KissMeData/079000/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190600	60997070	5480	5480	5480	5480	100
3	20230607	190500	60997070	5480	5480	5480	5480	0
4	20230607	190400	60997070	5480	5480	5480	5480	0
5	20230607	190300	60997070	5480	5480	5480	5480	0
6	20230607	190200	60997070	5480	5480	5480	5480	0
7	20230607	190100	60997070	5480	5480	5480	5480	0
8	20230607	190000	60997070	5480	5480	5480	5480	0
9	20230607	185900	60997070	5480	5480	5480	5480	0
10	20230607	185800	60997070	5480	5480	5480	5480	0
11	20230607	185700	60997070	5480	5480	5480	5480	0
12	20230607	185600	60997070	5480	5480	5480	5480	0
13	20230607	185500	60997070	5480	5480	5480	5480	0
14	20230607	185400	60997070	5480	5480	5480	5480	0
15	20230607	185300	60997070	5480	5480	5480	5480	0
16	20230607	185200	60997070	5480	5480	5480	5480	0
17	20230607	185100	60997070	5480	5480	5480	5480	0
18	20230607	185000	60997070	5480	5480	5480	5480	0
19	20230607	184900	60997070	5480	5480	5480	5480	0
20	20230607	184800	60997070	5480	5480	5480	5480	0
21	20230607	184700	60997070	5480	5480	5480	5480	0
22	20230607	184600	60997070	5480	5480	5480	5480	0
23	20230607	184500	60997070	5480	5480	5480	5480	0
24	20230607	184400	60997070	5480	5480	5480	5480	0
25	20230607	184300	60997070	5480	5480	5480	5480	0
26	20230607	184200	60997070	5480	5480	5480	5480	0
27	20230607	184100	60997070	5480	5480	5480	5480	0
28	20230607	184000	60997070	5480	5480	5480	5480	0
29	20230607	183900	60997070	5480	5480	5480	5480	0
30	20230607	183800	60997070	5480	5480	5480	5480	0
31	20230607	183700	60997070	5480	5480	5480	5480	0
32	20230607	183600	60997070	5480	5480	5480	5480	100
33	20230607	183500	60997070	5480	5480	5480	5480	0
34	20230607	183400	60997070	5480	5480	5480	5480	0
35	20230607	183300	60997070	5480	5480	5480	5480	0
36	20230607	183200	60997070	5480	5480	5480	5480	0
37	20230607	183100	60997070	5480	5480	5480	5480	0
38	20230607	183000	60997070	5480	5480	5480	5480	0
39	20230607	182900	60997070	5480	5480	5480	5480	0
40	20230607	182800	60997070	5480	5480	5480	5480	0
41	20230607	182700	60997070	5480	5480	5480	5480	0
42	20230607	182600	60997070	5480	5480	5480	5480	0
43	20230607	182500	60997070	5480	5480	5480	5480	0
44	20230607	182400	60997070	5480	5480	5480	5480	0
45	20230607	182300	60997070	5480	5480	5480	5480	0
46	20230607	182200	60997070	5480	5480	5480	5480	0
47	20230607	182100	60997070	5480	5480	5480	5480	0
48	20230607	182000	60997070	5480	5480	5480	5480	0
49	20230607	181900	60997070	5480	5480	5480	5480	0
50	20230607	181800	60997070	5480	5480	5480	5480	0
51	20230607	181700	60997070	5480	5480	5480	5480	0
52	20230607	181600	60997070	5480	5480	5480	5480	0
53	20230607	181500	60997070	5480	5480	5480	5480	0
54	20230607	181400	60997070	5480	5480	5480	5480	0
55	20230607	181300	60997070	5480	5480	5480	5480	0
56	20230607	181200	60997070	5480	5480	5480	5480	0
57	20230607	181100	60997070	5480	5480	5480	5480	0
58	20230607	181000	60997070	5480	5480	5480	5480	0
59	20230607	180900	60997070	5480	5480	5480	5480	0
60	20230607	180800	60997070	5480	5480	5480	5480	0
61	20230607	180700	60997070	5480	5480	5480	5480	0
62	20230607	180600	60997070	5480	5480	5480	5480	100
63	20230607	180500	60997070	5480	5480	5480	5480	0
64	20230607	180400	60997070	5480	5480	5480	5480	0
65	20230607	180300	60997070	5480	5480	5480	5480	0
66	20230607	180200	60997070	5480	5480	5480	5480	0
67	20230607	180100	60997070	5480	5480	5480	5480	0
68	20230607	180000	60997070	5480	5480	5480	5480	0
69	20230607	175900	60997070	5480	5480	5480	5480	0
70	20230607	175800	60997070	5480	5480	5480	5480	0
71	20230607	175700	60997070	5480	5480	5480	5480	0
72	20230607	175600	60997070	5480	5480	5480	5480	0
73	20230607	175500	60997070	5480	5480	5480	5480	0
74	20230607	175400	60997070	5480	5480	5480	5480	0
75	20230607	175300	60997070	5480	5480	5480	5480	0
76	20230607	175200	60997070	5480	5480	5480	5480	0
77	20230607	175100	60997070	5480	5480	5480	5480	0
78	20230607	175000	60997070	5480	5480	5480	5480	0
79	20230607	174900	60997070	5480	5480	5480	5480	0
80	20230607	174800	60997070	5480	5480	5480	5480	0
81	20230607	174700	60997070	5480	5480	5480	5480	0
82	20230607	174600	60997070	5480	5480	5480	5480	0
83	20230607	174500	60997070	5480	5480	5480	5480	0
84	20230607	174400	60997070	5480	5480	5480	5480	0
85	20230607	174300	60997070	5480	5480	5480	5480	0
86	20230607	174200	60997070	5480	5480	5480	5480	0
87	20230607	174100	60997070	5480	5480	5480	5480	0
88	20230607	174000	60997070	5480	5480	5480	5480	0
89	20230607	173900	60997070	5480	5480	5480	5480	0
90	20230607	173800	60997070	5480	5480	5480	5480	0
91	20230607	173700	60997070	5480	5480	5480	5480	0
92	20230607	173600	60997070	5480	5480	5480	5480	100
93	20230607	173500	60997070	5480	5480	5480	5480	0
94	20230607	173400	60997070	5480	5480	5480	5480	0
95	20230607	173300	60997070	5480	5480	5480	5480	0
96	20230607	173200	60997070	5480	5480	5480	5480	0
97	20230607	173100	60997070	5480	5480	5480	5480	0
98	20230607	173000	60997070	5480	5480	5480	5480	0
99	20230607	172900	60997070	5480	5480	5480	5480	0
100	20230607	172800	60997070	5480	5480	5480	5480	0
101	20230607	172700	60997070	5480	5480	5480	5480	0
102	20230607	172600	60997070	5480	5480	5480	5480	0
103	20230607	172500	60997070	5480	5480	5480	5480	0
104	20230607	172400	60997070	5480	5480	5480	5480	0
105	20230607	172300	60997070	5480	5480	5480	5480	0
106	20230607	172200	60997070	5480	5480	5480	5480	0
107	20230607	172100	60997070	5480	5480	5480	5480	0
108	20230607	172000	60997070	5480	5480	5480	5480	0
109	20230607	171900	60997070	5480	5480	5480	5480	0
110	20230607	171800	60997070	5480	5480	5480	5480	0
111	20230607	171700	60997070	5480	5480	5480	5480	0
112	20230607	171600	60997070	5480	5480	5480	5480	0
113	20230607	171500	60997070	5480	5480	5480	5480	0
114	20230607	171400	60997070	5480	5480	5480	5480	0
115	20230607	171300	60997070	5480	5480	5480	5480	0
116	20230607	171200	60997070	5480	5480	5480	5480	0
117	20230607	171100	60997070	5480	5480	5480	5480	0
118	20230607	171000	60997070	5480	5480	5480	5480	0
119	20230607	170900	60997070	5480	5480	5480	5480	0
120	20230607	170800	60997070	5480	5480	5480	5480	0
121	20230607	170700	60997070	5480	5480	5480	5480	0
122	20230607	170600	60997070	5480	5480	5480	5480	100
123	20230607	170500	60997070	5480	5480	5480	5480	0
124	20230607	170400	60997070	5480	5480	5480	5480	0
125	20230607	170300	60997070	5480	5480	5480	5480	0
126	20230607	170200	60997070	5480	5480	5480	5480	0
127	20230607	170100	60997070	5480	5480	5480	5480	0
128	20230607	170000	60997070	5480	5480	5480	5480	0
129	20230607	165900	60997070	5480	5480	5480	5480	0
130	20230607	165800	60997070	5480	5480	5480	5480	0
131	20230607	165700	60997070	5480	5480	5480	5480	0
132	20230607	165600	60997070	5480	5480	5480	5480	0
133	20230607	165500	60997070	5480	5480	5480	5480	0
134	20230607	165400	60997070	5480	5480	5480	5480	0
135	20230607	165300	60997070	5480	5480	5480	5480	0
136	20230607	165200	60997070	5480	5480	5480	5480	0
137	20230607	165100	60997070	5480	5480	5480	5480	0
138	20230607	165000	60997070	5480	5480	5480	5480	0
139	20230607	164900	60997070	5480	5480	5480	5480	0
140	20230607	164800	60997070	5480	5480	5480	5480	0
141	20230607	164700	60997070	5480	5480	5480	5480	0
142	20230607	164600	60997070	5480	5480	5480	5480	0
143	20230607	164500	60997070	5480	5480	5480	5480	0
144	20230607	164400	60997070	5480	5480	5480	5480	0
145	20230607	164300	60997070	5480	5480	5480	5480	0
146	20230607	164200	60997070	5480	5480	5480	5480	0
147	20230607	164100	60997070	5480	5480	5480	5480	0
148	20230607	164000	60997070	5480	5480	5480	5480	0
149	20230607	163900	60997070	5480	5480	5480	5480	0
150	20230607	163800	60997070	5480	5480	5480	5480	0
151	20230607	163700	60997070	5480	5480	5480	5480	0
152	20230607	163600	60997070	5480	5480	5480	5480	100
153	20230607	163500	60997070	5480	5480	5480	5480	0
154	20230607	163400	60997070	5480	5480	5480	5480	0
155	20230607	163300	60997070	5480	5480	5480	5480	0
156	20230607	163200	60997070	5480	5480	5480	5480	0
157	20230607	163100	60997070	5480	5480	5480	5480	0
158	20230607	163000	60997070	5480	5480	5480	5480	0
159	20230607	162900	60997070	5480	5480	5480	5480	0
160	20230607	162800	60997070	5480	5480	5480	5480	0
161	20230607	162700	60997070	5480	5480	5480	5480	0
162	20230607	162600	60997070	5480	5480	5480	5480	0
163	20230607	162500	60997070	5480	5480	5480	5480	0
164	20230607	162400	60997070	5480	5480	5480	5480	0
165	20230607	162300	60997070	5480	5480	5480	5480	0
166	20230607	162200	60997070	5480	5480	5480	5480	0
167	20230607	162100	60997070	5480	5480	5480	5480	0
168	20230607	162000	60997070	5480	5480	5480	5480	0
169	20230607	161900	60997070	5480	5480	5480	5480	0
170	20230607	161800	60997070	5480	5480	5480	5480	0
171	20230607	161700	60997070	5480	5480	5480	5480	0
172	20230607	161600	60997070	5480	5480	5480	5480	0
173	20230607	161500	60997070	5480	5480	5480	5480	0
174	20230607	161400	60997070	5480	5480	5480	5480	0
175	20230607	161300	60997070	5480	5480	5480	5480	0
176	20230607	161200	60997070	5480	5480	5480	5480	0
177	20230607	161100	60997070	5480	5480	5480	5480	0
178	20230607	161000	60997070	5480	5480	5480	5480	0
179	20230607	160900	60997070	5480	5480	5480	5480	0
180	20230607	160800	60997070	5480	5480	5480	5480	0
181	20230607	160700	60997070	5480	5480	5480	5480	0
182	20230607	160600	60997070	5480	5480	5480	5480	100
183	20230607	160500	60997070	5480	5480	5480	5480	0
184	20230607	160400	60997070	5480	5480	5480	5480	0
185	20230607	160300	60997070	5480	5480	5480	5480	0
186	20230607	160200	60997070	5480	5480	5480	5480	0
187	20230607	160100	60997070	5480	5480	5480	5480	0
188	20230607	160000	60997070	5480	5480	5480	5480	0
189	20230607	155900	60997070	5480	5480	5480	5480	0
190	20230607	155800	60997070	5480	5480	5480	5480	0
191	20230607	155700	60997070	5480	5480	5480	5480	0
192	20230607	155600	60997070	5480	5480	5480	5480	0
193	20230607	155500	60997070	5480	5480	5480	5480	0
194	20230607	155400	60997070	5480	5480	5480	5480	0
195	20230607	155300	60997070	5480	5480	5480	5480	0
196	20230607	155200	60997070	5480	5480	5480	5480	0
197	20230607	155100	60997070	5480	5480	5480	5480	0
198	20230607	155000	60997070	5480	5480	5480	5480	0
199	20230607	154900	60997070	5480	5480	5480	5480	0
200	20230607	154800	60997070	5480	5480	5480	5480	0
201	20230607	154700	60997070	5480	5480	5480	5480	0
202	20230607	154600	60997070	5480	5480	5480	5480	0
203	20230607	154500	60997070	5480	5480	5480	5480	0
204	20230607	154400	60997070	5480	5480	5480	5480	0
205	20230607	154300	60997070	5480	5480	5480	5480	0
206	20230607	154200	60997070	5480	5480	5480	5480	0
207	20230607	154100	60997070	5480	5480	5480	5480	0
208	20230607	154000	60997070	5480	5480	5480	5480	0
209	20230607	153900	60997070	5480	5480	5480	5480	0
210	20230607	153800	60997070	5480	5480	5480	5480	0
211	20230607	153700	60997070	5480	5480	5480	5480	0
212	20230607	153600	60997070	5480	5480	5480	5480	100
213	20230607	153500	60997070	5480	5480	5480	5480	0
214	20230607	153400	60997070	5480	5480	5480	5480	0
215	20230607	153300	60997070	5480	5480	5480	5480	0
216	20230607	153200	60997070	5480	5480	5480	5480	0
217	20230607	153100	60997070	5480	5480	5480	5480	0
218	20230607	153000	60997070	5480	5480	5480	5480	100
219	20230607	152900	60449070	5480	5480	5480	5480	0
220	20230607	152800	60449070	5480	5480	5480	5480	0
221	20230607	152700	60449070	5480	5480	5480	5480	0
222	20230607	152600	60449070	5480	5480	5480	5480	0
223	20230607	152500	60449070	5480	5480	5480	5480	0
224	20230607	152400	60449070	5480	5480	5480	5480	0
225	20230607	152300	60449070	5480	5480	5480	5480	0
226	20230607	152200	60449070	5480	5480	5480	5480	0
227	20230607	152100	60449070	5480	5480	5480	5480	0
228	20230607	152000	60449070	5480	5480	5480	5480	0
229	20230607	151900	60449070	5480	5480	5480	5480	0
230	20230607	151800	60449070	5480	5480	5480	5480	0
231	20230607	151700	60449070	5480	5480	5480	5480	0
232	20230607	151600	60449070	5480	5480	5480	5480	0
233	20230607	151500	60449070	5480	5480	5480	5480	0
234	20230607	151400	60449070	5480	5480	5480	5480	0
235	20230607	151300	60449070	5480	5480	5480	5480	0
236	20230607	151200	60449070	5480	5480	5480	5480	0
237	20230607	151100	60449070	5480	5480	5480	5480	0
238	20230607	151000	60449070	5480	5490	5490	5480	41
239	20230607	150900	60223990	5480	5480	5480	5480	0
240	20230607	150800	60223990	5480	5480	5480	5480	0
241	20230607	150700	60223990	5480	5480	5480	5480	0
242	20230607	150600	60223990	5480	5480	5480	5480	0
243	20230607	150500	60223990	5480	5480	5480	5480	0
244	20230607	150400	60223990	5480	5480	5480	5480	13
245	20230607	150300	60152750	5480	5480	5480	5480	0
246	20230607	150200	60152750	5480	5480	5480	5480	0
247	20230607	150100	60152750	5480	5480	5480	5480	0
248	20230607	150000	60152750	5480	5480	5480	5480	0
249	20230607	145900	60152750	5480	5480	5480	5480	3
250	20230607	145800	60136310	5510	5510	5510	5510	0
251	20230607	145700	60136310	5510	5510	5510	5510	0
252	20230607	145600	60136310	5510	5510	5510	5510	0
253	20230607	145500	60136310	5510	5510	5510	5510	0
254	20230607	145400	60136310	5510	5510	5510	5510	0
255	20230607	145300	60136310	5510	5510	5510	5510	0
256	20230607	145200	60136310	5510	5510	5510	5510	0
257	20230607	145100	60136310	5510	5510	5510	5510	0
258	20230607	145000	60136310	5510	5510	5510	5510	0
259	20230607	144900	60136310	5510	5510	5510	5510	0
260	20230607	144800	60136310	5510	5510	5510	5510	0
261	20230607	144700	60136310	5510	5510	5510	5510	0
262	20230607	144600	60136310	5510	5510	5510	5510	0
263	20230607	144500	60136310	5510	5510	5510	5510	0
264	20230607	144400	60136310	5510	5510	5510	5510	0
265	20230607	144300	60136310	5510	5510	5510	5510	0
266	20230607	144200	60136310	5510	5510	5510	5510	0
267	20230607	144100	60136310	5510	5510	5510	5510	0
268	20230607	144000	60136310	5510	5480	5510	5480	50
269	20230607	143900	59861640	5510	5510	5510	5510	0
270	20230607	143800	59861640	5510	5510	5510	5510	0
271	20230607	143700	59861640	5510	5510	5510	5510	0
272	20230607	143600	59861640	5510	5510	5510	5510	0
273	20230607	143500	59861640	5510	5510	5510	5510	0
274	20230607	143400	59861640	5510	5510	5510	5510	0
275	20230607	143300	59861640	5510	5510	5510	5510	0
276	20230607	143200	59861640	5510	5510	5510	5510	0
277	20230607	143100	59861640	5510	5510	5510	5510	0
278	20230607	143000	59861640	5510	5510	5510	5510	0
279	20230607	142900	59861640	5510	5510	5510	5510	0
280	20230607	142800	59861640	5510	5510	5510	5510	0
281	20230607	142700	59861640	5510	5510	5510	5510	0
282	20230607	142600	59861640	5510	5510	5510	5510	0
283	20230607	142500	59861640	5510	5510	5510	5510	0
284	20230607	142400	59861640	5510	5510	5510	5510	0
285	20230607	142300	59861640	5510	5510	5510	5510	33
286	20230607	142200	59679810	5510	5510	5510	5510	2
287	20230607	142100	59668790	5510	5510	5510	5510	0
288	20230607	142000	59668790	5510	5510	5510	5510	0
289	20230607	141900	59668790	5510	5510	5510	5510	0
290	20230607	141800	59668790	5510	5510	5510	5510	0
291	20230607	141700	59668790	5510	5510	5510	5510	0
292	20230607	141600	59668790	5510	5480	5510	5480	2
293	20230607	141500	59657800	5470	5470	5470	5470	0
294	20230607	141400	59657800	5470	5470	5470	5470	0
295	20230607	141300	59657800	5470	5480	5480	5470	44
296	20230607	141200	59417020	5470	5470	5470	5470	0
297	20230607	141100	59417020	5470	5470	5470	5470	0
298	20230607	141000	59417020	5470	5470	5470	5470	0
299	20230607	140900	59417020	5470	5470	5470	5470	0
300	20230607	140800	59417020	5470	5470	5470	5470	0
301	20230607	140700	59417020	5470	5470	5470	5470	0
302	20230607	140600	59417020	5470	5470	5470	5470	0
303	20230607	140500	59417020	5470	5470	5470	5470	0
304	20230607	140400	59417020	5470	5470	5470	5470	0
305	20230607	140300	59417020	5470	5470	5470	5470	0
306	20230607	140200	59417020	5470	5470	5470	5470	17
307	20230607	140100	59324030	5470	5470	5470	5470	0
308	20230607	140000	59324030	5470	5470	5470	5470	0
309	20230607	135900	59324030	5470	5470	5470	5470	936
310	20230607	135800	54204110	5470	5470	5470	5470	4
311	20230607	135700	54182230	5510	5510	5510	5510	0
312	20230607	135600	54182230	5510	5510	5510	5510	0
313	20230607	135500	54182230	5510	5510	5510	5510	0
314	20230607	135400	54182230	5510	5510	5510	5510	0
315	20230607	135300	54182230	5510	5510	5510	5510	0
316	20230607	135200	54182230	5510	5510	5510	5510	0
317	20230607	135100	54182230	5510	5510	5510	5510	0
318	20230607	135000	54182230	5510	5510	5510	5510	0
319	20230607	134900	54182230	5510	5510	5510	5510	0
320	20230607	134800	54182230	5510	5510	5510	5510	9
321	20230607	134700	54132640	5480	5480	5480	5480	0
322	20230607	134600	54132640	5480	5480	5480	5480	0
323	20230607	134500	54132640	5480	5480	5480	5480	0
324	20230607	134400	54132640	5480	5480	5480	5480	0
325	20230607	134300	54132640	5480	5480	5480	5480	1
326	20230607	134200	54127160	5510	5510	5510	5510	0
327	20230607	134100	54127160	5510	5510	5510	5510	0
328	20230607	134000	54127160	5510	5510	5510	5510	0
329	20230607	133900	54127160	5510	5510	5510	5510	0
330	20230607	133800	54127160	5510	5510	5510	5510	0
331	20230607	133700	54127160	5510	5510	5510	5510	0
332	20230607	133600	54127160	5510	5510	5510	5510	0
333	20230607	133500	54127160	5510	5510	5510	5510	0
334	20230607	133400	54127160	5510	5510	5510	5510	0
335	20230607	133300	54127160	5510	5510	5510	5510	0
336	20230607	133200	54127160	5510	5510	5510	5510	0
337	20230607	133100	54127160	5510	5510	5510	5510	0
338	20230607	133000	54127160	5510	5510	5510	5510	0
339	20230607	132900	54127160	5510	5510	5510	5510	0
340	20230607	132800	54127160	5510	5510	5510	5510	0
341	20230607	132700	54127160	5510	5510	5510	5510	0
342	20230607	132600	54127160	5510	5510	5510	5510	0
343	20230607	132500	54127160	5510	5510	5510	5510	0
344	20230607	132400	54127160	5510	5510	5510	5510	58
345	20230607	132300	53807580	5510	5480	5510	5480	104
346	20230607	132200	53235400	5440	5440	5440	5440	0
347	20230607	132100	53235400	5440	5450	5450	5440	113
348	20230607	132000	52620400	5450	5450	5450	5450	0
349	20230607	131900	52620400	5450	5450	5450	5450	0
350	20230607	131800	52620400	5450	5460	5460	5450	782
351	20230607	131700	48357860	5460	5460	5460	5460	0
352	20230607	131600	48357860	5460	5500	5500	5460	23
353	20230607	131500	48231800	5510	5510	5510	5510	0
354	20230607	131400	48231800	5510	5510	5510	5510	0
355	20230607	131300	48231800	5510	5510	5510	5510	0
356	20230607	131200	48231800	5510	5510	5510	5510	0
357	20230607	131100	48231800	5510	5510	5510	5510	0
358	20230607	131000	48231800	5510	5510	5510	5510	0
359	20230607	130900	48231800	5510	5510	5510	5510	0
360	20230607	130800	48231800	5510	5510	5510	5510	0
361	20230607	130700	48231800	5510	5510	5510	5510	0
362	20230607	130600	48231800	5510	5510	5510	5510	0
363	20230607	130500	48231800	5510	5510	5510	5510	0
364	20230607	130400	48231800	5510	5510	5510	5510	0
365	20230607	130300	48231800	5510	5510	5510	5510	0
366	20230607	130200	48231800	5510	5510	5510	5510	0
367	20230607	130100	48231800	5510	5510	5510	5510	0
368	20230607	130000	48231800	5510	5510	5510	5510	0
369	20230607	125900	48231800	5510	5510	5510	5510	0
370	20230607	125800	48231800	5510	5510	5510	5510	0
371	20230607	125700	48231800	5510	5510	5510	5510	0
372	20230607	125600	48231800	5510	5510	5510	5510	0
373	20230607	125500	48231800	5510	5510	5510	5510	0
374	20230607	125400	48231800	5510	5510	5510	5510	0
375	20230607	125300	48231800	5510	5510	5510	5510	0
376	20230607	125200	48231800	5510	5510	5510	5510	0
377	20230607	125100	48231800	5510	5510	5510	5510	0
378	20230607	125000	48231800	5510	5510	5510	5510	0
379	20230607	124900	48231800	5510	5510	5510	5510	0
380	20230607	124800	48231800	5510	5510	5510	5510	11
381	20230607	124700	48171190	5500	5500	5500	5500	0
382	20230607	124600	48171190	5500	5500	5500	5500	0
383	20230607	124500	48171190	5500	5500	5500	5500	0
384	20230607	124400	48171190	5500	5500	5500	5500	11
385	20230607	124300	48110690	5500	5500	5500	5500	0
386	20230607	124200	48110690	5500	5500	5500	5500	1
387	20230607	124100	48105190	5450	5450	5450	5450	0
388	20230607	124000	48105190	5450	5450	5450	5450	0
389	20230607	123900	48105190	5450	5470	5470	5450	950
390	20230607	123800	42918010	5470	5470	5470	5470	0
391	20230607	123700	42918010	5470	5470	5470	5470	0
392	20230607	123600	42918010	5470	5470	5470	5470	0
393	20230607	123500	42918010	5470	5480	5480	5470	10
394	20230607	123400	42863300	5510	5510	5510	5510	0
395	20230607	123300	42863300	5510	5510	5510	5510	0
396	20230607	123200	42863300	5510	5510	5510	5510	2
397	20230607	123100	42852280	5510	5510	5510	5510	5
398	20230607	123000	42824730	5520	5520	5520	5520	0
399	20230607	122900	42824730	5520	5520	5520	5520	0
400	20230607	122800	42824730	5520	5520	5520	5520	0
401	20230607	122700	42824730	5520	5520	5520	5520	0
402	20230607	122600	42824730	5520	5520	5520	5520	0
403	20230607	122500	42824730	5520	5520	5520	5520	0
404	20230607	122400	42824730	5520	5520	5520	5520	0
405	20230607	122300	42824730	5520	5520	5520	5520	0
406	20230607	122200	42824730	5520	5520	5520	5520	0
407	20230607	122100	42824730	5520	5520	5520	5520	0
408	20230607	122000	42824730	5520	5520	5520	5520	0
409	20230607	121900	42824730	5520	5520	5520	5520	0
410	20230607	121800	42824730	5520	5520	5520	5520	0
411	20230607	121700	42824730	5520	5520	5520	5520	0
412	20230607	121600	42824730	5520	5520	5520	5520	0
413	20230607	121500	42824730	5520	5520	5520	5520	0
414	20230607	121400	42824730	5520	5520	5520	5520	0
415	20230607	121300	42824730	5520	5520	5520	5520	0
416	20230607	121200	42824730	5520	5520	5520	5520	0
417	20230607	121100	42824730	5520	5520	5520	5520	0
418	20230607	121000	42824730	5520	5520	5520	5520	0
419	20230607	120900	42824730	5520	5520	5520	5520	0
420	20230607	120800	42824730	5520	5520	5520	5520	0
421	20230607	120700	42824730	5520	5520	5520	5520	0
422	20230607	120600	42824730	5520	5520	5520	5520	0
423	20230607	120500	42824730	5520	5520	5520	5520	0
424	20230607	120400	42824730	5520	5520	5520	5520	0
425	20230607	120300	42824730	5520	5520	5520	5520	1
426	20230607	120200	42819210	5520	5520	5520	5520	0
427	20230607	120100	42819210	5520	5520	5520	5520	0
428	20230607	120000	42819210	5520	5520	5520	5520	0
429	20230607	115900	42819210	5520	5520	5520	5520	0
430	20230607	115800	42819210	5520	5520	5520	5520	0
431	20230607	115700	42819210	5520	5520	5520	5520	0
432	20230607	115600	42819210	5520	5520	5520	5520	0
433	20230607	115500	42819210	5520	5520	5520	5520	0
434	20230607	115400	42819210	5520	5520	5520	5520	0
435	20230607	115300	42819210	5520	5520	5520	5520	0
436	20230607	115200	42819210	5520	5520	5520	5520	0
437	20230607	115100	42819210	5520	5520	5520	5520	23
438	20230607	115000	42692250	5510	5490	5510	5490	8
439	20230607	114900	42648240	5480	5480	5480	5480	0
440	20230607	114800	42648240	5480	5480	5480	5480	0
441	20230607	114700	42648240	5480	5480	5480	5480	15
442	20230607	114600	42566040	5480	5480	5480	5480	0
443	20230607	114500	42566040	5480	5480	5480	5480	0
444	20230607	114400	42566040	5480	5480	5480	5480	0
445	20230607	114300	42566040	5480	5480	5480	5480	0
446	20230607	114200	42566040	5480	5480	5480	5480	0
447	20230607	114100	42566040	5480	5480	5480	5480	0
448	20230607	114000	42566040	5480	5480	5480	5480	0
449	20230607	113900	42566040	5480	5480	5480	5480	0
450	20230607	113800	42566040	5480	5480	5480	5480	0
451	20230607	113700	42566040	5480	5480	5480	5480	0
452	20230607	113600	42566040	5480	5480	5480	5480	0
453	20230607	113500	42566040	5480	5480	5480	5480	0
454	20230607	113400	42566040	5480	5480	5480	5480	0
455	20230607	113300	42566040	5480	5480	5480	5480	0
456	20230607	113200	42566040	5480	5480	5480	5480	0
457	20230607	113100	42566040	5480	5480	5480	5480	0
458	20230607	113000	42566040	5480	5480	5480	5480	0
459	20230607	112900	42566040	5480	5480	5480	5480	300
460	20230607	112800	40922040	5480	5480	5480	5480	0
461	20230607	112700	40922040	5480	5480	5480	5480	0
462	20230607	112600	40922040	5480	5480	5480	5480	2
463	20230607	112500	40911080	5490	5490	5490	5490	0
464	20230607	112400	40911080	5490	5490	5490	5490	1
465	20230607	112300	40905590	5480	5480	5480	5480	0
466	20230607	112200	40905590	5480	5480	5480	5480	0
467	20230607	112100	40905590	5480	5480	5480	5480	0
468	20230607	112000	40905590	5480	5480	5480	5480	0
469	20230607	111900	40905590	5480	5480	5480	5480	0
470	20230607	111800	40905590	5480	5480	5480	5480	0
471	20230607	111700	40905590	5480	5480	5480	5480	0
472	20230607	111600	40905590	5480	5480	5480	5480	0
473	20230607	111500	40905590	5480	5480	5480	5480	2
474	20230607	111400	40894630	5480	5480	5480	5480	0
475	20230607	111300	40894630	5480	5480	5480	5480	1
476	20230607	111200	40889150	5470	5470	5470	5470	0
477	20230607	111100	40889150	5470	5470	5470	5470	0
478	20230607	111000	40889150	5470	5470	5470	5470	0
479	20230607	110900	40889150	5470	5470	5470	5470	0
480	20230607	110800	40889150	5470	5470	5470	5470	0
481	20230607	110700	40889150	5470	5470	5470	5470	0
482	20230607	110600	40889150	5470	5470	5470	5470	0
483	20230607	110500	40889150	5470	5470	5470	5470	48
484	20230607	110400	40626590	5470	5470	5470	5470	0
485	20230607	110300	40626590	5470	5470	5470	5470	1124
486	20230607	110200	34478310	5470	5470	5470	5470	6
487	20230607	110100	34445490	5470	5470	5470	5470	13
488	20230607	110000	34374380	5470	5470	5470	5470	0
489	20230607	105900	34374380	5470	5470	5470	5470	0
490	20230607	105800	34374380	5470	5470	5470	5470	0
491	20230607	105700	34374380	5470	5470	5470	5470	1
492	20230607	105600	34368910	5460	5460	5460	5460	0
493	20230607	105500	34368910	5460	5460	5460	5460	0
494	20230607	105400	34368910	5460	5460	5460	5460	0
495	20230607	105300	34368910	5460	5460	5460	5460	0
496	20230607	105200	34368910	5460	5460	5460	5460	0
497	20230607	105100	34368910	5460	5460	5460	5460	0
498	20230607	105000	34368910	5460	5460	5460	5460	0
499	20230607	104900	34368910	5460	5460	5460	5460	0
500	20230607	104800	34368910	5460	5460	5460	5460	0
501	20230607	104700	34368910	5460	5460	5460	5460	0
502	20230607	104600	34368910	5460	5460	5460	5460	0
503	20230607	104500	34368910	5460	5460	5460	5460	0
504	20230607	104400	34368910	5460	5460	5460	5460	0
505	20230607	104300	34368910	5460	5460	5460	5460	0
506	20230607	104200	34368910	5460	5460	5460	5460	0
507	20230607	104100	34368910	5460	5460	5460	5460	0
508	20230607	104000	34368910	5460	5460	5460	5460	0
509	20230607	103900	34368910	5460	5470	5470	5460	896
510	20230607	103800	29468550	5470	5470	5470	5470	0
511	20230607	103700	29468550	5470	5470	5470	5470	0
512	20230607	103600	29468550	5470	5470	5470	5470	0
513	20230607	103500	29468550	5470	5470	5470	5470	0
514	20230607	103400	29468550	5470	5470	5470	5470	0
515	20230607	103300	29468550	5470	5470	5470	5470	0
516	20230607	103200	29468550	5470	5470	5470	5470	0
517	20230607	103100	29468550	5470	5470	5470	5470	0
518	20230607	103000	29468550	5470	5470	5470	5470	0
519	20230607	102900	29468550	5470	5470	5470	5470	0
520	20230607	102800	29468550	5470	5470	5470	5470	0
521	20230607	102700	29468550	5470	5470	5470	5470	20
522	20230607	102600	29359150	5470	5470	5470	5470	0
523	20230607	102500	29359150	5470	5470	5470	5460	41
524	20230607	102400	29134890	5470	5470	5470	5470	0
525	20230607	102300	29134890	5470	5470	5470	5470	0
526	20230607	102200	29134890	5470	5470	5470	5470	0
527	20230607	102100	29134890	5470	5470	5470	5470	0
528	20230607	102000	29134890	5470	5470	5470	5470	0
529	20230607	101900	29134890	5470	5470	5470	5470	0
530	20230607	101800	29134890	5470	5470	5470	5470	0
531	20230607	101700	29134890	5470	5470	5470	5470	0
532	20230607	101600	29134890	5470	5470	5470	5470	0
533	20230607	101500	29134890	5470	5470	5470	5470	0
534	20230607	101400	29134890	5470	5470	5470	5470	10
535	20230607	101300	29080190	5470	5470	5470	5470	3
536	20230607	101200	29063780	5460	5460	5460	5460	0
537	20230607	101100	29063780	5460	5460	5460	5460	0
538	20230607	101000	29063780	5460	5460	5460	5460	0
539	20230607	100900	29063780	5460	5460	5460	5460	942
540	20230607	100800	23920460	5460	5460	5460	5460	15
541	20230607	100700	23838560	5430	5430	5430	5430	0
542	20230607	100600	23838560	5430	5430	5430	5430	0
543	20230607	100500	23838560	5430	5430	5430	5430	0
544	20230607	100400	23838560	5430	5430	5430	5430	0
545	20230607	100300	23838560	5430	5430	5430	5430	0
546	20230607	100200	23838560	5430	5430	5430	5430	0
547	20230607	100100	23838560	5430	5430	5430	5430	0
548	20230607	100000	23838560	5430	5430	5430	5430	0
549	20230607	095900	23838560	5430	5450	5450	5430	110
550	20230607	095800	23240080	5450	5450	5450	5450	0
551	20230607	095700	23240080	5450	5450	5450	5450	0
552	20230607	095600	23240080	5450	5460	5460	5450	87
553	20230607	095500	22765840	5490	5490	5490	5490	0
554	20230607	095400	22765840	5490	5490	5490	5490	2
555	20230607	095300	22754860	5450	5470	5470	5450	1600
556	20230607	095200	14031000	5510	5510	5510	5510	0
557	20230607	095100	14031000	5510	5510	5510	5510	0
558	20230607	095000	14031000	5510	5510	5510	5510	10
559	20230607	094900	13975900	5520	5520	5520	5520	0
560	20230607	094800	13975900	5520	5520	5520	5520	0
561	20230607	094700	13975900	5520	5520	5520	5520	0
562	20230607	094600	13975900	5520	5520	5520	5520	0
563	20230607	094500	13975900	5520	5520	5520	5520	0
564	20230607	094400	13975900	5520	5520	5520	5520	0
565	20230607	094300	13975900	5520	5520	5520	5520	4
566	20230607	094200	13953820	5510	5510	5510	5510	0
567	20230607	094100	13953820	5510	5510	5510	5510	0
568	20230607	094000	13953820	5510	5510	5510	5510	25
569	20230607	093900	13816070	5520	5520	5520	5520	0
570	20230607	093800	13816070	5520	5520	5520	5520	1
571	20230607	093700	13810550	5510	5510	5510	5510	3
572	20230607	093600	13794020	5500	5500	5500	5500	1
573	20230607	093500	13788520	5500	5500	5500	5500	0
574	20230607	093400	13788520	5500	5500	5500	5500	0
575	20230607	093300	13788520	5500	5500	5500	5500	1
576	20230607	093200	13783020	5460	5460	5460	5460	0
577	20230607	093100	13783020	5460	5460	5460	5460	0
578	20230607	093000	13783020	5460	5460	5460	5460	0
579	20230607	092900	13783020	5460	5460	5460	5460	0
580	20230607	092800	13783020	5460	5460	5460	5460	0
581	20230607	092700	13783020	5460	5460	5460	5460	0
582	20230607	092600	13783020	5460	5460	5460	5460	89
583	20230607	092500	13297080	5460	5460	5460	5460	21
584	20230607	092400	13182420	5460	5490	5490	5460	1890
585	20230607	092300	2858560	5490	5490	5490	5490	0
586	20230607	092200	2858560	5490	5490	5490	5490	0
587	20230607	092100	2858560	5490	5490	5490	5490	0
588	20230607	092000	2858560	5490	5490	5490	5490	0
589	20230607	091900	2858560	5490	5490	5490	5490	0
590	20230607	091800	2858560	5490	5490	5490	5490	0
591	20230607	091700	2858560	5490	5490	5490	5490	0
592	20230607	091600	2858560	5490	5490	5490	5490	0
593	20230607	091500	2858560	5490	5510	5510	5490	27
594	20230607	091400	2710280	5510	5510	5510	5510	2
595	20230607	091300	2699260	5510	5510	5510	5510	0
596	20230607	091200	2699260	5510	5510	5510	5510	0
597	20230607	091100	2699260	5510	5510	5510	5510	0
598	20230607	091000	2699260	5510	5510	5510	5510	1
599	20230607	090900	2693750	5510	5510	5510	5510	1
600	20230607	090800	2688240	5520	5520	5520	5520	0
601	20230607	090700	2688240	5520	5520	5520	5520	0
602	20230607	090600	2688240	5520	5520	5520	5520	0
603	20230607	090500	2688240	5520	5520	5520	5520	1
604	20230607	090400	2682720	5520	5520	5520	5520	0
605	20230607	090300	2682720	5520	5520	5520	5520	119
606	20230607	090200	2025840	5520	5520	5520	5520	0
607	20230607	090100	2025840	5520	5520	5520	5520	0
608	20230607	090000	2025840	5520	5520	5520	5520	367