KissMeData/069140/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191300	54655880	5210	5210	5210	5210	307
3	20230605	191200	54655880	5210	5210	5210	5210	0
4	20230605	191100	54655880	5210	5210	5210	5210	0
5	20230605	191000	54655880	5210	5210	5210	5210	0
6	20230605	190900	54655880	5210	5210	5210	5210	0
7	20230605	190800	54655880	5210	5210	5210	5210	0
8	20230605	190700	54655880	5210	5210	5210	5210	0
9	20230605	190600	54655880	5210	5210	5210	5210	0
10	20230605	190500	54655880	5210	5210	5210	5210	0
11	20230605	190400	54655880	5210	5210	5210	5210	0
12	20230605	190300	54655880	5210	5210	5210	5210	0
13	20230605	190200	54655880	5210	5210	5210	5210	0
14	20230605	190100	54655880	5210	5210	5210	5210	0
15	20230605	190000	54655880	5210	5210	5210	5210	0
16	20230605	185900	54655880	5210	5210	5210	5210	0
17	20230605	185800	54655880	5210	5210	5210	5210	0
18	20230605	185700	54655880	5210	5210	5210	5210	0
19	20230605	185600	54655880	5210	5210	5210	5210	0
20	20230605	185500	54655880	5210	5210	5210	5210	0
21	20230605	185400	54655880	5210	5210	5210	5210	0
22	20230605	185300	54655880	5210	5210	5210	5210	0
23	20230605	185200	54655880	5210	5210	5210	5210	0
24	20230605	185100	54655880	5210	5210	5210	5210	0
25	20230605	185000	54655880	5210	5210	5210	5210	0
26	20230605	184900	54655880	5210	5210	5210	5210	0
27	20230605	184800	54655880	5210	5210	5210	5210	0
28	20230605	184700	54655880	5210	5210	5210	5210	0
29	20230605	184600	54655880	5210	5210	5210	5210	0
30	20230605	184500	54655880	5210	5210	5210	5210	0
31	20230605	184400	54655880	5210	5210	5210	5210	0
32	20230605	184300	54655880	5210	5210	5210	5210	307
33	20230605	184200	54655880	5210	5210	5210	5210	0
34	20230605	184100	54655880	5210	5210	5210	5210	0
35	20230605	184000	54655880	5210	5210	5210	5210	0
36	20230605	183900	54655880	5210	5210	5210	5210	0
37	20230605	183800	54655880	5210	5210	5210	5210	0
38	20230605	183700	54655880	5210	5210	5210	5210	0
39	20230605	183600	54655880	5210	5210	5210	5210	0
40	20230605	183500	54655880	5210	5210	5210	5210	0
41	20230605	183400	54655880	5210	5210	5210	5210	0
42	20230605	183300	54655880	5210	5210	5210	5210	0
43	20230605	183200	54655880	5210	5210	5210	5210	0
44	20230605	183100	54655880	5210	5210	5210	5210	0
45	20230605	183000	54655880	5210	5210	5210	5210	0
46	20230605	182900	54655880	5210	5210	5210	5210	0
47	20230605	182800	54655880	5210	5210	5210	5210	0
48	20230605	182700	54655880	5210	5210	5210	5210	0
49	20230605	182600	54655880	5210	5210	5210	5210	0
50	20230605	182500	54655880	5210	5210	5210	5210	0
51	20230605	182400	54655880	5210	5210	5210	5210	0
52	20230605	182300	54655880	5210	5210	5210	5210	0
53	20230605	182200	54655880	5210	5210	5210	5210	0
54	20230605	182100	54655880	5210	5210	5210	5210	0
55	20230605	182000	54655880	5210	5210	5210	5210	0
56	20230605	181900	54655880	5210	5210	5210	5210	0
57	20230605	181800	54655880	5210	5210	5210	5210	0
58	20230605	181700	54655880	5210	5210	5210	5210	0
59	20230605	181600	54655880	5210	5210	5210	5210	0
60	20230605	181500	54655880	5210	5210	5210	5210	0
61	20230605	181400	54655880	5210	5210	5210	5210	0
62	20230605	181300	54655880	5210	5210	5210	5210	307
63	20230605	181200	54655880	5210	5210	5210	5210	0
64	20230605	181100	54655880	5210	5210	5210	5210	0
65	20230605	181000	54655880	5210	5210	5210	5210	0
66	20230605	180900	54655880	5210	5210	5210	5210	0
67	20230605	180800	54655880	5210	5210	5210	5210	0
68	20230605	180700	54655880	5210	5210	5210	5210	0
69	20230605	180600	54655880	5210	5210	5210	5210	0
70	20230605	180500	54655880	5210	5210	5210	5210	0
71	20230605	180400	54655880	5210	5210	5210	5210	0
72	20230605	180300	54655880	5210	5210	5210	5210	0
73	20230605	180200	54655880	5210	5210	5210	5210	0
74	20230605	180100	54655880	5210	5210	5210	5210	0
75	20230605	180000	54655880	5210	5210	5210	5210	0
76	20230605	175900	54655880	5210	5210	5210	5210	0
77	20230605	175800	54655880	5210	5210	5210	5210	0
78	20230605	175700	54655880	5210	5210	5210	5210	0
79	20230605	175600	54655880	5210	5210	5210	5210	0
80	20230605	175500	54655880	5210	5210	5210	5210	0
81	20230605	175400	54655880	5210	5210	5210	5210	0
82	20230605	175300	54655880	5210	5210	5210	5210	0
83	20230605	175200	54655880	5210	5210	5210	5210	0
84	20230605	175100	54655880	5210	5210	5210	5210	0
85	20230605	175000	54655880	5210	5210	5210	5210	0
86	20230605	174900	54655880	5210	5210	5210	5210	0
87	20230605	174800	54655880	5210	5210	5210	5210	0
88	20230605	174700	54655880	5210	5210	5210	5210	0
89	20230605	174600	54655880	5210	5210	5210	5210	0
90	20230605	174500	54655880	5210	5210	5210	5210	0
91	20230605	174400	54655880	5210	5210	5210	5210	0
92	20230605	174300	54655880	5210	5210	5210	5210	307
93	20230605	174200	54655880	5210	5210	5210	5210	0
94	20230605	174100	54655880	5210	5210	5210	5210	0
95	20230605	174000	54655880	5210	5210	5210	5210	0
96	20230605	173900	54655880	5210	5210	5210	5210	0
97	20230605	173800	54655880	5210	5210	5210	5210	0
98	20230605	173700	54655880	5210	5210	5210	5210	0
99	20230605	173600	54655880	5210	5210	5210	5210	0
100	20230605	173500	54655880	5210	5210	5210	5210	0
101	20230605	173400	54655880	5210	5210	5210	5210	0
102	20230605	173300	54655880	5210	5210	5210	5210	0
103	20230605	173200	54655880	5210	5210	5210	5210	0
104	20230605	173100	54655880	5210	5210	5210	5210	0
105	20230605	173000	54655880	5210	5210	5210	5210	0
106	20230605	172900	54655880	5210	5210	5210	5210	0
107	20230605	172800	54655880	5210	5210	5210	5210	0
108	20230605	172700	54655880	5210	5210	5210	5210	0
109	20230605	172600	54655880	5210	5210	5210	5210	0
110	20230605	172500	54655880	5210	5210	5210	5210	0
111	20230605	172400	54655880	5210	5210	5210	5210	0
112	20230605	172300	54655880	5210	5210	5210	5210	0
113	20230605	172200	54655880	5210	5210	5210	5210	0
114	20230605	172100	54655880	5210	5210	5210	5210	0
115	20230605	172000	54655880	5210	5210	5210	5210	0
116	20230605	171900	54655880	5210	5210	5210	5210	0
117	20230605	171800	54655880	5210	5210	5210	5210	0
118	20230605	171700	54655880	5210	5210	5210	5210	0
119	20230605	171600	54655880	5210	5210	5210	5210	0
120	20230605	171500	54655880	5210	5210	5210	5210	0
121	20230605	171400	54655880	5210	5210	5210	5210	0
122	20230605	171300	54655880	5210	5210	5210	5210	307
123	20230605	171200	54655880	5210	5210	5210	5210	0
124	20230605	171100	54655880	5210	5210	5210	5210	0
125	20230605	171000	54655880	5210	5210	5210	5210	0
126	20230605	170900	54655880	5210	5210	5210	5210	0
127	20230605	170800	54655880	5210	5210	5210	5210	0
128	20230605	170700	54655880	5210	5210	5210	5210	0
129	20230605	170600	54655880	5210	5210	5210	5210	0
130	20230605	170500	54655880	5210	5210	5210	5210	0
131	20230605	170400	54655880	5210	5210	5210	5210	0
132	20230605	170300	54655880	5210	5210	5210	5210	0
133	20230605	170200	54655880	5210	5210	5210	5210	0
134	20230605	170100	54655880	5210	5210	5210	5210	0
135	20230605	170000	54655880	5210	5210	5210	5210	0
136	20230605	165900	54655880	5210	5210	5210	5210	0
137	20230605	165800	54655880	5210	5210	5210	5210	0
138	20230605	165700	54655880	5210	5210	5210	5210	0
139	20230605	165600	54655880	5210	5210	5210	5210	0
140	20230605	165500	54655880	5210	5210	5210	5210	0
141	20230605	165400	54655880	5210	5210	5210	5210	0
142	20230605	165300	54655880	5210	5210	5210	5210	0
143	20230605	165200	54655880	5210	5210	5210	5210	0
144	20230605	165100	54655880	5210	5210	5210	5210	0
145	20230605	165000	54655880	5210	5210	5210	5210	0
146	20230605	164900	54655880	5210	5210	5210	5210	0
147	20230605	164800	54655880	5210	5210	5210	5210	0
148	20230605	164700	54655880	5210	5210	5210	5210	0
149	20230605	164600	54655880	5210	5210	5210	5210	0
150	20230605	164500	54655880	5210	5210	5210	5210	0
151	20230605	164400	54655880	5210	5210	5210	5210	0
152	20230605	164300	54655880	5210	5210	5210	5210	307
153	20230605	164200	54655880	5210	5210	5210	5210	0
154	20230605	164100	54655880	5210	5210	5210	5210	0
155	20230605	164000	54655880	5210	5210	5210	5210	0
156	20230605	163900	54655880	5210	5210	5210	5210	0
157	20230605	163800	54655880	5210	5210	5210	5210	0
158	20230605	163700	54655880	5210	5210	5210	5210	0
159	20230605	163600	54655880	5210	5210	5210	5210	0
160	20230605	163500	54655880	5210	5210	5210	5210	0
161	20230605	163400	54655880	5210	5210	5210	5210	0
162	20230605	163300	54655880	5210	5210	5210	5210	0
163	20230605	163200	54655880	5210	5210	5210	5210	0
164	20230605	163100	54655880	5210	5210	5210	5210	0
165	20230605	163000	54655880	5210	5210	5210	5210	0
166	20230605	162900	54655880	5210	5210	5210	5210	0
167	20230605	162800	54655880	5210	5210	5210	5210	0
168	20230605	162700	54655880	5210	5210	5210	5210	0
169	20230605	162600	54655880	5210	5210	5210	5210	0
170	20230605	162500	54655880	5210	5210	5210	5210	0
171	20230605	162400	54655880	5210	5210	5210	5210	0
172	20230605	162300	54655880	5210	5210	5210	5210	0
173	20230605	162200	54655880	5210	5210	5210	5210	0
174	20230605	162100	54655880	5210	5210	5210	5210	0
175	20230605	162000	54655880	5210	5210	5210	5210	0
176	20230605	161900	54655880	5210	5210	5210	5210	0
177	20230605	161800	54655880	5210	5210	5210	5210	0
178	20230605	161700	54655880	5210	5210	5210	5210	0
179	20230605	161600	54655880	5210	5210	5210	5210	0
180	20230605	161500	54655880	5210	5210	5210	5210	0
181	20230605	161400	54655880	5210	5210	5210	5210	0
182	20230605	161300	54655880	5210	5210	5210	5210	307
183	20230605	161200	54655880	5210	5210	5210	5210	0
184	20230605	161100	54655880	5210	5210	5210	5210	0
185	20230605	161000	54655880	5210	5210	5210	5210	0
186	20230605	160900	54655880	5210	5210	5210	5210	0
187	20230605	160800	54655880	5210	5210	5210	5210	0
188	20230605	160700	54655880	5210	5210	5210	5210	0
189	20230605	160600	54655880	5210	5210	5210	5210	0
190	20230605	160500	54655880	5210	5210	5210	5210	0
191	20230605	160400	54655880	5210	5210	5210	5210	0
192	20230605	160300	54655880	5210	5210	5210	5210	0
193	20230605	160200	54655880	5210	5210	5210	5210	0
194	20230605	160100	54655880	5210	5210	5210	5210	0
195	20230605	160000	54655880	5210	5210	5210	5210	0
196	20230605	155900	54655880	5210	5210	5210	5210	0
197	20230605	155800	54655880	5210	5210	5210	5210	0
198	20230605	155700	54655880	5210	5210	5210	5210	0
199	20230605	155600	54655880	5210	5210	5210	5210	0
200	20230605	155500	54655880	5210	5210	5210	5210	0
201	20230605	155400	54655880	5210	5210	5210	5210	0
202	20230605	155300	54655880	5210	5210	5210	5210	0
203	20230605	155200	54655880	5210	5210	5210	5210	0
204	20230605	155100	54655880	5210	5210	5210	5210	0
205	20230605	155000	54655880	5210	5210	5210	5210	0
206	20230605	154900	54655880	5210	5210	5210	5210	0
207	20230605	154800	54655880	5210	5210	5210	5210	0
208	20230605	154700	54655880	5210	5210	5210	5210	0
209	20230605	154600	54655880	5210	5210	5210	5210	0
210	20230605	154500	54655880	5210	5210	5210	5210	0
211	20230605	154400	54655880	5210	5210	5210	5210	0
212	20230605	154300	54655880	5210	5210	5210	5210	307
213	20230605	154200	54655880	5210	5210	5210	5210	0
214	20230605	154100	54655880	5210	5210	5210	5210	0
215	20230605	154000	54655880	5210	5210	5210	5210	0
216	20230605	153900	54655880	5210	5210	5210	5210	0
217	20230605	153800	54655880	5210	5210	5210	5210	0
218	20230605	153700	54655880	5210	5210	5210	5210	0
219	20230605	153600	54655880	5210	5210	5210	5210	0
220	20230605	153500	54655880	5210	5210	5210	5210	0
221	20230605	153400	54655880	5210	5210	5210	5210	0
222	20230605	153300	54655880	5210	5210	5210	5210	0
223	20230605	153200	54655880	5210	5210	5210	5210	0
224	20230605	153100	54655880	5210	5210	5210	5210	0
225	20230605	153000	54655880	5210	5210	5210	5210	307
226	20230605	152900	53056410	5220	5220	5220	5220	0
227	20230605	152800	53056410	5220	5220	5220	5220	0
228	20230605	152700	53056410	5220	5220	5220	5220	0
229	20230605	152600	53056410	5220	5220	5220	5220	0
230	20230605	152500	53056410	5220	5220	5220	5220	0
231	20230605	152400	53056410	5220	5220	5220	5220	0
232	20230605	152300	53056410	5220	5220	5220	5220	0
233	20230605	152200	53056410	5220	5220	5220	5220	0
234	20230605	152100	53056410	5220	5220	5220	5220	0
235	20230605	152000	53056410	5220	5220	5220	5220	0
236	20230605	151900	53056410	5220	5230	5230	5220	84
237	20230605	151800	52617530	5240	5240	5240	5240	0
238	20230605	151700	52617530	5240	5240	5240	5240	0
239	20230605	151600	52617530	5240	5240	5240	5240	0
240	20230605	151500	52617530	5240	5240	5240	5240	0
241	20230605	151400	52617530	5240	5240	5240	5240	19
242	20230605	151300	52517970	5240	5240	5240	5240	361
243	20230605	151200	50626330	5230	5230	5230	5230	0
244	20230605	151100	50626330	5230	5230	5230	5230	1
245	20230605	151000	50621100	5230	5230	5230	5230	0
246	20230605	150900	50621100	5230	5230	5230	5230	0
247	20230605	150800	50621100	5230	5230	5230	5230	0
248	20230605	150700	50621100	5230	5230	5230	5230	1
249	20230605	150600	50615870	5240	5240	5240	5240	0
250	20230605	150500	50615870	5240	5240	5240	5240	0
251	20230605	150400	50615870	5240	5240	5240	5240	2
252	20230605	150300	50605390	5240	5240	5240	5240	100
253	20230605	150200	50081390	5230	5230	5230	5230	0
254	20230605	150100	50081390	5230	5230	5230	5230	0
255	20230605	150000	50081390	5230	5230	5230	5230	0
256	20230605	145900	50081390	5230	5230	5230	5230	0
257	20230605	145800	50081390	5230	5230	5230	5230	0
258	20230605	145700	50081390	5230	5230	5230	5230	10
259	20230605	145600	50029090	5230	5230	5230	5230	0
260	20230605	145500	50029090	5230	5230	5230	5230	0
261	20230605	145400	50029090	5230	5230	5230	5230	0
262	20230605	145300	50029090	5230	5230	5230	5230	0
263	20230605	145200	50029090	5230	5230	5230	5230	1
264	20230605	145100	50023860	5220	5220	5220	5220	0
265	20230605	145000	50023860	5220	5230	5230	5220	100
266	20230605	144900	49501610	5240	5240	5240	5240	0
267	20230605	144800	49501610	5240	5240	5240	5240	0
268	20230605	144700	49501610	5240	5240	5240	5240	0
269	20230605	144600	49501610	5240	5240	5240	5240	0
270	20230605	144500	49501610	5240	5240	5240	5240	0
271	20230605	144400	49501610	5240	5240	5240	5240	0
272	20230605	144300	49501610	5240	5240	5240	5240	13
273	20230605	144200	49433490	5240	5240	5240	5240	0
274	20230605	144100	49433490	5240	5240	5240	5240	0
275	20230605	144000	49433490	5240	5240	5240	5240	0
276	20230605	143900	49433490	5240	5240	5240	5240	3
277	20230605	143800	49417770	5240	5240	5240	5240	4
278	20230605	143700	49396810	5240	5240	5240	5240	102
279	20230605	143600	48862330	5240	5240	5240	5240	8
280	20230605	143500	48820410	5250	5250	5250	5250	0
281	20230605	143400	48820410	5250	5250	5250	5250	0
282	20230605	143300	48820410	5250	5250	5250	5250	0
283	20230605	143200	48820410	5250	5250	5250	5250	0
284	20230605	143100	48820410	5250	5250	5250	5250	0
285	20230605	143000	48820410	5250	5250	5250	5250	201
286	20230605	142900	47765160	5240	5240	5240	5240	1
287	20230605	142800	47759920	5280	5280	5280	5280	0
288	20230605	142700	47759920	5280	5280	5280	5280	0
289	20230605	142600	47759920	5280	5280	5280	5280	0
290	20230605	142500	47759920	5280	5280	5280	5280	10
291	20230605	142400	47707120	5280	5280	5280	5280	0
292	20230605	142300	47707120	5280	5280	5280	5280	0
293	20230605	142200	47707120	5280	5280	5280	5280	0
294	20230605	142100	47707120	5280	5280	5280	5280	1
295	20230605	142000	47701840	5280	5280	5280	5280	0
296	20230605	141900	47701840	5280	5280	5280	5280	0
297	20230605	141800	47701840	5280	5280	5280	5280	0
298	20230605	141700	47701840	5280	5280	5280	5280	0
299	20230605	141600	47701840	5280	5280	5280	5280	0
300	20230605	141500	47701840	5280	5280	5280	5280	0
301	20230605	141400	47701840	5280	5280	5280	5280	0
302	20230605	141300	47701840	5280	5280	5280	5280	1
303	20230605	141200	47696560	5280	5270	5290	5270	601
304	20230605	141100	44518910	5240	5240	5240	5240	1
305	20230605	141000	44513670	5250	5250	5250	5250	0
306	20230605	140900	44513670	5250	5250	5250	5250	488
307	20230605	140800	41951670	5250	5250	5250	5250	0
308	20230605	140700	41951670	5250	5250	5250	5250	0
309	20230605	140600	41951670	5250	5250	5250	5250	0
310	20230605	140500	41951670	5250	5250	5250	5250	0
311	20230605	140400	41951670	5250	5250	5250	5250	0
312	20230605	140300	41951670	5250	5250	5250	5250	0
313	20230605	140200	41951670	5250	5250	5250	5250	0
314	20230605	140100	41951670	5250	5250	5250	5250	0
315	20230605	140000	41951670	5250	5250	5250	5250	0
316	20230605	135900	41951670	5250	5250	5250	5250	0
317	20230605	135800	41951670	5250	5250	5250	5250	0
318	20230605	135700	41951670	5250	5250	5250	5250	0
319	20230605	135600	41951670	5250	5250	5250	5250	0
320	20230605	135500	41951670	5250	5250	5250	5250	0
321	20230605	135400	41951670	5250	5260	5260	5250	129
322	20230605	135300	41274310	5280	5280	5280	5280	0
323	20230605	135200	41274310	5280	5280	5280	5280	0
324	20230605	135100	41274310	5280	5280	5280	5280	0
325	20230605	135000	41274310	5280	5280	5280	5280	50
326	20230605	134900	41010310	5250	5250	5250	5250	0
327	20230605	134800	41010310	5250	5250	5250	5250	0
328	20230605	134700	41010310	5250	5250	5250	5250	0
329	20230605	134600	41010310	5250	5250	5250	5250	0
330	20230605	134500	41010310	5250	5250	5250	5250	0
331	20230605	134400	41010310	5250	5250	5250	5250	43
332	20230605	134300	40784560	5250	5250	5250	5250	0
333	20230605	134200	40784560	5250	5250	5250	5250	0
334	20230605	134100	40784560	5250	5250	5250	5250	0
335	20230605	134000	40784560	5250	5250	5250	5250	0
336	20230605	133900	40784560	5250	5250	5250	5250	0
337	20230605	133800	40784560	5250	5250	5250	5250	0
338	20230605	133700	40784560	5250	5250	5250	5250	1
339	20230605	133600	40779310	5250	5250	5250	5250	0
340	20230605	133500	40779310	5250	5260	5260	5250	520
341	20230605	133400	38045610	5260	5260	5260	5260	0
342	20230605	133300	38045610	5260	5260	5260	5260	0
343	20230605	133200	38045610	5260	5260	5260	5260	0
344	20230605	133100	38045610	5260	5260	5260	5260	0
345	20230605	133000	38045610	5260	5260	5260	5260	0
346	20230605	132900	38045610	5260	5260	5260	5260	0
347	20230605	132800	38045610	5260	5260	5260	5260	0
348	20230605	132700	38045610	5260	5260	5260	5260	0
349	20230605	132600	38045610	5260	5260	5260	5260	96
350	20230605	132500	37540650	5270	5270	5270	5270	64
351	20230605	132400	37203370	5260	5260	5260	5260	0
352	20230605	132300	37203370	5260	5260	5260	5260	0
353	20230605	132200	37203370	5260	5260	5260	5260	0
354	20230605	132100	37203370	5260	5260	5260	5260	0
355	20230605	132000	37203370	5260	5260	5260	5260	1
356	20230605	131900	37198110	5280	5280	5280	5280	0
357	20230605	131800	37198110	5280	5280	5280	5280	0
358	20230605	131700	37198110	5280	5280	5280	5280	0
359	20230605	131600	37198110	5280	5280	5280	5280	0
360	20230605	131500	37198110	5280	5280	5280	5280	0
361	20230605	131400	37198110	5280	5280	5280	5280	0
362	20230605	131300	37198110	5280	5280	5280	5280	0
363	20230605	131200	37198110	5280	5280	5280	5280	0
364	20230605	131100	37198110	5280	5280	5280	5280	0
365	20230605	131000	37198110	5280	5280	5280	5280	0
366	20230605	130900	37198110	5280	5280	5280	5280	0
367	20230605	130800	37198110	5280	5280	5280	5280	0
368	20230605	130700	37198110	5280	5280	5280	5280	0
369	20230605	130600	37198110	5280	5280	5280	5280	0
370	20230605	130500	37198110	5280	5280	5280	5280	95
371	20230605	130400	36696510	5280	5280	5280	5280	0
372	20230605	130300	36696510	5280	5280	5280	5280	0
373	20230605	130200	36696510	5280	5280	5280	5280	1
374	20230605	130100	36691230	5280	5280	5280	5280	0
375	20230605	130000	36691230	5280	5280	5280	5280	0
376	20230605	125900	36691230	5280	5280	5280	5280	0
377	20230605	125800	36691230	5280	5280	5280	5280	0
378	20230605	125700	36691230	5280	5280	5280	5280	0
379	20230605	125600	36691230	5280	5280	5280	5280	4
380	20230605	125500	36670110	5280	5280	5290	5280	243
381	20230605	125400	35385170	5280	5280	5280	5280	0
382	20230605	125300	35385170	5280	5280	5280	5280	8
383	20230605	125200	35342930	5260	5260	5260	5260	0
384	20230605	125100	35342930	5260	5260	5260	5260	0
385	20230605	125000	35342930	5260	5260	5260	5260	0
386	20230605	124900	35342930	5260	5260	5260	5260	0
387	20230605	124800	35342930	5260	5260	5260	5260	0
388	20230605	124700	35342930	5260	5260	5260	5260	0
389	20230605	124600	35342930	5260	5260	5260	5260	48
390	20230605	124500	35090450	5260	5260	5260	5260	1
391	20230605	124400	35085190	5280	5280	5280	5280	100
392	20230605	124300	34557190	5280	5280	5280	5280	0
393	20230605	124200	34557190	5280	5280	5280	5280	0
394	20230605	124100	34557190	5280	5280	5280	5280	1
395	20230605	124000	34551910	5280	5280	5280	5280	0
396	20230605	123900	34551910	5280	5280	5280	5280	1
397	20230605	123800	34546630	5280	5280	5280	5280	46
398	20230605	123700	34303750	5270	5270	5270	5270	0
399	20230605	123600	34303750	5270	5270	5270	5270	0
400	20230605	123500	34303750	5270	5270	5270	5270	0
401	20230605	123400	34303750	5270	5270	5270	5270	0
402	20230605	123300	34303750	5270	5270	5270	5270	0
403	20230605	123200	34303750	5270	5270	5270	5270	0
404	20230605	123100	34303750	5270	5270	5270	5270	0
405	20230605	123000	34303750	5270	5270	5270	5270	191
406	20230605	122900	33297180	5260	5260	5260	5260	0
407	20230605	122800	33297180	5260	5260	5260	5260	1
408	20230605	122700	33291920	5270	5270	5270	5270	0
409	20230605	122600	33291920	5270	5270	5270	5270	0
410	20230605	122500	33291920	5270	5270	5270	5270	0
411	20230605	122400	33291920	5270	5270	5270	5270	0
412	20230605	122300	33291920	5270	5260	5270	5260	10
413	20230605	122200	33239300	5240	5240	5240	5240	0
414	20230605	122100	33239300	5240	5240	5240	5240	0
415	20230605	122000	33239300	5240	5240	5240	5240	0
416	20230605	121900	33239300	5240	5240	5240	5240	0
417	20230605	121800	33239300	5240	5240	5240	5240	0
418	20230605	121700	33239300	5240	5240	5240	5240	0
419	20230605	121600	33239300	5240	5240	5240	5240	0
420	20230605	121500	33239300	5240	5240	5240	5240	0
421	20230605	121400	33239300	5240	5240	5240	5240	0
422	20230605	121300	33239300	5240	5240	5240	5240	0
423	20230605	121200	33239300	5240	5240	5240	5240	0
424	20230605	121100	33239300	5240	5240	5240	5240	1
425	20230605	121000	33234060	5280	5280	5280	5280	0
426	20230605	120900	33234060	5280	5280	5280	5280	0
427	20230605	120800	33234060	5280	5280	5280	5280	0
428	20230605	120700	33234060	5280	5260	5280	5260	6
429	20230605	120600	33202480	5240	5240	5240	5240	0
430	20230605	120500	33202480	5240	5240	5240	5240	0
431	20230605	120400	33202480	5240	5240	5240	5240	0
432	20230605	120300	33202480	5240	5240	5240	5240	0
433	20230605	120200	33202480	5240	5240	5240	5240	0
434	20230605	120100	33202480	5240	5240	5240	5240	0
435	20230605	120000	33202480	5240	5240	5240	5240	0
436	20230605	115900	33202480	5240	5240	5240	5240	0
437	20230605	115800	33202480	5240	5240	5240	5240	0
438	20230605	115700	33202480	5240	5240	5240	5240	0
439	20230605	115600	33202480	5240	5240	5240	5240	0
440	20230605	115500	33202480	5240	5240	5240	5240	0
441	20230605	115400	33202480	5240	5240	5240	5240	0
442	20230605	115300	33202480	5240	5240	5240	5240	1
443	20230605	115200	33197240	5280	5280	5280	5280	0
444	20230605	115100	33197240	5280	5280	5280	5280	0
445	20230605	115000	33197240	5280	5280	5280	5280	0
446	20230605	114900	33197240	5280	5280	5280	5280	0
447	20230605	114800	33197240	5280	5280	5280	5280	1
448	20230605	114700	33191960	5270	5260	5270	5260	86
449	20230605	114600	32738750	5270	5260	5270	5260	50
450	20230605	114500	32475510	5270	5270	5270	5270	0
451	20230605	114400	32475510	5270	5270	5270	5270	0
452	20230605	114300	32475510	5270	5270	5270	5270	0
453	20230605	114200	32475510	5270	5270	5270	5270	0
454	20230605	114100	32475510	5270	5270	5270	5270	0
455	20230605	114000	32475510	5270	5270	5270	5270	1
456	20230605	113900	32470240	5240	5240	5240	5240	0
457	20230605	113800	32470240	5240	5240	5240	5240	0
458	20230605	113700	32470240	5240	5240	5240	5240	0
459	20230605	113600	32470240	5240	5240	5240	5240	1
460	20230605	113500	32465000	5230	5230	5230	5230	0
461	20230605	113400	32465000	5230	5230	5230	5230	0
462	20230605	113300	32465000	5230	5260	5260	5230	200
463	20230605	113200	31418330	5260	5260	5260	5260	0
464	20230605	113100	31418330	5260	5280	5280	5260	11
465	20230605	113000	31360270	5290	5290	5290	5290	8
466	20230605	112900	31317950	5300	5300	5300	5300	0
467	20230605	112800	31317950	5300	5300	5300	5300	0
468	20230605	112700	31317950	5300	5250	5300	5250	155
469	20230605	112600	30499010	5230	5230	5230	5230	70
470	20230605	112500	30132910	5230	5230	5230	5230	0
471	20230605	112400	30132910	5230	5230	5230	5230	200
472	20230605	112300	29086910	5260	5260	5260	5260	1
473	20230605	112200	29081650	5240	5240	5240	5240	20
474	20230605	112100	28976850	5240	5240	5240	5240	0
475	20230605	112000	28976850	5240	5240	5240	5240	30
476	20230605	111900	28819650	5240	5240	5240	5240	1
477	20230605	111800	28814410	5260	5260	5260	5260	190
478	20230605	111700	27815010	5270	5270	5270	5270	0
479	20230605	111600	27815010	5270	5270	5270	5270	0
480	20230605	111500	27815010	5270	5270	5270	5270	0
481	20230605	111400	27815010	5270	5270	5270	5270	0
482	20230605	111300	27815010	5270	5270	5270	5270	0
483	20230605	111200	27815010	5270	5270	5270	5270	0
484	20230605	111100	27815010	5270	5270	5270	5270	50
485	20230605	111000	27551510	5300	5280	5300	5270	33
486	20230605	110900	27377050	5290	5260	5300	5260	56
487	20230605	110800	27080950	5260	5240	5260	5240	300
488	20230605	110700	25503880	5250	5250	5250	5250	0
489	20230605	110600	25503880	5250	5250	5250	5250	0
490	20230605	110500	25503880	5250	5250	5250	5250	0
491	20230605	110400	25503880	5250	5250	5250	5250	0
492	20230605	110300	25503880	5250	5250	5250	5250	0
493	20230605	110200	25503880	5250	5250	5250	5250	0
494	20230605	110100	25503880	5250	5250	5250	5250	0
495	20230605	110000	25503880	5250	5250	5250	5250	0
496	20230605	105900	25503880	5250	5250	5250	5250	0
497	20230605	105800	25503880	5250	5250	5250	5250	0
498	20230605	105700	25503880	5250	5250	5250	5250	0
499	20230605	105600	25503880	5250	5250	5250	5250	0
500	20230605	105500	25503880	5250	5250	5250	5250	0
501	20230605	105400	25503880	5250	5250	5250	5250	0
502	20230605	105300	25503880	5250	5250	5250	5250	0
503	20230605	105200	25503880	5250	5250	5250	5250	0
504	20230605	105100	25503880	5250	5250	5250	5250	0
505	20230605	105000	25503880	5250	5250	5250	5250	0
506	20230605	104900	25503880	5250	5250	5250	5250	0
507	20230605	104800	25503880	5250	5250	5250	5250	0
508	20230605	104700	25503880	5250	5250	5250	5250	12
509	20230605	104600	25440880	5250	5250	5250	5250	0
510	20230605	104500	25440880	5250	5250	5250	5250	0
511	20230605	104400	25440880	5250	5240	5250	5240	2
512	20230605	104300	25430390	5240	5240	5240	5240	0
513	20230605	104200	25430390	5240	5240	5240	5240	0
514	20230605	104100	25430390	5240	5240	5240	5240	0
515	20230605	104000	25430390	5240	5240	5240	5240	0
516	20230605	103900	25430390	5240	5240	5240	5240	0
517	20230605	103800	25430390	5240	5240	5240	5240	0
518	20230605	103700	25430390	5240	5240	5240	5240	0
519	20230605	103600	25430390	5240	5240	5240	5240	0
520	20230605	103500	25430390	5240	5240	5240	5240	0
521	20230605	103400	25430390	5240	5240	5240	5240	0
522	20230605	103300	25430390	5240	5240	5240	5240	234
523	20230605	103200	24204230	5240	5240	5240	5240	0
524	20230605	103100	24204230	5240	5240	5240	5240	10
525	20230605	103000	24151830	5230	5230	5230	5230	0
526	20230605	102900	24151830	5230	5230	5230	5230	3
527	20230605	102800	24136140	5230	5230	5230	5230	0
528	20230605	102700	24136140	5230	5230	5230	5230	3
529	20230605	102600	24120450	5250	5230	5250	5230	64
530	20230605	102500	23785380	5220	5220	5220	5220	106
531	20230605	102400	23232060	5220	5230	5230	5220	221
532	20230605	102300	22078430	5230	5220	5230	5220	8
533	20230605	102200	22036610	5220	5220	5220	5220	3
534	20230605	102100	22020950	5220	5220	5220	5220	5
535	20230605	102000	21994850	5240	5240	5240	5240	0
536	20230605	101900	21994850	5240	5240	5240	5240	0
537	20230605	101800	21994850	5240	5240	5240	5240	0
538	20230605	101700	21994850	5240	5240	5240	5240	0
539	20230605	101600	21994850	5240	5240	5240	5240	0
540	20230605	101500	21994850	5240	5240	5240	5240	0
541	20230605	101400	21994850	5240	5240	5240	5240	0
542	20230605	101300	21994850	5240	5240	5240	5240	1
543	20230605	101200	21989610	5240	5220	5240	5220	381
544	20230605	101100	19995970	5220	5220	5220	5220	1
545	20230605	101000	19990750	5210	5210	5210	5210	0
546	20230605	100900	19990750	5210	5210	5210	5210	0
547	20230605	100800	19990750	5210	5210	5210	5210	0
548	20230605	100700	19990750	5210	5210	5210	5210	92
549	20230605	100600	19511430	5200	5200	5200	5200	50
550	20230605	100500	19251430	5180	5180	5180	5180	0
551	20230605	100400	19251430	5180	5180	5180	5180	0
552	20230605	100300	19251430	5180	5180	5180	5180	0
553	20230605	100200	19251430	5180	5180	5180	5180	0
554	20230605	100100	19251430	5180	5180	5180	5180	0
555	20230605	100000	19251430	5180	5180	5180	5180	355
556	20230605	095900	17412530	5180	5180	5180	5180	0
557	20230605	095800	17412530	5180	5180	5180	5180	20
558	20230605	095700	17308930	5170	5170	5170	5170	0
559	20230605	095600	17308930	5170	5200	5200	5170	818
560	20230605	095500	13070060	5200	5200	5200	5200	0
561	20230605	095400	13070060	5200	5200	5200	5200	0
562	20230605	095300	13070060	5200	5200	5200	5200	0
563	20230605	095200	13070060	5200	5200	5200	5200	0
564	20230605	095100	13070060	5200	5200	5200	5200	0
565	20230605	095000	13070060	5200	5200	5200	5200	0
566	20230605	094900	13070060	5200	5200	5200	5200	0
567	20230605	094800	13070060	5200	5200	5200	5200	500
568	20230605	094700	10470060	5210	5210	5210	5210	0
569	20230605	094600	10470060	5210	5210	5210	5210	179
570	20230605	094500	9537470	5210	5210	5210	5210	0
571	20230605	094400	9537470	5210	5210	5210	5210	10
572	20230605	094300	9485370	5210	5210	5210	5210	0
573	20230605	094200	9485370	5210	5210	5210	5210	13
574	20230605	094100	9417640	5220	5220	5220	5220	270
575	20230605	094000	8008240	5210	5210	5210	5210	2
576	20230605	093900	7997820	5210	5210	5210	5210	0
577	20230605	093800	7997820	5210	5210	5210	5210	0
578	20230605	093700	7997820	5210	5210	5210	5210	168
579	20230605	093600	7122540	5200	5200	5200	5200	0
580	20230605	093500	7122540	5200	5200	5200	5200	0
581	20230605	093400	7122540	5200	5200	5200	5200	0
582	20230605	093300	7122540	5200	5200	5200	5200	0
583	20230605	093200	7122540	5200	5200	5200	5200	0
584	20230605	093100	7122540	5200	5200	5200	5200	0
585	20230605	093000	7122540	5200	5200	5200	5200	0
586	20230605	092900	7122540	5200	5200	5200	5200	51
587	20230605	092800	6857340	5190	5190	5190	5190	0
588	20230605	092700	6857340	5190	5190	5190	5190	0
589	20230605	092600	6857340	5190	5190	5190	5190	0
590	20230605	092500	6857340	5190	5190	5190	5190	1
591	20230605	092400	6852150	5230	5230	5230	5230	0
592	20230605	092300	6852150	5230	5230	5230	5230	0
593	20230605	092200	6852150	5230	5230	5230	5230	0
594	20230605	092100	6852150	5230	5230	5230	5230	0
595	20230605	092000	6852150	5230	5230	5230	5230	0
596	20230605	091900	6852150	5230	5230	5230	5230	0
597	20230605	091800	6852150	5230	5230	5230	5230	0
598	20230605	091700	6852150	5230	5230	5230	5230	0
599	20230605	091600	6852150	5230	5200	5230	5190	381
600	20230605	091500	4870880	5220	5220	5220	5220	0
601	20230605	091400	4870880	5220	5200	5220	5200	468
602	20230605	091300	2437020	5210	5210	5210	5210	8
603	20230605	091200	2395340	5200	5200	5200	5200	2
604	20230605	091100	2384940	5200	5200	5200	5200	0
605	20230605	091000	2384940	5200	5200	5200	5200	3
606	20230605	090900	2369340	5180	5190	5190	5180	63
607	20230605	090800	2042990	5180	5180	5180	5180	0
608	20230605	090700	2042990	5180	5180	5180	5180	100
609	20230605	090600	1524990	5180	5200	5200	5180	184
610	20230605	090500	569290	5200	5230	5230	5200	2
611	20230605	090400	558860	5190	5190	5190	5190	20
612	20230605	090300	455060	5240	5240	5240	5240	0
613	20230605	090200	455060	5240	5230	5240	5230	16
614	20230605	090100	371230	5240	5240	5240	5240	0
615	20230605	090000	371230	5240	5240	5240	5220	71