5380	5380	5380	5380	0
166	20230615	172200	54070550	5380	5380	5380	5380	0
167	20230615	172100	54070550	5380	5380	5380	5380	0
168	20230615	172000	54070550	5380	5380	5380	5380	0
169	20230615	171900	54070550	5380	5380	5380	5380	0
170	20230615	171800	54070550	5380	5380	5380	5380	0
171	20230615	171700	54070550	5380	5380	5380	5380	0
172	20230615	171600	54070550	5380	5380	5380	5380	0
173	20230615	171500	54070550	5380	5380	5380	5380	0
174	20230615	171400	54070550	5380	5380	5380	5380	0
175	20230615	171300	54070550	5380	5380	5380	5380	0
176	20230615	171200	54070550	5380	5380	5380	5380	0
177	20230615	171100	54070550	5380	5380	5380	5380	0
178	20230615	171000	54070550	5380	5380	5380	5380	0
179	20230615	170900	54070550	5380	5380	5380	5380	0
180	20230615	170800	54070550	5380	5380	5380	5380	0
181	20230615	170700	54070550	5380	5380	5380	5380	0
182	20230615	170600	54070550	5380	5380	5380	5380	70
183	20230615	170500	54070550	5380	5380	5380	5380	0
184	20230615	170400	54070550	5380	5380	5380	5380	0
185	20230615	170300	54070550	5380	5380	5380	5380	0
186	20230615	170200	54070550	5380	5380	5380	5380	0
187	20230615	170100	54070550	5380	5380	5380	5380	0
188	20230615	170000	54070550	5380	5380	5380	5380	0
189	20230615	165900	54070550	5380	5380	5380	5380	0
190	20230615	165800	54070550	5380	5380	5380	5380	0
191	20230615	165700	54070550	5380	5380	5380	5380	0
192	20230615	165600	54070550	5380	5380	5380	5380	0
193	20230615	165500	54070550	5380	5380	5380	5380	0
194	20230615	165400	54070550	5380	5380	5380	5380	0
195	20230615	165300	54070550	5380	5380	5380	5380	0
196	20230615	165200	54070550	5380	5380	5380	5380	0
197	20230615	165100	54070550	5380	5380	5380	5380	0
198	20230615	165000	54070550	5380	5380	5380	5380	0
199	20230615	164900	54070550	5380	5380	5380	5380	0
200	20230615	164800	54070550	5380	5380	5380	5380	0
201	20230615	164700	54070550	5380	5380	5380	5380	0
202	20230615	164600	54070550	5380	5380	5380	5380	0
203	20230615	164500	54070550	5380	5380	5380	5380	0
204	20230615	164400	54070550	5380	5380	5380	5380	0
205	20230615	164300	54070550	5380	5380	5380	5380	0
206	20230615	164200	54070550	5380	5380	5380	5380	0
207	20230615	164100	54070550	5380	5380	5380	5380	0
208	20230615	164000	54070550	5380	5380	5380	5380	0
209	20230615	163900	54070550	5380	5380	5380	5380	0
210	20230615	163800	54070550	5380	5380	5380	5380	0
211	20230615	163700	54070550	5380	5380	5380	5380	0
212	20230615	163600	54070550	5380	5380	5380	5380	70
213	20230615	163500	54070550	5380	5380	5380	5380	0
214	20230615	163400	54070550	5380	5380	5380	5380	0
215	20230615	163300	54070550	5380	5380	5380	5380	0
216	20230615	163200	54070550	5380	5380	5380	5380	0
217	20230615	163100	54070550	5380	5380	5380	5380	0
218	20230615	163000	54070550	5380	5380	5380	5380	0
219	20230615	162900	54070550	5380	5380	5380	5380	0
220	20230615	162800	54070550	5380	5380	5380	5380	0
221	20230615	162700	54070550	5380	5380	5380	5380	0
222	20230615	162600	54070550	5380	5380	5380	5380	0
223	20230615	162500	54070550	5380	5380	5380	5380	0
224	20230615	162400	54070550	5380	5380	5380	5380	0
225	20230615	162300	54070550	5380	5380	5380	5380	0
226	20230615	162200	54070550	5380	5380	5380	5380	0
227	20230615	162100	54070550	5380	5380	5380	5380	0
228	20230615	162000	54070550	5380	5380	5380	5380	0
229	20230615	161900	54070550	5380	5380	5380	5380	0
230	20230615	161800	54070550	5380	5380	5380	5380	0
231	20230615	161700	54070550	5380	5380	5380	5380	0
232	20230615	161600	54070550	5380	5380	5380	5380	0
233	20230615	161500	54070550	5380	5380	5380	5380	0
234	20230615	161400	54070550	5380	5380	5380	5380	0
235	20230615	161300	54070550	5380	5380	5380	5380	0
236	20230615	161200	54070550	5380	5380	5380	5380	0
237	20230615	161100	54070550	5380	5380	5380	5380	0
238	20230615	161000	54070550	5380	5380	5380	5380	0
239	20230615	160900	54070550	5380	5380	5380	5380	0
240	20230615	160800	54070550	5380	5380	5380	5380	0
241	20230615	160700	54070550	5380	5380	5380	5380	0
242	20230615	160600	54070550	5380	5380	5380	5380	70
243	20230615	160500	54070550	5380	5380	5380	5380	0
244	20230615	160400	54070550	5380	5380	5380	5380	0
245	20230615	160300	54070550	5380	5380	5380	5380	0
246	20230615	160200	54070550	5380	5380	5380	5380	0
247	20230615	160100	54070550	5380	5380	5380	5380	0
248	20230615	160000	54070550	5380	5380	5380	5380	0
249	20230615	155900	54070550	5380	5380	5380	5380	0
250	20230615	155800	54070550	5380	5380	5380	5380	0
251	20230615	155700	54070550	5380	5380	5380	5380	0
252	20230615	155600	54070550	5380	5380	5380	5380	0
253	20230615	155500	54070550	5380	5380	5380	5380	0
254	20230615	155400	54070550	5380	5380	5380	5380	0
255	20230615	155300	54070550	5380	5380	5380	5380	0
256	20230615	155200	54070550	5380	5380	5380	5380	0
257	20230615	155100	54070550	5380	5380	5380	5380	0
258	20230615	155000	54070550	5380	5380	5380	5380	0
259	20230615	154900	54070550	5380	5380	5380	5380	0
260	20230615	154800	54070550	5380	5380	5380	5380	0
261	20230615	154700	54070550	5380	5380	5380	5380	0
262	20230615	154600	54070550	5380	5380	5380	5380	0
263	20230615	154500	54070550	5380	5380	5380	5380	0
264	20230615	154400	54070550	5380	5380	5380	5380	0
265	20230615	154300	54070550	5380	5380	5380	5380	0
266	20230615	154200	54070550	5380	5380	5380	5380	0
267	20230615	154100	54070550	5380	5380	5380	5380	0
268	20230615	154000	54070550	5380	5380	5380	5380	0
269	20230615	153900	54070550	5380	5380	5380	5380	0
270	20230615	153800	54070550	5380	5380	5380	5380	0
271	20230615	153700	54070550	5380	5380	5380	5380	0
272	20230615	153600	54070550	5380	5380	5380	5380	70
273	20230615	153500	54070550	5380	5380	5380	5380	0
274	20230615	153400	54070550	5380	5380	5380	5380	0
275	20230615	153300	54070550	5380	5380	5380	5380	0
276	20230615	153200	54070550	5380	5380	5380	5380	0
277	20230615	153100	54070550	5380	5380	5380	5380	0
278	20230615	153000	54070550	5380	5380	5380	5380	70
279	20230615	152900	53693950	5400	5400	5400	5400	0
280	20230615	152800	53693950	5400	5400	5400	5400	0
281	20230615	152700	53693950	5400	5400	5400	5400	0
282	20230615	152600	53693950	5400	5400	5400	5400	0
283	20230615	152500	53693950	5400	5400	5400	5400	0
284	20230615	152400	53693950	5400	5400	5400	5400	0
285	20230615	152300	53693950	5400	5400	5400	5400	0
286	20230615	152200	53693950	5400	5400	5400	5400	0
287	20230615	152100	53693950	5400	5400	5400	5400	0
288	20230615	152000	53693950	5400	5400	5400	5400	0
289	20230615	151900	53693950	5400	5400	5400	5380	544
290	20230615	151800	50757150	5380	5380	5380	5380	0
291	20230615	151700	50757150	5380	5380	5380	5380	0
292	20230615	151600	50757150	5380	5380	5380	5380	0
293	20230615	151500	50757150	5380	5380	5380	5380	0
294	20230615	151400	50757150	5380	5380	5380	5380	0
295	20230615	151300	50757150	5380	5380	5380	5380	0
296	20230615	151200	50757150	5380	5380	5380	5380	0
297	20230615	151100	50757150	5380	5380	5380	5380	0
298	20230615	151000	50757150	5380	5380	5380	5380	0
299	20230615	150900	50757150	5380	5380	5380	5380	0
300	20230615	150800	50757150	5380	5380	5380	5380	0
301	20230615	150700	50757150	5380	5380	5380	5380	22
302	20230615	150600	50638790	5400	5400	5400	5400	0
303	20230615	150500	50638790	5400	5400	5400	5400	0
304	20230615	150400	50638790	5400	5400	5400	5400	0
305	20230615	150300	50638790	5400	5400	5400	5400	0
306	20230615	150200	50638790	5400	5400	5400	5400	1
307	20230615	150100	50633390	5400	5400	5400	5400	0
308	20230615	150000	50633390	5400	5400	5400	5400	0
309	20230615	145900	50633390	5400	5400	5400	5400	0
310	20230615	145800	50633390	5400	5400	5400	5400	0
311	20230615	145700	50633390	5400	5400	5400	5400	0
312	20230615	145600	50633390	5400	5400	5400	5400	0
313	20230615	145500	50633390	5400	5400	5400	5400	0
314	20230615	145400	50633390	5400	5400	5400	5400	0
315	20230615	145300	50633390	5400	5400	5400	5400	0
316	20230615	145200	50633390	5400	5400	5400	5400	0
317	20230615	145100	50633390	5400	5400	5400	5400	0
318	20230615	145000	50633390	5400	5400	5400	5400	0
319	20230615	144900	50633390	5400	5400	5400	5400	0
320	20230615	144800	50633390	5400	5400	5400	5400	0
321	20230615	144700	50633390	5400	5400	5400	5400	0
322	20230615	144600	50633390	5400	5400	5400	5400	0
323	20230615	144500	50633390	5400	5400	5400	5400	0
324	20230615	144400	50633390	5400	5400	5400	5400	0
325	20230615	144300	50633390	5400	5400	5400	5400	0
326	20230615	144200	50633390	5400	5400	5400	5400	0
327	20230615	144100	50633390	5400	5400	5400	5400	0
328	20230615	144000	50633390	5400	5400	5400	5400	0
329	20230615	143900	50633390	5400	5400	5400	5400	0
330	20230615	143800	50633390	5400	5400	5400	5400	413
331	20230615	143700	48403190	5400	5400	5400	5400	0
332	20230615	143600	48403190	5400	5400	5400	5400	1
333	20230615	143500	48397790	5390	5390	5390	5390	0
334	20230615	143400	48397790	5390	5390	5390	5390	0
335	20230615	143300	48397790	5390	5390	5390	5390	0
336	20230615	143200	48397790	5390	5390	5390	5390	0
337	20230615	143100	48397790	5390	5390	5390	5390	0
338	20230615	143000	48397790	5390	5390	5390	5390	0
339	20230615	142900	48397790	5390	5390	5390	5390	0
340	20230615	142800	48397790	5390	5390	5390	5390	3
341	20230615	142700	48381620	5400	5400	5400	5400	0
342	20230615	142600	48381620	5400	5400	5400	5400	0
343	20230615	142500	48381620	5400	5400	5400	5400	0
344	20230615	142400	48381620	5400	5400	5400	5400	0
345	20230615	142300	48381620	5400	5400	5400	5400	0
346	20230615	142200	48381620	5400	5400	5400	5400	0
347	20230615	142100	48381620	5400	5400	5400	5400	0
348	20230615	142000	48381620	5400	5400	5400	5400	0
349	20230615	141900	48381620	5400	5400	5400	5400	0
350	20230615	141800	48381620	5400	5400	5400	5400	0
351	20230615	141700	48381620	5400	5400	5400	5400	0
352	20230615	141600	48381620	5400	5400	5400	5400	0
353	20230615	141500	48381620	5400	5400	5400	5400	0
354	20230615	141400	48381620	5400	5400	5400	5400	0
355	20230615	141300	48381620	5400	5400	5400	5400	0
356	20230615	141200	48381620	5400	5400	5400	5400	0
357	20230615	141100	48381620	5400	5400	5400	5400	0
358	20230615	141000	48381620	5400	5400	5400	5400	0
359	20230615	140900	48381620	5400	5400	5400	5400	0
360	20230615	140800	48381620	5400	5400	5400	5400	0
361	20230615	140700	48381620	5400	5400	5400	5400	0
362	20230615	140600	48381620	5400	5400	5400	5400	0
363	20230615	140500	48381620	5400	5400	5400	5400	0
364	20230615	140400	48381620	5400	5400	5400	5400	0
365	20230615	140300	48381620	5400	5400	5400	5400	0
366	20230615	140200	48381620	5400	5400	5400	5400	0
367	20230615	140100	48381620	5400	5400	5400	5400	0
368	20230615	140000	48381620	5400	5400	5400	5400	0
369	20230615	135900	48381620	5400	5400	5400	5400	0
370	20230615	135800	48381620	5400	5400	5400	5400	0
371	20230615	135700	48381620	5400	5400	5400	5400	0
372	20230615	135600	48381620	5400	5400	5400	5400	0
373	20230615	135500	48381620	5400	5400	5400	5400	0
374	20230615	135400	48381620	5400	5400	5400	5400	0
375	20230615	135300	48381620	5400	5400	5400	5400	0
376	20230615	135200	48381620	5400	5380	5400	5380	4
377	20230615	135100	48360080	5400	5400	5400	5400	1
378	20230615	135000	48354680	5370	5370	5370	5370	8
379	20230615	134900	48311720	5400	5400	5400	5400	0
380	20230615	134800	48311720	5400	5400	5400	5400	0
381	20230615	134700	48311720	5400	5400	5400	5400	2
382	20230615	134600	48300920	5390	5390	5390	5390	0
383	20230615	134500	48300920	5390	5390	5390	5390	185
384	20230615	134400	47303770	5390	5390	5390	5390	0
385	20230615	134300	47303770	5390	5390	5390	5390	0
386	20230615	134200	47303770	5390	5390	5390	5390	0
387	20230615	134100	47303770	5390	5390	5390	5390	0
388	20230615	134000	47303770	5390	5390	5390	5390	0
389	20230615	133900	47303770	5390	5390	5390	5390	0
390	20230615	133800	47303770	5390	5390	5390	5390	0
391	20230615	133700	47303770	5390	5360	5390	5360	4
392	20230615	133600	47282270	5340	5340	5340	5340	0
393	20230615	133500	47282270	5340	5340	5340	5340	0
394	20230615	133400	47282270	5340	5340	5340	5340	0
395	20230615	133300	47282270	5340	5340	5340	5340	0
396	20230615	133200	47282270	5340	5340	5340	5340	470
397	20230615	133100	44772470	5340	5340	5340	5340	0
398	20230615	133000	44772470	5340	5340	5340	5340	0
399	20230615	132900	44772470	5340	5340	5340	5340	0
400	20230615	132800	44772470	5340	5340	5340	5340	0
401	20230615	132700	44772470	5340	5340	5340	5340	0
402	20230615	132600	44772470	5340	5340	5340	5340	0
403	20230615	132500	44772470	5340	5340	5340	5340	0
404	20230615	132400	44772470	5340	5340	5340	5340	0
405	20230615	132300	44772470	5340	5340	5340	5340	0
406	20230615	132200	44772470	5340	5340	5340	5340	1
407	20230615	132100	44767130	5310	5310	5310	5310	0
408	20230615	132000	44767130	5310	5310	5310	5310	121
409	20230615	131900	44124620	5310	5310	5310	5310	0
410	20230615	131800	44124620	5310	5310	5310	5310	0
411	20230615	131700	44124620	5310	5330	5330	5310	400
412	20230615	131600	41994320	5330	5330	5330	5330	0
413	20230615	131500	41994320	5330	5330	5330	5330	0
414	20230615	131400	41994320	5330	5330	5330	5330	100
415	20230615	131300	41461320	5340	5340	5340	5340	0
416	20230615	131200	41461320	5340	5340	5340	5340	0
417	20230615	131100	41461320	5340	5340	5340	5340	0
418	20230615	131000	41461320	5340	5340	5340	5340	208
419	20230615	130900	40350600	5360	5360	5360	5360	0
420	20230615	130800	40350600	5360	5360	5360	5360	0
421	20230615	130700	40350600	5360	5360	5360	5360	0
422	20230615	130600	40350600	5360	5360	5360	5360	0
423	20230615	130500	40350600	5360	5360	5360	5360	0
424	20230615	130400	40350600	5360	5360	5360	5360	0
425	20230615	130300	40350600	5360	5360	5360	5360	0
426	20230615	130200	40350600	5360	5360	5360	5360	140
427	20230615	130100	39600200	5360	5360	5360	5360	0
428	20230615	130000	39600200	5360	5370	5370	5360	120
429	20230615	125900	38956900	5390	5390	5390	5390	0
430	20230615	125800	38956900	5390	5390	5390	5390	1
431	20230615	125700	38951510	5390	5390	5390	5390	0
432	20230615	125600	38951510	5390	5390	5390	5390	0
433	20230615	125500	38951510	5390	5390	5390	5390	0
434	20230615	125400	38951510	5390	5390	5390	5390	0
435	20230615	125300	38951510	5390	5390	5390	5390	0
436	20230615	125200	38951510	5390	5390	5390	5390	0
437	20230615	125100	38951510	5390	5390	5390	5390	1
438	20230615	125000	38946120	5360	5360	5360	5360	0
439	20230615	124900	38946120	5360	5360	5360	5360	0
440	20230615	124800	38946120	5360	5360	5360	5360	0
441	20230615	124700	38946120	5360	5360	5360	5360	0
442	20230615	124600	38946120	5360	5360	5360	5360	0
443	20230615	124500	38946120	5360	5360	5360	5360	0
444	20230615	124400	38946120	5360	5360	5360	5360	0
445	20230615	124300	38946120	5360	5360	5360	5360	0
446	20230615	124200	38946120	5360	5360	5360	5360	0
447	20230615	124100	38946120	5360	5360	5360	5360	0
448	20230615	124000	38946120	5360	5360	5360	5360	0
449	20230615	123900	38946120	5360	5360	5360	5360	500
450	20230615	123800	36266120	5340	5340	5340	5340	0
451	20230615	123700	36266120	5340	5340	5340	5340	0
452	20230615	123600	36266120	5340	5340	5340	5340	0
453	20230615	123500	36266120	5340	5340	5340	5340	0
454	20230615	123400	36266120	5340	5340	5340	5340	0
455	20230615	123300	36266120	5340	5340	5340	5340	30
456	20230615	123200	36105920	5340	5340	5340	5340	0
457	20230615	123100	36105920	5340	5340	5340	5340	0
458	20230615	123000	36105920	5340	5340	5340	5340	0
459	20230615	122900	36105920	5340	5340	5340	5340	0
460	20230615	122800	36105920	5340	5340	5340	5340	0
461	20230615	122700	36105920	5340	5340	5340	5340	0
462	20230615	122600	36105920	5340	5340	5340	5340	0
463	20230615	122500	36105920	5340	5340	5340	5340	0
464	20230615	122400	36105920	5340	5340	5340	5340	0
465	20230615	122300	36105920	5340	5340	5340	5340	0
466	20230615	122200	36105920	5340	5340	5340	5340	0
467	20230615	122100	36105920	5340	5340	5340	5340	0
468	20230615	122000	36105920	5340	5340	5340	5340	0
469	20230615	121900	36105920	5340	5340	5340	5340	0
470	20230615	121800	36105920	5340	5340	5340	5340	0
471	20230615	121700	36105920	5340	5340	5340	5340	0
472	20230615	121600	36105920	5340	5340	5340	5340	0
473	20230615	121500	36105920	5340	5340	5340	5340	0
474	20230615	121400	36105920	5340	5340	5340	5340	0
475	20230615	121300	36105920	5340	5340	5340	5340	0
476	20230615	121200	36105920	5340	5340	5340	5340	0
477	20230615	121100	36105920	5340	5340	5340	5340	100
478	20230615	121000	35571920	5340	5340	5340	5340	0
479	20230615	120900	35571920	5340	5340	5340	5340	0
480	20230615	120800	35571920	5340	5340	5340	5340	0
481	20230615	120700	35571920	5340	5340	5340	5340	0
482	20230615	120600	35571920	5340	5340	5340	5340	0
483	20230615	120500	35571920	5340	5340	5340	5340	0
484	20230615	120400	35571920	5340	5340	5340	5340	0
485	20230615	120300	35571920	5340	5340	5340	5340	0
486	20230615	120200	35571920	5340	5340	5340	5340	0
487	20230615	120100	35571920	5340	5340	5340	5340	0
488	20230615	120000	35571920	5340	5340	5340	5340	0
489	20230615	115900	35571920	5340	5340	5340	5340	0
490	20230615	115800	35571920	5340	5340	5340	5340	0
491	20230615	115700	35571920	5340	5340	5340	5340	0
492	20230615	115600	35571920	5340	5340	5340	5340	717
493	20230615	115500	31743140	5340	5340	5340	5340	0
494	20230615	115400	31743140	5340	5340	5340	5340	0
495	20230615	115300	31743140	5340	5340	5340	5340	0
496	20230615	115200	31743140	5340	5340	5340	5340	0
497	20230615	115100	31743140	5340	5340	5340	5340	0
498	20230615	115000	31743140	5340	5340	5340	5340	0
499	20230615	114900	31743140	5340	5340	5340	5340	0
500	20230615	114800	31743140	5340	5340	5340	5340	0
501	20230615	114700	31743140	5340	5340	5340	5340	0
502	20230615	114600	31743140	5340	5340	5340	5340	0
503	20230615	114500	31743140	5340	5340	5340	5340	0
504	20230615	114400	31743140	5340	5340	5340	5340	5
505	20230615	114300	31716440	5340	5340	5340	5340	0
506	20230615	114200	31716440	5340	5340	5340	5340	153
507	20230615	114100	30899420	5360	5360	5360	5360	0
508	20230615	114000	30899420	5360	5360	5360	5360	0
509	20230615	113900	30899420	5360	5360	5360	5360	0
510	20230615	113800	30899420	5360	5360	5360	5360	0
511	20230615	113700	30899420	5360	5360	5360	5360	0
512	20230615	113600	30899420	5360	5360	5360	5360	0
513	20230615	113500	30899420	5360	5360	5360	5360	0
514	20230615	113400	30899420	5360	5360	5360	5360	0
515	20230615	113300	30899420	5360	5360	5360	5360	0
516	20230615	113200	30899420	5360	5360	5360	5360	0
517	20230615	113100	30899420	5360	5360	5360	5360	374
518	20230615	113000	28894780	5360	5360	5360	5360	0
519	20230615	112900	28894780	5360	5360	5360	5360	0
520	20230615	112800	28894780	5360	5360	5360	5360	374
521	20230615	112700	26890140	5340	5360	5360	5340	800
522	20230615	112600	22609560	5360	5360	5360	5360	0
523	20230615	112500	22609560	5360	5360	5360	5360	0
524	20230615	112400	22609560	5360	5360	5360	5360	299
525	20230615	112300	21006920	5360	5360	5360	5360	0
526	20230615	112200	21006920	5360	5360	5360	5360	0
527	20230615	112100	21006920	5360	5360	5360	5360	0
528	20230615	112000	21006920	5360	5360	5360	5360	500
529	20230615	111900	18326920	5370	5370	5370	5370	0
530	20230615	111800	18326920	5370	5370	5370	5370	0
531	20230615	111700	18326920	5370	5370	5370	5370	0
532	20230615	111600	18326920	5370	5370	5370	5370	0
533	20230615	111500	18326920	5370	5370	5370	5370	52
534	20230615	111400	18047680	5400	5400	5400	5400	1
535	20230615	111300	18042280	5360	5360	5360	5360	0
536	20230615	111200	18042280	5360	5360	5360	5360	0
537	20230615	111100	18042280	5360	5360	5360	5360	0
538	20230615	111000	18042280	5360	5360	5360	5360	0
539	20230615	110900	18042280	5360	5360	5360	5360	0
540	20230615	110800	18042280	5360	5360	5360	5360	200
541	20230615	110700	16970280	5390	5390	5390	5390	0
542	20230615	110600	16970280	5390	5390	5390	5390	23
543	20230615	110500	16846310	5390	5390	5390	5390	0
544	20230615	110400	16846310	5390	5390	5390	5390	0
545	20230615	110300	16846310	5390	5390	5390	5390	0
546	20230615	110200	16846310	5390	5390	5390	5390	0
547	20230615	110100	16846310	5390	5390	5390	5390	2
548	20230615	110000	16835530	5360	5360	5360	5360	0
549	20230615	105900	16835530	5360	5360	5360	5360	0
550	20230615	105800	16835530	5360	5360	5360	5360	0
551	20230615	105700	16835530	5360	5360	5360	5360	0
552	20230615	105600	16835530	5360	5360	5360	5360	0
553	20230615	105500	16835530	5360	5360	5360	5360	0
554	20230615	105400	16835530	5360	5360	5360	5360	0
555	20230615	105300	16835530	5360	5360	5360	5360	0
556	20230615	105200	16835530	5360	5360	5360	5360	0
557	20230615	105100	16835530	5360	5360	5360	5360	0
558	20230615	105000	16835530	5360	5360	5360	5360	0
559	20230615	104900	16835530	5360	5360	5360	5360	0
560	20230615	104800	16835530	5360	5360	5360	5360	945
561	20230615	104700	11770330	5360	5360	5360	5360	0
562	20230615	104600	11770330	5360	5360	5360	5360	0
563	20230615	104500	11770330	5360	5360	5360	5360	0
564	20230615	104400	11770330	5360	5360	5360	5360	0
565	20230615	104300	11770330	5360	5360	5360	5360	0
566	20230615	104200	11770330	5360	5360	5360	5360	1
567	20230615	104100	11764970	5380	5380	5380	5380	0
568	20230615	104000	11764970	5380	5380	5380	5380	0
569	20230615	103900	11764970	5380	5380	5380	5380	0
570	20230615	103800	11764970	5380	5380	5380	5380	0
571	20230615	103700	11764970	5380	5380	5380	5380	0
572	20230615	103600	11764970	5380	5380	5380	5380	0
573	20230615	103500	11764970	5380	5380	5380	5380	10
574	20230615	103400	11711170	5370	5370	5370	5370	0
575	20230615	103300	11711170	5370	5370	5370	5370	0
576	20230615	103200	11711170	5370	5370	5370	5370	5
577	20230615	103100	11684320	5370	5370	5370	5370	0
578	20230615	103000	11684320	5370	5370	5370	5370	0
579	20230615	102900	11684320	5370	5370	5370	5370	0
580	20230615	102800	11684320	5370	5370	5370	5370	0
581	20230615	102700	11684320	5370	5370	5370	5370	0
582	20230615	102600	11684320	5370	5370	5370	5370	0
583	20230615	102500	11684320	5370	5370	5370	5370	0
584	20230615	102400	11684320	5370	5370	5370	5370	0
585	20230615	102300	11684320	5370	5370	5370	5370	1160
586	20230615	102200	5455120	5380	5380	5380	5380	0
587	20230615	102100	5455120	5380	5380	5380	5380	1
588	20230615	102000	5449740	5380	5380	5380	5380	1
589	20230615	101900	5444360	5380	5380	5380	5380	0
590	20230615	101800	5444360	5380	5380	5380	5380	28
591	20230615	101700	5293720	5400	5400	5400	5400	0
592	20230615	101600	5293720	5400	5400	5400	5400	0
593	20230615	101500	5293720	5400	5400	5400	5400	0
594	20230615	101400	5293720	5400	5400	5400	5400	0
595	20230615	101300	5293720	5400	5400	5400	5400	0
596	20230615	101200	5293720	5400	5400	5400	5400	4
597	20230615	101100	5272120	5400	5400	5400	5400	0
598	20230615	101000	5272120	5400	5400	5400	5400	0
599	20230615	100900	5272120	5400	5400	5400	5390	5
600	20230615	100800	5245130	5380	5380	5380	5380	0
601	20230615	100700	5245130	5380	5380	5380	5380	30
602	20230615	100600	5083730	5400	5400	5400	5400	20
603	20230615	100500	4975730	5400	5400	5400	5400	0
604	20230615	100400	4975730	5400	5400	5400	5400	10
605	20230615	100300	4921730	5400	5400	5400	5400	0
606	20230615	100200	4921730	5400	5400	5400	5400	0
607	20230615	100100	4921730	5400	5400	5400	5400	1
608	20230615	100000	4916330	5380	5400	5400	5380	370
609	20230615	095900	2925710	5380	5380	5380	5380	0
610	20230615	095800	2925710	5380	5380	5380	5380	0
611	20230615	095700	2925710	5380	5380	5380	5380	0
612	20230615	095600	2925710	5380	5380	5380	5380	0
613	20230615	095500	2925710	5380	5380	5380	5380	0
614	20230615	095400	2925710	5380	5380	5380	5380	0
615	20230615	095300	2925710	5380	5380	5380	5380	0
616	20230615	095200	2925710	5380	5380	5380	5380	0
617	20230615	095100	2925710	5380	5380	5380	5380	0
618	20230615	095000	2925710	5380	5380	5380	5380	0
619	20230615	094900	2925710	5380	5380	5380	5380	0
620	20230615	094800	2925710	5380	5380	5380	5380	0
621	20230615	094700	2925710	5380	5380	5380	5380	117
622	20230615	094600	2296250	5380	5380	5380	5380	0
623	20230615	094500	2296250	5380	5380	5380	5380	0
624	20230615	094400	2296250	5380	5380	5380	5380	0
625	20230615	094300	2296250	5380	5380	5380	5380	0
626	20230615	094200	2296250	5380	5380	5380	5380	0
627	20230615	094100	2296250	5380	5380	5380	5380	0
628	20230615	094000	2296250	5380	5380	5380	5380	0
629	20230615	093900	2296250	5380	5380	5380	5380	0
630	20230615	093800	2296250	5380	5380	5380	5380	0
631	20230615	093700	2296250	5380	5380	5380	5380	0
632	20230615	093600	2296250	5380	5380	5380	5380	0
633	20230615	093500	2296250	5380	5380	5380	5380	0
634	20230615	093400	2296250	5380	5380	5380	5380	0
635	20230615	093300	2296250	5380	5380	5380	5380	0
636	20230615	093200	2296250	5380	5380	5380	5380	0
637	20230615	093100	2296250	5380	5380	5380	5380	0
638	20230615	093000	2296250	5380	5380	5380	5380	0
639	20230615	092900	2296250	5380	5380	5380	5380	0
640	20230615	092800	2296250	5380	5380	5380	5380	0
641	20230615	092700	2296250	5380	5380	5380	5380	222
642	20230615	092600	1101890	5380	5380	5380	5380	0
643	20230615	092500	1101890	5380	5380	5380	5380	0
644	20230615	092400	1101890	5380	5380	5380	5380	0
645	20230615	092300	1101890	5380	5380	5380	5380	99
646	20230615	092200	569270	5380	5380	5380	5380	2
647	20230615	092100	558510	5400	5400	5400	5400	0
648	20230615	092000	558510	5400	5400	5400	5400	0
649	20230615	091900	558510	5400	5400	5400	5400	0
650	20230615	091800	558510	5400	5400	5400	5400	0
651	20230615	091700	558510	5400	5400	5400	5400	0
652	20230615	091600	558510	5400	5400	5400	5400	0
653	20230615	091500	558510	5400	5400	5400	5400	0
654	20230615	091400	558510	5400	5400	5400	5400	0
655	20230615	091300	558510	5400	5400	5400	5400	0
656	20230615	091200	558510	5400	5400	5400	5400	0
657	20230615	091100	558510	5400	5400	5400	5400	0
658	20230615	091000	558510	5400	5400	5400	5400	0
659	20230615	090900	558510	5400	5400	5400	5400	0
660	20230615	090800	558510	5400	5400	5400	5400	0
661	20230615	090700	558510	5400	5400	5400	5400	0
662	20230615	090600	558510	5400	5400	5400	5400	0
663	20230615	090500	558510	5400	5400	5400	5400	1
664	20230615	090400	553110	5370	5370	5370	5370	0
665	20230615	090300	553110	5370	5370	5370	5370	0
666	20230615	090200	553110	5370	5370	5370	5370	0
667	20230615	090100	553110	5370	5370	5370	5370	103
668	20230615	090000	0	5400	5400	5400	5400	0