KissMeData/030610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191000	111309180	5450	5450	5450	5450	584
3	20230605	190900	111309180	5450	5450	5450	5450	0
4	20230605	190800	111309180	5450	5450	5450	5450	0
5	20230605	190700	111309180	5450	5450	5450	5450	0
6	20230605	190600	111309180	5450	5450	5450	5450	0
7	20230605	190500	111309180	5450	5450	5450	5450	0
8	20230605	190400	111309180	5450	5450	5450	5450	0
9	20230605	190300	111309180	5450	5450	5450	5450	0
10	20230605	190200	111309180	5450	5450	5450	5450	0
11	20230605	190100	111309180	5450	5450	5450	5450	0
12	20230605	190000	111309180	5450	5450	5450	5450	0
13	20230605	185900	111309180	5450	5450	5450	5450	0
14	20230605	185800	111309180	5450	5450	5450	5450	0
15	20230605	185700	111309180	5450	5450	5450	5450	0
16	20230605	185600	111309180	5450	5450	5450	5450	0
17	20230605	185500	111309180	5450	5450	5450	5450	0
18	20230605	185400	111309180	5450	5450	5450	5450	0
19	20230605	185300	111309180	5450	5450	5450	5450	0
20	20230605	185200	111309180	5450	5450	5450	5450	0
21	20230605	185100	111309180	5450	5450	5450	5450	0
22	20230605	185000	111309180	5450	5450	5450	5450	0
23	20230605	184900	111309180	5450	5450	5450	5450	0
24	20230605	184800	111309180	5450	5450	5450	5450	0
25	20230605	184700	111309180	5450	5450	5450	5450	0
26	20230605	184600	111309180	5450	5450	5450	5450	0
27	20230605	184500	111309180	5450	5450	5450	5450	0
28	20230605	184400	111309180	5450	5450	5450	5450	0
29	20230605	184300	111309180	5450	5450	5450	5450	0
30	20230605	184200	111309180	5450	5450	5450	5450	0
31	20230605	184100	111309180	5450	5450	5450	5450	0
32	20230605	184000	111309180	5450	5450	5450	5450	584
33	20230605	183900	111309180	5450	5450	5450	5450	0
34	20230605	183800	111309180	5450	5450	5450	5450	0
35	20230605	183700	111309180	5450	5450	5450	5450	0
36	20230605	183600	111309180	5450	5450	5450	5450	0
37	20230605	183500	111309180	5450	5450	5450	5450	0
38	20230605	183400	111309180	5450	5450	5450	5450	0
39	20230605	183300	111309180	5450	5450	5450	5450	0
40	20230605	183200	111309180	5450	5450	5450	5450	0
41	20230605	183100	111309180	5450	5450	5450	5450	0
42	20230605	183000	111309180	5450	5450	5450	5450	0
43	20230605	182900	111309180	5450	5450	5450	5450	0
44	20230605	182800	111309180	5450	5450	5450	5450	0
45	20230605	182700	111309180	5450	5450	5450	5450	0
46	20230605	182600	111309180	5450	5450	5450	5450	0
47	20230605	182500	111309180	5450	5450	5450	5450	0
48	20230605	182400	111309180	5450	5450	5450	5450	0
49	20230605	182300	111309180	5450	5450	5450	5450	0
50	20230605	182200	111309180	5450	5450	5450	5450	0
51	20230605	182100	111309180	5450	5450	5450	5450	0
52	20230605	182000	111309180	5450	5450	5450	5450	0
53	20230605	181900	111309180	5450	5450	5450	5450	0
54	20230605	181800	111309180	5450	5450	5450	5450	0
55	20230605	181700	111309180	5450	5450	5450	5450	0
56	20230605	181600	111309180	5450	5450	5450	5450	0
57	20230605	181500	111309180	5450	5450	5450	5450	0
58	20230605	181400	111309180	5450	5450	5450	5450	0
59	20230605	181300	111309180	5450	5450	5450	5450	0
60	20230605	181200	111309180	5450	5450	5450	5450	0
61	20230605	181100	111309180	5450	5450	5450	5450	0
62	20230605	181000	111309180	5450	5450	5450	5450	584
63	20230605	180900	111309180	5450	5450	5450	5450	0
64	20230605	180800	111309180	5450	5450	5450	5450	0
65	20230605	180700	111309180	5450	5450	5450	5450	0
66	20230605	180600	111309180	5450	5450	5450	5450	0
67	20230605	180500	111309180	5450	5450	5450	5450	0
68	20230605	180400	111309180	5450	5450	5450	5450	0
69	20230605	180300	111309180	5450	5450	5450	5450	0
70	20230605	180200	111309180	5450	5450	5450	5450	0
71	20230605	180100	111309180	5450	5450	5450	5450	0
72	20230605	180000	111309180	5450	5450	5450	5450	0
73	20230605	175900	111309180	5450	5450	5450	5450	0
74	20230605	175800	111309180	5450	5450	5450	5450	0
75	20230605	175700	111309180	5450	5450	5450	5450	0
76	20230605	175600	111309180	5450	5450	5450	5450	0
77	20230605	175500	111309180	5450	5450	5450	5450	0
78	20230605	175400	111309180	5450	5450	5450	5450	0
79	20230605	175300	111309180	5450	5450	5450	5450	0
80	20230605	175200	111309180	5450	5450	5450	5450	0
81	20230605	175100	111309180	5450	5450	5450	5450	0
82	20230605	175000	111309180	5450	5450	5450	5450	0
83	20230605	174900	111309180	5450	5450	5450	5450	0
84	20230605	174800	111309180	5450	5450	5450	5450	0
85	20230605	174700	111309180	5450	5450	5450	5450	0
86	20230605	174600	111309180	5450	5450	5450	5450	0
87	20230605	174500	111309180	5450	5450	5450	5450	0
88	20230605	174400	111309180	5450	5450	5450	5450	0
89	20230605	174300	111309180	5450	5450	5450	5450	0
90	20230605	174200	111309180	5450	5450	5450	5450	0
91	20230605	174100	111309180	5450	5450	5450	5450	0
92	20230605	174000	111309180	5450	5450	5450	5450	584
93	20230605	173900	111309180	5450	5450	5450	5450	0
94	20230605	173800	111309180	5450	5450	5450	5450	0
95	20230605	173700	111309180	5450	5450	5450	5450	0
96	20230605	173600	111309180	5450	5450	5450	5450	0
97	20230605	173500	111309180	5450	5450	5450	5450	0
98	20230605	173400	111309180	5450	5450	5450	5450	0
99	20230605	173300	111309180	5450	5450	5450	5450	0
100	20230605	173200	111309180	5450	5450	5450	5450	0
101	20230605	173100	111309180	5450	5450	5450	5450	0
102	20230605	173000	111309180	5450	5450	5450	5450	0
103	20230605	172900	111309180	5450	5450	5450	5450	0
104	20230605	172800	111309180	5450	5450	5450	5450	0
105	20230605	172700	111309180	5450	5450	5450	5450	0
106	20230605	172600	111309180	5450	5450	5450	5450	0
107	20230605	172500	111309180	5450	5450	5450	5450	0
108	20230605	172400	111309180	5450	5450	5450	5450	0
109	20230605	172300	111309180	5450	5450	5450	5450	0
110	20230605	172200	111309180	5450	5450	5450	5450	0
111	20230605	172100	111309180	5450	5450	5450	5450	0
112	20230605	172000	111309180	5450	5450	5450	5450	0
113	20230605	171900	111309180	5450	5450	5450	5450	0
114	20230605	171800	111309180	5450	5450	5450	5450	0
115	20230605	171700	111309180	5450	5450	5450	5450	0
116	20230605	171600	111309180	5450	5450	5450	5450	0
117	20230605	171500	111309180	5450	5450	5450	5450	0
118	20230605	171400	111309180	5450	5450	5450	5450	0
119	20230605	171300	111309180	5450	5450	5450	5450	0
120	20230605	171200	111309180	5450	5450	5450	5450	0
121	20230605	171100	111309180	5450	5450	5450	5450	0
122	20230605	171000	111309180	5450	5450	5450	5450	584
123	20230605	170900	111309180	5450	5450	5450	5450	0
124	20230605	170800	111309180	5450	5450	5450	5450	0
125	20230605	170700	111309180	5450	5450	5450	5450	0
126	20230605	170600	111309180	5450	5450	5450	5450	0
127	20230605	170500	111309180	5450	5450	5450	5450	0
128	20230605	170400	111309180	5450	5450	5450	5450	0
129	20230605	170300	111309180	5450	5450	5450	5450	0
130	20230605	170200	111309180	5450	5450	5450	5450	0
131	20230605	170100	111309180	5450	5450	5450	5450	0
132	20230605	170000	111309180	5450	5450	5450	5450	0
133	20230605	165900	111309180	5450	5450	5450	5450	0
134	20230605	165800	111309180	5450	5450	5450	5450	0
135	20230605	165700	111309180	5450	5450	5450	5450	0
136	20230605	165600	111309180	5450	5450	5450	5450	0
137	20230605	165500	111309180	5450	5450	5450	5450	0
138	20230605	165400	111309180	5450	5450	5450	5450	0
139	20230605	165300	111309180	5450	5450	5450	5450	0
140	20230605	165200	111309180	5450	5450	5450	5450	0
141	20230605	165100	111309180	5450	5450	5450	5450	0
142	20230605	165000	111309180	5450	5450	5450	5450	0
143	20230605	164900	111309180	5450	5450	5450	5450	0
144	20230605	164800	111309180	5450	5450	5450	5450	0
145	20230605	164700	111309180	5450	5450	5450	5450	0
146	20230605	164600	111309180	5450	5450	5450	5450	0
147	20230605	164500	111309180	5450	5450	5450	5450	0
148	20230605	164400	111309180	5450	5450	5450	5450	0
149	20230605	164300	111309180	5450	5450	5450	5450	0
150	20230605	164200	111309180	5450	5450	5450	5450	0
151	20230605	164100	111309180	5450	5450	5450	5450	0
152	20230605	164000	111309180	5450	5450	5450	5450	584
153	20230605	163900	111309180	5450	5450	5450	5450	0
154	20230605	163800	111309180	5450	5450	5450	5450	0
155	20230605	163700	111309180	5450	5450	5450	5450	0
156	20230605	163600	111309180	5450	5450	5450	5450	0
157	20230605	163500	111309180	5450	5450	5450	5450	0
158	20230605	163400	111309180	5450	5450	5450	5450	0
159	20230605	163300	111309180	5450	5450	5450	5450	0
160	20230605	163200	111309180	5450	5450	5450	5450	0
161	20230605	163100	111309180	5450	5450	5450	5450	0
162	20230605	163000	111309180	5450	5450	5450	5450	0
163	20230605	162900	111309180	5450	5450	5450	5450	0
164	20230605	162800	111309180	5450	5450	5450	5450	0
165	20230605	162700	111309180	5450	5450	5450	5450	0
166	20230605	162600	111309180	5450	5450	5450	5450	0
167	20230605	162500	111309180	5450	5450	5450	5450	0
168	20230605	162400	111309180	5450	5450	5450	5450	0
169	20230605	162300	111309180	5450	5450	5450	5450	0
170	20230605	162200	111309180	5450	5450	5450	5450	0
171	20230605	162100	111309180	5450	5450	5450	5450	0
172	20230605	162000	111309180	5450	5450	5450	5450	0
173	20230605	161900	111309180	5450	5450	5450	5450	0
174	20230605	161800	111309180	5450	5450	5450	5450	0
175	20230605	161700	111309180	5450	5450	5450	5450	0
176	20230605	161600	111309180	5450	5450	5450	5450	0
177	20230605	161500	111309180	5450	5450	5450	5450	0
178	20230605	161400	111309180	5450	5450	5450	5450	0
179	20230605	161300	111309180	5450	5450	5450	5450	0
180	20230605	161200	111309180	5450	5450	5450	5450	0
181	20230605	161100	111309180	5450	5450	5450	5450	0
182	20230605	161000	111309180	5450	5450	5450	5450	584
183	20230605	160900	111309180	5450	5450	5450	5450	0
184	20230605	160800	111309180	5450	5450	5450	5450	0
185	20230605	160700	111309180	5450	5450	5450	5450	0
186	20230605	160600	111309180	5450	5450	5450	5450	0
187	20230605	160500	111309180	5450	5450	5450	5450	0
188	20230605	160400	111309180	5450	5450	5450	5450	0
189	20230605	160300	111309180	5450	5450	5450	5450	0
190	20230605	160200	111309180	5450	5450	5450	5450	0
191	20230605	160100	111309180	5450	5450	5450	5450	0
192	20230605	160000	111309180	5450	5450	5450	5450	0
193	20230605	155900	111309180	5450	5450	5450	5450	0
194	20230605	155800	111309180	5450	5450	5450	5450	0
195	20230605	155700	111309180	5450	5450	5450	5450	0
196	20230605	155600	111309180	5450	5450	5450	5450	0
197	20230605	155500	111309180	5450	5450	5450	5450	0
198	20230605	155400	111309180	5450	5450	5450	5450	0
199	20230605	155300	111309180	5450	5450	5450	5450	0
200	20230605	155200	111309180	5450	5450	5450	5450	0
201	20230605	155100	111309180	5450	5450	5450	5450	0
202	20230605	155000	111309180	5450	5450	5450	5450	0
203	20230605	154900	111309180	5450	5450	5450	5450	0
204	20230605	154800	111309180	5450	5450	5450	5450	0
205	20230605	154700	111309180	5450	5450	5450	5450	0
206	20230605	154600	111309180	5450	5450	5450	5450	0
207	20230605	154500	111309180	5450	5450	5450	5450	0
208	20230605	154400	111309180	5450	5450	5450	5450	0
209	20230605	154300	111309180	5450	5450	5450	5450	0
210	20230605	154200	111309180	5450	5450	5450	5450	0
211	20230605	154100	111309180	5450	5450	5450	5450	0
212	20230605	154000	111309180	5450	5450	5450	5450	584
213	20230605	153900	111309180	5450	5450	5450	5450	0
214	20230605	153800	111309180	5450	5450	5450	5450	0
215	20230605	153700	111309180	5450	5450	5450	5450	0
216	20230605	153600	111309180	5450	5450	5450	5450	0
217	20230605	153500	111309180	5450	5450	5450	5450	0
218	20230605	153400	111309180	5450	5450	5450	5450	0
219	20230605	153300	111309180	5450	5450	5450	5450	0
220	20230605	153200	111309180	5450	5450	5450	5450	0
221	20230605	153100	111309180	5450	5450	5450	5450	0
222	20230605	153000	111309180	5450	5450	5450	5450	584
223	20230605	152900	108126380	5450	5450	5450	5450	0
224	20230605	152800	108126380	5450	5450	5450	5450	0
225	20230605	152700	108126380	5450	5450	5450	5450	0
226	20230605	152600	108126380	5450	5450	5450	5450	0
227	20230605	152500	108126380	5450	5450	5450	5450	0
228	20230605	152400	108126380	5450	5450	5450	5450	0
229	20230605	152300	108126380	5450	5450	5450	5450	0
230	20230605	152200	108126380	5450	5450	5450	5450	0
231	20230605	152100	108126380	5450	5450	5450	5450	0
232	20230605	152000	108126380	5450	5450	5450	5450	0
233	20230605	151900	108126380	5450	5430	5450	5420	83
234	20230605	151800	107676120	5430	5420	5430	5420	77
235	20230605	151700	107258750	5440	5440	5440	5440	2
236	20230605	151600	107247870	5430	5430	5430	5430	10
237	20230605	151500	107193570	5450	5450	5450	5450	0
238	20230605	151400	107193570	5450	5450	5450	5450	0
239	20230605	151300	107193570	5450	5450	5450	5450	0
240	20230605	151200	107193570	5450	5450	5450	5450	2
241	20230605	151100	107182670	5420	5450	5450	5420	5
242	20230605	151000	107155540	5430	5430	5430	5430	0
243	20230605	150900	107155540	5430	5430	5430	5430	0
244	20230605	150800	107155540	5430	5430	5430	5430	32
245	20230605	150700	106981780	5430	5430	5430	5430	0
246	20230605	150600	106981780	5430	5430	5430	5430	60
247	20230605	150500	106655980	5430	5430	5430	5430	0
248	20230605	150400	106655980	5430	5430	5430	5430	10
249	20230605	150300	106601680	5450	5450	5450	5450	0
250	20230605	150200	106601680	5450	5450	5450	5450	0
251	20230605	150100	106601680	5450	5450	5450	5450	5
252	20230605	150000	106574430	5420	5440	5440	5420	1470
253	20230605	145900	98591200	5450	5450	5450	5450	0
254	20230605	145800	98591200	5450	5450	5450	5450	0
255	20230605	145700	98591200	5450	5450	5450	5450	0
256	20230605	145600	98591200	5450	5450	5450	5450	0
257	20230605	145500	98591200	5450	5450	5450	5450	0
258	20230605	145400	98591200	5450	5450	5450	5450	18
259	20230605	145300	98493100	5440	5440	5440	5440	0
260	20230605	145200	98493100	5440	5440	5440	5440	300
261	20230605	145100	96861100	5440	5440	5440	5440	0
262	20230605	145000	96861100	5440	5440	5440	5440	0
263	20230605	144900	96861100	5440	5440	5440	5440	1
264	20230605	144800	96855660	5440	5440	5440	5440	0
265	20230605	144700	96855660	5440	5440	5440	5440	0
266	20230605	144600	96855660	5440	5440	5440	5440	0
267	20230605	144500	96855660	5440	5440	5440	5440	0
268	20230605	144400	96855660	5440	5440	5440	5440	0
269	20230605	144300	96855660	5440	5440	5440	5440	0
270	20230605	144200	96855660	5440	5440	5440	5440	0
271	20230605	144100	96855660	5440	5440	5440	5440	0
272	20230605	144000	96855660	5440	5440	5440	5440	2
273	20230605	143900	96844780	5440	5440	5440	5440	0
274	20230605	143800	96844780	5440	5440	5440	5440	0
275	20230605	143700	96844780	5440	5440	5440	5440	0
276	20230605	143600	96844780	5440	5440	5440	5440	0
277	20230605	143500	96844780	5440	5440	5440	5440	0
278	20230605	143400	96844780	5440	5440	5440	5440	8
279	20230605	143300	96801260	5440	5440	5440	5440	45
280	20230605	143200	96556460	5440	5440	5440	5440	1
281	20230605	143100	96551020	5430	5430	5430	5430	0
282	20230605	143000	96551020	5430	5430	5430	5430	0
283	20230605	142900	96551020	5430	5430	5430	5430	0
284	20230605	142800	96551020	5430	5440	5440	5430	3
285	20230605	142700	96534720	5430	5430	5430	5430	0
286	20230605	142600	96534720	5430	5430	5430	5430	0
287	20230605	142500	96534720	5430	5430	5430	5430	0
288	20230605	142400	96534720	5430	5430	5430	5430	0
289	20230605	142300	96534720	5430	5430	5430	5430	0
290	20230605	142200	96534720	5430	5440	5440	5430	16
291	20230605	142100	96447800	5440	5440	5440	5440	0
292	20230605	142000	96447800	5440	5440	5440	5440	0
293	20230605	141900	96447800	5440	5440	5440	5440	5
294	20230605	141800	96420600	5430	5430	5430	5430	0
295	20230605	141700	96420600	5430	5430	5430	5430	0
296	20230605	141600	96420600	5430	5430	5430	5430	0
297	20230605	141500	96420600	5430	5440	5440	5430	2
298	20230605	141400	96409730	5430	5430	5430	5430	0
299	20230605	141300	96409730	5430	5430	5430	5430	1
300	20230605	141200	96404300	5430	5430	5430	5430	0
301	20230605	141100	96404300	5430	5430	5430	5430	2
302	20230605	141000	96393440	5430	5430	5430	5430	0
303	20230605	140900	96393440	5430	5430	5430	5430	3
304	20230605	140800	96377150	5430	5430	5430	5430	0
305	20230605	140700	96377150	5430	5430	5430	5430	0
306	20230605	140600	96377150	5430	5430	5430	5430	3
307	20230605	140500	96360860	5430	5430	5430	5430	0
308	20230605	140400	96360860	5430	5430	5430	5430	0
309	20230605	140300	96360860	5430	5430	5430	5430	2
310	20230605	140200	96350000	5430	5440	5440	5430	100
311	20230605	140100	95806020	5440	5440	5440	5440	0
312	20230605	140000	95806020	5440	5440	5440	5440	0
313	20230605	135900	95806020	5440	5440	5440	5440	0
314	20230605	135800	95806020	5440	5440	5440	5440	0
315	20230605	135700	95806020	5440	5440	5440	5440	0
316	20230605	135600	95806020	5440	5440	5440	5440	0
317	20230605	135500	95806020	5440	5440	5440	5440	104
318	20230605	135400	95240260	5440	5440	5440	5440	1
319	20230605	135300	95234820	5440	5440	5440	5440	0
320	20230605	135200	95234820	5440	5440	5440	5440	0
321	20230605	135100	95234820	5440	5440	5440	5440	0
322	20230605	135000	95234820	5440	5440	5440	5440	0
323	20230605	134900	95234820	5440	5440	5440	5440	0
324	20230605	134800	95234820	5440	5440	5440	5440	36
325	20230605	134700	95038980	5440	5440	5440	5440	0
326	20230605	134600	95038980	5440	5440	5440	5440	0
327	20230605	134500	95038980	5440	5440	5440	5440	0
328	20230605	134400	95038980	5440	5440	5440	5440	0
329	20230605	134300	95038980	5440	5440	5440	5440	0
330	20230605	134200	95038980	5440	5440	5440	5440	14
331	20230605	134100	94962820	5440	5440	5440	5440	1
332	20230605	134000	94957380	5430	5430	5430	5430	0
333	20230605	133900	94957380	5430	5430	5430	5430	0
334	20230605	133800	94957380	5430	5430	5430	5430	0
335	20230605	133700	94957380	5430	5430	5430	5430	0
336	20230605	133600	94957380	5430	5430	5430	5430	0
337	20230605	133500	94957380	5430	5430	5430	5430	0
338	20230605	133400	94957380	5430	5430	5430	5430	0
339	20230605	133300	94957380	5430	5430	5430	5430	0
340	20230605	133200	94957380	5430	5430	5430	5430	0
341	20230605	133100	94957380	5430	5430	5430	5430	0
342	20230605	133000	94957380	5430	5430	5430	5430	0
343	20230605	132900	94957380	5430	5430	5430	5430	0
344	20230605	132800	94957380	5430	5430	5430	5430	0
345	20230605	132700	94957380	5430	5430	5430	5430	0
346	20230605	132600	94957380	5430	5430	5430	5430	0
347	20230605	132500	94957380	5430	5430	5430	5430	0
348	20230605	132400	94957380	5430	5430	5430	5430	0
349	20230605	132300	94957380	5430	5430	5430	5430	0
350	20230605	132200	94957380	5430	5430	5430	5430	0
351	20230605	132100	94957380	5430	5430	5430	5430	0
352	20230605	132000	94957380	5430	5430	5430	5430	50
353	20230605	131900	94685880	5430	5430	5430	5430	0
354	20230605	131800	94685880	5430	5430	5430	5430	0
355	20230605	131700	94685880	5430	5430	5430	5430	0
356	20230605	131600	94685880	5430	5430	5430	5430	0
357	20230605	131500	94685880	5430	5430	5430	5430	0
358	20230605	131400	94685880	5430	5430	5430	5430	9
359	20230605	131300	94637010	5430	5430	5430	5430	0
360	20230605	131200	94637010	5430	5430	5430	5430	0
361	20230605	131100	94637010	5430	5430	5430	5430	0
362	20230605	131000	94637010	5430	5430	5430	5430	0
363	20230605	130900	94637010	5430	5430	5430	5430	0
364	20230605	130800	94637010	5430	5430	5430	5430	0
365	20230605	130700	94637010	5430	5430	5430	5430	0
366	20230605	130600	94637010	5430	5430	5430	5430	0
367	20230605	130500	94637010	5430	5430	5430	5430	0
368	20230605	130400	94637010	5430	5430	5430	5430	18
369	20230605	130300	94539270	5450	5450	5450	5450	0
370	20230605	130200	94539270	5450	5450	5450	5450	0
371	20230605	130100	94539270	5450	5450	5450	5450	0
372	20230605	130000	94539270	5450	5440	5450	5430	927
373	20230605	125900	89502750	5440	5440	5440	5440	0
374	20230605	125800	89502750	5440	5440	5440	5440	0
375	20230605	125700	89502750	5440	5440	5440	5440	0
376	20230605	125600	89502750	5440	5440	5440	5440	0
377	20230605	125500	89502750	5440	5440	5440	5440	14
378	20230605	125400	89426590	5440	5440	5440	5440	1
379	20230605	125300	89421150	5440	5440	5440	5440	0
380	20230605	125200	89421150	5440	5440	5440	5440	0
381	20230605	125100	89421150	5440	5440	5440	5440	0
382	20230605	125000	89421150	5440	5440	5440	5440	0
383	20230605	124900	89421150	5440	5440	5440	5440	0
384	20230605	124800	89421150	5440	5440	5440	5440	0
385	20230605	124700	89421150	5440	5440	5440	5440	109
386	20230605	124600	88828190	5440	5440	5440	5440	0
387	20230605	124500	88828190	5440	5440	5440	5440	0
388	20230605	124400	88828190	5440	5440	5440	5440	100
389	20230605	124300	88284190	5440	5440	5440	5440	0
390	20230605	124200	88284190	5440	5440	5440	5440	0
391	20230605	124100	88284190	5440	5440	5440	5440	0
392	20230605	124000	88284190	5440	5440	5440	5440	0
393	20230605	123900	88284190	5440	5440	5440	5440	0
394	20230605	123800	88284190	5440	5440	5440	5440	0
395	20230605	123700	88284190	5440	5440	5440	5440	0
396	20230605	123600	88284190	5440	5440	5440	5440	18
397	20230605	123500	88186270	5450	5450	5450	5450	0
398	20230605	123400	88186270	5450	5450	5450	5450	0
399	20230605	123300	88186270	5450	5450	5450	5450	0
400	20230605	123200	88186270	5450	5450	5450	5450	0
401	20230605	123100	88186270	5450	5450	5450	5450	0
402	20230605	123000	88186270	5450	5450	5450	5450	9
403	20230605	122900	88137220	5430	5430	5430	5430	0
404	20230605	122800	88137220	5430	5430	5430	5430	0
405	20230605	122700	88137220	5430	5430	5430	5430	0
406	20230605	122600	88137220	5430	5430	5430	5430	2
407	20230605	122500	88126360	5430	5430	5430	5430	0
408	20230605	122400	88126360	5430	5430	5430	5430	0
409	20230605	122300	88126360	5430	5430	5430	5430	0
410	20230605	122200	88126360	5430	5430	5430	5430	2
411	20230605	122100	88115500	5430	5430	5430	5430	1
412	20230605	122000	88110070	5440	5450	5450	5440	6
413	20230605	121900	88077420	5450	5450	5450	5450	0
414	20230605	121800	88077420	5450	5450	5450	5450	2
415	20230605	121700	88066520	5440	5440	5440	5440	0
416	20230605	121600	88066520	5440	5440	5440	5440	10
417	20230605	121500	88012120	5450	5450	5450	5450	5
418	20230605	121400	87984870	5450	5450	5450	5450	0
419	20230605	121300	87984870	5450	5450	5450	5450	0
420	20230605	121200	87984870	5450	5450	5450	5450	0
421	20230605	121100	87984870	5450	5450	5450	5450	0
422	20230605	121000	87984870	5450	5450	5450	5450	0
423	20230605	120900	87984870	5450	5450	5450	5450	0
424	20230605	120800	87984870	5450	5450	5450	5450	0
425	20230605	120700	87984870	5450	5450	5450	5450	0
426	20230605	120600	87984870	5450	5450	5450	5450	0
427	20230605	120500	87984870	5450	5450	5450	5450	0
428	20230605	120400	87984870	5450	5450	5450	5450	0
429	20230605	120300	87984870	5450	5450	5450	5450	0
430	20230605	120200	87984870	5450	5450	5450	5450	1027
431	20230605	120100	82387720	5440	5440	5440	5440	0
432	20230605	120000	82387720	5440	5440	5440	5440	0
433	20230605	115900	82387720	5440	5440	5440	5440	0
434	20230605	115800	82387720	5440	5440	5440	5440	0
435	20230605	115700	82387720	5440	5440	5440	5440	0
436	20230605	115600	82387720	5440	5440	5440	5440	8
437	20230605	115500	82344200	5430	5430	5430	5430	15
438	20230605	115400	82262750	5440	5440	5440	5440	0
439	20230605	115300	82262750	5440	5440	5440	5440	0
440	20230605	115200	82262750	5440	5440	5440	5440	0
441	20230605	115100	82262750	5440	5440	5440	5440	0
442	20230605	115000	82262750	5440	5440	5440	5440	0
443	20230605	114900	82262750	5440	5440	5440	5440	3
444	20230605	114800	82246430	5420	5420	5420	5420	0
445	20230605	114700	82246430	5420	5420	5420	5420	0
446	20230605	114600	82246430	5420	5420	5420	5420	0
447	20230605	114500	82246430	5420	5420	5420	5420	0
448	20230605	114400	82246430	5420	5420	5420	5420	0
449	20230605	114300	82246430	5420	5420	5420	5420	0
450	20230605	114200	82246430	5420	5420	5420	5420	20
451	20230605	114100	82138030	5430	5430	5430	5430	0
452	20230605	114000	82138030	5430	5430	5430	5430	3
453	20230605	113900	82121740	5430	5420	5430	5420	49
454	20230605	113800	81855680	5430	5430	5430	5430	49
455	20230605	113700	81589610	5430	5430	5430	5430	0
456	20230605	113600	81589610	5430	5430	5430	5430	1
457	20230605	113500	81584180	5440	5440	5440	5440	0
458	20230605	113400	81584180	5440	5450	5450	5440	3
459	20230605	113300	81567840	5440	5440	5440	5440	294
460	20230605	113200	79968480	5440	5440	5440	5440	0
461	20230605	113100	79968480	5440	5440	5440	5440	0
462	20230605	113000	79968480	5440	5440	5440	5440	0
463	20230605	112900	79968480	5440	5440	5440	5440	0
464	20230605	112800	79968480	5440	5440	5440	5440	0
465	20230605	112700	79968480	5440	5440	5440	5440	0
466	20230605	112600	79968480	5440	5440	5440	5440	0
467	20230605	112500	79968480	5440	5440	5440	5440	10
468	20230605	112400	79914080	5430	5430	5430	5430	0
469	20230605	112300	79914080	5430	5430	5430	5430	0
470	20230605	112200	79914080	5430	5430	5430	5430	0
471	20230605	112100	79914080	5430	5430	5430	5430	0
472	20230605	112000	79914080	5430	5430	5430	5430	14
473	20230605	111900	79838060	5440	5440	5440	5440	2
474	20230605	111800	79827180	5440	5440	5440	5440	0
475	20230605	111700	79827180	5440	5440	5440	5440	0
476	20230605	111600	79827180	5440	5440	5440	5440	0
477	20230605	111500	79827180	5440	5440	5440	5440	0
478	20230605	111400	79827180	5440	5440	5440	5440	518
479	20230605	111300	77009260	5440	5440	5440	5440	0
480	20230605	111200	77009260	5440	5440	5440	5440	10
481	20230605	111100	76954860	5430	5430	5430	5430	2287
482	20230605	111000	64536450	5420	5420	5420	5420	0
483	20230605	110900	64536450	5420	5420	5420	5420	0
484	20230605	110800	64536450	5420	5420	5420	5420	1180
485	20230605	110700	58140850	5420	5420	5420	5420	0
486	20230605	110600	58140850	5420	5420	5420	5420	0
487	20230605	110500	58140850	5420	5420	5420	5420	0
488	20230605	110400	58140850	5420	5420	5420	5420	1
489	20230605	110300	58135430	5420	5420	5420	5420	48
490	20230605	110200	57875270	5420	5420	5420	5420	0
491	20230605	110100	57875270	5420	5420	5420	5420	0
492	20230605	110000	57875270	5420	5420	5420	5420	0
493	20230605	105900	57875270	5420	5420	5420	5420	0
494	20230605	105800	57875270	5420	5420	5420	5420	0
495	20230605	105700	57875270	5420	5420	5420	5420	0
496	20230605	105600	57875270	5420	5420	5420	5420	0
497	20230605	105500	57875270	5420	5420	5420	5420	0
498	20230605	105400	57875270	5420	5410	5420	5410	405
499	20230605	105300	55681170	5420	5420	5420	5420	1710
500	20230605	105200	46412970	5420	5420	5420	5420	2884
501	20230605	105100	30781690	5420	5420	5420	5420	0
502	20230605	105000	30781690	5420	5420	5420	5420	1
503	20230605	104900	30776270	5420	5420	5420	5420	5
504	20230605	104800	30749170	5430	5430	5430	5430	5
505	20230605	104700	30722020	5420	5420	5420	5420	0
506	20230605	104600	30722020	5420	5420	5420	5420	0
507	20230605	104500	30722020	5420	5420	5420	5420	0
508	20230605	104400	30722020	5420	5420	5420	5420	0
509	20230605	104300	30722020	5420	5420	5420	5420	0
510	20230605	104200	30722020	5420	5420	5420	5420	0
511	20230605	104100	30722020	5420	5420	5420	5420	8
512	20230605	104000	30678660	5430	5430	5430	5430	0
513	20230605	103900	30678660	5430	5430	5430	5430	40
514	20230605	103800	30461460	5430	5430	5430	5430	0
515	20230605	103700	30461460	5430	5430	5430	5430	1
516	20230605	103600	30456030	5420	5420	5420	5420	0
517	20230605	103500	30456030	5420	5420	5420	5420	0
518	20230605	103400	30456030	5420	5420	5420	5420	0
519	20230605	103300	30456030	5420	5420	5420	5420	1
520	20230605	103200	30450610	5420	5420	5420	5420	0
521	20230605	103100	30450610	5420	5420	5420	5420	0
522	20230605	103000	30450610	5420	5420	5420	5420	0
523	20230605	102900	30450610	5420	5420	5420	5420	0
524	20230605	102800	30450610	5420	5420	5420	5420	0
525	20230605	102700	30450610	5420	5420	5420	5420	645
526	20230605	102600	26954710	5420	5420	5420	5420	0
527	20230605	102500	26954710	5420	5420	5420	5420	609
528	20230605	102400	23653930	5420	5420	5420	5420	169
529	20230605	102300	22737950	5420	5420	5420	5420	0
530	20230605	102200	22737950	5420	5420	5420	5420	0
531	20230605	102100	22737950	5420	5420	5420	5420	0
532	20230605	102000	22737950	5420	5420	5420	5420	0
533	20230605	101900	22737950	5420	5420	5420	5420	0
534	20230605	101800	22737950	5420	5420	5420	5420	5
535	20230605	101700	22710850	5410	5410	5410	5410	0
536	20230605	101600	22710850	5410	5410	5410	5410	0
537	20230605	101500	22710850	5410	5410	5410	5410	0
538	20230605	101400	22710850	5410	5410	5410	5410	0
539	20230605	101300	22710850	5410	5410	5410	5410	0
540	20230605	101200	22710850	5410	5410	5410	5410	0
541	20230605	101100	22710850	5410	5410	5410	5410	10
542	20230605	101000	22656750	5420	5420	5420	5420	20
543	20230605	100900	22548350	5420	5420	5420	5420	18
544	20230605	100800	22450790	5410	5410	5410	5410	14
545	20230605	100700	22375050	5410	5410	5410	5410	0
546	20230605	100600	22375050	5410	5410	5410	5410	0
547	20230605	100500	22375050	5410	5410	5410	5410	0
548	20230605	100400	22375050	5410	5410	5410	5410	0
549	20230605	100300	22375050	5410	5410	5410	5410	0
550	20230605	100200	22375050	5410	5420	5420	5410	209
551	20230605	100100	21242360	5420	5420	5420	5420	2
552	20230605	100000	21231520	5420	5420	5420	5420	0
553	20230605	095900	21231520	5420	5420	5420	5420	1
554	20230605	095800	21226100	5430	5430	5430	5430	1
555	20230605	095700	21220670	5410	5410	5410	5410	35
556	20230605	095600	21031320	5400	5400	5400	5400	20
557	20230605	095500	20923320	5400	5400	5400	5400	0
558	20230605	095400	20923320	5400	5430	5430	5400	65
559	20230605	095300	20571480	5430	5430	5430	5430	0
560	20230605	095200	20571480	5430	5430	5430	5430	0
561	20230605	095100	20571480	5430	5430	5430	5430	0
562	20230605	095000	20571480	5430	5430	5430	5430	5
563	20230605	094900	20544330	5430	5430	5430	5430	0
564	20230605	094800	20544330	5430	5430	5430	5430	5
565	20230605	094700	20517180	5410	5410	5410	5410	0
566	20230605	094600	20517180	5410	5410	5410	5410	3
567	20230605	094500	20500950	5410	5410	5410	5410	42
568	20230605	094400	20273730	5410	5410	5410	5410	0
569	20230605	094300	20273730	5410	5410	5410	5410	0
570	20230605	094200	20273730	5410	5410	5410	5410	79
571	20230605	094100	19846340	5410	5420	5420	5410	42
572	20230605	094000	19619080	5420	5420	5420	5420	0
573	20230605	093900	19619080	5420	5420	5420	5420	3
574	20230605	093800	19602820	5430	5430	5430	5430	0
575	20230605	093700	19602820	5430	5430	5430	5420	73
576	20230605	093600	19207120	5430	5430	5430	5430	0
577	20230605	093500	19207120	5430	5430	5430	5430	5
578	20230605	093400	19179970	5420	5420	5420	5420	1
579	20230605	093300	19174550	5420	5420	5420	5420	100
580	20230605	093200	18632550	5430	5430	5430	5430	0
581	20230605	093100	18632550	5430	5430	5430	5430	0
582	20230605	093000	18632550	5430	5430	5430	5430	0
583	20230605	092900	18632550	5430	5430	5430	5430	0
584	20230605	092800	18632550	5430	5430	5430	5430	0
585	20230605	092700	18632550	5430	5420	5430	5420	90
586	20230605	092600	18144740	5420	5420	5430	5420	1003
587	20230605	092500	12698480	5420	5420	5420	5420	296
588	20230605	092400	11094160	5420	5420	5420	5420	0
589	20230605	092300	11094160	5420	5420	5420	5420	0
590	20230605	092200	11094160	5420	5420	5420	5420	17
591	20230605	092100	11002020	5420	5420	5420	5420	1
592	20230605	092000	10996600	5430	5430	5430	5430	0
593	20230605	091900	10996600	5430	5430	5430	5430	0
594	20230605	091800	10996600	5430	5410	5430	5410	370
595	20230605	091700	8989160	5410	5400	5410	5400	95
596	20230605	091600	8475890	5400	5410	5410	5400	300
597	20230605	091500	6855230	5430	5430	5430	5430	9
598	20230605	091400	6806360	5410	5410	5410	5410	12
599	20230605	091300	6741440	5410	5410	5410	5410	988
600	20230605	091200	1396360	5390	5390	5390	5390	0
601	20230605	091100	1396360	5390	5390	5390	5390	0
602	20230605	091000	1396360	5390	5390	5390	5390	0
603	20230605	090900	1396360	5390	5390	5390	5390	0
604	20230605	090800	1396360	5390	5390	5390	5390	0
605	20230605	090700	1396360	5390	5400	5400	5390	100
606	20230605	090600	856850	5390	5390	5390	5390	0
607	20230605	090500	856850	5390	5390	5390	5390	0
608	20230605	090400	856850	5390	5390	5390	5390	0
609	20230605	090300	856850	5390	5420	5420	5390	18
610	20230605	090200	759700	5420	5420	5420	5420	0
611	20230605	090100	759700	5420	5420	5420	5420	50
612	20230605	090000	488700	5430	5430	5430	5430	90