KissMeData/002420/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212500	31142440	7980	7980	7980	7980	94
3	20230605	212400	31142440	7980	7980	7980	7980	0
4	20230605	212300	31142440	7980	7980	7980	7980	0
5	20230605	212200	31142440	7980	7980	7980	7980	0
6	20230605	212100	31142440	7980	7980	7980	7980	0
7	20230605	212000	31142440	7980	7980	7980	7980	0
8	20230605	211900	31142440	7980	7980	7980	7980	0
9	20230605	211800	31142440	7980	7980	7980	7980	0
10	20230605	211700	31142440	7980	7980	7980	7980	0
11	20230605	211600	31142440	7980	7980	7980	7980	0
12	20230605	211500	31142440	7980	7980	7980	7980	0
13	20230605	211400	31142440	7980	7980	7980	7980	0
14	20230605	211300	31142440	7980	7980	7980	7980	0
15	20230605	211200	31142440	7980	7980	7980	7980	0
16	20230605	211100	31142440	7980	7980	7980	7980	0
17	20230605	211000	31142440	7980	7980	7980	7980	0
18	20230605	210900	31142440	7980	7980	7980	7980	0
19	20230605	210800	31142440	7980	7980	7980	7980	0
20	20230605	210700	31142440	7980	7980	7980	7980	0
21	20230605	210600	31142440	7980	7980	7980	7980	0
22	20230605	210500	31142440	7980	7980	7980	7980	0
23	20230605	210400	31142440	7980	7980	7980	7980	0
24	20230605	210300	31142440	7980	7980	7980	7980	0
25	20230605	210200	31142440	7980	7980	7980	7980	0
26	20230605	210100	31142440	7980	7980	7980	7980	0
27	20230605	210000	31142440	7980	7980	7980	7980	0
28	20230605	205900	31142440	7980	7980	7980	7980	0
29	20230605	205800	31142440	7980	7980	7980	7980	0
30	20230605	205700	31142440	7980	7980	7980	7980	0
31	20230605	205600	31142440	7980	7980	7980	7980	0
32	20230605	205500	31142440	7980	7980	7980	7980	94
33	20230605	205400	31142440	7980	7980	7980	7980	0
34	20230605	205300	31142440	7980	7980	7980	7980	0
35	20230605	205200	31142440	7980	7980	7980	7980	0
36	20230605	205100	31142440	7980	7980	7980	7980	0
37	20230605	205000	31142440	7980	7980	7980	7980	0
38	20230605	204900	31142440	7980	7980	7980	7980	0
39	20230605	204800	31142440	7980	7980	7980	7980	0
40	20230605	204700	31142440	7980	7980	7980	7980	0
41	20230605	204600	31142440	7980	7980	7980	7980	0
42	20230605	204500	31142440	7980	7980	7980	7980	0
43	20230605	204400	31142440	7980	7980	7980	7980	0
44	20230605	204300	31142440	7980	7980	7980	7980	0
45	20230605	204200	31142440	7980	7980	7980	7980	0
46	20230605	204100	31142440	7980	7980	7980	7980	0
47	20230605	204000	31142440	7980	7980	7980	7980	0
48	20230605	203900	31142440	7980	7980	7980	7980	0
49	20230605	203800	31142440	7980	7980	7980	7980	0
50	20230605	203700	31142440	7980	7980	7980	7980	0
51	20230605	203600	31142440	7980	7980	7980	7980	0
52	20230605	203500	31142440	7980	7980	7980	7980	0
53	20230605	203400	31142440	7980	7980	7980	7980	0
54	20230605	203300	31142440	7980	7980	7980	7980	0
55	20230605	203200	31142440	7980	7980	7980	7980	0
56	20230605	203100	31142440	7980	7980	7980	7980	0
57	20230605	203000	31142440	7980	7980	7980	7980	0
58	20230605	202900	31142440	7980	7980	7980	7980	0
59	20230605	202800	31142440	7980	7980	7980	7980	0
60	20230605	202700	31142440	7980	7980	7980	7980	0
61	20230605	202600	31142440	7980	7980	7980	7980	0
62	20230605	202500	31142440	7980	7980	7980	7980	94
63	20230605	202400	31142440	7980	7980	7980	7980	0
64	20230605	202300	31142440	7980	7980	7980	7980	0
65	20230605	202200	31142440	7980	7980	7980	7980	0
66	20230605	202100	31142440	7980	7980	7980	7980	0
67	20230605	202000	31142440	7980	7980	7980	7980	0
68	20230605	201900	31142440	7980	7980	7980	7980	0
69	20230605	201800	31142440	7980	7980	7980	7980	0
70	20230605	201700	31142440	7980	7980	7980	7980	0
71	20230605	201600	31142440	7980	7980	7980	7980	0
72	20230605	201500	31142440	7980	7980	7980	7980	0
73	20230605	201400	31142440	7980	7980	7980	7980	0
74	20230605	201300	31142440	7980	7980	7980	7980	0
75	20230605	201200	31142440	7980	7980	7980	7980	0
76	20230605	201100	31142440	7980	7980	7980	7980	0
77	20230605	201000	31142440	7980	7980	7980	7980	0
78	20230605	200900	31142440	7980	7980	7980	7980	0
79	20230605	200800	31142440	7980	7980	7980	7980	0
80	20230605	200700	31142440	7980	7980	7980	7980	0
81	20230605	200600	31142440	7980	7980	7980	7980	0
82	20230605	200500	31142440	7980	7980	7980	7980	0
83	20230605	200400	31142440	7980	7980	7980	7980	0
84	20230605	200300	31142440	7980	7980	7980	7980	0
85	20230605	200200	31142440	7980	7980	7980	7980	0
86	20230605	200100	31142440	7980	7980	7980	7980	0
87	20230605	200000	31142440	7980	7980	7980	7980	0
88	20230605	195900	31142440	7980	7980	7980	7980	0
89	20230605	195800	31142440	7980	7980	7980	7980	0
90	20230605	195700	31142440	7980	7980	7980	7980	0
91	20230605	195600	31142440	7980	7980	7980	7980	0
92	20230605	195500	31142440	7980	7980	7980	7980	94
93	20230605	195400	31142440	7980	7980	7980	7980	0
94	20230605	195300	31142440	7980	7980	7980	7980	0
95	20230605	195200	31142440	7980	7980	7980	7980	0
96	20230605	195100	31142440	7980	7980	7980	7980	0
97	20230605	195000	31142440	7980	7980	7980	7980	0
98	20230605	194900	31142440	7980	7980	7980	7980	0
99	20230605	194800	31142440	7980	7980	7980	7980	0
100	20230605	194700	31142440	7980	7980	7980	7980	0
101	20230605	194600	31142440	7980	7980	7980	7980	0
102	20230605	194500	31142440	7980	7980	7980	7980	0
103	20230605	194400	31142440	7980	7980	7980	7980	0
104	20230605	194300	31142440	7980	7980	7980	7980	0
105	20230605	194200	31142440	7980	7980	7980	7980	0
106	20230605	194100	31142440	7980	7980	7980	7980	0
107	20230605	194000	31142440	7980	7980	7980	7980	0
108	20230605	193900	31142440	7980	7980	7980	7980	0
109	20230605	193800	31142440	7980	7980	7980	7980	0
110	20230605	193700	31142440	7980	7980	7980	7980	0
111	20230605	193600	31142440	7980	7980	7980	7980	0
112	20230605	193500	31142440	7980	7980	7980	7980	0
113	20230605	193400	31142440	7980	7980	7980	7980	0
114	20230605	193300	31142440	7980	7980	7980	7980	0
115	20230605	193200	31142440	7980	7980	7980	7980	0
116	20230605	193100	31142440	7980	7980	7980	7980	0
117	20230605	193000	31142440	7980	7980	7980	7980	0
118	20230605	192900	31142440	7980	7980	7980	7980	0
119	20230605	192800	31142440	7980	7980	7980	7980	0
120	20230605	192700	31142440	7980	7980	7980	7980	0
121	20230605	192600	31142440	7980	7980	7980	7980	0
122	20230605	192500	31142440	7980	7980	7980	7980	94
123	20230605	192400	31142440	7980	7980	7980	7980	0
124	20230605	192300	31142440	7980	7980	7980	7980	0
125	20230605	192200	31142440	7980	7980	7980	7980	0
126	20230605	192100	31142440	7980	7980	7980	7980	0
127	20230605	192000	31142440	7980	7980	7980	7980	0
128	20230605	191900	31142440	7980	7980	7980	7980	0
129	20230605	191800	31142440	7980	7980	7980	7980	0
130	20230605	191700	31142440	7980	7980	7980	7980	0
131	20230605	191600	31142440	7980	7980	7980	7980	0
132	20230605	191500	31142440	7980	7980	7980	7980	0
133	20230605	191400	31142440	7980	7980	7980	7980	0
134	20230605	191300	31142440	7980	7980	7980	7980	0
135	20230605	191200	31142440	7980	7980	7980	7980	0
136	20230605	191100	31142440	7980	7980	7980	7980	0
137	20230605	191000	31142440	7980	7980	7980	7980	0
138	20230605	190900	31142440	7980	7980	7980	7980	0
139	20230605	190800	31142440	7980	7980	7980	7980	0
140	20230605	190700	31142440	7980	7980	7980	7980	0
141	20230605	190600	31142440	7980	7980	7980	7980	0
142	20230605	190500	31142440	7980	7980	7980	7980	0
143	20230605	190400	31142440	7980	7980	7980	7980	0
144	20230605	190300	31142440	7980	7980	7980	7980	0
145	20230605	190200	31142440	7980	7980	7980	7980	0
146	20230605	190100	31142440	7980	7980	7980	7980	0
147	20230605	190000	31142440	7980	7980	7980	7980	0
148	20230605	185900	31142440	7980	7980	7980	7980	0
149	20230605	185800	31142440	7980	7980	7980	7980	0
150	20230605	185700	31142440	7980	7980	7980	7980	0
151	20230605	185600	31142440	7980	7980	7980	7980	0
152	20230605	185500	31142440	7980	7980	7980	7980	94
153	20230605	185400	31142440	7980	7980	7980	7980	0
154	20230605	185300	31142440	7980	7980	7980	7980	0
155	20230605	185200	31142440	7980	7980	7980	7980	0
156	20230605	185100	31142440	7980	7980	7980	7980	0
157	20230605	185000	31142440	7980	7980	7980	7980	0
158	20230605	184900	31142440	7980	7980	7980	7980	0
159	20230605	184800	31142440	7980	7980	7980	7980	0
160	20230605	184700	31142440	7980	7980	7980	7980	0
161	20230605	184600	31142440	7980	7980	7980	7980	0
162	20230605	184500	31142440	7980	7980	7980	7980	0
163	20230605	184400	31142440	7980	7980	7980	7980	0
164	20230605	184300	31142440	7980	7980	7980	7980	0
165	20230605	184200	31142440	7980	7980	7980	7980	0
166	20230605	184100	31142440	7980	7980	7980	7980	0
167	20230605	184000	31142440	7980	7980	7980	7980	0
168	20230605	183900	31142440	7980	7980	7980	7980	0
169	20230605	183800	31142440	7980	7980	7980	7980	0
170	20230605	183700	31142440	7980	7980	7980	7980	0
171	20230605	183600	31142440	7980	7980	7980	7980	0
172	20230605	183500	31142440	7980	7980	7980	7980	0
173	20230605	183400	31142440	7980	7980	7980	7980	0
174	20230605	183300	31142440	7980	7980	7980	7980	0
175	20230605	183200	31142440	7980	7980	7980	7980	0
176	20230605	183100	31142440	7980	7980	7980	7980	0
177	20230605	183000	31142440	7980	7980	7980	7980	0
178	20230605	182900	31142440	7980	7980	7980	7980	0
179	20230605	182800	31142440	7980	7980	7980	7980	0
180	20230605	182700	31142440	7980	7980	7980	7980	0
181	20230605	182600	31142440	7980	7980	7980	7980	0
182	20230605	182500	31142440	7980	7980	7980	7980	94
183	20230605	182400	31142440	7980	7980	7980	7980	0
184	20230605	182300	31142440	7980	7980	7980	7980	0
185	20230605	182200	31142440	7980	7980	7980	7980	0
186	20230605	182100	31142440	7980	7980	7980	7980	0
187	20230605	182000	31142440	7980	7980	7980	7980	0
188	20230605	181900	31142440	7980	7980	7980	7980	0
189	20230605	181800	31142440	7980	7980	7980	7980	0
190	20230605	181700	31142440	7980	7980	7980	7980	0
191	20230605	181600	31142440	7980	7980	7980	7980	0
192	20230605	181500	31142440	7980	7980	7980	7980	0
193	20230605	181400	31142440	7980	7980	7980	7980	0
194	20230605	181300	31142440	7980	7980	7980	7980	0
195	20230605	181200	31142440	7980	7980	7980	7980	0
196	20230605	181100	31142440	7980	7980	7980	7980	0
197	20230605	181000	31142440	7980	7980	7980	7980	0
198	20230605	180900	31142440	7980	7980	7980	7980	0
199	20230605	180800	31142440	7980	7980	7980	7980	0
200	20230605	180700	31142440	7980	7980	7980	7980	0
201	20230605	180600	31142440	7980	7980	7980	7980	0
202	20230605	180500	31142440	7980	7980	7980	7980	0
203	20230605	180400	31142440	7980	7980	7980	7980	0
204	20230605	180300	31142440	7980	7980	7980	7980	0
205	20230605	180200	31142440	7980	7980	7980	7980	0
206	20230605	180100	31142440	7980	7980	7980	7980	0
207	20230605	180000	31142440	7980	7980	7980	7980	0
208	20230605	175900	31142440	7980	7980	7980	7980	0
209	20230605	175800	31142440	7980	7980	7980	7980	0
210	20230605	175700	31142440	7980	7980	7980	7980	0
211	20230605	175600	31142440	7980	7980	7980	7980	0
212	20230605	175500	31142440	7980	7980	7980	7980	94
213	20230605	175400	31142440	7980	7980	7980	7980	0
214	20230605	175300	31142440	7980	7980	7980	7980	0
215	20230605	175200	31142440	7980	7980	7980	7980	0
216	20230605	175100	31142440	7980	7980	7980	7980	0
217	20230605	175000	31142440	7980	7980	7980	7980	0
218	20230605	174900	31142440	7980	7980	7980	7980	0
219	20230605	174800	31142440	7980	7980	7980	7980	0
220	20230605	174700	31142440	7980	7980	7980	7980	0
221	20230605	174600	31142440	7980	7980	7980	7980	0
222	20230605	174500	31142440	7980	7980	7980	7980	0
223	20230605	174400	31142440	7980	7980	7980	7980	0
224	20230605	174300	31142440	7980	7980	7980	7980	0
225	20230605	174200	31142440	7980	7980	7980	7980	0
226	20230605	174100	31142440	7980	7980	7980	7980	0
227	20230605	174000	31142440	7980	7980	7980	7980	0
228	20230605	173900	31142440	7980	7980	7980	7980	0
229	20230605	173800	31142440	7980	7980	7980	7980	0
230	20230605	173700	31142440	7980	7980	7980	7980	0
231	20230605	173600	31142440	7980	7980	7980	7980	0
232	20230605	173500	31142440	7980	7980	7980	7980	0
233	20230605	173400	31142440	7980	7980	7980	7980	0
234	20230605	173300	31142440	7980	7980	7980	7980	0
235	20230605	173200	31142440	7980	7980	7980	7980	0
236	20230605	173100	31142440	7980	7980	7980	7980	0
237	20230605	173000	31142440	7980	7980	7980	7980	0
238	20230605	172900	31142440	7980	7980	7980	7980	0
239	20230605	172800	31142440	7980	7980	7980	7980	0
240	20230605	172700	31142440	7980	7980	7980	7980	0
241	20230605	172600	31142440	7980	7980	7980	7980	0
242	20230605	172500	31142440	7980	7980	7980	7980	94
243	20230605	172400	31142440	7980	7980	7980	7980	0
244	20230605	172300	31142440	7980	7980	7980	7980	0
245	20230605	172200	31142440	7980	7980	7980	7980	0
246	20230605	172100	31142440	7980	7980	7980	7980	0
247	20230605	172000	31142440	7980	7980	7980	7980	0
248	20230605	171900	31142440	7980	7980	7980	7980	0
249	20230605	171800	31142440	7980	7980	7980	7980	0
250	20230605	171700	31142440	7980	7980	7980	7980	0
251	20230605	171600	31142440	7980	7980	7980	7980	0
252	20230605	171500	31142440	7980	7980	7980	7980	0
253	20230605	171400	31142440	7980	7980	7980	7980	0
254	20230605	171300	31142440	7980	7980	7980	7980	0
255	20230605	171200	31142440	7980	7980	7980	7980	0
256	20230605	171100	31142440	7980	7980	7980	7980	0
257	20230605	171000	31142440	7980	7980	7980	7980	0
258	20230605	170900	31142440	7980	7980	7980	7980	0
259	20230605	170800	31142440	7980	7980	7980	7980	0
260	20230605	170700	31142440	7980	7980	7980	7980	0
261	20230605	170600	31142440	7980	7980	7980	7980	0
262	20230605	170500	31142440	7980	7980	7980	7980	0
263	20230605	170400	31142440	7980	7980	7980	7980	0
264	20230605	170300	31142440	7980	7980	7980	7980	0
265	20230605	170200	31142440	7980	7980	7980	7980	0
266	20230605	170100	31142440	7980	7980	7980	7980	0
267	20230605	170000	31142440	7980	7980	7980	7980	0
268	20230605	165900	31142440	7980	7980	7980	7980	0
269	20230605	165800	31142440	7980	7980	7980	7980	0
270	20230605	165700	31142440	7980	7980	7980	7980	0
271	20230605	165600	31142440	7980	7980	7980	7980	0
272	20230605	165500	31142440	7980	7980	7980	7980	94
273	20230605	165400	31142440	7980	7980	7980	7980	0
274	20230605	165300	31142440	7980	7980	7980	7980	0
275	20230605	165200	31142440	7980	7980	7980	7980	0
276	20230605	165100	31142440	7980	7980	7980	7980	0
277	20230605	165000	31142440	7980	7980	7980	7980	0
278	20230605	164900	31142440	7980	7980	7980	7980	0
279	20230605	164800	31142440	7980	7980	7980	7980	0
280	20230605	164700	31142440	7980	7980	7980	7980	0
281	20230605	164600	31142440	7980	7980	7980	7980	0
282	20230605	164500	31142440	7980	7980	7980	7980	0
283	20230605	164400	31142440	7980	7980	7980	7980	0
284	20230605	164300	31142440	7980	7980	7980	7980	0
285	20230605	164200	31142440	7980	7980	7980	7980	0
286	20230605	164100	31142440	7980	7980	7980	7980	0
287	20230605	164000	31142440	7980	7980	7980	7980	0
288	20230605	163900	31142440	7980	7980	7980	7980	0
289	20230605	163800	31142440	7980	7980	7980	7980	0
290	20230605	163700	31142440	7980	7980	7980	7980	0
291	20230605	163600	31142440	7980	7980	7980	7980	0
292	20230605	163500	31142440	7980	7980	7980	7980	0
293	20230605	163400	31142440	7980	7980	7980	7980	0
294	20230605	163300	31142440	7980	7980	7980	7980	0
295	20230605	163200	31142440	7980	7980	7980	7980	0
296	20230605	163100	31142440	7980	7980	7980	7980	0
297	20230605	163000	31142440	7980	7980	7980	7980	0
298	20230605	162900	31142440	7980	7980	7980	7980	0
299	20230605	162800	31142440	7980	7980	7980	7980	0
300	20230605	162700	31142440	7980	7980	7980	7980	0
301	20230605	162600	31142440	7980	7980	7980	7980	0
302	20230605	162500	31142440	7980	7980	7980	7980	94
303	20230605	162400	31142440	7980	7980	7980	7980	0
304	20230605	162300	31142440	7980	7980	7980	7980	0
305	20230605	162200	31142440	7980	7980	7980	7980	0
306	20230605	162100	31142440	7980	7980	7980	7980	0
307	20230605	162000	31142440	7980	7980	7980	7980	0
308	20230605	161900	31142440	7980	7980	7980	7980	0
309	20230605	161800	31142440	7980	7980	7980	7980	0
310	20230605	161700	31142440	7980	7980	7980	7980	0
311	20230605	161600	31142440	7980	7980	7980	7980	0
312	20230605	161500	31142440	7980	7980	7980	7980	0
313	20230605	161400	31142440	7980	7980	7980	7980	0
314	20230605	161300	31142440	7980	7980	7980	7980	0
315	20230605	161200	31142440	7980	7980	7980	7980	0
316	20230605	161100	31142440	7980	7980	7980	7980	0
317	20230605	161000	31142440	7980	7980	7980	7980	0
318	20230605	160900	31142440	7980	7980	7980	7980	0
319	20230605	160800	31142440	7980	7980	7980	7980	0
320	20230605	160700	31142440	7980	7980	7980	7980	0
321	20230605	160600	31142440	7980	7980	7980	7980	0
322	20230605	160500	31142440	7980	7980	7980	7980	0
323	20230605	160400	31142440	7980	7980	7980	7980	0
324	20230605	160300	31142440	7980	7980	7980	7980	0
325	20230605	160200	31142440	7980	7980	7980	7980	0
326	20230605	160100	31142440	7980	7980	7980	7980	0
327	20230605	160000	31142440	7980	7980	7980	7980	0
328	20230605	155900	31142440	7980	7980	7980	7980	0
329	20230605	155800	31142440	7980	7980	7980	7980	0
330	20230605	155700	31142440	7980	7980	7980	7980	0
331	20230605	155600	31142440	7980	7980	7980	7980	0
332	20230605	155500	31142440	7980	7980	7980	7980	94
333	20230605	155400	31142440	7980	7980	7980	7980	0
334	20230605	155300	31142440	7980	7980	7980	7980	0
335	20230605	155200	31142440	7980	7980	7980	7980	0
336	20230605	155100	31142440	7980	7980	7980	7980	0
337	20230605	155000	31142440	7980	7980	7980	7980	0
338	20230605	154900	31142440	7980	7980	7980	7980	0
339	20230605	154800	31142440	7980	7980	7980	7980	0
340	20230605	154700	31142440	7980	7980	7980	7980	0
341	20230605	154600	31142440	7980	7980	7980	7980	0
342	20230605	154500	31142440	7980	7980	7980	7980	0
343	20230605	154400	31142440	7980	7980	7980	7980	0
344	20230605	154300	31142440	7980	7980	7980	7980	0
345	20230605	154200	31142440	7980	7980	7980	7980	0
346	20230605	154100	31142440	7980	7980	7980	7980	0
347	20230605	154000	31142440	7980	7980	7980	7980	0
348	20230605	153900	31142440	7980	7980	7980	7980	0
349	20230605	153800	31142440	7980	7980	7980	7980	0
350	20230605	153700	31142440	7980	7980	7980	7980	0
351	20230605	153600	31142440	7980	7980	7980	7980	0
352	20230605	153500	31142440	7980	7980	7980	7980	0
353	20230605	153400	31142440	7980	7980	7980	7980	0
354	20230605	153300	31142440	7980	7980	7980	7980	0
355	20230605	153200	31142440	7980	7980	7980	7980	0
356	20230605	153100	31142440	7980	7980	7980	7980	0
357	20230605	153000	31142440	7980	7980	7980	7980	94
358	20230605	152900	30392320	7980	7980	7980	7980	0
359	20230605	152800	30392320	7980	7980	7980	7980	0
360	20230605	152700	30392320	7980	7980	7980	7980	0
361	20230605	152600	30392320	7980	7980	7980	7980	0
362	20230605	152500	30392320	7980	7980	7980	7980	0
363	20230605	152400	30392320	7980	7980	7980	7980	0
364	20230605	152300	30392320	7980	7980	7980	7980	0
365	20230605	152200	30392320	7980	7980	7980	7980	0
366	20230605	152100	30392320	7980	7980	7980	7980	0
367	20230605	152000	30392320	7980	7980	7980	7980	0
368	20230605	151900	30392320	7980	7980	7980	7980	56
369	20230605	151800	29945440	7980	7960	7980	7960	33
370	20230605	151700	29682700	7980	7980	7980	7980	123
371	20230605	151600	28701160	7960	7960	7960	7960	0
372	20230605	151500	28701160	7960	7960	7960	7960	0
373	20230605	151400	28701160	7960	7960	7960	7960	1
374	20230605	151300	28693200	7980	7980	7980	7980	1
375	20230605	151200	28685220	7970	7970	7970	7970	35
376	20230605	151100	28406270	7970	7970	7970	7970	5
377	20230605	151000	28366420	7980	7980	7980	7980	0
378	20230605	150900	28366420	7980	7980	7980	7980	0
379	20230605	150800	28366420	7980	7980	7980	7980	0
380	20230605	150700	28366420	7980	7980	7980	7980	0
381	20230605	150600	28366420	7980	7980	7980	7980	0
382	20230605	150500	28366420	7980	7980	7980	7980	0
383	20230605	150400	28366420	7980	7980	7980	7980	0
384	20230605	150300	28366420	7980	7980	7980	7980	0
385	20230605	150200	28366420	7980	7980	7980	7980	0
386	20230605	150100	28366420	7980	7980	7980	7980	0
387	20230605	150000	28366420	7980	7980	7980	7980	0
388	20230605	145900	28366420	7980	7980	7980	7980	0
389	20230605	145800	28366420	7980	7980	7980	7980	0
390	20230605	145700	28366420	7980	7980	7980	7980	0
391	20230605	145600	28366420	7980	7980	7980	7980	0
392	20230605	145500	28366420	7980	7980	7980	7980	0
393	20230605	145400	28366420	7980	7980	7980	7980	0
394	20230605	145300	28366420	7980	7980	7980	7980	0
395	20230605	145200	28366420	7980	7980	7980	7980	1
396	20230605	145100	28358440	7960	7960	7960	7960	0
397	20230605	145000	28358440	7960	7960	7960	7960	0
398	20230605	144900	28358440	7960	7960	7960	7960	1
399	20230605	144800	28350480	7970	7970	7970	7970	0
400	20230605	144700	28350480	7970	7970	7970	7970	10
401	20230605	144600	28270780	7960	7960	7960	7960	0
402	20230605	144500	28270780	7960	7960	7960	7960	0
403	20230605	144400	28270780	7960	7960	7960	7960	0
404	20230605	144300	28270780	7960	7960	7960	7960	0
405	20230605	144200	28270780	7960	7960	7960	7960	0
406	20230605	144100	28270780	7960	7960	7960	7960	0
407	20230605	144000	28270780	7960	7960	7960	7960	0
408	20230605	143900	28270780	7960	7960	7960	7960	0
409	20230605	143800	28270780	7960	7960	7960	7960	0
410	20230605	143700	28270780	7960	7960	7960	7960	0
411	20230605	143600	28270780	7960	7960	7960	7960	0
412	20230605	143500	28270780	7960	7960	7960	7960	0
413	20230605	143400	28270780	7960	7960	7960	7960	0
414	20230605	143300	28270780	7960	7960	7960	7960	0
415	20230605	143200	28270780	7960	7960	7960	7960	0
416	20230605	143100	28270780	7960	7960	7960	7960	0
417	20230605	143000	28270780	7960	7960	7960	7960	0
418	20230605	142900	28270780	7960	7960	7960	7960	0
419	20230605	142800	28270780	7960	7960	7960	7960	0
420	20230605	142700	28270780	7960	7960	7960	7960	0
421	20230605	142600	28270780	7960	7960	7960	7960	0
422	20230605	142500	28270780	7960	7960	7960	7960	0
423	20230605	142400	28270780	7960	7960	7960	7960	0
424	20230605	142300	28270780	7960	7960	7960	7960	0
425	20230605	142200	28270780	7960	7960	7960	7960	0
426	20230605	142100	28270780	7960	7960	7960	7960	0
427	20230605	142000	28270780	7960	7960	7960	7960	311
428	20230605	141900	25795220	7960	7960	7960	7960	0
429	20230605	141800	25795220	7960	7960	7960	7960	0
430	20230605	141700	25795220	7960	7960	7960	7960	0
431	20230605	141600	25795220	7960	7960	7960	7960	3
432	20230605	141500	25771340	7960	7960	7960	7960	1
433	20230605	141400	25763380	7980	7980	7980	7980	1
434	20230605	141300	25755400	7970	7970	7970	7970	0
435	20230605	141200	25755400	7970	7970	7970	7970	0
436	20230605	141100	25755400	7970	7970	7970	7970	0
437	20230605	141000	25755400	7970	7970	7970	7970	6
438	20230605	140900	25707580	7970	7970	7970	7970	0
439	20230605	140800	25707580	7970	7970	7970	7970	55
440	20230605	140700	25269230	7970	7970	7970	7970	0
441	20230605	140600	25269230	7970	7970	7970	7970	0
442	20230605	140500	25269230	7970	7970	7970	7970	0
443	20230605	140400	25269230	7970	7970	7970	7970	0
444	20230605	140300	25269230	7970	7970	7970	7970	0
445	20230605	140200	25269230	7970	7970	7970	7970	0
446	20230605	140100	25269230	7970	7970	7970	7970	0
447	20230605	140000	25269230	7970	7970	7970	7970	0
448	20230605	135900	25269230	7970	7970	7970	7970	0
449	20230605	135800	25269230	7970	7970	7970	7970	0
450	20230605	135700	25269230	7970	7970	7970	7970	0
451	20230605	135600	25269230	7970	7970	7970	7970	0
452	20230605	135500	25269230	7970	7970	7970	7970	0
453	20230605	135400	25269230	7970	7970	7970	7970	0
454	20230605	135300	25269230	7970	7970	7970	7970	0
455	20230605	135200	25269230	7970	7970	7970	7970	0
456	20230605	135100	25269230	7970	7970	7970	7970	0
457	20230605	135000	25269230	7970	7970	7970	7970	0
458	20230605	134900	25269230	7970	7970	7970	7970	0
459	20230605	134800	25269230	7970	7970	7970	7970	0
460	20230605	134700	25269230	7970	7970	7970	7970	0
461	20230605	134600	25269230	7970	7970	7970	7970	0
462	20230605	134500	25269230	7970	7970	7970	7970	0
463	20230605	134400	25269230	7970	7970	7970	7970	0
464	20230605	134300	25269230	7970	7970	7970	7970	0
465	20230605	134200	25269230	7970	7970	7970	7970	0
466	20230605	134100	25269230	7970	7970	7970	7970	0
467	20230605	134000	25269230	7970	7970	7970	7970	0
468	20230605	133900	25269230	7970	7970	7970	7970	0
469	20230605	133800	25269230	7970	7970	7970	7970	0
470	20230605	133700	25269230	7970	7970	7970	7970	0
471	20230605	133600	25269230	7970	7970	7970	7970	0
472	20230605	133500	25269230	7970	7970	7970	7970	0
473	20230605	133400	25269230	7970	7970	7970	7970	0
474	20230605	133300	25269230	7970	7970	7970	7970	0
475	20230605	133200	25269230	7970	7970	7970	7970	0
476	20230605	133100	25269230	7970	7970	7970	7970	0
477	20230605	133000	25269230	7970	7970	7970	7970	0
478	20230605	132900	25269230	7970	7970	7970	7970	0
479	20230605	132800	25269230	7970	7970	7970	7970	0
480	20230605	132700	25269230	7970	7970	7970	7970	0
481	20230605	132600	25269230	7970	7970	7970	7970	0
482	20230605	132500	25269230	7970	7970	7970	7970	0
483	20230605	132400	25269230	7970	7970	7970	7970	0
484	20230605	132300	25269230	7970	7970	7970	7970	0
485	20230605	132200	25269230	7970	7970	7970	7970	0
486	20230605	132100	25269230	7970	7970	7970	7970	0
487	20230605	132000	25269230	7970	7970	7970	7970	1
488	20230605	131900	25261260	7970	7970	7970	7970	0
489	20230605	131800	25261260	7970	7970	7970	7970	0
490	20230605	131700	25261260	7970	7970	7970	7970	0
491	20230605	131600	25261260	7970	7970	7970	7970	0
492	20230605	131500	25261260	7970	7970	7970	7970	1
493	20230605	131400	25253290	7990	7990	7990	7990	0
494	20230605	131300	25253290	7990	7990	7990	7990	0
495	20230605	131200	25253290	7990	7990	7990	7990	0
496	20230605	131100	25253290	7990	7990	7990	7990	0
497	20230605	131000	25253290	7990	7990	7990	7990	0
498	20230605	130900	25253290	7990	7990	7990	7990	0
499	20230605	130800	25253290	7990	7990	7990	7990	0
500	20230605	130700	25253290	7990	7990	7990	7990	0
501	20230605	130600	25253290	7990	7990	7990	7990	0
502	20230605	130500	25253290	7990	7990	7990	7990	0
503	20230605	130400	25253290	7990	7990	7990	7990	0
504	20230605	130300	25253290	7990	7990	7990	7990	0
505	20230605	130200	25253290	7990	7990	7990	7990	0
506	20230605	130100	25253290	7990	7990	7990	7990	0
507	20230605	130000	25253290	7990	7990	7990	7990	0
508	20230605	125900	25253290	7990	7990	8000	7990	45
509	20230605	125800	24893390	7970	7970	7970	7970	0
510	20230605	125700	24893390	7970	7970	7970	7970	0
511	20230605	125600	24893390	7970	7970	7970	7970	0
512	20230605	125500	24893390	7970	7970	7970	7970	2
513	20230605	125400	24877450	8000	8000	8000	8000	0
514	20230605	125300	24877450	8000	8000	8000	8000	0
515	20230605	125200	24877450	8000	8000	8000	8000	0
516	20230605	125100	24877450	8000	8000	8000	8000	0
517	20230605	125000	24877450	8000	8000	8000	8000	0
518	20230605	124900	24877450	8000	8000	8000	8000	0
519	20230605	124800	24877450	8000	8000	8000	8000	0
520	20230605	124700	24877450	8000	8000	8000	8000	0
521	20230605	124600	24877450	8000	8000	8000	8000	0
522	20230605	124500	24877450	8000	8000	8000	8000	0
523	20230605	124400	24877450	8000	8000	8000	8000	0
524	20230605	124300	24877450	8000	8000	8000	8000	0
525	20230605	124200	24877450	8000	8000	8000	8000	0
526	20230605	124100	24877450	8000	8000	8000	8000	0
527	20230605	124000	24877450	8000	8000	8000	8000	0
528	20230605	123900	24877450	8000	8000	8000	8000	0
529	20230605	123800	24877450	8000	8000	8000	8000	0
530	20230605	123700	24877450	8000	8000	8000	8000	0
531	20230605	123600	24877450	8000	8000	8000	8000	0
532	20230605	123500	24877450	8000	8000	8000	8000	0
533	20230605	123400	24877450	8000	8000	8000	8000	0
534	20230605	123300	24877450	8000	8000	8000	8000	10
535	20230605	123200	24797450	8000	8000	8000	8000	0
536	20230605	123100	24797450	8000	8000	8000	8000	0
537	20230605	123000	24797450	8000	8000	8000	8000	0
538	20230605	122900	24797450	8000	8000	8000	8000	4
539	20230605	122800	24765450	7990	7990	7990	7990	0
540	20230605	122700	24765450	7990	7990	7990	7990	0
541	20230605	122600	24765450	7990	7990	7990	7990	0
542	20230605	122500	24765450	7990	7990	7990	7990	0
543	20230605	122400	24765450	7990	7990	7990	7990	0
544	20230605	122300	24765450	7990	7990	7990	7990	95
545	20230605	122200	24006400	7990	7990	7990	7990	35
546	20230605	122100	23726750	7990	7990	7990	7990	0
547	20230605	122000	23726750	7990	7990	7990	7990	0
548	20230605	121900	23726750	7990	7990	7990	7990	1
549	20230605	121800	23718760	7960	7960	7960	7960	0
550	20230605	121700	23718760	7960	7960	7960	7960	0
551	20230605	121600	23718760	7960	7960	7960	7960	0
552	20230605	121500	23718760	7960	7960	7960	7960	1
553	20230605	121400	23710800	7970	7970	7970	7970	11
554	20230605	121300	23623130	7970	7970	7970	7970	0
555	20230605	121200	23623130	7970	7970	7970	7970	0
556	20230605	121100	23623130	7970	7970	7970	7970	0
557	20230605	121000	23623130	7970	7970	7970	7970	0
558	20230605	120900	23623130	7970	7970	7970	7970	3
559	20230605	120800	23599220	7970	7970	7970	7970	0
560	20230605	120700	23599220	7970	7970	7970	7970	0
561	20230605	120600	23599220	7970	7970	7970	7970	0
562	20230605	120500	23599220	7970	7970	7970	7970	0
563	20230605	120400	23599220	7970	7970	7970	7970	0
564	20230605	120300	23599220	7970	7970	7970	7970	0
565	20230605	120200	23599220	7970	7970	7970	7970	0
566	20230605	120100	23599220	7970	7970	7970	7970	0
567	20230605	120000	23599220	7970	7970	7970	7970	0
568	20230605	115900	23599220	7970	7970	7970	7970	0
569	20230605	115800	23599220	7970	7970	7970	7970	0
570	20230605	115700	23599220	7970	7970	7970	7970	0
571	20230605	115600	23599220	7970	7970	7970	7970	0
572	20230605	115500	23599220	7970	7970	7970	7970	0
573	20230605	115400	23599220	7970	7970	7970	7970	0
574	20230605	115300	23599220	7970	7970	7970	7970	0
575	20230605	115200	23599220	7970	7970	7970	7970	0
576	20230605	115100	23599220	7970	7970	7970	7970	0
577	20230605	115000	23599220	7970	7970	7970	7970	0
578	20230605	114900	23599220	7970	7970	7970	7970	0
579	20230605	114800	23599220	7970	7970	7970	7970	0
580	20230605	114700	23599220	7970	7970	7970	7970	0
581	20230605	114600	23599220	7970	7970	7970	7970	0
582	20230605	114500	23599220	7970	7970	7970	7970	1
583	20230605	114400	23591250	7970	7970	7970	7970	0
584	20230605	114300	23591250	7970	7970	7970	7970	0
585	20230605	114200	23591250	7970	7970	7970	7970	0
586	20230605	114100	23591250	7970	7970	7970	7970	0
587	20230605	114000	23591250	7970	7970	7970	7970	0
588	20230605	113900	23591250	7970	7970	7970	7970	1
589	20230605	113800	23583280	7970	7970	7970	7970	0
590	20230605	113700	23583280	7970	7970	7970	7970	0
591	20230605	113600	23583280	7970	7970	7970	7970	0
592	20230605	113500	23583280	7970	7970	7970	7970	1
593	20230605	113400	23575310	7980	7980	7980	7980	1
594	20230605	113300	23567330	7960	7960	7960	7960	0
595	20230605	113200	23567330	7960	7960	7960	7960	0
596	20230605	113100	23567330	7960	7960	7960	7960	0
597	20230605	113000	23567330	7960	7960	7960	7960	0
598	20230605	112900	23567330	7960	7960	7960	7960	0
599	20230605	112800	23567330	7960	7960	7960	7960	0
600	20230605	112700	23567330	7960	7960	7960	7960	0
601	20230605	112600	23567330	7960	7960	7960	7960	0
602	20230605	112500	23567330	7960	7960	7960	7960	4
603	20230605	112400	23535490	7960	7960	7960	7960	0
604	20230605	112300	23535490	7960	7960	7960	7960	0
605	20230605	112200	23535490	7960	7960	7960	7960	0
606	20230605	112100	23535490	7960	7960	7960	7960	0
607	20230605	112000	23535490	7960	7960	7960	7960	0
608	20230605	111900	23535490	7960	7960	7960	7960	0
609	20230605	111800	23535490	7960	7960	7960	7960	0
610	20230605	111700	23535490	7960	7960	7960	7960	0
611	20230605	111600	23535490	7960	7960	7960	7960	654
612	20230605	111500	18329650	7960	7960	7960	7960	0
613	20230605	111400	18329650	7960	7960	7960	7960	0
614	20230605	111300	18329650	7960	7960	7960	7960	0
615	20230605	111200	18329650	7960	7960	7960	7960	0
616	20230605	111100	18329650	7960	7960	7960	7960	0
617	20230605	111000	18329650	7960	7960	7960	7960	0
618	20230605	110900	18329650	7960	7960	7960	7960	0
619	20230605	110800	18329650	7960	7960	7960	7960	0
620	20230605	110700	18329650	7960	7960	7960	7960	0
621	20230605	110600	18329650	7960	7960	7960	7960	0
622	20230605	110500	18329650	7960	7960	7960	7960	0
623	20230605	110400	18329650	7960	7960	7960	7960	0
624	20230605	110300	18329650	7960	7960	7960	7960	0
625	20230605	110200	18329650	7960	7960	7960	7960	0
626	20230605	110100	18329650	7960	7960	7960	7960	0
627	20230605	110000	18329650	7960	7960	7960	7960	0
628	20230605	105900	18329650	7960	7960	7960	7960	0
629	20230605	105800	18329650	7960	7960	7960	7960	0
630	20230605	105700	18329650	7960	7960	7960	7960	0
631	20230605	105600	18329650	7960	7960	7960	7960	0
632	20230605	105500	18329650	7960	7960	7960	7960	0
633	20230605	105400	18329650	7960	7960	7960	7960	0
634	20230605	105300	18329650	7960	7960	7960	7960	0
635	20230605	105200	18329650	7960	7960	7960	7960	0
636	20230605	105100	18329650	7960	7960	7960	7960	0
637	20230605	105000	18329650	7960	7960	7960	7960	0
638	20230605	104900	18329650	7960	7960	7960	7960	0
639	20230605	104800	18329650	7960	7960	7960	7960	1
640	20230605	104700	18321690	7980	7980	7980	7980	1
641	20230605	104600	18313710	7960	7960	7960	7960	0
642	20230605	104500	18313710	7960	7960	7960	7960	0
643	20230605	104400	18313710	7960	7960	7960	7960	0
644	20230605	104300	18313710	7960	7960	7960	7960	0
645	20230605	104200	18313710	7960	7960	7960	7960	0
646	20230605	104100	18313710	7960	7960	7960	7960	0
647	20230605	104000	18313710	7960	7960	7960	7960	1
648	20230605	103900	18305750	7970	7970	7970	7970	0
649	20230605	103800	18305750	7970	7970	7970	7970	0
650	20230605	103700	18305750	7970	7970	7970	7970	1
651	20230605	103600	18297780	7970	7970	7970	7970	0
652	20230605	103500	18297780	7970	7970	7970	7970	1
653	20230605	103400	18289810	7960	7960	7960	7960	0
654	20230605	103300	18289810	7960	7960	7960	7960	1
655	20230605	103200	18281850	7990	7990	7990	7990	1
656	20230605	103100	18273860	7970	7970	7970	7970	0
657	20230605	103000	18273860	7970	7970	7970	7970	0
658	20230605	102900	18273860	7970	7970	7970	7970	0
659	20230605	102800	18273860	7970	7970	7970	7970	1
660	20230605	102700	18265890	7970	7970	7970	7970	0
661	20230605	102600	18265890	7970	7970	7970	7970	1
662	20230605	102500	18257920	7960	7980	7980	7960	6
663	20230605	102400	18210060	7960	7960	7960	7960	0
664	20230605	102300	18210060	7960	7960	7960	7960	0
665	20230605	102200	18210060	7960	7980	7980	7960	2
666	20230605	102100	18194120	7950	7950	7950	7950	0
667	20230605	102000	18194120	7950	7950	7950	7950	0
668	20230605	101900	18194120	7950	7950	7950	7950	0
669	20230605	101800	18194120	7950	7950	7950	7950	0
670	20230605	101700	18194120	7950	7950	7950	7950	0
671	20230605	101600	18194120	7950	7950	7950	7950	0
672	20230605	101500	18194120	7950	7950	7950	7950	0
673	20230605	101400	18194120	7950	7950	7950	7950	0
674	20230605	101300	18194120	7950	7950	7950	7950	0
675	20230605	101200	18194120	7950	7950	7950	7950	0
676	20230605	101100	18194120	7950	7960	7960	7950	5
677	20230605	101000	18154330	7980	7980	7980	7980	0
678	20230605	100900	18154330	7980	7980	7980	7980	1
679	20230605	100800	18146350	7960	7960	7960	7960	0
680	20230605	100700	18146350	7960	7960	7960	7960	1
681	20230605	100600	18138390	7980	7980	7980	7980	0
682	20230605	100500	18138390	7980	7980	7980	7980	0
683	20230605	100400	18138390	7980	7980	7980	7980	0
684	20230605	100300	18138390	7980	7980	7980	7980	0
685	20230605	100200	18138390	7980	7980	7980	7980	0
686	20230605	100100	18138390	7980	7980	7980	7980	0
687	20230605	100000	18138390	7980	7980	7980	7980	1
688	20230605	095900	18130410	7950	7950	7950	7950	0
689	20230605	095800	18130410	7950	7950	7950	7950	0
690	20230605	095700	18130410	7950	7960	7960	7950	9
691	20230605	095600	18058780	7960	7960	7960	7960	0
692	20230605	095500	18058780	7960	7960	7960	7960	1
693	20230605	095400	18050820	7980	7980	7980	7980	1
694	20230605	095300	18042840	7950	7950	7950	7950	0
695	20230605	095200	18042840	7950	7950	7950	7950	0
696	20230605	095100	18042840	7950	7950	7950	7950	0
697	20230605	095000	18042840	7950	7950	7950	7950	0
698	20230605	094900	18042840	7950	7950	7950	7950	0
699	20230605	094800	18042840	7950	7960	7960	7950	21
700	20230605	094700	17875690	7960	8020	8020	7960	87
701	20230605	094600	17182260	7970	7970	7970	7970	1
702	20230605	094500	17174290	8020	8020	8020	8020	1
703	20230605	094400	17166270	7970	7980	7980	7970	2
704	20230605	094300	17150320	7970	7970	7970	7970	0
705	20230605	094200	17150320	7970	7970	7970	7970	2
706	20230605	094100	17134380	8020	7990	8020	7990	40
707	20230605	094000	16814750	7970	7970	7970	7970	0
708	20230605	093900	16814750	7970	7970	7970	7970	1
709	20230605	093800	16806780	7990	7990	7990	7990	0
710	20230605	093700	16806780	7990	7980	7990	7980	10
711	20230605	093600	16726970	7970	7970	7970	7970	0
712	20230605	093500	16726970	7970	7970	7970	7970	0
713	20230605	093400	16726970	7970	7980	7980	7970	3
714	20230605	093300	16703050	7970	7970	7970	7970	6
715	20230605	093200	16655230	7970	7960	7970	7950	8
716	20230605	093100	16591560	7960	7970	7970	7950	3
717	20230605	093000	16567680	7970	7960	7970	7950	40
718	20230605	092900	16249480	7960	7960	7960	7960	80
719	20230605	092800	15612680	7960	7960	7960	7960	0
720	20230605	092700	15612680	7960	7960	7960	7960	0
721	20230605	092600	15612680	7960	7960	7960	7960	0
722	20230605	092500	15612680	7960	7970	7970	7960	189
723	20230605	092400	14106360	7980	7980	7980	7980	0
724	20230605	092300	14106360	7980	7980	7980	7980	0
725	20230605	092200	14106360	7980	7980	7980	7980	0
726	20230605	092100	14106360	7980	7970	7980	7970	152
727	20230605	092000	12894060	7970	7980	7980	7970	32
728	20230605	091900	12638710	7990	8000	8000	7990	105
729	20230605	091800	11798720	8030	8030	8030	8030	0
730	20230605	091700	11798720	8030	8030	8030	8030	10
731	20230605	091600	11718420	8040	8040	8040	8040	36
732	20230605	091500	11428980	8090	8090	8090	8090	1
733	20230605	091400	11420890	8050	8050	8050	8050	0
734	20230605	091300	11420890	8050	8050	8050	8050	7
735	20230605	091200	11364540	8110	8110	8110	8110	0
736	20230605	091100	11364540	8110	8110	8110	8110	0
737	20230605	091000	11364540	8110	8110	8110	8110	0
738	20230605	090900	11364540	8110	8110	8110	8110	0
739	20230605	090800	11364540	8110	8110	8110	8110	0
740	20230605	090700	11364540	8110	8040	8110	8030	201
741	20230605	090600	9750380	8040	8030	8070	8030	507
742	20230605	090500	5669780	8030	8050	8070	8030	147
743	20230605	090400	4486470	8050	8040	8050	8040	19
744	20230605	090300	4333690	8020	8030	8040	8020	139
745	20230605	090200	3217200	8020	8020	8020	8020	60
746	20230605	090100	2736000	8000	8000	8000	8000	0
747	20230605	090000	2736000	8000	8000	8000	8000	342