KissMeData/021320/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190300	46291300	5770	5770	5770	5770	185
3	20230605	190200	46291300	5770	5770	5770	5770	0
4	20230605	190100	46291300	5770	5770	5770	5770	0
5	20230605	190000	46291300	5770	5770	5770	5770	0
6	20230605	185900	46291300	5770	5770	5770	5770	0
7	20230605	185800	46291300	5770	5770	5770	5770	0
8	20230605	185700	46291300	5770	5770	5770	5770	0
9	20230605	185600	46291300	5770	5770	5770	5770	0
10	20230605	185500	46291300	5770	5770	5770	5770	0
11	20230605	185400	46291300	5770	5770	5770	5770	0
12	20230605	185300	46291300	5770	5770	5770	5770	0
13	20230605	185200	46291300	5770	5770	5770	5770	0
14	20230605	185100	46291300	5770	5770	5770	5770	0
15	20230605	185000	46291300	5770	5770	5770	5770	0
16	20230605	184900	46291300	5770	5770	5770	5770	0
17	20230605	184800	46291300	5770	5770	5770	5770	0
18	20230605	184700	46291300	5770	5770	5770	5770	0
19	20230605	184600	46291300	5770	5770	5770	5770	0
20	20230605	184500	46291300	5770	5770	5770	5770	0
21	20230605	184400	46291300	5770	5770	5770	5770	0
22	20230605	184300	46291300	5770	5770	5770	5770	0
23	20230605	184200	46291300	5770	5770	5770	5770	0
24	20230605	184100	46291300	5770	5770	5770	5770	0
25	20230605	184000	46291300	5770	5770	5770	5770	0
26	20230605	183900	46291300	5770	5770	5770	5770	0
27	20230605	183800	46291300	5770	5770	5770	5770	0
28	20230605	183700	46291300	5770	5770	5770	5770	0
29	20230605	183600	46291300	5770	5770	5770	5770	0
30	20230605	183500	46291300	5770	5770	5770	5770	0
31	20230605	183400	46291300	5770	5770	5770	5770	0
32	20230605	183300	46291300	5770	5770	5770	5770	185
33	20230605	183200	46291300	5770	5770	5770	5770	0
34	20230605	183100	46291300	5770	5770	5770	5770	0
35	20230605	183000	46291300	5770	5770	5770	5770	0
36	20230605	182900	46291300	5770	5770	5770	5770	0
37	20230605	182800	46291300	5770	5770	5770	5770	0
38	20230605	182700	46291300	5770	5770	5770	5770	0
39	20230605	182600	46291300	5770	5770	5770	5770	0
40	20230605	182500	46291300	5770	5770	5770	5770	0
41	20230605	182400	46291300	5770	5770	5770	5770	0
42	20230605	182300	46291300	5770	5770	5770	5770	0
43	20230605	182200	46291300	5770	5770	5770	5770	0
44	20230605	182100	46291300	5770	5770	5770	5770	0
45	20230605	182000	46291300	5770	5770	5770	5770	0
46	20230605	181900	46291300	5770	5770	5770	5770	0
47	20230605	181800	46291300	5770	5770	5770	5770	0
48	20230605	181700	46291300	5770	5770	5770	5770	0
49	20230605	181600	46291300	5770	5770	5770	5770	0
50	20230605	181500	46291300	5770	5770	5770	5770	0
51	20230605	181400	46291300	5770	5770	5770	5770	0
52	20230605	181300	46291300	5770	5770	5770	5770	0
53	20230605	181200	46291300	5770	5770	5770	5770	0
54	20230605	181100	46291300	5770	5770	5770	5770	0
55	20230605	181000	46291300	5770	5770	5770	5770	0
56	20230605	180900	46291300	5770	5770	5770	5770	0
57	20230605	180800	46291300	5770	5770	5770	5770	0
58	20230605	180700	46291300	5770	5770	5770	5770	0
59	20230605	180600	46291300	5770	5770	5770	5770	0
60	20230605	180500	46291300	5770	5770	5770	5770	0
61	20230605	180400	46291300	5770	5770	5770	5770	0
62	20230605	180300	46291300	5770	5770	5770	5770	185
63	20230605	180200	46291300	5770	5770	5770	5770	0
64	20230605	180100	46291300	5770	5770	5770	5770	0
65	20230605	180000	46291300	5770	5770	5770	5770	0
66	20230605	175900	46291300	5770	5770	5770	5770	0
67	20230605	175800	46291300	5770	5770	5770	5770	0
68	20230605	175700	46291300	5770	5770	5770	5770	0
69	20230605	175600	46291300	5770	5770	5770	5770	0
70	20230605	175500	46291300	5770	5770	5770	5770	0
71	20230605	175400	46291300	5770	5770	5770	5770	0
72	20230605	175300	46291300	5770	5770	5770	5770	0
73	20230605	175200	46291300	5770	5770	5770	5770	0
74	20230605	175100	46291300	5770	5770	5770	5770	0
75	20230605	175000	46291300	5770	5770	5770	5770	0
76	20230605	174900	46291300	5770	5770	5770	5770	0
77	20230605	174800	46291300	5770	5770	5770	5770	0
78	20230605	174700	46291300	5770	5770	5770	5770	0
79	20230605	174600	46291300	5770	5770	5770	5770	0
80	20230605	174500	46291300	5770	5770	5770	5770	0
81	20230605	174400	46291300	5770	5770	5770	5770	0
82	20230605	174300	46291300	5770	5770	5770	5770	0
83	20230605	174200	46291300	5770	5770	5770	5770	0
84	20230605	174100	46291300	5770	5770	5770	5770	0
85	20230605	174000	46291300	5770	5770	5770	5770	0
86	20230605	173900	46291300	5770	5770	5770	5770	0
87	20230605	173800	46291300	5770	5770	5770	5770	0
88	20230605	173700	46291300	5770	5770	5770	5770	0
89	20230605	173600	46291300	5770	5770	5770	5770	0
90	20230605	173500	46291300	5770	5770	5770	5770	0
91	20230605	173400	46291300	5770	5770	5770	5770	0
92	20230605	173300	46291300	5770	5770	5770	5770	185
93	20230605	173200	46291300	5770	5770	5770	5770	0
94	20230605	173100	46291300	5770	5770	5770	5770	0
95	20230605	173000	46291300	5770	5770	5770	5770	0
96	20230605	172900	46291300	5770	5770	5770	5770	0
97	20230605	172800	46291300	5770	5770	5770	5770	0
98	20230605	172700	46291300	5770	5770	5770	5770	0
99	20230605	172600	46291300	5770	5770	5770	5770	0
100	20230605	172500	46291300	5770	5770	5770	5770	0
101	20230605	172400	46291300	5770	5770	5770	5770	0
102	20230605	172300	46291300	5770	5770	5770	5770	0
103	20230605	172200	46291300	5770	5770	5770	5770	0
104	20230605	172100	46291300	5770	5770	5770	5770	0
105	20230605	172000	46291300	5770	5770	5770	5770	0
106	20230605	171900	46291300	5770	5770	5770	5770	0
107	20230605	171800	46291300	5770	5770	5770	5770	0
108	20230605	171700	46291300	5770	5770	5770	5770	0
109	20230605	171600	46291300	5770	5770	5770	5770	0
110	20230605	171500	46291300	5770	5770	5770	5770	0
111	20230605	171400	46291300	5770	5770	5770	5770	0
112	20230605	171300	46291300	5770	5770	5770	5770	0
113	20230605	171200	46291300	5770	5770	5770	5770	0
114	20230605	171100	46291300	5770	5770	5770	5770	0
115	20230605	171000	46291300	5770	5770	5770	5770	0
116	20230605	170900	46291300	5770	5770	5770	5770	0
117	20230605	170800	46291300	5770	5770	5770	5770	0
118	20230605	170700	46291300	5770	5770	5770	5770	0
119	20230605	170600	46291300	5770	5770	5770	5770	0
120	20230605	170500	46291300	5770	5770	5770	5770	0
121	20230605	170400	46291300	5770	5770	5770	5770	0
122	20230605	170300	46291300	5770	5770	5770	5770	185
123	20230605	170200	46291300	5770	5770	5770	5770	0
124	20230605	170100	46291300	5770	5770	5770	5770	0
125	20230605	170000	46291300	5770	5770	5770	5770	0
126	20230605	165900	46291300	5770	5770	5770	5770	0
127	20230605	165800	46291300	5770	5770	5770	5770	0
128	20230605	165700	46291300	5770	5770	5770	5770	0
129	20230605	165600	46291300	5770	5770	5770	5770	0
130	20230605	165500	46291300	5770	5770	5770	5770	0
131	20230605	165400	46291300	5770	5770	5770	5770	0
132	20230605	165300	46291300	5770	5770	5770	5770	0
133	20230605	165200	46291300	5770	5770	5770	5770	0
134	20230605	165100	46291300	5770	5770	5770	5770	0
135	20230605	165000	46291300	5770	5770	5770	5770	0
136	20230605	164900	46291300	5770	5770	5770	5770	0
137	20230605	164800	46291300	5770	5770	5770	5770	0
138	20230605	164700	46291300	5770	5770	5770	5770	0
139	20230605	164600	46291300	5770	5770	5770	5770	0
140	20230605	164500	46291300	5770	5770	5770	5770	0
141	20230605	164400	46291300	5770	5770	5770	5770	0
142	20230605	164300	46291300	5770	5770	5770	5770	0
143	20230605	164200	46291300	5770	5770	5770	5770	0
144	20230605	164100	46291300	5770	5770	5770	5770	0
145	20230605	164000	46291300	5770	5770	5770	5770	0
146	20230605	163900	46291300	5770	5770	5770	5770	0
147	20230605	163800	46291300	5770	5770	5770	5770	0
148	20230605	163700	46291300	5770	5770	5770	5770	0
149	20230605	163600	46291300	5770	5770	5770	5770	0
150	20230605	163500	46291300	5770	5770	5770	5770	0
151	20230605	163400	46291300	5770	5770	5770	5770	0
152	20230605	163300	46291300	5770	5770	5770	5770	185
153	20230605	163200	46291300	5770	5770	5770	5770	0
154	20230605	163100	46291300	5770	5770	5770	5770	0
155	20230605	163000	46291300	5770	5770	5770	5770	0
156	20230605	162900	46291300	5770	5770	5770	5770	0
157	20230605	162800	46291300	5770	5770	5770	5770	0
158	20230605	162700	46291300	5770	5770	5770	5770	0
159	20230605	162600	46291300	5770	5770	5770	5770	0
160	20230605	162500	46291300	5770	5770	5770	5770	0
161	20230605	162400	46291300	5770	5770	5770	5770	0
162	20230605	162300	46291300	5770	5770	5770	5770	0
163	20230605	162200	46291300	5770	5770	5770	5770	0
164	20230605	162100	46291300	5770	5770	5770	5770	0
165	20230605	162000	46291300	5770	5770	5770	5770	0
166	20230605	161900	46291300	5770	5770	5770	5770	0
167	20230605	161800	46291300	5770	5770	5770	5770	0
168	20230605	161700	46291300	5770	5770	5770	5770	0
169	20230605	161600	46291300	5770	5770	5770	5770	0
170	20230605	161500	46291300	5770	5770	5770	5770	0
171	20230605	161400	46291300	5770	5770	5770	5770	0
172	20230605	161300	46291300	5770	5770	5770	5770	0
173	20230605	161200	46291300	5770	5770	5770	5770	0
174	20230605	161100	46291300	5770	5770	5770	5770	0
175	20230605	161000	46291300	5770	5770	5770	5770	0
176	20230605	160900	46291300	5770	5770	5770	5770	0
177	20230605	160800	46291300	5770	5770	5770	5770	0
178	20230605	160700	46291300	5770	5770	5770	5770	0
179	20230605	160600	46291300	5770	5770	5770	5770	0
180	20230605	160500	46291300	5770	5770	5770	5770	0
181	20230605	160400	46291300	5770	5770	5770	5770	0
182	20230605	160300	46291300	5770	5770	5770	5770	185
183	20230605	160200	46291300	5770	5770	5770	5770	0
184	20230605	160100	46291300	5770	5770	5770	5770	0
185	20230605	160000	46291300	5770	5770	5770	5770	0
186	20230605	155900	46291300	5770	5770	5770	5770	0
187	20230605	155800	46291300	5770	5770	5770	5770	0
188	20230605	155700	46291300	5770	5770	5770	5770	0
189	20230605	155600	46291300	5770	5770	5770	5770	0
190	20230605	155500	46291300	5770	5770	5770	5770	0
191	20230605	155400	46291300	5770	5770	5770	5770	0
192	20230605	155300	46291300	5770	5770	5770	5770	0
193	20230605	155200	46291300	5770	5770	5770	5770	0
194	20230605	155100	46291300	5770	5770	5770	5770	0
195	20230605	155000	46291300	5770	5770	5770	5770	0
196	20230605	154900	46291300	5770	5770	5770	5770	0
197	20230605	154800	46291300	5770	5770	5770	5770	0
198	20230605	154700	46291300	5770	5770	5770	5770	0
199	20230605	154600	46291300	5770	5770	5770	5770	0
200	20230605	154500	46291300	5770	5770	5770	5770	0
201	20230605	154400	46291300	5770	5770	5770	5770	0
202	20230605	154300	46291300	5770	5770	5770	5770	0
203	20230605	154200	46291300	5770	5770	5770	5770	0
204	20230605	154100	46291300	5770	5770	5770	5770	0
205	20230605	154000	46291300	5770	5770	5770	5770	0
206	20230605	153900	46291300	5770	5770	5770	5770	0
207	20230605	153800	46291300	5770	5770	5770	5770	0
208	20230605	153700	46291300	5770	5770	5770	5770	0
209	20230605	153600	46291300	5770	5770	5770	5770	0
210	20230605	153500	46291300	5770	5770	5770	5770	0
211	20230605	153400	46291300	5770	5770	5770	5770	0
212	20230605	153300	46291300	5770	5770	5770	5770	185
213	20230605	153200	46291300	5770	5770	5770	5770	0
214	20230605	153100	46291300	5770	5770	5770	5770	0
215	20230605	153000	46291300	5770	5770	5770	5770	185
216	20230605	152900	45223850	5770	5770	5770	5770	0
217	20230605	152800	45223850	5770	5770	5770	5770	0
218	20230605	152700	45223850	5770	5770	5770	5770	0
219	20230605	152600	45223850	5770	5770	5770	5770	0
220	20230605	152500	45223850	5770	5770	5770	5770	0
221	20230605	152400	45223850	5770	5770	5770	5770	0
222	20230605	152300	45223850	5770	5770	5770	5770	0
223	20230605	152200	45223850	5770	5770	5770	5770	0
224	20230605	152100	45223850	5770	5770	5770	5770	0
225	20230605	152000	45223850	5770	5770	5770	5770	0
226	20230605	151900	45223850	5770	5770	5770	5770	0
227	20230605	151800	45223850	5770	5770	5770	5770	30
228	20230605	151700	45050750	5770	5770	5770	5770	14
229	20230605	151600	44969970	5770	5770	5770	5770	140
230	20230605	151500	44162170	5760	5760	5760	5760	488
231	20230605	151400	41351290	5760	5760	5760	5760	50
232	20230605	151300	41063290	5760	5760	5760	5760	1
233	20230605	151200	41057530	5740	5740	5740	5740	0
234	20230605	151100	41057530	5740	5740	5740	5740	0
235	20230605	151000	41057530	5740	5740	5740	5740	0
236	20230605	150900	41057530	5740	5740	5740	5740	4
237	20230605	150800	41034570	5760	5760	5760	5760	0
238	20230605	150700	41034570	5760	5760	5760	5760	0
239	20230605	150600	41034570	5760	5760	5760	5760	0
240	20230605	150500	41034570	5760	5760	5760	5760	0
241	20230605	150400	41034570	5760	5760	5760	5760	0
242	20230605	150300	41034570	5760	5760	5760	5760	17
243	20230605	150200	40936650	5760	5760	5760	5760	0
244	20230605	150100	40936650	5760	5760	5760	5760	0
245	20230605	150000	40936650	5760	5760	5760	5760	0
246	20230605	145900	40936650	5760	5760	5760	5760	0
247	20230605	145800	40936650	5760	5760	5760	5760	0
248	20230605	145700	40936650	5760	5760	5760	5760	0
249	20230605	145600	40936650	5760	5760	5760	5760	1
250	20230605	145500	40930890	5750	5750	5750	5750	0
251	20230605	145400	40930890	5750	5750	5750	5750	0
252	20230605	145300	40930890	5750	5750	5750	5750	30
253	20230605	145200	40758390	5760	5760	5760	5760	0
254	20230605	145100	40758390	5760	5760	5760	5760	0
255	20230605	145000	40758390	5760	5760	5760	5760	0
256	20230605	144900	40758390	5760	5760	5760	5760	0
257	20230605	144800	40758390	5760	5760	5760	5760	0
258	20230605	144700	40758390	5760	5760	5760	5760	0
259	20230605	144600	40758390	5760	5760	5760	5760	0
260	20230605	144500	40758390	5760	5760	5760	5760	0
261	20230605	144400	40758390	5760	5760	5760	5760	0
262	20230605	144300	40758390	5760	5760	5760	5760	0
263	20230605	144200	40758390	5760	5760	5760	5760	0
264	20230605	144100	40758390	5760	5760	5760	5760	100
265	20230605	144000	40182390	5760	5760	5760	5760	0
266	20230605	143900	40182390	5760	5760	5760	5760	0
267	20230605	143800	40182390	5760	5760	5760	5760	0
268	20230605	143700	40182390	5760	5760	5760	5760	0
269	20230605	143600	40182390	5760	5760	5760	5760	0
270	20230605	143500	40182390	5760	5760	5760	5760	0
271	20230605	143400	40182390	5760	5760	5760	5760	0
272	20230605	143300	40182390	5760	5760	5760	5760	0
273	20230605	143200	40182390	5760	5740	5760	5740	21
274	20230605	143100	40061830	5760	5760	5760	5760	0
275	20230605	143000	40061830	5760	5760	5760	5760	0
276	20230605	142900	40061830	5760	5760	5760	5760	0
277	20230605	142800	40061830	5760	5760	5760	5760	25
278	20230605	142700	39917830	5760	5760	5760	5760	0
279	20230605	142600	39917830	5760	5760	5760	5760	0
280	20230605	142500	39917830	5760	5760	5760	5760	0
281	20230605	142400	39917830	5760	5760	5760	5760	0
282	20230605	142300	39917830	5760	5760	5760	5760	0
283	20230605	142200	39917830	5760	5760	5760	5760	0
284	20230605	142100	39917830	5760	5760	5760	5760	0
285	20230605	142000	39917830	5760	5760	5760	5760	0
286	20230605	141900	39917830	5760	5760	5760	5760	0
287	20230605	141800	39917830	5760	5760	5760	5760	0
288	20230605	141700	39917830	5760	5760	5760	5760	0
289	20230605	141600	39917830	5760	5760	5760	5760	0
290	20230605	141500	39917830	5760	5760	5760	5760	0
291	20230605	141400	39917830	5760	5760	5760	5760	0
292	20230605	141300	39917830	5760	5760	5760	5760	0
293	20230605	141200	39917830	5760	5760	5760	5760	0
294	20230605	141100	39917830	5760	5760	5760	5760	0
295	20230605	141000	39917830	5760	5760	5760	5760	10
296	20230605	140900	39860230	5760	5760	5760	5760	0
297	20230605	140800	39860230	5760	5760	5760	5760	0
298	20230605	140700	39860230	5760	5760	5760	5760	0
299	20230605	140600	39860230	5760	5760	5760	5760	0
300	20230605	140500	39860230	5760	5760	5760	5760	0
301	20230605	140400	39860230	5760	5760	5760	5760	0
302	20230605	140300	39860230	5760	5760	5760	5760	0
303	20230605	140200	39860230	5760	5760	5760	5760	0
304	20230605	140100	39860230	5760	5740	5760	5740	287
305	20230605	140000	38207130	5760	5760	5760	5760	0
306	20230605	135900	38207130	5760	5760	5760	5760	1
307	20230605	135800	38201370	5730	5730	5730	5730	5
308	20230605	135700	38172720	5760	5760	5760	5760	0
309	20230605	135600	38172720	5760	5760	5760	5760	0
310	20230605	135500	38172720	5760	5760	5760	5760	0
311	20230605	135400	38172720	5760	5760	5760	5760	0
312	20230605	135300	38172720	5760	5760	5760	5760	0
313	20230605	135200	38172720	5760	5760	5760	5760	0
314	20230605	135100	38172720	5760	5760	5760	5760	0
315	20230605	135000	38172720	5760	5760	5760	5760	0
316	20230605	134900	38172720	5760	5760	5760	5760	0
317	20230605	134800	38172720	5760	5760	5760	5760	0
318	20230605	134700	38172720	5760	5760	5760	5760	0
319	20230605	134600	38172720	5760	5760	5760	5760	0
320	20230605	134500	38172720	5760	5760	5760	5760	0
321	20230605	134400	38172720	5760	5760	5760	5760	0
322	20230605	134300	38172720	5760	5760	5760	5760	0
323	20230605	134200	38172720	5760	5760	5760	5760	0
324	20230605	134100	38172720	5760	5760	5760	5760	0
325	20230605	134000	38172720	5760	5760	5760	5760	0
326	20230605	133900	38172720	5760	5760	5760	5760	0
327	20230605	133800	38172720	5760	5760	5760	5760	0
328	20230605	133700	38172720	5760	5760	5760	5760	0
329	20230605	133600	38172720	5760	5760	5760	5760	0
330	20230605	133500	38172720	5760	5760	5760	5760	0
331	20230605	133400	38172720	5760	5760	5760	5760	0
332	20230605	133300	38172720	5760	5760	5760	5760	0
333	20230605	133200	38172720	5760	5760	5760	5760	0
334	20230605	133100	38172720	5760	5760	5760	5760	0
335	20230605	133000	38172720	5760	5760	5760	5760	0
336	20230605	132900	38172720	5760	5760	5760	5760	0
337	20230605	132800	38172720	5760	5760	5760	5760	10
338	20230605	132700	38115120	5760	5760	5760	5760	0
339	20230605	132600	38115120	5760	5760	5760	5760	0
340	20230605	132500	38115120	5760	5760	5760	5760	0
341	20230605	132400	38115120	5760	5760	5760	5760	0
342	20230605	132300	38115120	5760	5760	5760	5760	0
343	20230605	132200	38115120	5760	5760	5760	5760	4
344	20230605	132100	38092080	5760	5760	5760	5760	0
345	20230605	132000	38092080	5760	5760	5760	5760	0
346	20230605	131900	38092080	5760	5730	5760	5730	131
347	20230605	131800	37341400	5740	5740	5740	5740	103
348	20230605	131700	36750180	5750	5750	5750	5750	0
349	20230605	131600	36750180	5750	5750	5750	5750	0
350	20230605	131500	36750180	5750	5750	5750	5750	0
351	20230605	131400	36750180	5750	5750	5750	5750	0
352	20230605	131300	36750180	5750	5750	5750	5750	0
353	20230605	131200	36750180	5750	5750	5750	5750	0
354	20230605	131100	36750180	5750	5750	5750	5750	81
355	20230605	131000	36284430	5750	5750	5750	5750	19
356	20230605	130900	36175180	5760	5760	5760	5760	358
357	20230605	130800	34113100	5770	5770	5770	5770	0
358	20230605	130700	34113100	5770	5770	5770	5770	0
359	20230605	130600	34113100	5770	5770	5770	5770	0
360	20230605	130500	34113100	5770	5770	5770	5770	1
361	20230605	130400	34107330	5770	5770	5770	5770	0
362	20230605	130300	34107330	5770	5770	5770	5770	0
363	20230605	130200	34107330	5770	5770	5770	5770	0
364	20230605	130100	34107330	5770	5770	5770	5770	0
365	20230605	130000	34107330	5770	5770	5770	5770	1
366	20230605	125900	34101560	5740	5740	5740	5740	0
367	20230605	125800	34101560	5740	5740	5740	5740	0
368	20230605	125700	34101560	5740	5740	5740	5740	0
369	20230605	125600	34101560	5740	5740	5740	5740	0
370	20230605	125500	34101560	5740	5740	5740	5740	24
371	20230605	125400	33963800	5770	5770	5770	5770	0
372	20230605	125300	33963800	5770	5770	5770	5770	0
373	20230605	125200	33963800	5770	5770	5770	5770	0
374	20230605	125100	33963800	5770	5770	5770	5770	0
375	20230605	125000	33963800	5770	5770	5770	5770	0
376	20230605	124900	33963800	5770	5770	5770	5770	0
377	20230605	124800	33963800	5770	5770	5770	5770	0
378	20230605	124700	33963800	5770	5770	5770	5770	0
379	20230605	124600	33963800	5770	5770	5770	5770	0
380	20230605	124500	33963800	5770	5770	5770	5770	0
381	20230605	124400	33963800	5770	5770	5770	5770	0
382	20230605	124300	33963800	5770	5770	5770	5770	0
383	20230605	124200	33963800	5770	5770	5770	5770	0
384	20230605	124100	33963800	5770	5770	5770	5770	5
385	20230605	124000	33934950	5770	5770	5770	5770	0
386	20230605	123900	33934950	5770	5770	5770	5770	0
387	20230605	123800	33934950	5770	5770	5770	5770	0
388	20230605	123700	33934950	5770	5770	5770	5770	0
389	20230605	123600	33934950	5770	5770	5770	5770	0
390	20230605	123500	33934950	5770	5770	5770	5770	0
391	20230605	123400	33934950	5770	5770	5770	5770	0
392	20230605	123300	33934950	5770	5770	5770	5770	0
393	20230605	123200	33934950	5770	5770	5770	5770	0
394	20230605	123100	33934950	5770	5770	5770	5770	0
395	20230605	123000	33934950	5770	5770	5770	5770	0
396	20230605	122900	33934950	5770	5770	5770	5770	0
397	20230605	122800	33934950	5770	5770	5770	5770	70
398	20230605	122700	33531050	5770	5770	5770	5770	0
399	20230605	122600	33531050	5770	5770	5770	5770	0
400	20230605	122500	33531050	5770	5770	5770	5770	0
401	20230605	122400	33531050	5770	5770	5770	5770	0
402	20230605	122300	33531050	5770	5770	5770	5770	0
403	20230605	122200	33531050	5770	5770	5770	5770	0
404	20230605	122100	33531050	5770	5770	5770	5770	0
405	20230605	122000	33531050	5770	5770	5770	5770	0
406	20230605	121900	33531050	5770	5770	5770	5770	0
407	20230605	121800	33531050	5770	5770	5770	5770	0
408	20230605	121700	33531050	5770	5770	5770	5770	0
409	20230605	121600	33531050	5770	5770	5770	5770	0
410	20230605	121500	33531050	5770	5770	5770	5770	0
411	20230605	121400	33531050	5770	5770	5770	5770	0
412	20230605	121300	33531050	5770	5770	5770	5770	0
413	20230605	121200	33531050	5770	5770	5770	5770	0
414	20230605	121100	33531050	5770	5770	5770	5770	1
415	20230605	121000	33525280	5750	5750	5750	5750	0
416	20230605	120900	33525280	5750	5750	5750	5750	0
417	20230605	120800	33525280	5750	5750	5750	5750	0
418	20230605	120700	33525280	5750	5750	5750	5750	13
419	20230605	120600	33450530	5730	5750	5750	5730	814
420	20230605	120500	28773300	5750	5750	5750	5750	0
421	20230605	120400	28773300	5750	5750	5750	5750	0
422	20230605	120300	28773300	5750	5750	5750	5750	0
423	20230605	120200	28773300	5750	5750	5750	5750	0
424	20230605	120100	28773300	5750	5750	5750	5750	1
425	20230605	120000	28767550	5750	5750	5750	5750	0
426	20230605	115900	28767550	5750	5750	5750	5750	0
427	20230605	115800	28767550	5750	5750	5750	5750	30
428	20230605	115700	28595050	5750	5750	5750	5750	0
429	20230605	115600	28595050	5750	5750	5750	5750	0
430	20230605	115500	28595050	5750	5750	5750	5750	0
431	20230605	115400	28595050	5750	5750	5750	5750	0
432	20230605	115300	28595050	5750	5750	5750	5750	20
433	20230605	115200	28480050	5750	5750	5750	5750	20
434	20230605	115100	28365050	5750	5750	5750	5750	0
435	20230605	115000	28365050	5750	5750	5750	5750	0
436	20230605	114900	28365050	5750	5750	5750	5750	0
437	20230605	114800	28365050	5750	5750	5750	5750	100
438	20230605	114700	27790050	5750	5750	5750	5750	0
439	20230605	114600	27790050	5750	5750	5750	5750	0
440	20230605	114500	27790050	5750	5750	5750	5750	0
441	20230605	114400	27790050	5750	5750	5750	5750	0
442	20230605	114300	27790050	5750	5750	5750	5750	0
443	20230605	114200	27790050	5750	5750	5750	5750	0
444	20230605	114100	27790050	5750	5750	5750	5750	0
445	20230605	114000	27790050	5750	5750	5750	5750	0
446	20230605	113900	27790050	5750	5750	5750	5750	0
447	20230605	113800	27790050	5750	5750	5750	5750	0
448	20230605	113700	27790050	5750	5750	5750	5750	0
449	20230605	113600	27790050	5750	5750	5750	5750	300
450	20230605	113500	26065050	5750	5750	5750	5750	0
451	20230605	113400	26065050	5750	5750	5750	5750	0
452	20230605	113300	26065050	5750	5750	5750	5750	0
453	20230605	113200	26065050	5750	5750	5750	5750	0
454	20230605	113100	26065050	5750	5750	5750	5750	0
455	20230605	113000	26065050	5750	5750	5750	5750	1
456	20230605	112900	26059300	5750	5750	5750	5750	0
457	20230605	112800	26059300	5750	5750	5750	5750	0
458	20230605	112700	26059300	5750	5750	5750	5750	0
459	20230605	112600	26059300	5750	5750	5750	5750	0
460	20230605	112500	26059300	5750	5750	5750	5750	1
461	20230605	112400	26053550	5740	5740	5740	5740	0
462	20230605	112300	26053550	5740	5740	5740	5740	1
463	20230605	112200	26047810	5750	5750	5750	5750	0
464	20230605	112100	26047810	5750	5750	5750	5750	0
465	20230605	112000	26047810	5750	5750	5750	5750	0
466	20230605	111900	26047810	5750	5750	5750	5750	0
467	20230605	111800	26047810	5750	5750	5750	5750	0
468	20230605	111700	26047810	5750	5750	5750	5750	0
469	20230605	111600	26047810	5750	5750	5750	5750	0
470	20230605	111500	26047810	5750	5750	5750	5750	10
471	20230605	111400	25990310	5750	5740	5750	5740	259
472	20230605	111300	24503640	5750	5750	5750	5750	0
473	20230605	111200	24503640	5750	5750	5750	5750	1
474	20230605	111100	24497890	5740	5740	5740	5740	500
475	20230605	111000	21627890	5750	5750	5750	5750	0
476	20230605	110900	21627890	5750	5750	5750	5750	0
477	20230605	110800	21627890	5750	5750	5750	5750	0
478	20230605	110700	21627890	5750	5750	5750	5750	0
479	20230605	110600	21627890	5750	5750	5750	5750	0
480	20230605	110500	21627890	5750	5730	5750	5730	2
481	20230605	110400	21616410	5730	5730	5730	5730	0
482	20230605	110300	21616410	5730	5740	5740	5730	479
483	20230605	110200	18869590	5770	5770	5770	5770	0
484	20230605	110100	18869590	5770	5770	5770	5770	0
485	20230605	110000	18869590	5770	5770	5770	5770	0
486	20230605	105900	18869590	5770	5770	5770	5770	0
487	20230605	105800	18869590	5770	5770	5770	5770	0
488	20230605	105700	18869590	5770	5770	5770	5770	0
489	20230605	105600	18869590	5770	5770	5770	5770	0
490	20230605	105500	18869590	5770	5770	5770	5770	2
491	20230605	105400	18858050	5770	5770	5770	5770	0
492	20230605	105300	18858050	5770	5770	5770	5770	0
493	20230605	105200	18858050	5770	5770	5770	5770	0
494	20230605	105100	18858050	5770	5770	5770	5770	0
495	20230605	105000	18858050	5770	5770	5770	5770	0
496	20230605	104900	18858050	5770	5770	5770	5770	0
497	20230605	104800	18858050	5770	5770	5770	5770	0
498	20230605	104700	18858050	5770	5770	5770	5770	0
499	20230605	104600	18858050	5770	5770	5770	5770	0
500	20230605	104500	18858050	5770	5770	5770	5770	0
501	20230605	104400	18858050	5770	5770	5770	5770	0
502	20230605	104300	18858050	5770	5770	5770	5770	0
503	20230605	104200	18858050	5770	5770	5770	5770	1
504	20230605	104100	18852280	5750	5750	5750	5750	0
505	20230605	104000	18852280	5750	5750	5750	5750	0
506	20230605	103900	18852280	5750	5750	5750	5750	3
507	20230605	103800	18835030	5790	5790	5790	5790	2
508	20230605	103700	18823450	5790	5760	5790	5760	1237
509	20230605	103600	11679930	5760	5760	5760	5760	0
510	20230605	103500	11679930	5760	5760	5760	5760	206
511	20230605	103400	10493370	5760	5760	5760	5760	0
512	20230605	103300	10493370	5760	5760	5760	5760	0
513	20230605	103200	10493370	5760	5760	5760	5760	0
514	20230605	103100	10493370	5760	5760	5760	5760	100
515	20230605	103000	9917370	5760	5760	5760	5760	0
516	20230605	102900	9917370	5760	5760	5760	5760	1
517	20230605	102800	9911610	5760	5760	5760	5760	0
518	20230605	102700	9911610	5760	5760	5760	5750	35
519	20230605	102600	9710180	5770	5770	5770	5770	0
520	20230605	102500	9710180	5770	5770	5770	5770	0
521	20230605	102400	9710180	5770	5770	5770	5770	0
522	20230605	102300	9710180	5770	5770	5770	5770	0
523	20230605	102200	9710180	5770	5760	5770	5760	102
524	20230605	102100	9122650	5740	5740	5740	5740	64
525	20230605	102000	8755290	5740	5740	5740	5740	57
526	20230605	101900	8428110	5740	5730	5740	5730	7
527	20230605	101800	8387990	5740	5740	5740	5740	0
528	20230605	101700	8387990	5740	5740	5740	5740	0
529	20230605	101600	8387990	5740	5740	5740	5740	0
530	20230605	101500	8387990	5740	5740	5740	5740	0
531	20230605	101400	8387990	5740	5740	5740	5740	0
532	20230605	101300	8387990	5740	5740	5740	5740	0
533	20230605	101200	8387990	5740	5740	5740	5740	0
534	20230605	101100	8387990	5740	5720	5740	5720	45
535	20230605	101000	8130570	5740	5740	5740	5740	100
536	20230605	100900	7556570	5740	5740	5740	5740	0
537	20230605	100800	7556570	5740	5740	5740	5740	0
538	20230605	100700	7556570	5740	5740	5740	5740	0
539	20230605	100600	7556570	5740	5740	5740	5740	0
540	20230605	100500	7556570	5740	5740	5740	5740	0
541	20230605	100400	7556570	5740	5740	5740	5740	1
542	20230605	100300	7550830	5740	5730	5740	5730	4
543	20230605	100200	7527900	5710	5710	5710	5710	130
544	20230605	100100	6785600	5710	5710	5710	5710	0
545	20230605	100000	6785600	5710	5710	5710	5710	326
546	20230605	095900	4924140	5710	5710	5710	5710	10
547	20230605	095800	4867040	5710	5710	5710	5710	2
548	20230605	095700	4855620	5710	5710	5710	5710	0
549	20230605	095600	4855620	5710	5710	5710	5710	0
550	20230605	095500	4855620	5710	5710	5710	5710	0
551	20230605	095400	4855620	5710	5710	5710	5710	3
552	20230605	095300	4838490	5710	5710	5710	5710	0
553	20230605	095200	4838490	5710	5710	5710	5710	0
554	20230605	095100	4838490	5710	5710	5710	5710	0
555	20230605	095000	4838490	5710	5710	5710	5710	0
556	20230605	094900	4838490	5710	5710	5710	5710	2
557	20230605	094800	4827070	5700	5700	5700	5700	0
558	20230605	094700	4827070	5700	5700	5700	5700	0
559	20230605	094600	4827070	5700	5700	5700	5700	31
560	20230605	094500	4650370	5710	5710	5710	5710	0
561	20230605	094400	4650370	5710	5710	5710	5710	0
562	20230605	094300	4650370	5710	5700	5710	5700	4
563	20230605	094200	4627540	5690	5690	5690	5690	0
564	20230605	094100	4627540	5690	5690	5690	5690	0
565	20230605	094000	4627540	5690	5690	5690	5690	0
566	20230605	093900	4627540	5690	5690	5690	5690	3
567	20230605	093800	4610470	5710	5710	5710	5710	0
568	20230605	093700	4610470	5710	5710	5710	5710	4
569	20230605	093600	4587630	5700	5700	5700	5700	25
570	20230605	093500	4445130	5710	5710	5710	5710	0
571	20230605	093400	4445130	5710	5710	5710	5710	20
572	20230605	093300	4330930	5710	5710	5710	5710	1
573	20230605	093200	4325220	5710	5710	5710	5710	1
574	20230605	093100	4319510	5710	5710	5710	5710	0
575	20230605	093000	4319510	5710	5710	5710	5710	3
576	20230605	092900	4302380	5680	5680	5680	5680	0
577	20230605	092800	4302380	5680	5680	5680	5680	0
578	20230605	092700	4302380	5680	5680	5680	5680	70
579	20230605	092600	3904780	5700	5700	5700	5700	0
580	20230605	092500	3904780	5700	5700	5700	5700	385
581	20230605	092400	1710280	5740	5740	5740	5740	0
582	20230605	092300	1710280	5740	5740	5740	5740	0
583	20230605	092200	1710280	5740	5740	5740	5740	0
584	20230605	092100	1710280	5740	5740	5740	5740	0
585	20230605	092000	1710280	5740	5740	5740	5740	0
586	20230605	091900	1710280	5740	5740	5740	5740	0
587	20230605	091800	1710280	5740	5740	5740	5740	0
588	20230605	091700	1710280	5740	5740	5740	5740	11
589	20230605	091600	1647140	5740	5740	5740	5740	0
590	20230605	091500	1647140	5740	5740	5740	5740	0
591	20230605	091400	1647140	5740	5740	5740	5740	1
592	20230605	091300	1641400	5710	5710	5710	5710	9
593	20230605	091200	1590010	5750	5750	5750	5750	0
594	20230605	091100	1590010	5750	5750	5750	5750	1
595	20230605	091000	1584260	5700	5760	5760	5700	59
596	20230605	090900	1247330	5720	5730	5730	5720	3
597	20230605	090800	1230150	5730	5770	5770	5730	13
598	20230605	090700	1155620	5770	5740	5770	5740	6
599	20230605	090600	1121090	5750	5750	5750	5750	1
600	20230605	090500	1115340	5780	5780	5780	5780	0
601	20230605	090400	1115340	5780	5780	5780	5780	0
602	20230605	090300	1115340	5780	5780	5780	5780	25
603	20230605	090200	970840	5780	5780	5780	5780	0
604	20230605	090100	970840	5780	5780	5780	5780	2
605	20230605	090000	959280	5710	5710	5710	5710	168