KissMeData/079000/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200500	27457170	5520	5520	5520	5520	2
3	20230605	200400	27457170	5520	5520	5520	5520	0
4	20230605	200300	27457170	5520	5520	5520	5520	0
5	20230605	200200	27457170	5520	5520	5520	5520	0
6	20230605	200100	27457170	5520	5520	5520	5520	0
7	20230605	200000	27457170	5520	5520	5520	5520	0
8	20230605	195900	27457170	5520	5520	5520	5520	0
9	20230605	195800	27457170	5520	5520	5520	5520	0
10	20230605	195700	27457170	5520	5520	5520	5520	0
11	20230605	195600	27457170	5520	5520	5520	5520	0
12	20230605	195500	27457170	5520	5520	5520	5520	0
13	20230605	195400	27457170	5520	5520	5520	5520	0
14	20230605	195300	27457170	5520	5520	5520	5520	0
15	20230605	195200	27457170	5520	5520	5520	5520	0
16	20230605	195100	27457170	5520	5520	5520	5520	0
17	20230605	195000	27457170	5520	5520	5520	5520	0
18	20230605	194900	27457170	5520	5520	5520	5520	0
19	20230605	194800	27457170	5520	5520	5520	5520	0
20	20230605	194700	27457170	5520	5520	5520	5520	0
21	20230605	194600	27457170	5520	5520	5520	5520	0
22	20230605	194500	27457170	5520	5520	5520	5520	0
23	20230605	194400	27457170	5520	5520	5520	5520	0
24	20230605	194300	27457170	5520	5520	5520	5520	0
25	20230605	194200	27457170	5520	5520	5520	5520	0
26	20230605	194100	27457170	5520	5520	5520	5520	0
27	20230605	194000	27457170	5520	5520	5520	5520	0
28	20230605	193900	27457170	5520	5520	5520	5520	0
29	20230605	193800	27457170	5520	5520	5520	5520	0
30	20230605	193700	27457170	5520	5520	5520	5520	0
31	20230605	193600	27457170	5520	5520	5520	5520	0
32	20230605	193500	27457170	5520	5520	5520	5520	2
33	20230605	193400	27457170	5520	5520	5520	5520	0
34	20230605	193300	27457170	5520	5520	5520	5520	0
35	20230605	193200	27457170	5520	5520	5520	5520	0
36	20230605	193100	27457170	5520	5520	5520	5520	0
37	20230605	193000	27457170	5520	5520	5520	5520	0
38	20230605	192900	27457170	5520	5520	5520	5520	0
39	20230605	192800	27457170	5520	5520	5520	5520	0
40	20230605	192700	27457170	5520	5520	5520	5520	0
41	20230605	192600	27457170	5520	5520	5520	5520	0
42	20230605	192500	27457170	5520	5520	5520	5520	0
43	20230605	192400	27457170	5520	5520	5520	5520	0
44	20230605	192300	27457170	5520	5520	5520	5520	0
45	20230605	192200	27457170	5520	5520	5520	5520	0
46	20230605	192100	27457170	5520	5520	5520	5520	0
47	20230605	192000	27457170	5520	5520	5520	5520	0
48	20230605	191900	27457170	5520	5520	5520	5520	0
49	20230605	191800	27457170	5520	5520	5520	5520	0
50	20230605	191700	27457170	5520	5520	5520	5520	0
51	20230605	191600	27457170	5520	5520	5520	5520	0
52	20230605	191500	27457170	5520	5520	5520	5520	0
53	20230605	191400	27457170	5520	5520	5520	5520	0
54	20230605	191300	27457170	5520	5520	5520	5520	0
55	20230605	191200	27457170	5520	5520	5520	5520	0
56	20230605	191100	27457170	5520	5520	5520	5520	0
57	20230605	191000	27457170	5520	5520	5520	5520	0
58	20230605	190900	27457170	5520	5520	5520	5520	0
59	20230605	190800	27457170	5520	5520	5520	5520	0
60	20230605	190700	27457170	5520	5520	5520	5520	0
61	20230605	190600	27457170	5520	5520	5520	5520	0
62	20230605	190500	27457170	5520	5520	5520	5520	2
63	20230605	190400	27457170	5520	5520	5520	5520	0
64	20230605	190300	27457170	5520	5520	5520	5520	0
65	20230605	190200	27457170	5520	5520	5520	5520	0
66	20230605	190100	27457170	5520	5520	5520	5520	0
67	20230605	190000	27457170	5520	5520	5520	5520	0
68	20230605	185900	27457170	5520	5520	5520	5520	0
69	20230605	185800	27457170	5520	5520	5520	5520	0
70	20230605	185700	27457170	5520	5520	5520	5520	0
71	20230605	185600	27457170	5520	5520	5520	5520	0
72	20230605	185500	27457170	5520	5520	5520	5520	0
73	20230605	185400	27457170	5520	5520	5520	5520	0
74	20230605	185300	27457170	5520	5520	5520	5520	0
75	20230605	185200	27457170	5520	5520	5520	5520	0
76	20230605	185100	27457170	5520	5520	5520	5520	0
77	20230605	185000	27457170	5520	5520	5520	5520	0
78	20230605	184900	27457170	5520	5520	5520	5520	0
79	20230605	184800	27457170	5520	5520	5520	5520	0
80	20230605	184700	27457170	5520	5520	5520	5520	0
81	20230605	184600	27457170	5520	5520	5520	5520	0
82	20230605	184500	27457170	5520	5520	5520	5520	0
83	20230605	184400	27457170	5520	5520	5520	5520	0
84	20230605	184300	27457170	5520	5520	5520	5520	0
85	20230605	184200	27457170	5520	5520	5520	5520	0
86	20230605	184100	27457170	5520	5520	5520	5520	0
87	20230605	184000	27457170	5520	5520	5520	5520	0
88	20230605	183900	27457170	5520	5520	5520	5520	0
89	20230605	183800	27457170	5520	5520	5520	5520	0
90	20230605	183700	27457170	5520	5520	5520	5520	0
91	20230605	183600	27457170	5520	5520	5520	5520	0
92	20230605	183500	27457170	5520	5520	5520	5520	2
93	20230605	183400	27457170	5520	5520	5520	5520	0
94	20230605	183300	27457170	5520	5520	5520	5520	0
95	20230605	183200	27457170	5520	5520	5520	5520	0
96	20230605	183100	27457170	5520	5520	5520	5520	0
97	20230605	183000	27457170	5520	5520	5520	5520	0
98	20230605	182900	27457170	5520	5520	5520	5520	0
99	20230605	182800	27457170	5520	5520	5520	5520	0
100	20230605	182700	27457170	5520	5520	5520	5520	0
101	20230605	182600	27457170	5520	5520	5520	5520	0
102	20230605	182500	27457170	5520	5520	5520	5520	0
103	20230605	182400	27457170	5520	5520	5520	5520	0
104	20230605	182300	27457170	5520	5520	5520	5520	0
105	20230605	182200	27457170	5520	5520	5520	5520	0
106	20230605	182100	27457170	5520	5520	5520	5520	0
107	20230605	182000	27457170	5520	5520	5520	5520	0
108	20230605	181900	27457170	5520	5520	5520	5520	0
109	20230605	181800	27457170	5520	5520	5520	5520	0
110	20230605	181700	27457170	5520	5520	5520	5520	0
111	20230605	181600	27457170	5520	5520	5520	5520	0
112	20230605	181500	27457170	5520	5520	5520	5520	0
113	20230605	181400	27457170	5520	5520	5520	5520	0
114	20230605	181300	27457170	5520	5520	5520	5520	0
115	20230605	181200	27457170	5520	5520	5520	5520	0
116	20230605	181100	27457170	5520	5520	5520	5520	0
117	20230605	181000	27457170	5520	5520	5520	5520	0
118	20230605	180900	27457170	5520	5520	5520	5520	0
119	20230605	180800	27457170	5520	5520	5520	5520	0
120	20230605	180700	27457170	5520	5520	5520	5520	0
121	20230605	180600	27457170	5520	5520	5520	5520	0
122	20230605	180500	27457170	5520	5520	5520	5520	2
123	20230605	180400	27457170	5520	5520	5520	5520	0
124	20230605	180300	27457170	5520	5520	5520	5520	0
125	20230605	180200	27457170	5520	5520	5520	5520	0
126	20230605	180100	27457170	5520	5520	5520	5520	0
127	20230605	180000	27457170	5520	5520	5520	5520	0
128	20230605	175900	27457170	5520	5520	5520	5520	0
129	20230605	175800	27457170	5520	5520	5520	5520	0
130	20230605	175700	27457170	5520	5520	5520	5520	0
131	20230605	175600	27457170	5520	5520	5520	5520	0
132	20230605	175500	27457170	5520	5520	5520	5520	0
133	20230605	175400	27457170	5520	5520	5520	5520	0
134	20230605	175300	27457170	5520	5520	5520	5520	0
135	20230605	175200	27457170	5520	5520	5520	5520	0
136	20230605	175100	27457170	5520	5520	5520	5520	0
137	20230605	175000	27457170	5520	5520	5520	5520	0
138	20230605	174900	27457170	5520	5520	5520	5520	0
139	20230605	174800	27457170	5520	5520	5520	5520	0
140	20230605	174700	27457170	5520	5520	5520	5520	0
141	20230605	174600	27457170	5520	5520	5520	5520	0
142	20230605	174500	27457170	5520	5520	5520	5520	0
143	20230605	174400	27457170	5520	5520	5520	5520	0
144	20230605	174300	27457170	5520	5520	5520	5520	0
145	20230605	174200	27457170	5520	5520	5520	5520	0
146	20230605	174100	27457170	5520	5520	5520	5520	0
147	20230605	174000	27457170	5520	5520	5520	5520	0
148	20230605	173900	27457170	5520	5520	5520	5520	0
149	20230605	173800	27457170	5520	5520	5520	5520	0
150	20230605	173700	27457170	5520	5520	5520	5520	0
151	20230605	173600	27457170	5520	5520	5520	5520	0
152	20230605	173500	27457170	5520	5520	5520	5520	2
153	20230605	173400	27457170	5520	5520	5520	5520	0
154	20230605	173300	27457170	5520	5520	5520	5520	0
155	20230605	173200	27457170	5520	5520	5520	5520	0
156	20230605	173100	27457170	5520	5520	5520	5520	0
157	20230605	173000	27457170	5520	5520	5520	5520	0
158	20230605	172900	27457170	5520	5520	5520	5520	0
159	20230605	172800	27457170	5520	5520	5520	5520	0
160	20230605	172700	27457170	5520	5520	5520	5520	0
161	20230605	172600	27457170	5520	5520	5520	5520	0
162	20230605	172500	27457170	5520	5520	5520	5520	0
163	20230605	172400	27457170	5520	5520	5520	5520	0
164	20230605	172300	27457170	5520	5520	5520	5520	0
165	20230605	172200	27457170	5520	5520	5520	5520	0
166	20230605	172100	27457170	5520	5520	5520	5520	0
167	20230605	172000	27457170	5520	5520	5520	5520	0
168	20230605	171900	27457170	5520	5520	5520	5520	0
169	20230605	171800	27457170	5520	5520	5520	5520	0
170	20230605	171700	27457170	5520	5520	5520	5520	0
171	20230605	171600	27457170	5520	5520	5520	5520	0
172	20230605	171500	27457170	5520	5520	5520	5520	0
173	20230605	171400	27457170	5520	5520	5520	5520	0
174	20230605	171300	27457170	5520	5520	5520	5520	0
175	20230605	171200	27457170	5520	5520	5520	5520	0
176	20230605	171100	27457170	5520	5520	5520	5520	0
177	20230605	171000	27457170	5520	5520	5520	5520	0
178	20230605	170900	27457170	5520	5520	5520	5520	0
179	20230605	170800	27457170	5520	5520	5520	5520	0
180	20230605	170700	27457170	5520	5520	5520	5520	0
181	20230605	170600	27457170	5520	5520	5520	5520	0
182	20230605	170500	27457170	5520	5520	5520	5520	2
183	20230605	170400	27457170	5520	5520	5520	5520	0
184	20230605	170300	27457170	5520	5520	5520	5520	0
185	20230605	170200	27457170	5520	5520	5520	5520	0
186	20230605	170100	27457170	5520	5520	5520	5520	0
187	20230605	170000	27457170	5520	5520	5520	5520	0
188	20230605	165900	27457170	5520	5520	5520	5520	0
189	20230605	165800	27457170	5520	5520	5520	5520	0
190	20230605	165700	27457170	5520	5520	5520	5520	0
191	20230605	165600	27457170	5520	5520	5520	5520	0
192	20230605	165500	27457170	5520	5520	5520	5520	0
193	20230605	165400	27457170	5520	5520	5520	5520	0
194	20230605	165300	27457170	5520	5520	5520	5520	0
195	20230605	165200	27457170	5520	5520	5520	5520	0
196	20230605	165100	27457170	5520	5520	5520	5520	0
197	20230605	165000	27457170	5520	5520	5520	5520	0
198	20230605	164900	27457170	5520	5520	5520	5520	0
199	20230605	164800	27457170	5520	5520	5520	5520	0
200	20230605	164700	27457170	5520	5520	5520	5520	0
201	20230605	164600	27457170	5520	5520	5520	5520	0
202	20230605	164500	27457170	5520	5520	5520	5520	0
203	20230605	164400	27457170	5520	5520	5520	5520	0
204	20230605	164300	27457170	5520	5520	5520	5520	0
205	20230605	164200	27457170	5520	5520	5520	5520	0
206	20230605	164100	27457170	5520	5520	5520	5520	0
207	20230605	164000	27457170	5520	5520	5520	5520	0
208	20230605	163900	27457170	5520	5520	5520	5520	0
209	20230605	163800	27457170	5520	5520	5520	5520	0
210	20230605	163700	27457170	5520	5520	5520	5520	0
211	20230605	163600	27457170	5520	5520	5520	5520	0
212	20230605	163500	27457170	5520	5520	5520	5520	2
213	20230605	163400	27457170	5520	5520	5520	5520	0
214	20230605	163300	27457170	5520	5520	5520	5520	0
215	20230605	163200	27457170	5520	5520	5520	5520	0
216	20230605	163100	27457170	5520	5520	5520	5520	0
217	20230605	163000	27457170	5520	5520	5520	5520	0
218	20230605	162900	27457170	5520	5520	5520	5520	0
219	20230605	162800	27457170	5520	5520	5520	5520	0
220	20230605	162700	27457170	5520	5520	5520	5520	0
221	20230605	162600	27457170	5520	5520	5520	5520	0
222	20230605	162500	27457170	5520	5520	5520	5520	0
223	20230605	162400	27457170	5520	5520	5520	5520	0
224	20230605	162300	27457170	5520	5520	5520	5520	0
225	20230605	162200	27457170	5520	5520	5520	5520	0
226	20230605	162100	27457170	5520	5520	5520	5520	0
227	20230605	162000	27457170	5520	5520	5520	5520	0
228	20230605	161900	27457170	5520	5520	5520	5520	0
229	20230605	161800	27457170	5520	5520	5520	5520	0
230	20230605	161700	27457170	5520	5520	5520	5520	0
231	20230605	161600	27457170	5520	5520	5520	5520	0
232	20230605	161500	27457170	5520	5520	5520	5520	0
233	20230605	161400	27457170	5520	5520	5520	5520	0
234	20230605	161300	27457170	5520	5520	5520	5520	0
235	20230605	161200	27457170	5520	5520	5520	5520	0
236	20230605	161100	27457170	5520	5520	5520	5520	0
237	20230605	161000	27457170	5520	5520	5520	5520	0
238	20230605	160900	27457170	5520	5520	5520	5520	0
239	20230605	160800	27457170	5520	5520	5520	5520	0
240	20230605	160700	27457170	5520	5520	5520	5520	0
241	20230605	160600	27457170	5520	5520	5520	5520	0
242	20230605	160500	27457170	5520	5520	5520	5520	2
243	20230605	160400	27457170	5520	5520	5520	5520	0
244	20230605	160300	27457170	5520	5520	5520	5520	0
245	20230605	160200	27457170	5520	5520	5520	5520	0
246	20230605	160100	27457170	5520	5520	5520	5520	0
247	20230605	160000	27457170	5520	5520	5520	5520	0
248	20230605	155900	27457170	5520	5520	5520	5520	0
249	20230605	155800	27457170	5520	5520	5520	5520	0
250	20230605	155700	27457170	5520	5520	5520	5520	0
251	20230605	155600	27457170	5520	5520	5520	5520	0
252	20230605	155500	27457170	5520	5520	5520	5520	0
253	20230605	155400	27457170	5520	5520	5520	5520	0
254	20230605	155300	27457170	5520	5520	5520	5520	0
255	20230605	155200	27457170	5520	5520	5520	5520	0
256	20230605	155100	27457170	5520	5520	5520	5520	0
257	20230605	155000	27457170	5520	5520	5520	5520	0
258	20230605	154900	27457170	5520	5520	5520	5520	0
259	20230605	154800	27457170	5520	5520	5520	5520	0
260	20230605	154700	27457170	5520	5520	5520	5520	0
261	20230605	154600	27457170	5520	5520	5520	5520	0
262	20230605	154500	27457170	5520	5520	5520	5520	0
263	20230605	154400	27457170	5520	5520	5520	5520	0
264	20230605	154300	27457170	5520	5520	5520	5520	0
265	20230605	154200	27457170	5520	5520	5520	5520	0
266	20230605	154100	27457170	5520	5520	5520	5520	0
267	20230605	154000	27457170	5520	5520	5520	5520	0
268	20230605	153900	27457170	5520	5520	5520	5520	0
269	20230605	153800	27457170	5520	5520	5520	5520	0
270	20230605	153700	27457170	5520	5520	5520	5520	0
271	20230605	153600	27457170	5520	5520	5520	5520	0
272	20230605	153500	27457170	5520	5520	5520	5520	2
273	20230605	153400	27457170	5520	5520	5520	5520	0
274	20230605	153300	27457170	5520	5520	5520	5520	0
275	20230605	153200	27457170	5520	5520	5520	5520	0
276	20230605	153100	27457170	5520	5520	5520	5520	0
277	20230605	153000	27457170	5520	5520	5520	5520	2
278	20230605	152900	27446130	5520	5520	5520	5520	0
279	20230605	152800	27446130	5520	5520	5520	5520	0
280	20230605	152700	27446130	5520	5520	5520	5520	0
281	20230605	152600	27446130	5520	5520	5520	5520	0
282	20230605	152500	27446130	5520	5520	5520	5520	0
283	20230605	152400	27446130	5520	5520	5520	5520	0
284	20230605	152300	27446130	5520	5520	5520	5520	0
285	20230605	152200	27446130	5520	5520	5520	5520	0
286	20230605	152100	27446130	5520	5520	5520	5520	0
287	20230605	152000	27446130	5520	5520	5520	5520	0
288	20230605	151900	27446130	5520	5520	5520	5520	0
289	20230605	151800	27446130	5520	5520	5520	5520	0
290	20230605	151700	27446130	5520	5520	5520	5520	0
291	20230605	151600	27446130	5520	5520	5520	5520	0
292	20230605	151500	27446130	5520	5520	5520	5520	0
293	20230605	151400	27446130	5520	5520	5520	5520	10
294	20230605	151300	27390930	5520	5520	5520	5520	0
295	20230605	151200	27390930	5520	5520	5520	5520	0
296	20230605	151100	27390930	5520	5520	5520	5520	15
297	20230605	151000	27308130	5530	5490	5530	5490	237
298	20230605	150900	26002940	5490	5490	5490	5490	0
299	20230605	150800	26002940	5490	5490	5490	5490	0
300	20230605	150700	26002940	5490	5490	5490	5490	0
301	20230605	150600	26002940	5490	5490	5490	5490	0
302	20230605	150500	26002940	5490	5490	5490	5490	0
303	20230605	150400	26002940	5490	5490	5490	5490	0
304	20230605	150300	26002940	5490	5490	5490	5490	0
305	20230605	150200	26002940	5490	5490	5490	5490	0
306	20230605	150100	26002940	5490	5490	5490	5490	0
307	20230605	150000	26002940	5490	5490	5490	5490	0
308	20230605	145900	26002940	5490	5490	5490	5490	0
309	20230605	145800	26002940	5490	5490	5490	5490	0
310	20230605	145700	26002940	5490	5490	5490	5490	0
311	20230605	145600	26002940	5490	5490	5490	5490	0
312	20230605	145500	26002940	5490	5490	5490	5490	0
313	20230605	145400	26002940	5490	5490	5490	5490	0
314	20230605	145300	26002940	5490	5490	5490	5490	0
315	20230605	145200	26002940	5490	5490	5490	5490	0
316	20230605	145100	26002940	5490	5490	5490	5490	0
317	20230605	145000	26002940	5490	5490	5490	5490	0
318	20230605	144900	26002940	5490	5490	5490	5490	3
319	20230605	144800	25986470	5490	5490	5490	5490	0
320	20230605	144700	25986470	5490	5490	5490	5490	0
321	20230605	144600	25986470	5490	5490	5490	5490	0
322	20230605	144500	25986470	5490	5490	5490	5490	0
323	20230605	144400	25986470	5490	5490	5490	5490	0
324	20230605	144300	25986470	5490	5490	5490	5490	0
325	20230605	144200	25986470	5490	5490	5490	5490	2
326	20230605	144100	25975490	5490	5490	5490	5490	0
327	20230605	144000	25975490	5490	5490	5490	5490	0
328	20230605	143900	25975490	5490	5490	5490	5490	0
329	20230605	143800	25975490	5490	5490	5490	5490	0
330	20230605	143700	25975490	5490	5490	5490	5490	0
331	20230605	143600	25975490	5490	5480	5490	5480	8
332	20230605	143500	25931580	5490	5490	5490	5490	0
333	20230605	143400	25931580	5490	5490	5490	5490	0
334	20230605	143300	25931580	5490	5490	5490	5490	0
335	20230605	143200	25931580	5490	5490	5490	5490	0
336	20230605	143100	25931580	5490	5490	5490	5490	0
337	20230605	143000	25931580	5490	5490	5490	5490	31
338	20230605	142900	25761390	5490	5490	5490	5490	1
339	20230605	142800	25755900	5480	5480	5480	5480	0
340	20230605	142700	25755900	5480	5480	5480	5480	0
341	20230605	142600	25755900	5480	5480	5480	5480	0
342	20230605	142500	25755900	5480	5480	5480	5480	0
343	20230605	142400	25755900	5480	5480	5480	5480	0
344	20230605	142300	25755900	5480	5480	5480	5480	0
345	20230605	142200	25755900	5480	5480	5480	5480	2
346	20230605	142100	25744940	5460	5460	5460	5460	0
347	20230605	142000	25744940	5460	5460	5460	5460	3
348	20230605	141900	25728560	5460	5460	5460	5460	2
349	20230605	141800	25717640	5460	5460	5460	5460	2
350	20230605	141700	25706720	5460	5460	5460	5460	2
351	20230605	141600	25695800	5450	5460	5460	5450	65
352	20230605	141500	25341530	5460	5460	5460	5460	2
353	20230605	141400	25330610	5460	5460	5460	5460	3
354	20230605	141300	25314230	5460	5460	5460	5460	2
355	20230605	141200	25303310	5460	5460	5460	5460	2
356	20230605	141100	25292390	5460	5460	5460	5460	2
357	20230605	141000	25281470	5460	5460	5460	5460	2
358	20230605	140900	25270550	5460	5460	5460	5460	2
359	20230605	140800	25259630	5460	5460	5460	5460	2
360	20230605	140700	25248710	5460	5460	5460	5460	93
361	20230605	140600	24740930	5460	5460	5460	5460	3
362	20230605	140500	24724550	5460	5460	5460	5460	2
363	20230605	140400	24713630	5460	5460	5460	5460	2
364	20230605	140300	24702710	5460	5460	5460	5460	2
365	20230605	140200	24691790	5460	5460	5460	5460	2
366	20230605	140100	24680870	5460	5460	5460	5460	2
367	20230605	140000	24669950	5460	5460	5460	5460	2
368	20230605	135900	24659030	5460	5460	5460	5460	3
369	20230605	135800	24642650	5460	5460	5460	5460	2
370	20230605	135700	24631730	5460	5460	5460	5460	2
371	20230605	135600	24620810	5460	5460	5460	5460	2
372	20230605	135500	24609890	5460	5460	5460	5460	2
373	20230605	135400	24598970	5460	5460	5460	5460	2
374	20230605	135300	24588050	5460	5460	5460	5460	2
375	20230605	135200	24577130	5460	5460	5460	5460	3
376	20230605	135100	24560750	5460	5460	5460	5460	2
377	20230605	135000	24549830	5460	5460	5460	5460	42
378	20230605	134900	24320510	5460	5460	5460	5460	4
379	20230605	134800	24298670	5460	5460	5460	5460	2
380	20230605	134700	24287750	5460	5460	5460	5460	2
381	20230605	134600	24276830	5460	5460	5460	5460	2
382	20230605	134500	24265910	5460	5460	5460	5460	3
383	20230605	134400	24249530	5460	5460	5460	5460	2
384	20230605	134300	24238610	5440	5460	5460	5440	502
385	20230605	134200	21506030	5460	5460	5460	5460	2
386	20230605	134100	21495110	5460	5460	5460	5460	4
387	20230605	134000	21473270	5460	5460	5460	5460	2
388	20230605	133900	21462350	5460	5460	5460	5460	2
389	20230605	133800	21451430	5460	5460	5460	5460	32
390	20230605	133700	21276710	5460	5460	5460	5460	13
391	20230605	133600	21205730	5460	5460	5460	5460	2
392	20230605	133500	21194810	5460	5460	5460	5460	2
393	20230605	133400	21183890	5460	5460	5460	5460	2
394	20230605	133300	21172970	5460	5460	5460	5460	24
395	20230605	133200	21041930	5450	5450	5450	5450	0
396	20230605	133100	21041930	5450	5450	5450	5450	0
397	20230605	133000	21041930	5450	5450	5450	5450	0
398	20230605	132900	21041930	5450	5450	5450	5450	0
399	20230605	132800	21041930	5450	5450	5450	5450	0
400	20230605	132700	21041930	5450	5450	5450	5450	0
401	20230605	132600	21041930	5450	5450	5450	5450	0
402	20230605	132500	21041930	5450	5450	5450	5450	0
403	20230605	132400	21041930	5450	5450	5450	5450	0
404	20230605	132300	21041930	5450	5450	5450	5450	0
405	20230605	132200	21041930	5450	5460	5460	5450	183
406	20230605	132100	20044480	5450	5450	5450	5450	0
407	20230605	132000	20044480	5450	5450	5450	5450	0
408	20230605	131900	20044480	5450	5450	5450	5450	0
409	20230605	131800	20044480	5450	5460	5460	5450	458
410	20230605	131700	17548370	5460	5460	5460	5460	1
411	20230605	131600	17542910	5460	5460	5460	5460	68
412	20230605	131500	17171630	5460	5460	5460	5460	205
413	20230605	131400	16052330	5470	5470	5470	5470	0
414	20230605	131300	16052330	5470	5470	5470	5470	0
415	20230605	131200	16052330	5470	5470	5470	5470	0
416	20230605	131100	16052330	5470	5470	5470	5470	0
417	20230605	131000	16052330	5470	5470	5470	5470	0
418	20230605	130900	16052330	5470	5470	5470	5470	0
419	20230605	130800	16052330	5470	5470	5470	5470	0
420	20230605	130700	16052330	5470	5470	5470	5470	0
421	20230605	130600	16052330	5470	5470	5470	5470	0
422	20230605	130500	16052330	5470	5470	5470	5470	0
423	20230605	130400	16052330	5470	5470	5470	5470	0
424	20230605	130300	16052330	5470	5470	5470	5470	0
425	20230605	130200	16052330	5470	5470	5470	5470	0
426	20230605	130100	16052330	5470	5470	5470	5470	0
427	20230605	130000	16052330	5470	5470	5470	5470	0
428	20230605	125900	16052330	5470	5470	5470	5470	0
429	20230605	125800	16052330	5470	5470	5470	5470	0
430	20230605	125700	16052330	5470	5470	5470	5470	0
431	20230605	125600	16052330	5470	5470	5470	5470	0
432	20230605	125500	16052330	5470	5470	5470	5470	0
433	20230605	125400	16052330	5470	5470	5470	5470	0
434	20230605	125300	16052330	5470	5470	5470	5470	0
435	20230605	125200	16052330	5470	5470	5470	5470	0
436	20230605	125100	16052330	5470	5470	5470	5470	0
437	20230605	125000	16052330	5470	5470	5470	5470	0
438	20230605	124900	16052330	5470	5470	5470	5470	0
439	20230605	124800	16052330	5470	5470	5470	5470	0
440	20230605	124700	16052330	5470	5470	5470	5470	0
441	20230605	124600	16052330	5470	5470	5470	5470	0
442	20230605	124500	16052330	5470	5470	5470	5470	0
443	20230605	124400	16052330	5470	5470	5470	5470	0
444	20230605	124300	16052330	5470	5470	5470	5470	0
445	20230605	124200	16052330	5470	5470	5470	5470	2
446	20230605	124100	16041390	5460	5460	5460	5460	0
447	20230605	124000	16041390	5460	5460	5460	5460	0
448	20230605	123900	16041390	5460	5460	5460	5460	0
449	20230605	123800	16041390	5460	5460	5460	5460	0
450	20230605	123700	16041390	5460	5460	5460	5460	0
451	20230605	123600	16041390	5460	5460	5460	5460	0
452	20230605	123500	16041390	5460	5460	5460	5460	0
453	20230605	123400	16041390	5460	5460	5460	5460	0
454	20230605	123300	16041390	5460	5460	5460	5460	500
455	20230605	123200	13311390	5470	5470	5470	5470	0
456	20230605	123100	13311390	5470	5470	5470	5470	0
457	20230605	123000	13311390	5470	5470	5470	5470	0
458	20230605	122900	13311390	5470	5470	5470	5470	0
459	20230605	122800	13311390	5470	5470	5470	5470	0
460	20230605	122700	13311390	5470	5470	5470	5470	0
461	20230605	122600	13311390	5470	5470	5470	5470	0
462	20230605	122500	13311390	5470	5470	5470	5470	0
463	20230605	122400	13311390	5470	5470	5470	5470	0
464	20230605	122300	13311390	5470	5470	5470	5470	0
465	20230605	122200	13311390	5470	5470	5470	5470	0
466	20230605	122100	13311390	5470	5470	5470	5470	0
467	20230605	122000	13311390	5470	5470	5470	5470	0
468	20230605	121900	13311390	5470	5470	5470	5470	0
469	20230605	121800	13311390	5470	5470	5470	5470	0
470	20230605	121700	13311390	5470	5470	5470	5470	0
471	20230605	121600	13311390	5470	5470	5470	5470	0
472	20230605	121500	13311390	5470	5470	5470	5470	0
473	20230605	121400	13311390	5470	5470	5470	5470	0
474	20230605	121300	13311390	5470	5470	5470	5470	0
475	20230605	121200	13311390	5470	5470	5470	5470	0
476	20230605	121100	13311390	5470	5470	5470	5470	1
477	20230605	121000	13305920	5460	5460	5460	5460	0
478	20230605	120900	13305920	5460	5460	5460	5460	0
479	20230605	120800	13305920	5460	5460	5460	5460	0
480	20230605	120700	13305920	5460	5460	5460	5460	0
481	20230605	120600	13305920	5460	5460	5460	5460	0
482	20230605	120500	13305920	5460	5460	5460	5460	0
483	20230605	120400	13305920	5460	5460	5460	5460	0
484	20230605	120300	13305920	5460	5460	5460	5460	194
485	20230605	120200	12246680	5480	5480	5480	5480	0
486	20230605	120100	12246680	5480	5480	5480	5480	0
487	20230605	120000	12246680	5480	5480	5480	5480	0
488	20230605	115900	12246680	5480	5480	5480	5480	0
489	20230605	115800	12246680	5480	5480	5480	5480	0
490	20230605	115700	12246680	5480	5480	5480	5480	0
491	20230605	115600	12246680	5480	5480	5480	5480	0
492	20230605	115500	12246680	5480	5480	5480	5480	0
493	20230605	115400	12246680	5480	5480	5480	5480	0
494	20230605	115300	12246680	5480	5480	5480	5480	0
495	20230605	115200	12246680	5480	5480	5480	5480	0
496	20230605	115100	12246680	5480	5480	5480	5480	0
497	20230605	115000	12246680	5480	5480	5480	5480	0
498	20230605	114900	12246680	5480	5480	5480	5480	0
499	20230605	114800	12246680	5480	5480	5480	5480	0
500	20230605	114700	12246680	5480	5480	5480	5480	0
501	20230605	114600	12246680	5480	5480	5480	5480	0
502	20230605	114500	12246680	5480	5480	5480	5480	0
503	20230605	114400	12246680	5480	5480	5480	5480	42
504	20230605	114300	12016520	5480	5480	5480	5480	0
505	20230605	114200	12016520	5480	5480	5480	5480	0
506	20230605	114100	12016520	5480	5480	5480	5480	0
507	20230605	114000	12016520	5480	5480	5480	5480	0
508	20230605	113900	12016520	5480	5480	5480	5480	0
509	20230605	113800	12016520	5480	5480	5480	5480	0
510	20230605	113700	12016520	5480	5480	5480	5480	0
511	20230605	113600	12016520	5480	5480	5480	5480	0
512	20230605	113500	12016520	5480	5480	5480	5480	0
513	20230605	113400	12016520	5480	5480	5480	5480	0
514	20230605	113300	12016520	5480	5480	5480	5480	0
515	20230605	113200	12016520	5480	5480	5480	5480	0
516	20230605	113100	12016520	5480	5480	5480	5480	0
517	20230605	113000	12016520	5480	5480	5480	5480	0
518	20230605	112900	12016520	5480	5480	5480	5480	2
519	20230605	112800	12005560	5460	5460	5460	5460	0
520	20230605	112700	12005560	5460	5460	5460	5460	60
521	20230605	112600	11677960	5460	5460	5460	5460	0
522	20230605	112500	11677960	5460	5460	5460	5460	9
523	20230605	112400	11628820	5490	5490	5490	5490	0
524	20230605	112300	11628820	5490	5490	5490	5490	0
525	20230605	112200	11628820	5490	5490	5490	5490	0
526	20230605	112100	11628820	5490	5490	5490	5490	0
527	20230605	112000	11628820	5490	5490	5490	5490	0
528	20230605	111900	11628820	5490	5490	5490	5490	0
529	20230605	111800	11628820	5490	5490	5490	5490	0
530	20230605	111700	11628820	5490	5490	5490	5490	0
531	20230605	111600	11628820	5490	5490	5490	5490	0
532	20230605	111500	11628820	5490	5490	5490	5490	0
533	20230605	111400	11628820	5490	5490	5490	5490	0
534	20230605	111300	11628820	5490	5490	5490	5490	0
535	20230605	111200	11628820	5490	5490	5490	5490	0
536	20230605	111100	11628820	5490	5490	5490	5490	0
537	20230605	111000	11628820	5490	5490	5490	5490	0
538	20230605	110900	11628820	5490	5490	5490	5490	0
539	20230605	110800	11628820	5490	5490	5490	5490	0
540	20230605	110700	11628820	5490	5490	5490	5490	0
541	20230605	110600	11628820	5490	5490	5490	5490	0
542	20230605	110500	11628820	5490	5490	5490	5490	0
543	20230605	110400	11628820	5490	5490	5490	5490	0
544	20230605	110300	11628820	5490	5490	5490	5490	0
545	20230605	110200	11628820	5490	5490	5490	5490	0
546	20230605	110100	11628820	5490	5490	5490	5490	0
547	20230605	110000	11628820	5490	5490	5490	5490	0
548	20230605	105900	11628820	5490	5490	5490	5490	0
549	20230605	105800	11628820	5490	5490	5490	5490	0
550	20230605	105700	11628820	5490	5490	5490	5490	0
551	20230605	105600	11628820	5490	5490	5490	5490	0
552	20230605	105500	11628820	5490	5490	5490	5490	0
553	20230605	105400	11628820	5490	5490	5490	5490	0
554	20230605	105300	11628820	5490	5490	5490	5490	0
555	20230605	105200	11628820	5490	5490	5490	5490	0
556	20230605	105100	11628820	5490	5490	5490	5490	0
557	20230605	105000	11628820	5490	5490	5490	5490	0
558	20230605	104900	11628820	5490	5490	5490	5490	0
559	20230605	104800	11628820	5490	5490	5490	5490	0
560	20230605	104700	11628820	5490	5490	5490	5490	0
561	20230605	104600	11628820	5490	5490	5490	5490	0
562	20230605	104500	11628820	5490	5490	5490	5490	0
563	20230605	104400	11628820	5490	5490	5490	5490	0
564	20230605	104300	11628820	5490	5490	5490	5490	0
565	20230605	104200	11628820	5490	5490	5490	5490	0
566	20230605	104100	11628820	5490	5490	5490	5490	0
567	20230605	104000	11628820	5490	5490	5490	5490	1
568	20230605	103900	11623330	5460	5460	5460	5460	0
569	20230605	103800	11623330	5460	5460	5460	5460	0
570	20230605	103700	11623330	5460	5460	5460	5460	0
571	20230605	103600	11623330	5460	5470	5470	5460	118
572	20230605	103500	10979040	5470	5470	5470	5470	0
573	20230605	103400	10979040	5470	5470	5470	5470	2
574	20230605	103300	10968100	5480	5480	5480	5480	0
575	20230605	103200	10968100	5480	5480	5480	5480	0
576	20230605	103100	10968100	5480	5480	5480	5480	0
577	20230605	103000	10968100	5480	5480	5480	5480	0
578	20230605	102900	10968100	5480	5480	5480	5480	4
579	20230605	102800	10946180	5470	5480	5480	5470	128
580	20230605	102700	10245240	5480	5480	5480	5480	0
581	20230605	102600	10245240	5480	5480	5480	5480	0
582	20230605	102500	10245240	5480	5480	5480	5480	0
583	20230605	102400	10245240	5480	5480	5480	5480	0
584	20230605	102300	10245240	5480	5480	5480	5480	0
585	20230605	102200	10245240	5480	5480	5480	5480	0
586	20230605	102100	10245240	5480	5480	5480	5480	0
587	20230605	102000	10245240	5480	5480	5480	5480	3
588	20230605	101900	10228800	5500	5500	5500	5500	0
589	20230605	101800	10228800	5500	5500	5500	5500	2
590	20230605	101700	10217800	5500	5500	5500	5500	0
591	20230605	101600	10217800	5500	5500	5500	5500	1
592	20230605	101500	10212300	5490	5490	5490	5490	0
593	20230605	101400	10212300	5490	5490	5490	5490	0
594	20230605	101300	10212300	5490	5490	5490	5490	1
595	20230605	101200	10206810	5480	5480	5480	5480	0
596	20230605	101100	10206810	5480	5480	5480	5480	0
597	20230605	101000	10206810	5480	5480	5480	5480	0
598	20230605	100900	10206810	5480	5480	5480	5480	0
599	20230605	100800	10206810	5480	5490	5490	5480	100
600	20230605	100700	9658280	5500	5500	5500	5500	0
601	20230605	100600	9658280	5500	5500	5500	5500	0
602	20230605	100500	9658280	5500	5500	5500	5500	0
603	20230605	100400	9658280	5500	5500	5500	5500	0
604	20230605	100300	9658280	5500	5500	5500	5500	0
605	20230605	100200	9658280	5500	5500	5500	5500	0
606	20230605	100100	9658280	5500	5500	5500	5500	0
607	20230605	100000	9658280	5500	5500	5500	5500	0
608	20230605	095900	9658280	5500	5500	5500	5500	0
609	20230605	095800	9658280	5500	5500	5500	5500	0
610	20230605	095700	9658280	5500	5500	5500	5500	1
611	20230605	095600	9652780	5510	5510	5510	5510	0
612	20230605	095500	9652780	5510	5510	5510	5510	0
613	20230605	095400	9652780	5510	5510	5510	5510	30
614	20230605	095300	9487480	5520	5520	5520	5520	0
615	20230605	095200	9487480	5520	5520	5520	5520	46
616	20230605	095100	9233560	5530	5530	5530	5530	0
617	20230605	095000	9233560	5530	5530	5530	5530	0
618	20230605	094900	9233560	5530	5530	5530	5530	0
619	20230605	094800	9233560	5530	5530	5530	5530	0
620	20230605	094700	9233560	5530	5530	5530	5530	0
621	20230605	094600	9233560	5530	5530	5530	5530	1
622	20230605	094500	9228030	5530	5530	5530	5530	0
623	20230605	094400	9228030	5530	5530	5530	5530	11
624	20230605	094300	9167200	5530	5520	5530	5520	2
625	20230605	094200	9156150	5530	5530	5530	5530	0
626	20230605	094100	9156150	5530	5530	5530	5530	0
627	20230605	094000	9156150	5530	5530	5530	5530	0
628	20230605	093900	9156150	5530	5530	5530	5530	12
629	20230605	093800	9089790	5510	5510	5510	5510	0
630	20230605	093700	9089790	5510	5510	5510	5510	1
631	20230605	093600	9084280	5530	5510	5530	5510	133
632	20230605	093500	8350190	5500	5490	5500	5490	81
633	20230605	093400	7904700	5500	5500	5500	5500	0
634	20230605	093300	7904700	5500	5500	5500	5500	0
635	20230605	093200	7904700	5500	5500	5500	5500	0
636	20230605	093100	7904700	5500	5500	5500	5500	0
637	20230605	093000	7904700	5500	5500	5500	5500	0
638	20230605	092900	7904700	5500	5500	5500	5500	0
639	20230605	092800	7904700	5500	5500	5500	5500	0
640	20230605	092700	7904700	5500	5500	5500	5500	0
641	20230605	092600	7904700	5500	5500	5500	5500	0
642	20230605	092500	7904700	5500	5500	5500	5500	0
643	20230605	092400	7904700	5500	5500	5500	5500	0
644	20230605	092300	7904700	5500	5500	5500	5500	0
645	20230605	092200	7904700	5500	5500	5500	5500	0
646	20230605	092100	7904700	5500	5500	5500	5500	0
647	20230605	092000	7904700	5500	5500	5500	5500	0
648	20230605	091900	7904700	5500	5500	5500	5500	0
649	20230605	091800	7904700	5500	5500	5500	5500	0
650	20230605	091700	7904700	5500	5500	5500	5500	10
651	20230605	091600	7849700	5500	5500	5500	5500	0
652	20230605	091500	7849700	5500	5500	5500	5500	0
653	20230605	091400	7849700	5500	5500	5500	5500	0
654	20230605	091300	7849700	5500	5500	5500	5500	0
655	20230605	091200	7849700	5500	5500	5500	5500	0
656	20230605	091100	7849700	5500	5500	5500	5500	0
657	20230605	091000	7849700	5500	5500	5500	5500	0
658	20230605	090900	7849700	5500	5500	5500	5500	0
659	20230605	090800	7849700	5500	5500	5500	5500	4
660	20230605	090700	7827700	5500	5490	5500	5490	3
661	20230605	090600	7811210	5500	5500	5500	5500	1
662	20230605	090500	7805710	5490	5490	5490	5490	0
663	20230605	090400	7805710	5490	5480	5490	5480	47
664	20230605	090300	7548120	5460	5460	5460	5460	16
665	20230605	090200	7460760	5460	5460	5460	5460	2
666	20230605	090100	7449840	5460	5450	5460	5450	306
667	20230605	090000	5782050	5440	5460	5460	5440	1059