KissMeData/001420/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183100	22518050	5290	5290	5290	5290	141
3	20230605	183000	22518050	5290	5290	5290	5290	0
4	20230605	182900	22518050	5290	5290	5290	5290	0
5	20230605	182800	22518050	5290	5290	5290	5290	0
6	20230605	182700	22518050	5290	5290	5290	5290	0
7	20230605	182600	22518050	5290	5290	5290	5290	0
8	20230605	182500	22518050	5290	5290	5290	5290	0
9	20230605	182400	22518050	5290	5290	5290	5290	0
10	20230605	182300	22518050	5290	5290	5290	5290	0
11	20230605	182200	22518050	5290	5290	5290	5290	0
12	20230605	182100	22518050	5290	5290	5290	5290	0
13	20230605	182000	22518050	5290	5290	5290	5290	0
14	20230605	181900	22518050	5290	5290	5290	5290	0
15	20230605	181800	22518050	5290	5290	5290	5290	0
16	20230605	181700	22518050	5290	5290	5290	5290	0
17	20230605	181600	22518050	5290	5290	5290	5290	0
18	20230605	181500	22518050	5290	5290	5290	5290	0
19	20230605	181400	22518050	5290	5290	5290	5290	0
20	20230605	181300	22518050	5290	5290	5290	5290	0
21	20230605	181200	22518050	5290	5290	5290	5290	0
22	20230605	181100	22518050	5290	5290	5290	5290	0
23	20230605	181000	22518050	5290	5290	5290	5290	0
24	20230605	180900	22518050	5290	5290	5290	5290	0
25	20230605	180800	22518050	5290	5290	5290	5290	0
26	20230605	180700	22518050	5290	5290	5290	5290	0
27	20230605	180600	22518050	5290	5290	5290	5290	0
28	20230605	180500	22518050	5290	5290	5290	5290	0
29	20230605	180400	22518050	5290	5290	5290	5290	0
30	20230605	180300	22518050	5290	5290	5290	5290	0
31	20230605	180200	22518050	5290	5290	5290	5290	0
32	20230605	180100	22518050	5290	5290	5290	5290	141
33	20230605	180000	22518050	5290	5290	5290	5290	0
34	20230605	175900	22518050	5290	5290	5290	5290	0
35	20230605	175800	22518050	5290	5290	5290	5290	0
36	20230605	175700	22518050	5290	5290	5290	5290	0
37	20230605	175600	22518050	5290	5290	5290	5290	0
38	20230605	175500	22518050	5290	5290	5290	5290	0
39	20230605	175400	22518050	5290	5290	5290	5290	0
40	20230605	175300	22518050	5290	5290	5290	5290	0
41	20230605	175200	22518050	5290	5290	5290	5290	0
42	20230605	175100	22518050	5290	5290	5290	5290	0
43	20230605	175000	22518050	5290	5290	5290	5290	0
44	20230605	174900	22518050	5290	5290	5290	5290	0
45	20230605	174800	22518050	5290	5290	5290	5290	0
46	20230605	174700	22518050	5290	5290	5290	5290	0
47	20230605	174600	22518050	5290	5290	5290	5290	0
48	20230605	174500	22518050	5290	5290	5290	5290	0
49	20230605	174400	22518050	5290	5290	5290	5290	0
50	20230605	174300	22518050	5290	5290	5290	5290	0
51	20230605	174200	22518050	5290	5290	5290	5290	0
52	20230605	174100	22518050	5290	5290	5290	5290	0
53	20230605	174000	22518050	5290	5290	5290	5290	0
54	20230605	173900	22518050	5290	5290	5290	5290	0
55	20230605	173800	22518050	5290	5290	5290	5290	0
56	20230605	173700	22518050	5290	5290	5290	5290	0
57	20230605	173600	22518050	5290	5290	5290	5290	0
58	20230605	173500	22518050	5290	5290	5290	5290	0
59	20230605	173400	22518050	5290	5290	5290	5290	0
60	20230605	173300	22518050	5290	5290	5290	5290	0
61	20230605	173200	22518050	5290	5290	5290	5290	0
62	20230605	173100	22518050	5290	5290	5290	5290	141
63	20230605	173000	22518050	5290	5290	5290	5290	0
64	20230605	172900	22518050	5290	5290	5290	5290	0
65	20230605	172800	22518050	5290	5290	5290	5290	0
66	20230605	172700	22518050	5290	5290	5290	5290	0
67	20230605	172600	22518050	5290	5290	5290	5290	0
68	20230605	172500	22518050	5290	5290	5290	5290	0
69	20230605	172400	22518050	5290	5290	5290	5290	0
70	20230605	172300	22518050	5290	5290	5290	5290	0
71	20230605	172200	22518050	5290	5290	5290	5290	0
72	20230605	172100	22518050	5290	5290	5290	5290	0
73	20230605	172000	22518050	5290	5290	5290	5290	0
74	20230605	171900	22518050	5290	5290	5290	5290	0
75	20230605	171800	22518050	5290	5290	5290	5290	0
76	20230605	171700	22518050	5290	5290	5290	5290	0
77	20230605	171600	22518050	5290	5290	5290	5290	0
78	20230605	171500	22518050	5290	5290	5290	5290	0
79	20230605	171400	22518050	5290	5290	5290	5290	0
80	20230605	171300	22518050	5290	5290	5290	5290	0
81	20230605	171200	22518050	5290	5290	5290	5290	0
82	20230605	171100	22518050	5290	5290	5290	5290	0
83	20230605	171000	22518050	5290	5290	5290	5290	0
84	20230605	170900	22518050	5290	5290	5290	5290	0
85	20230605	170800	22518050	5290	5290	5290	5290	0
86	20230605	170700	22518050	5290	5290	5290	5290	0
87	20230605	170600	22518050	5290	5290	5290	5290	0
88	20230605	170500	22518050	5290	5290	5290	5290	0
89	20230605	170400	22518050	5290	5290	5290	5290	0
90	20230605	170300	22518050	5290	5290	5290	5290	0
91	20230605	170200	22518050	5290	5290	5290	5290	0
92	20230605	170100	22518050	5290	5290	5290	5290	141
93	20230605	170000	22518050	5290	5290	5290	5290	0
94	20230605	165900	22518050	5290	5290	5290	5290	0
95	20230605	165800	22518050	5290	5290	5290	5290	0
96	20230605	165700	22518050	5290	5290	5290	5290	0
97	20230605	165600	22518050	5290	5290	5290	5290	0
98	20230605	165500	22518050	5290	5290	5290	5290	0
99	20230605	165400	22518050	5290	5290	5290	5290	0
100	20230605	165300	22518050	5290	5290	5290	5290	0
101	20230605	165200	22518050	5290	5290	5290	5290	0
102	20230605	165100	22518050	5290	5290	5290	5290	0
103	20230605	165000	22518050	5290	5290	5290	5290	0
104	20230605	164900	22518050	5290	5290	5290	5290	0
105	20230605	164800	22518050	5290	5290	5290	5290	0
106	20230605	164700	22518050	5290	5290	5290	5290	0
107	20230605	164600	22518050	5290	5290	5290	5290	0
108	20230605	164500	22518050	5290	5290	5290	5290	0
109	20230605	164400	22518050	5290	5290	5290	5290	0
110	20230605	164300	22518050	5290	5290	5290	5290	0
111	20230605	164200	22518050	5290	5290	5290	5290	0
112	20230605	164100	22518050	5290	5290	5290	5290	0
113	20230605	164000	22518050	5290	5290	5290	5290	0
114	20230605	163900	22518050	5290	5290	5290	5290	0
115	20230605	163800	22518050	5290	5290	5290	5290	0
116	20230605	163700	22518050	5290	5290	5290	5290	0
117	20230605	163600	22518050	5290	5290	5290	5290	0
118	20230605	163500	22518050	5290	5290	5290	5290	0
119	20230605	163400	22518050	5290	5290	5290	5290	0
120	20230605	163300	22518050	5290	5290	5290	5290	0
121	20230605	163200	22518050	5290	5290	5290	5290	0
122	20230605	163100	22518050	5290	5290	5290	5290	141
123	20230605	163000	22518050	5290	5290	5290	5290	0
124	20230605	162900	22518050	5290	5290	5290	5290	0
125	20230605	162800	22518050	5290	5290	5290	5290	0
126	20230605	162700	22518050	5290	5290	5290	5290	0
127	20230605	162600	22518050	5290	5290	5290	5290	0
128	20230605	162500	22518050	5290	5290	5290	5290	0
129	20230605	162400	22518050	5290	5290	5290	5290	0
130	20230605	162300	22518050	5290	5290	5290	5290	0
131	20230605	162200	22518050	5290	5290	5290	5290	0
132	20230605	162100	22518050	5290	5290	5290	5290	0
133	20230605	162000	22518050	5290	5290	5290	5290	0
134	20230605	161900	22518050	5290	5290	5290	5290	0
135	20230605	161800	22518050	5290	5290	5290	5290	0
136	20230605	161700	22518050	5290	5290	5290	5290	0
137	20230605	161600	22518050	5290	5290	5290	5290	0
138	20230605	161500	22518050	5290	5290	5290	5290	0
139	20230605	161400	22518050	5290	5290	5290	5290	0
140	20230605	161300	22518050	5290	5290	5290	5290	0
141	20230605	161200	22518050	5290	5290	5290	5290	0
142	20230605	161100	22518050	5290	5290	5290	5290	0
143	20230605	161000	22518050	5290	5290	5290	5290	0
144	20230605	160900	22518050	5290	5290	5290	5290	0
145	20230605	160800	22518050	5290	5290	5290	5290	0
146	20230605	160700	22518050	5290	5290	5290	5290	0
147	20230605	160600	22518050	5290	5290	5290	5290	0
148	20230605	160500	22518050	5290	5290	5290	5290	0
149	20230605	160400	22518050	5290	5290	5290	5290	0
150	20230605	160300	22518050	5290	5290	5290	5290	0
151	20230605	160200	22518050	5290	5290	5290	5290	0
152	20230605	160100	22518050	5290	5290	5290	5290	141
153	20230605	160000	22518050	5290	5290	5290	5290	0
154	20230605	155900	22518050	5290	5290	5290	5290	0
155	20230605	155800	22518050	5290	5290	5290	5290	0
156	20230605	155700	22518050	5290	5290	5290	5290	0
157	20230605	155600	22518050	5290	5290	5290	5290	0
158	20230605	155500	22518050	5290	5290	5290	5290	0
159	20230605	155400	22518050	5290	5290	5290	5290	0
160	20230605	155300	22518050	5290	5290	5290	5290	0
161	20230605	155200	22518050	5290	5290	5290	5290	0
162	20230605	155100	22518050	5290	5290	5290	5290	0
163	20230605	155000	22518050	5290	5290	5290	5290	0
164	20230605	154900	22518050	5290	5290	5290	5290	0
165	20230605	154800	22518050	5290	5290	5290	5290	0
166	20230605	154700	22518050	5290	5290	5290	5290	0
167	20230605	154600	22518050	5290	5290	5290	5290	0
168	20230605	154500	22518050	5290	5290	5290	5290	0
169	20230605	154400	22518050	5290	5290	5290	5290	0
170	20230605	154300	22518050	5290	5290	5290	5290	0
171	20230605	154200	22518050	5290	5290	5290	5290	0
172	20230605	154100	22518050	5290	5290	5290	5290	0
173	20230605	154000	22518050	5290	5290	5290	5290	0
174	20230605	153900	22518050	5290	5290	5290	5290	0
175	20230605	153800	22518050	5290	5290	5290	5290	0
176	20230605	153700	22518050	5290	5290	5290	5290	0
177	20230605	153600	22518050	5290	5290	5290	5290	0
178	20230605	153500	22518050	5290	5290	5290	5290	0
179	20230605	153400	22518050	5290	5290	5290	5290	0
180	20230605	153300	22518050	5290	5290	5290	5290	0
181	20230605	153200	22518050	5290	5290	5290	5290	0
182	20230605	153100	22518050	5290	5290	5290	5290	141
183	20230605	153000	22518050	5290	5290	5290	5290	141
184	20230605	152900	21772160	5290	5290	5290	5290	0
185	20230605	152800	21772160	5290	5290	5290	5290	0
186	20230605	152700	21772160	5290	5290	5290	5290	0
187	20230605	152600	21772160	5290	5290	5290	5290	0
188	20230605	152500	21772160	5290	5290	5290	5290	0
189	20230605	152400	21772160	5290	5290	5290	5290	0
190	20230605	152300	21772160	5290	5290	5290	5290	0
191	20230605	152200	21772160	5290	5290	5290	5290	0
192	20230605	152100	21772160	5290	5290	5290	5290	0
193	20230605	152000	21772160	5290	5290	5290	5290	0
194	20230605	151900	21772160	5290	5290	5290	5290	1
195	20230605	151800	21766870	5240	5240	5240	5240	0
196	20230605	151700	21766870	5240	5230	5240	5230	247
197	20230605	151600	20473710	5220	5220	5220	5220	3
198	20230605	151500	20458050	5220	5220	5220	5220	0
199	20230605	151400	20458050	5220	5220	5220	5220	0
200	20230605	151300	20458050	5220	5220	5220	5220	0
201	20230605	151200	20458050	5220	5220	5220	5220	0
202	20230605	151100	20458050	5220	5220	5220	5220	0
203	20230605	151000	20458050	5220	5220	5220	5220	0
204	20230605	150900	20458050	5220	5220	5220	5220	0
205	20230605	150800	20458050	5220	5220	5220	5220	0
206	20230605	150700	20458050	5220	5220	5220	5220	0
207	20230605	150600	20458050	5220	5220	5220	5220	0
208	20230605	150500	20458050	5220	5220	5220	5220	0
209	20230605	150400	20458050	5220	5220	5220	5220	0
210	20230605	150300	20458050	5220	5220	5220	5220	0
211	20230605	150200	20458050	5220	5220	5220	5220	0
212	20230605	150100	20458050	5220	5220	5220	5220	0
213	20230605	150000	20458050	5220	5220	5220	5220	0
214	20230605	145900	20458050	5220	5220	5220	5220	0
215	20230605	145800	20458050	5220	5220	5220	5220	0
216	20230605	145700	20458050	5220	5220	5220	5220	1
217	20230605	145600	20452830	5230	5230	5230	5230	0
218	20230605	145500	20452830	5230	5230	5230	5230	0
219	20230605	145400	20452830	5230	5230	5230	5230	0
220	20230605	145300	20452830	5230	5230	5230	5230	0
221	20230605	145200	20452830	5230	5230	5230	5230	20
222	20230605	145100	20348230	5230	5230	5230	5230	0
223	20230605	145000	20348230	5230	5230	5230	5230	0
224	20230605	144900	20348230	5230	5230	5230	5230	0
225	20230605	144800	20348230	5230	5230	5230	5230	0
226	20230605	144700	20348230	5230	5230	5230	5230	0
227	20230605	144600	20348230	5230	5230	5230	5230	0
228	20230605	144500	20348230	5230	5230	5230	5230	0
229	20230605	144400	20348230	5230	5230	5230	5230	0
230	20230605	144300	20348230	5230	5230	5230	5230	0
231	20230605	144200	20348230	5230	5230	5230	5230	0
232	20230605	144100	20348230	5230	5230	5230	5230	0
233	20230605	144000	20348230	5230	5230	5230	5230	0
234	20230605	143900	20348230	5230	5230	5230	5230	0
235	20230605	143800	20348230	5230	5230	5230	5230	0
236	20230605	143700	20348230	5230	5230	5230	5230	0
237	20230605	143600	20348230	5230	5230	5230	5230	8
238	20230605	143500	20306390	5230	5230	5230	5230	0
239	20230605	143400	20306390	5230	5230	5230	5230	0
240	20230605	143300	20306390	5230	5230	5230	5230	0
241	20230605	143200	20306390	5230	5230	5230	5230	0
242	20230605	143100	20306390	5230	5230	5230	5230	1
243	20230605	143000	20301160	5200	5200	5200	5200	0
244	20230605	142900	20301160	5200	5210	5210	5200	849
245	20230605	142800	15883360	5210	5210	5210	5210	0
246	20230605	142700	15883360	5210	5210	5210	5210	0
247	20230605	142600	15883360	5210	5210	5210	5210	0
248	20230605	142500	15883360	5210	5210	5210	5210	0
249	20230605	142400	15883360	5210	5210	5210	5210	530
250	20230605	142300	13122060	5230	5230	5230	5230	0
251	20230605	142200	13122060	5230	5230	5230	5230	0
252	20230605	142100	13122060	5230	5230	5230	5230	0
253	20230605	142000	13122060	5230	5230	5230	5230	0
254	20230605	141900	13122060	5230	5230	5230	5230	0
255	20230605	141800	13122060	5230	5230	5230	5230	0
256	20230605	141700	13122060	5230	5230	5230	5230	0
257	20230605	141600	13122060	5230	5230	5230	5230	0
258	20230605	141500	13122060	5230	5230	5230	5230	0
259	20230605	141400	13122060	5230	5230	5230	5230	0
260	20230605	141300	13122060	5230	5230	5230	5230	0
261	20230605	141200	13122060	5230	5230	5230	5230	0
262	20230605	141100	13122060	5230	5230	5230	5230	0
263	20230605	141000	13122060	5230	5230	5230	5230	0
264	20230605	140900	13122060	5230	5230	5230	5230	0
265	20230605	140800	13122060	5230	5230	5230	5230	0
266	20230605	140700	13122060	5230	5230	5230	5230	0
267	20230605	140600	13122060	5230	5230	5230	5230	0
268	20230605	140500	13122060	5230	5230	5230	5230	0
269	20230605	140400	13122060	5230	5230	5230	5230	0
270	20230605	140300	13122060	5230	5230	5230	5230	0
271	20230605	140200	13122060	5230	5230	5230	5230	0
272	20230605	140100	13122060	5230	5230	5230	5230	0
273	20230605	140000	13122060	5230	5230	5230	5230	0
274	20230605	135900	13122060	5230	5230	5230	5230	0
275	20230605	135800	13122060	5230	5220	5230	5220	10
276	20230605	135700	13069820	5230	5230	5230	5230	0
277	20230605	135600	13069820	5230	5230	5230	5230	0
278	20230605	135500	13069820	5230	5230	5230	5230	0
279	20230605	135400	13069820	5230	5230	5230	5230	0
280	20230605	135300	13069820	5230	5230	5230	5230	0
281	20230605	135200	13069820	5230	5230	5230	5230	0
282	20230605	135100	13069820	5230	5230	5230	5230	0
283	20230605	135000	13069820	5230	5230	5230	5230	0
284	20230605	134900	13069820	5230	5230	5230	5230	0
285	20230605	134800	13069820	5230	5230	5230	5230	0
286	20230605	134700	13069820	5230	5230	5230	5230	0
287	20230605	134600	13069820	5230	5230	5230	5230	0
288	20230605	134500	13069820	5230	5230	5230	5230	0
289	20230605	134400	13069820	5230	5230	5230	5230	0
290	20230605	134300	13069820	5230	5230	5230	5230	0
291	20230605	134200	13069820	5230	5230	5230	5230	0
292	20230605	134100	13069820	5230	5230	5230	5230	0
293	20230605	134000	13069820	5230	5230	5230	5230	0
294	20230605	133900	13069820	5230	5230	5230	5230	0
295	20230605	133800	13069820	5230	5230	5230	5230	0
296	20230605	133700	13069820	5230	5230	5230	5230	0
297	20230605	133600	13069820	5230	5230	5230	5230	0
298	20230605	133500	13069820	5230	5230	5230	5230	19
299	20230605	133400	12970450	5230	5230	5230	5230	0
300	20230605	133300	12970450	5230	5230	5230	5230	0
301	20230605	133200	12970450	5230	5230	5230	5230	0
302	20230605	133100	12970450	5230	5230	5230	5230	0
303	20230605	133000	12970450	5230	5230	5230	5230	0
304	20230605	132900	12970450	5230	5230	5230	5230	0
305	20230605	132800	12970450	5230	5230	5230	5230	0
306	20230605	132700	12970450	5230	5230	5230	5230	0
307	20230605	132600	12970450	5230	5230	5230	5230	0
308	20230605	132500	12970450	5230	5230	5230	5230	0
309	20230605	132400	12970450	5230	5230	5230	5230	0
310	20230605	132300	12970450	5230	5230	5230	5230	0
311	20230605	132200	12970450	5230	5230	5230	5230	0
312	20230605	132100	12970450	5230	5230	5230	5230	0
313	20230605	132000	12970450	5230	5230	5230	5230	0
314	20230605	131900	12970450	5230	5230	5230	5230	0
315	20230605	131800	12970450	5230	5230	5230	5230	0
316	20230605	131700	12970450	5230	5230	5230	5230	1
317	20230605	131600	12965220	5230	5230	5230	5230	0
318	20230605	131500	12965220	5230	5230	5230	5230	0
319	20230605	131400	12965220	5230	5230	5230	5230	200
320	20230605	131300	11919220	5230	5230	5230	5230	0
321	20230605	131200	11919220	5230	5230	5230	5230	0
322	20230605	131100	11919220	5230	5230	5230	5230	0
323	20230605	131000	11919220	5230	5230	5230	5230	0
324	20230605	130900	11919220	5230	5230	5230	5230	0
325	20230605	130800	11919220	5230	5230	5230	5230	0
326	20230605	130700	11919220	5230	5230	5230	5230	0
327	20230605	130600	11919220	5230	5230	5230	5230	0
328	20230605	130500	11919220	5230	5230	5230	5230	0
329	20230605	130400	11919220	5230	5230	5230	5230	0
330	20230605	130300	11919220	5230	5230	5230	5230	0
331	20230605	130200	11919220	5230	5230	5230	5230	0
332	20230605	130100	11919220	5230	5230	5230	5230	0
333	20230605	130000	11919220	5230	5230	5230	5230	0
334	20230605	125900	11919220	5230	5230	5230	5230	0
335	20230605	125800	11919220	5230	5230	5230	5230	0
336	20230605	125700	11919220	5230	5230	5230	5230	0
337	20230605	125600	11919220	5230	5230	5230	5230	0
338	20230605	125500	11919220	5230	5230	5230	5230	0
339	20230605	125400	11919220	5230	5230	5230	5230	0
340	20230605	125300	11919220	5230	5230	5230	5230	0
341	20230605	125200	11919220	5230	5230	5230	5230	0
342	20230605	125100	11919220	5230	5230	5230	5230	0
343	20230605	125000	11919220	5230	5230	5230	5230	0
344	20230605	124900	11919220	5230	5230	5230	5230	10
345	20230605	124800	11866920	5230	5230	5230	5230	0
346	20230605	124700	11866920	5230	5230	5230	5230	0
347	20230605	124600	11866920	5230	5230	5230	5230	0
348	20230605	124500	11866920	5230	5230	5230	5230	0
349	20230605	124400	11866920	5230	5230	5230	5230	0
350	20230605	124300	11866920	5230	5230	5230	5230	0
351	20230605	124200	11866920	5230	5230	5230	5230	0
352	20230605	124100	11866920	5230	5230	5230	5230	0
353	20230605	124000	11866920	5230	5230	5230	5230	0
354	20230605	123900	11866920	5230	5230	5230	5230	0
355	20230605	123800	11866920	5230	5230	5230	5230	0
356	20230605	123700	11866920	5230	5230	5230	5230	0
357	20230605	123600	11866920	5230	5230	5230	5230	0
358	20230605	123500	11866920	5230	5230	5230	5230	0
359	20230605	123400	11866920	5230	5230	5230	5230	0
360	20230605	123300	11866920	5230	5230	5230	5230	0
361	20230605	123200	11866920	5230	5230	5230	5230	0
362	20230605	123100	11866920	5230	5230	5230	5230	0
363	20230605	123000	11866920	5230	5230	5230	5230	0
364	20230605	122900	11866920	5230	5230	5230	5230	0
365	20230605	122800	11866920	5230	5230	5230	5230	0
366	20230605	122700	11866920	5230	5230	5230	5230	0
367	20230605	122600	11866920	5230	5230	5230	5230	0
368	20230605	122500	11866920	5230	5230	5230	5230	0
369	20230605	122400	11866920	5230	5230	5230	5230	0
370	20230605	122300	11866920	5230	5230	5230	5230	1
371	20230605	122200	11861690	5200	5200	5200	5200	120
372	20230605	122100	11237690	5200	5200	5200	5200	0
373	20230605	122000	11237690	5200	5200	5200	5200	0
374	20230605	121900	11237690	5200	5200	5200	5200	0
375	20230605	121800	11237690	5200	5200	5200	5200	0
376	20230605	121700	11237690	5200	5200	5200	5200	0
377	20230605	121600	11237690	5200	5200	5200	5200	0
378	20230605	121500	11237690	5200	5200	5200	5200	0
379	20230605	121400	11237690	5200	5200	5200	5200	0
380	20230605	121300	11237690	5200	5200	5200	5200	0
381	20230605	121200	11237690	5200	5200	5200	5200	0
382	20230605	121100	11237690	5200	5200	5200	5200	0
383	20230605	121000	11237690	5200	5200	5200	5200	0
384	20230605	120900	11237690	5200	5200	5200	5200	0
385	20230605	120800	11237690	5200	5200	5200	5200	0
386	20230605	120700	11237690	5200	5200	5200	5200	0
387	20230605	120600	11237690	5200	5200	5200	5200	0
388	20230605	120500	11237690	5200	5200	5200	5200	83
389	20230605	120400	10806090	5200	5200	5200	5200	13
390	20230605	120300	10738490	5200	5200	5200	5200	0
391	20230605	120200	10738490	5200	5200	5200	5200	0
392	20230605	120100	10738490	5200	5200	5200	5200	0
393	20230605	120000	10738490	5200	5200	5200	5200	0
394	20230605	115900	10738490	5200	5200	5200	5200	0
395	20230605	115800	10738490	5200	5200	5200	5200	21
396	20230605	115700	10629290	5230	5230	5230	5230	0
397	20230605	115600	10629290	5230	5230	5230	5230	0
398	20230605	115500	10629290	5230	5230	5230	5230	0
399	20230605	115400	10629290	5230	5230	5230	5230	0
400	20230605	115300	10629290	5230	5230	5230	5230	0
401	20230605	115200	10629290	5230	5230	5230	5230	0
402	20230605	115100	10629290	5230	5230	5230	5230	0
403	20230605	115000	10629290	5230	5230	5230	5230	0
404	20230605	114900	10629290	5230	5230	5230	5230	0
405	20230605	114800	10629290	5230	5230	5230	5230	0
406	20230605	114700	10629290	5230	5230	5230	5230	0
407	20230605	114600	10629290	5230	5230	5230	5230	0
408	20230605	114500	10629290	5230	5230	5230	5230	0
409	20230605	114400	10629290	5230	5230	5230	5230	0
410	20230605	114300	10629290	5230	5230	5230	5230	10
411	20230605	114200	10576990	5200	5200	5200	5200	0
412	20230605	114100	10576990	5200	5200	5200	5200	0
413	20230605	114000	10576990	5200	5200	5200	5200	0
414	20230605	113900	10576990	5200	5200	5200	5200	0
415	20230605	113800	10576990	5200	5200	5200	5200	0
416	20230605	113700	10576990	5200	5200	5200	5200	0
417	20230605	113600	10576990	5200	5200	5200	5200	0
418	20230605	113500	10576990	5200	5200	5200	5200	0
419	20230605	113400	10576990	5200	5200	5200	5200	0
420	20230605	113300	10576990	5200	5200	5200	5200	0
421	20230605	113200	10576990	5200	5200	5200	5200	0
422	20230605	113100	10576990	5200	5200	5200	5200	0
423	20230605	113000	10576990	5200	5200	5200	5200	0
424	20230605	112900	10576990	5200	5200	5200	5200	0
425	20230605	112800	10576990	5200	5200	5200	5200	0
426	20230605	112700	10576990	5200	5200	5200	5200	0
427	20230605	112600	10576990	5200	5200	5200	5200	0
428	20230605	112500	10576990	5200	5200	5200	5200	0
429	20230605	112400	10576990	5200	5200	5200	5200	0
430	20230605	112300	10576990	5200	5200	5200	5200	0
431	20230605	112200	10576990	5200	5200	5200	5200	0
432	20230605	112100	10576990	5200	5200	5200	5200	0
433	20230605	112000	10576990	5200	5200	5200	5200	0
434	20230605	111900	10576990	5200	5200	5200	5200	0
435	20230605	111800	10576990	5200	5200	5200	5200	0
436	20230605	111700	10576990	5200	5200	5200	5200	0
437	20230605	111600	10576990	5200	5200	5200	5200	0
438	20230605	111500	10576990	5200	5200	5200	5200	0
439	20230605	111400	10576990	5200	5200	5200	5200	0
440	20230605	111300	10576990	5200	5200	5200	5200	78
441	20230605	111200	10171390	5230	5230	5230	5230	1
442	20230605	111100	10166160	5200	5200	5200	5200	0
443	20230605	111000	10166160	5200	5220	5220	5200	350
444	20230605	110900	8342820	5230	5230	5230	5230	19
445	20230605	110800	8243450	5240	5240	5240	5240	0
446	20230605	110700	8243450	5240	5240	5240	5240	0
447	20230605	110600	8243450	5240	5240	5240	5240	0
448	20230605	110500	8243450	5240	5240	5240	5240	0
449	20230605	110400	8243450	5240	5240	5240	5240	0
450	20230605	110300	8243450	5240	5240	5240	5240	0
451	20230605	110200	8243450	5240	5240	5240	5240	0
452	20230605	110100	8243450	5240	5240	5240	5240	0
453	20230605	110000	8243450	5240	5240	5240	5240	0
454	20230605	105900	8243450	5240	5240	5240	5240	0
455	20230605	105800	8243450	5240	5240	5240	5240	0
456	20230605	105700	8243450	5240	5240	5240	5240	0
457	20230605	105600	8243450	5240	5240	5240	5240	0
458	20230605	105500	8243450	5240	5240	5240	5240	0
459	20230605	105400	8243450	5240	5240	5240	5240	0
460	20230605	105300	8243450	5240	5240	5240	5240	0
461	20230605	105200	8243450	5240	5240	5240	5240	0
462	20230605	105100	8243450	5240	5240	5240	5240	0
463	20230605	105000	8243450	5240	5240	5240	5240	0
464	20230605	104900	8243450	5240	5240	5240	5240	0
465	20230605	104800	8243450	5240	5240	5240	5240	0
466	20230605	104700	8243450	5240	5240	5240	5240	0
467	20230605	104600	8243450	5240	5240	5240	5240	0
468	20230605	104500	8243450	5240	5240	5240	5240	0
469	20230605	104400	8243450	5240	5240	5240	5240	0
470	20230605	104300	8243450	5240	5240	5240	5240	0
471	20230605	104200	8243450	5240	5240	5240	5240	0
472	20230605	104100	8243450	5240	5240	5240	5240	0
473	20230605	104000	8243450	5240	5240	5240	5240	0
474	20230605	103900	8243450	5240	5240	5240	5240	0
475	20230605	103800	8243450	5240	5240	5240	5240	0
476	20230605	103700	8243450	5240	5240	5240	5240	0
477	20230605	103600	8243450	5240	5240	5240	5240	0
478	20230605	103500	8243450	5240	5240	5240	5240	0
479	20230605	103400	8243450	5240	5240	5240	5240	0
480	20230605	103300	8243450	5240	5240	5240	5240	0
481	20230605	103200	8243450	5240	5240	5240	5240	0
482	20230605	103100	8243450	5240	5240	5240	5240	0
483	20230605	103000	8243450	5240	5240	5240	5240	0
484	20230605	102900	8243450	5240	5240	5240	5240	0
485	20230605	102800	8243450	5240	5240	5240	5240	0
486	20230605	102700	8243450	5240	5240	5240	5240	0
487	20230605	102600	8243450	5240	5240	5240	5240	0
488	20230605	102500	8243450	5240	5240	5240	5240	0
489	20230605	102400	8243450	5240	5240	5240	5240	0
490	20230605	102300	8243450	5240	5240	5240	5240	0
491	20230605	102200	8243450	5240	5240	5240	5240	0
492	20230605	102100	8243450	5240	5240	5240	5240	0
493	20230605	102000	8243450	5240	5240	5240	5240	0
494	20230605	101900	8243450	5240	5240	5240	5240	0
495	20230605	101800	8243450	5240	5240	5240	5240	0
496	20230605	101700	8243450	5240	5240	5240	5240	0
497	20230605	101600	8243450	5240	5240	5240	5240	0
498	20230605	101500	8243450	5240	5240	5240	5240	0
499	20230605	101400	8243450	5240	5240	5240	5240	0
500	20230605	101300	8243450	5240	5240	5240	5240	0
501	20230605	101200	8243450	5240	5240	5240	5240	0
502	20230605	101100	8243450	5240	5240	5240	5240	0
503	20230605	101000	8243450	5240	5240	5240	5240	0
504	20230605	100900	8243450	5240	5240	5240	5240	0
505	20230605	100800	8243450	5240	5240	5240	5240	0
506	20230605	100700	8243450	5240	5240	5240	5240	0
507	20230605	100600	8243450	5240	5240	5240	5240	0
508	20230605	100500	8243450	5240	5240	5240	5240	0
509	20230605	100400	8243450	5240	5240	5240	5240	0
510	20230605	100300	8243450	5240	5230	5240	5230	56
511	20230605	100200	7950560	5220	5220	5220	5220	146
512	20230605	100100	7188440	5220	5220	5220	5220	0
513	20230605	100000	7188440	5220	5220	5220	5220	0
514	20230605	095900	7188440	5220	5220	5220	5220	0
515	20230605	095800	7188440	5220	5220	5220	5220	0
516	20230605	095700	7188440	5220	5220	5220	5220	0
517	20230605	095600	7188440	5220	5220	5220	5220	0
518	20230605	095500	7188440	5220	5220	5220	5220	0
519	20230605	095400	7188440	5220	5220	5220	5220	0
520	20230605	095300	7188440	5220	5220	5220	5220	0
521	20230605	095200	7188440	5220	5220	5220	5220	1
522	20230605	095100	7183220	5230	5230	5230	5230	0
523	20230605	095000	7183220	5230	5230	5230	5230	15
524	20230605	094900	7104770	5240	5240	5240	5240	0
525	20230605	094800	7104770	5240	5240	5240	5240	0
526	20230605	094700	7104770	5240	5240	5240	5240	0
527	20230605	094600	7104770	5240	5240	5240	5240	0
528	20230605	094500	7104770	5240	5240	5240	5240	0
529	20230605	094400	7104770	5240	5240	5240	5240	0
530	20230605	094300	7104770	5240	5240	5240	5240	0
531	20230605	094200	7104770	5240	5240	5240	5240	1
532	20230605	094100	7099530	5240	5240	5240	5240	0
533	20230605	094000	7099530	5240	5240	5240	5240	0
534	20230605	093900	7099530	5240	5240	5240	5240	0
535	20230605	093800	7099530	5240	5240	5240	5240	0
536	20230605	093700	7099530	5240	5240	5240	5240	10
537	20230605	093600	7047130	5230	5230	5230	5230	0
538	20230605	093500	7047130	5230	5230	5230	5230	0
539	20230605	093400	7047130	5230	5230	5230	5230	0
540	20230605	093300	7047130	5230	5230	5230	5230	0
541	20230605	093200	7047130	5230	5230	5230	5230	0
542	20230605	093100	7047130	5230	5230	5230	5230	0
543	20230605	093000	7047130	5230	5230	5230	5230	7
544	20230605	092900	7010520	5230	5230	5230	5230	0
545	20230605	092800	7010520	5230	5230	5230	5230	0
546	20230605	092700	7010520	5230	5230	5230	5230	0
547	20230605	092600	7010520	5230	5230	5230	5230	0
548	20230605	092500	7010520	5230	5230	5230	5230	0
549	20230605	092400	7010520	5230	5230	5230	5230	0
550	20230605	092300	7010520	5230	5230	5230	5230	0
551	20230605	092200	7010520	5230	5230	5230	5230	130
552	20230605	092100	6330620	5250	5250	5250	5250	0
553	20230605	092000	6330620	5250	5250	5250	5250	0
554	20230605	091900	6330620	5250	5250	5250	5250	0
555	20230605	091800	6330620	5250	5250	5250	5250	0
556	20230605	091700	6330620	5250	5250	5250	5250	0
557	20230605	091600	6330620	5250	5250	5250	5250	0
558	20230605	091500	6330620	5250	5250	5250	5250	0
559	20230605	091400	6330620	5250	5250	5250	5250	0
560	20230605	091300	6330620	5250	5250	5250	5250	0
561	20230605	091200	6330620	5250	5250	5250	5250	0
562	20230605	091100	6330620	5250	5250	5250	5250	0
563	20230605	091000	6330620	5250	5260	5260	5250	195
564	20230605	090900	5305360	5260	5260	5260	5260	0
565	20230605	090800	5305360	5260	5260	5260	5260	4
566	20230605	090700	5284320	5290	5290	5290	5290	0
567	20230605	090600	5284320	5290	5290	5290	5290	0
568	20230605	090500	5284320	5290	5290	5290	5290	0
569	20230605	090400	5284320	5290	5290	5290	5290	0
570	20230605	090300	5284320	5290	5290	5290	5290	8
571	20230605	090200	5242000	5290	5290	5290	5290	0
572	20230605	090100	5242000	5290	5290	5290	5290	8
573	20230605	090000	5199680	5290	5290	5300	5290	982