KissMeData/190650/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190000	80506060	7370	7370	7370	7370	136
3	20230605	185900	80506060	7370	7370	7370	7370	0
4	20230605	185800	80506060	7370	7370	7370	7370	0
5	20230605	185700	80506060	7370	7370	7370	7370	0
6	20230605	185600	80506060	7370	7370	7370	7370	0
7	20230605	185500	80506060	7370	7370	7370	7370	0
8	20230605	185400	80506060	7370	7370	7370	7370	0
9	20230605	185300	80506060	7370	7370	7370	7370	0
10	20230605	185200	80506060	7370	7370	7370	7370	0
11	20230605	185100	80506060	7370	7370	7370	7370	0
12	20230605	185000	80506060	7370	7370	7370	7370	0
13	20230605	184900	80506060	7370	7370	7370	7370	0
14	20230605	184800	80506060	7370	7370	7370	7370	0
15	20230605	184700	80506060	7370	7370	7370	7370	0
16	20230605	184600	80506060	7370	7370	7370	7370	0
17	20230605	184500	80506060	7370	7370	7370	7370	0
18	20230605	184400	80506060	7370	7370	7370	7370	0
19	20230605	184300	80506060	7370	7370	7370	7370	0
20	20230605	184200	80506060	7370	7370	7370	7370	0
21	20230605	184100	80506060	7370	7370	7370	7370	0
22	20230605	184000	80506060	7370	7370	7370	7370	0
23	20230605	183900	80506060	7370	7370	7370	7370	0
24	20230605	183800	80506060	7370	7370	7370	7370	0
25	20230605	183700	80506060	7370	7370	7370	7370	0
26	20230605	183600	80506060	7370	7370	7370	7370	0
27	20230605	183500	80506060	7370	7370	7370	7370	0
28	20230605	183400	80506060	7370	7370	7370	7370	0
29	20230605	183300	80506060	7370	7370	7370	7370	0
30	20230605	183200	80506060	7370	7370	7370	7370	0
31	20230605	183100	80506060	7370	7370	7370	7370	0
32	20230605	183000	80506060	7370	7370	7370	7370	136
33	20230605	182900	80506060	7370	7370	7370	7370	0
34	20230605	182800	80506060	7370	7370	7370	7370	0
35	20230605	182700	80506060	7370	7370	7370	7370	0
36	20230605	182600	80506060	7370	7370	7370	7370	0
37	20230605	182500	80506060	7370	7370	7370	7370	0
38	20230605	182400	80506060	7370	7370	7370	7370	0
39	20230605	182300	80506060	7370	7370	7370	7370	0
40	20230605	182200	80506060	7370	7370	7370	7370	0
41	20230605	182100	80506060	7370	7370	7370	7370	0
42	20230605	182000	80506060	7370	7370	7370	7370	0
43	20230605	181900	80506060	7370	7370	7370	7370	0
44	20230605	181800	80506060	7370	7370	7370	7370	0
45	20230605	181700	80506060	7370	7370	7370	7370	0
46	20230605	181600	80506060	7370	7370	7370	7370	0
47	20230605	181500	80506060	7370	7370	7370	7370	0
48	20230605	181400	80506060	7370	7370	7370	7370	0
49	20230605	181300	80506060	7370	7370	7370	7370	0
50	20230605	181200	80506060	7370	7370	7370	7370	0
51	20230605	181100	80506060	7370	7370	7370	7370	0
52	20230605	181000	80506060	7370	7370	7370	7370	0
53	20230605	180900	80506060	7370	7370	7370	7370	0
54	20230605	180800	80506060	7370	7370	7370	7370	0
55	20230605	180700	80506060	7370	7370	7370	7370	0
56	20230605	180600	80506060	7370	7370	7370	7370	0
57	20230605	180500	80506060	7370	7370	7370	7370	0
58	20230605	180400	80506060	7370	7370	7370	7370	0
59	20230605	180300	80506060	7370	7370	7370	7370	0
60	20230605	180200	80506060	7370	7370	7370	7370	0
61	20230605	180100	80506060	7370	7370	7370	7370	0
62	20230605	180000	80506060	7370	7370	7370	7370	136
63	20230605	175900	80506060	7370	7370	7370	7370	0
64	20230605	175800	80506060	7370	7370	7370	7370	0
65	20230605	175700	80506060	7370	7370	7370	7370	0
66	20230605	175600	80506060	7370	7370	7370	7370	0
67	20230605	175500	80506060	7370	7370	7370	7370	0
68	20230605	175400	80506060	7370	7370	7370	7370	0
69	20230605	175300	80506060	7370	7370	7370	7370	0
70	20230605	175200	80506060	7370	7370	7370	7370	0
71	20230605	175100	80506060	7370	7370	7370	7370	0
72	20230605	175000	80506060	7370	7370	7370	7370	0
73	20230605	174900	80506060	7370	7370	7370	7370	0
74	20230605	174800	80506060	7370	7370	7370	7370	0
75	20230605	174700	80506060	7370	7370	7370	7370	0
76	20230605	174600	80506060	7370	7370	7370	7370	0
77	20230605	174500	80506060	7370	7370	7370	7370	0
78	20230605	174400	80506060	7370	7370	7370	7370	0
79	20230605	174300	80506060	7370	7370	7370	7370	0
80	20230605	174200	80506060	7370	7370	7370	7370	0
81	20230605	174100	80506060	7370	7370	7370	7370	0
82	20230605	174000	80506060	7370	7370	7370	7370	0
83	20230605	173900	80506060	7370	7370	7370	7370	0
84	20230605	173800	80506060	7370	7370	7370	7370	0
85	20230605	173700	80506060	7370	7370	7370	7370	0
86	20230605	173600	80506060	7370	7370	7370	7370	0
87	20230605	173500	80506060	7370	7370	7370	7370	0
88	20230605	173400	80506060	7370	7370	7370	7370	0
89	20230605	173300	80506060	7370	7370	7370	7370	0
90	20230605	173200	80506060	7370	7370	7370	7370	0
91	20230605	173100	80506060	7370	7370	7370	7370	0
92	20230605	173000	80506060	7370	7370	7370	7370	136
93	20230605	172900	80506060	7370	7370	7370	7370	0
94	20230605	172800	80506060	7370	7370	7370	7370	0
95	20230605	172700	80506060	7370	7370	7370	7370	0
96	20230605	172600	80506060	7370	7370	7370	7370	0
97	20230605	172500	80506060	7370	7370	7370	7370	0
98	20230605	172400	80506060	7370	7370	7370	7370	0
99	20230605	172300	80506060	7370	7370	7370	7370	0
100	20230605	172200	80506060	7370	7370	7370	7370	0
101	20230605	172100	80506060	7370	7370	7370	7370	0
102	20230605	172000	80506060	7370	7370	7370	7370	0
103	20230605	171900	80506060	7370	7370	7370	7370	0
104	20230605	171800	80506060	7370	7370	7370	7370	0
105	20230605	171700	80506060	7370	7370	7370	7370	0
106	20230605	171600	80506060	7370	7370	7370	7370	0
107	20230605	171500	80506060	7370	7370	7370	7370	0
108	20230605	171400	80506060	7370	7370	7370	7370	0
109	20230605	171300	80506060	7370	7370	7370	7370	0
110	20230605	171200	80506060	7370	7370	7370	7370	0
111	20230605	171100	80506060	7370	7370	7370	7370	0
112	20230605	171000	80506060	7370	7370	7370	7370	0
113	20230605	170900	80506060	7370	7370	7370	7370	0
114	20230605	170800	80506060	7370	7370	7370	7370	0
115	20230605	170700	80506060	7370	7370	7370	7370	0
116	20230605	170600	80506060	7370	7370	7370	7370	0
117	20230605	170500	80506060	7370	7370	7370	7370	0
118	20230605	170400	80506060	7370	7370	7370	7370	0
119	20230605	170300	80506060	7370	7370	7370	7370	0
120	20230605	170200	80506060	7370	7370	7370	7370	0
121	20230605	170100	80506060	7370	7370	7370	7370	0
122	20230605	170000	80506060	7370	7370	7370	7370	136
123	20230605	165900	80506060	7370	7370	7370	7370	0
124	20230605	165800	80506060	7370	7370	7370	7370	0
125	20230605	165700	80506060	7370	7370	7370	7370	0
126	20230605	165600	80506060	7370	7370	7370	7370	0
127	20230605	165500	80506060	7370	7370	7370	7370	0
128	20230605	165400	80506060	7370	7370	7370	7370	0
129	20230605	165300	80506060	7370	7370	7370	7370	0
130	20230605	165200	80506060	7370	7370	7370	7370	0
131	20230605	165100	80506060	7370	7370	7370	7370	0
132	20230605	165000	80506060	7370	7370	7370	7370	0
133	20230605	164900	80506060	7370	7370	7370	7370	0
134	20230605	164800	80506060	7370	7370	7370	7370	0
135	20230605	164700	80506060	7370	7370	7370	7370	0
136	20230605	164600	80506060	7370	7370	7370	7370	0
137	20230605	164500	80506060	7370	7370	7370	7370	0
138	20230605	164400	80506060	7370	7370	7370	7370	0
139	20230605	164300	80506060	7370	7370	7370	7370	0
140	20230605	164200	80506060	7370	7370	7370	7370	0
141	20230605	164100	80506060	7370	7370	7370	7370	0
142	20230605	164000	80506060	7370	7370	7370	7370	0
143	20230605	163900	80506060	7370	7370	7370	7370	0
144	20230605	163800	80506060	7370	7370	7370	7370	0
145	20230605	163700	80506060	7370	7370	7370	7370	0
146	20230605	163600	80506060	7370	7370	7370	7370	0
147	20230605	163500	80506060	7370	7370	7370	7370	0
148	20230605	163400	80506060	7370	7370	7370	7370	0
149	20230605	163300	80506060	7370	7370	7370	7370	0
150	20230605	163200	80506060	7370	7370	7370	7370	0
151	20230605	163100	80506060	7370	7370	7370	7370	0
152	20230605	163000	80506060	7370	7370	7370	7370	136
153	20230605	162900	80506060	7370	7370	7370	7370	0
154	20230605	162800	80506060	7370	7370	7370	7370	0
155	20230605	162700	80506060	7370	7370	7370	7370	0
156	20230605	162600	80506060	7370	7370	7370	7370	0
157	20230605	162500	80506060	7370	7370	7370	7370	0
158	20230605	162400	80506060	7370	7370	7370	7370	0
159	20230605	162300	80506060	7370	7370	7370	7370	0
160	20230605	162200	80506060	7370	7370	7370	7370	0
161	20230605	162100	80506060	7370	7370	7370	7370	0
162	20230605	162000	80506060	7370	7370	7370	7370	0
163	20230605	161900	80506060	7370	7370	7370	7370	0
164	20230605	161800	80506060	7370	7370	7370	7370	0
165	20230605	161700	80506060	7370	7370	7370	7370	0
166	20230605	161600	80506060	7370	7370	7370	7370	0
167	20230605	161500	80506060	7370	7370	7370	7370	0
168	20230605	161400	80506060	7370	7370	7370	7370	0
169	20230605	161300	80506060	7370	7370	7370	7370	0
170	20230605	161200	80506060	7370	7370	7370	7370	0
171	20230605	161100	80506060	7370	7370	7370	7370	0
172	20230605	161000	80506060	7370	7370	7370	7370	0
173	20230605	160900	80506060	7370	7370	7370	7370	0
174	20230605	160800	80506060	7370	7370	7370	7370	0
175	20230605	160700	80506060	7370	7370	7370	7370	0
176	20230605	160600	80506060	7370	7370	7370	7370	0
177	20230605	160500	80506060	7370	7370	7370	7370	0
178	20230605	160400	80506060	7370	7370	7370	7370	0
179	20230605	160300	80506060	7370	7370	7370	7370	0
180	20230605	160200	80506060	7370	7370	7370	7370	0
181	20230605	160100	80506060	7370	7370	7370	7370	0
182	20230605	160000	80506060	7370	7370	7370	7370	136
183	20230605	155900	80506060	7370	7370	7370	7370	0
184	20230605	155800	80506060	7370	7370	7370	7370	0
185	20230605	155700	80506060	7370	7370	7370	7370	0
186	20230605	155600	80506060	7370	7370	7370	7370	0
187	20230605	155500	80506060	7370	7370	7370	7370	0
188	20230605	155400	80506060	7370	7370	7370	7370	0
189	20230605	155300	80506060	7370	7370	7370	7370	0
190	20230605	155200	80506060	7370	7370	7370	7370	0
191	20230605	155100	80506060	7370	7370	7370	7370	0
192	20230605	155000	80506060	7370	7370	7370	7370	0
193	20230605	154900	80506060	7370	7370	7370	7370	0
194	20230605	154800	80506060	7370	7370	7370	7370	0
195	20230605	154700	80506060	7370	7370	7370	7370	0
196	20230605	154600	80506060	7370	7370	7370	7370	0
197	20230605	154500	80506060	7370	7370	7370	7370	0
198	20230605	154400	80506060	7370	7370	7370	7370	0
199	20230605	154300	80506060	7370	7370	7370	7370	0
200	20230605	154200	80506060	7370	7370	7370	7370	0
201	20230605	154100	80506060	7370	7370	7370	7370	0
202	20230605	154000	80506060	7370	7370	7370	7370	0
203	20230605	153900	80506060	7370	7370	7370	7370	0
204	20230605	153800	80506060	7370	7370	7370	7370	0
205	20230605	153700	80506060	7370	7370	7370	7370	0
206	20230605	153600	80506060	7370	7370	7370	7370	0
207	20230605	153500	80506060	7370	7370	7370	7370	0
208	20230605	153400	80506060	7370	7370	7370	7370	0
209	20230605	153300	80506060	7370	7370	7370	7370	0
210	20230605	153200	80506060	7370	7370	7370	7370	0
211	20230605	153100	80506060	7370	7370	7370	7370	0
212	20230605	153000	80506060	7370	7370	7370	7370	272
213	20230605	152900	79503740	7370	7370	7370	7370	0
214	20230605	152800	79503740	7370	7370	7370	7370	0
215	20230605	152700	79503740	7370	7370	7370	7370	0
216	20230605	152600	79503740	7370	7370	7370	7370	0
217	20230605	152500	79503740	7370	7370	7370	7370	0
218	20230605	152400	79503740	7370	7370	7370	7370	0
219	20230605	152300	79503740	7370	7370	7370	7370	0
220	20230605	152200	79503740	7370	7370	7370	7370	0
221	20230605	152100	79503740	7370	7370	7370	7370	0
222	20230605	152000	79503740	7370	7370	7370	7370	0
223	20230605	151900	79503740	7370	7370	7370	7370	0
224	20230605	151800	79503740	7370	7370	7370	7370	0
225	20230605	151700	79503740	7370	7370	7370	7370	0
226	20230605	151600	79503740	7370	7370	7370	7370	0
227	20230605	151500	79503740	7370	7370	7370	7370	0
228	20230605	151400	79503740	7370	7370	7370	7370	0
229	20230605	151300	79503740	7370	7340	7370	7340	15
230	20230605	151200	79393610	7340	7340	7340	7340	0
231	20230605	151100	79393610	7340	7340	7340	7340	54
232	20230605	151000	78997250	7370	7370	7370	7370	1
233	20230605	150900	78989880	7340	7340	7340	7340	0
234	20230605	150800	78989880	7340	7340	7340	7340	0
235	20230605	150700	78989880	7340	7340	7340	7340	0
236	20230605	150600	78989880	7340	7340	7340	7340	8
237	20230605	150500	78931160	7370	7370	7370	7370	0
238	20230605	150400	78931160	7370	7370	7370	7370	0
239	20230605	150300	78931160	7370	7370	7370	7370	0
240	20230605	150200	78931160	7370	7370	7370	7370	1
241	20230605	150100	78923790	7380	7380	7380	7380	0
242	20230605	150000	78923790	7380	7380	7380	7380	13
243	20230605	145900	78827850	7340	7340	7340	7340	0
244	20230605	145800	78827850	7340	7340	7340	7340	0
245	20230605	145700	78827850	7340	7340	7340	7340	76
246	20230605	145600	78270010	7350	7350	7350	7350	0
247	20230605	145500	78270010	7350	7350	7350	7350	79
248	20230605	145400	77689360	7350	7350	7350	7350	300
249	20230605	145300	75484360	7350	7350	7350	7350	0
250	20230605	145200	75484360	7350	7350	7350	7350	0
251	20230605	145100	75484360	7350	7350	7350	7350	0
252	20230605	145000	75484360	7350	7350	7350	7350	0
253	20230605	144900	75484360	7350	7350	7350	7350	0
254	20230605	144800	75484360	7350	7350	7350	7350	0
255	20230605	144700	75484360	7350	7350	7350	7350	0
256	20230605	144600	75484360	7350	7350	7350	7350	0
257	20230605	144500	75484360	7350	7350	7350	7350	0
258	20230605	144400	75484360	7350	7350	7350	7350	0
259	20230605	144300	75484360	7350	7350	7350	7350	0
260	20230605	144200	75484360	7350	7350	7350	7350	0
261	20230605	144100	75484360	7350	7350	7350	7350	0
262	20230605	144000	75484360	7350	7350	7350	7350	0
263	20230605	143900	75484360	7350	7350	7350	7350	0
264	20230605	143800	75484360	7350	7350	7350	7350	0
265	20230605	143700	75484360	7350	7350	7350	7350	48
266	20230605	143600	75131560	7380	7380	7380	7380	0
267	20230605	143500	75131560	7380	7380	7380	7380	1
268	20230605	143400	75124180	7340	7340	7340	7340	0
269	20230605	143300	75124180	7340	7340	7340	7340	0
270	20230605	143200	75124180	7340	7340	7340	7340	0
271	20230605	143100	75124180	7340	7340	7340	7340	0
272	20230605	143000	75124180	7340	7340	7340	7340	0
273	20230605	142900	75124180	7340	7340	7340	7340	0
274	20230605	142800	75124180	7340	7340	7340	7340	0
275	20230605	142700	75124180	7340	7340	7340	7340	8
276	20230605	142600	75065460	7380	7380	7380	7380	0
277	20230605	142500	75065460	7380	7380	7380	7380	0
278	20230605	142400	75065460	7380	7380	7380	7380	0
279	20230605	142300	75065460	7380	7380	7380	7380	0
280	20230605	142200	75065460	7380	7380	7380	7380	0
281	20230605	142100	75065460	7380	7380	7380	7380	0
282	20230605	142000	75065460	7380	7380	7380	7380	0
283	20230605	141900	75065460	7380	7380	7380	7380	0
284	20230605	141800	75065460	7380	7380	7380	7380	0
285	20230605	141700	75065460	7380	7380	7380	7380	0
286	20230605	141600	75065460	7380	7380	7380	7380	1
287	20230605	141500	75058080	7380	7380	7380	7380	0
288	20230605	141400	75058080	7380	7380	7380	7380	0
289	20230605	141300	75058080	7380	7380	7380	7380	0
290	20230605	141200	75058080	7380	7380	7380	7380	0
291	20230605	141100	75058080	7380	7380	7380	7380	0
292	20230605	141000	75058080	7380	7380	7380	7380	0
293	20230605	140900	75058080	7380	7380	7380	7380	0
294	20230605	140800	75058080	7380	7380	7380	7380	0
295	20230605	140700	75058080	7380	7380	7380	7380	0
296	20230605	140600	75058080	7380	7380	7380	7380	0
297	20230605	140500	75058080	7380	7380	7380	7380	0
298	20230605	140400	75058080	7380	7380	7380	7380	0
299	20230605	140300	75058080	7380	7380	7380	7380	0
300	20230605	140200	75058080	7380	7380	7380	7380	0
301	20230605	140100	75058080	7380	7380	7380	7380	0
302	20230605	140000	75058080	7380	7380	7380	7380	0
303	20230605	135900	75058080	7380	7380	7380	7380	0
304	20230605	135800	75058080	7380	7380	7380	7380	0
305	20230605	135700	75058080	7380	7380	7380	7380	0
306	20230605	135600	75058080	7380	7380	7380	7380	0
307	20230605	135500	75058080	7380	7380	7380	7380	0
308	20230605	135400	75058080	7380	7380	7380	7380	0
309	20230605	135300	75058080	7380	7380	7380	7380	0
310	20230605	135200	75058080	7380	7380	7380	7380	0
311	20230605	135100	75058080	7380	7380	7380	7380	0
312	20230605	135000	75058080	7380	7380	7380	7380	0
313	20230605	134900	75058080	7380	7380	7380	7380	0
314	20230605	134800	75058080	7380	7380	7380	7380	0
315	20230605	134700	75058080	7380	7380	7380	7380	57
316	20230605	134600	74637420	7380	7380	7380	7380	0
317	20230605	134500	74637420	7380	7380	7380	7380	0
318	20230605	134400	74637420	7380	7380	7380	7380	0
319	20230605	134300	74637420	7380	7380	7380	7380	0
320	20230605	134200	74637420	7380	7380	7380	7380	0
321	20230605	134100	74637420	7380	7380	7380	7380	0
322	20230605	134000	74637420	7380	7380	7380	7380	0
323	20230605	133900	74637420	7380	7380	7380	7380	0
324	20230605	133800	74637420	7380	7380	7380	7380	0
325	20230605	133700	74637420	7380	7380	7380	7380	0
326	20230605	133600	74637420	7380	7380	7380	7380	0
327	20230605	133500	74637420	7380	7380	7380	7380	0
328	20230605	133400	74637420	7380	7380	7380	7380	0
329	20230605	133300	74637420	7380	7380	7380	7380	0
330	20230605	133200	74637420	7380	7380	7380	7380	0
331	20230605	133100	74637420	7380	7380	7380	7380	0
332	20230605	133000	74637420	7380	7380	7380	7380	0
333	20230605	132900	74637420	7380	7380	7380	7380	0
334	20230605	132800	74637420	7380	7380	7380	7380	0
335	20230605	132700	74637420	7380	7380	7380	7380	0
336	20230605	132600	74637420	7380	7380	7380	7380	0
337	20230605	132500	74637420	7380	7380	7380	7380	0
338	20230605	132400	74637420	7380	7380	7380	7380	0
339	20230605	132300	74637420	7380	7380	7380	7380	0
340	20230605	132200	74637420	7380	7380	7380	7380	0
341	20230605	132100	74637420	7380	7380	7380	7380	0
342	20230605	132000	74637420	7380	7380	7380	7380	0
343	20230605	131900	74637420	7380	7380	7380	7380	0
344	20230605	131800	74637420	7380	7380	7380	7380	0
345	20230605	131700	74637420	7380	7380	7380	7380	0
346	20230605	131600	74637420	7380	7380	7380	7380	0
347	20230605	131500	74637420	7380	7380	7380	7380	0
348	20230605	131400	74637420	7380	7380	7380	7380	0
349	20230605	131300	74637420	7380	7380	7380	7380	0
350	20230605	131200	74637420	7380	7380	7380	7380	0
351	20230605	131100	74637420	7380	7380	7380	7380	0
352	20230605	131000	74637420	7380	7380	7380	7380	0
353	20230605	130900	74637420	7380	7380	7380	7380	0
354	20230605	130800	74637420	7380	7380	7380	7380	0
355	20230605	130700	74637420	7380	7380	7380	7380	0
356	20230605	130600	74637420	7380	7380	7380	7380	0
357	20230605	130500	74637420	7380	7380	7380	7380	0
358	20230605	130400	74637420	7380	7380	7380	7380	0
359	20230605	130300	74637420	7380	7380	7380	7380	18
360	20230605	130200	74504580	7380	7380	7380	7380	0
361	20230605	130100	74504580	7380	7380	7380	7380	0
362	20230605	130000	74504580	7380	7380	7380	7380	0
363	20230605	125900	74504580	7380	7380	7380	7380	0
364	20230605	125800	74504580	7380	7380	7380	7380	0
365	20230605	125700	74504580	7380	7380	7380	7380	0
366	20230605	125600	74504580	7380	7380	7380	7380	0
367	20230605	125500	74504580	7380	7380	7380	7380	0
368	20230605	125400	74504580	7380	7380	7380	7380	0
369	20230605	125300	74504580	7380	7380	7380	7380	0
370	20230605	125200	74504580	7380	7380	7380	7380	0
371	20230605	125100	74504580	7380	7370	7380	7370	338
372	20230605	125000	72011140	7380	7380	7380	7380	0
373	20230605	124900	72011140	7380	7380	7380	7380	0
374	20230605	124800	72011140	7380	7380	7380	7380	0
375	20230605	124700	72011140	7380	7380	7380	7380	0
376	20230605	124600	72011140	7380	7380	7380	7380	0
377	20230605	124500	72011140	7380	7380	7380	7380	0
378	20230605	124400	72011140	7380	7380	7380	7380	0
379	20230605	124300	72011140	7380	7380	7380	7380	0
380	20230605	124200	72011140	7380	7380	7380	7380	0
381	20230605	124100	72011140	7380	7380	7380	7380	0
382	20230605	124000	72011140	7380	7380	7380	7380	0
383	20230605	123900	72011140	7380	7380	7380	7380	0
384	20230605	123800	72011140	7380	7380	7380	7380	0
385	20230605	123700	72011140	7380	7380	7380	7380	1
386	20230605	123600	72003760	7380	7380	7380	7380	3
387	20230605	123500	71981620	7380	7380	7380	7380	0
388	20230605	123400	71981620	7380	7380	7380	7380	0
389	20230605	123300	71981620	7380	7380	7380	7380	0
390	20230605	123200	71981620	7380	7380	7380	7380	0
391	20230605	123100	71981620	7380	7380	7380	7380	0
392	20230605	123000	71981620	7380	7380	7380	7380	0
393	20230605	122900	71981620	7380	7380	7380	7380	0
394	20230605	122800	71981620	7380	7380	7380	7380	0
395	20230605	122700	71981620	7380	7380	7380	7380	0
396	20230605	122600	71981620	7380	7380	7380	7380	0
397	20230605	122500	71981620	7380	7380	7380	7380	9
398	20230605	122400	71915200	7380	7380	7380	7380	0
399	20230605	122300	71915200	7380	7380	7380	7380	0
400	20230605	122200	71915200	7380	7380	7380	7380	3
401	20230605	122100	71893060	7380	7380	7380	7380	0
402	20230605	122000	71893060	7380	7380	7380	7380	0
403	20230605	121900	71893060	7380	7380	7380	7380	1
404	20230605	121800	71885680	7380	7380	7380	7380	0
405	20230605	121700	71885680	7380	7380	7380	7380	0
406	20230605	121600	71885680	7380	7380	7380	7380	0
407	20230605	121500	71885680	7380	7380	7380	7380	0
408	20230605	121400	71885680	7380	7380	7380	7380	0
409	20230605	121300	71885680	7380	7380	7380	7380	0
410	20230605	121200	71885680	7380	7380	7380	7380	0
411	20230605	121100	71885680	7380	7380	7380	7380	0
412	20230605	121000	71885680	7380	7380	7380	7380	0
413	20230605	120900	71885680	7380	7380	7380	7380	0
414	20230605	120800	71885680	7380	7380	7380	7380	0
415	20230605	120700	71885680	7380	7380	7380	7380	0
416	20230605	120600	71885680	7380	7380	7380	7380	0
417	20230605	120500	71885680	7380	7380	7380	7380	0
418	20230605	120400	71885680	7380	7380	7380	7380	0
419	20230605	120300	71885680	7380	7380	7380	7380	0
420	20230605	120200	71885680	7380	7380	7380	7380	0
421	20230605	120100	71885680	7380	7380	7380	7380	0
422	20230605	120000	71885680	7380	7380	7380	7380	13
423	20230605	115900	71789740	7370	7370	7370	7370	0
424	20230605	115800	71789740	7370	7370	7370	7370	0
425	20230605	115700	71789740	7370	7370	7370	7370	0
426	20230605	115600	71789740	7370	7370	7370	7370	22
427	20230605	115500	71627600	7370	7370	7370	7370	10
428	20230605	115400	71553900	7380	7380	7380	7380	0
429	20230605	115300	71553900	7380	7380	7380	7380	0
430	20230605	115200	71553900	7380	7380	7380	7380	0
431	20230605	115100	71553900	7380	7380	7380	7380	1
432	20230605	115000	71546520	7370	7360	7370	7360	480
433	20230605	114900	68010030	7330	7330	7330	7330	0
434	20230605	114800	68010030	7330	7330	7330	7330	0
435	20230605	114700	68010030	7330	7330	7330	7330	1
436	20230605	114600	68002700	7330	7330	7330	7330	0
437	20230605	114500	68002700	7330	7330	7330	7330	0
438	20230605	114400	68002700	7330	7330	7330	7330	0
439	20230605	114300	68002700	7330	7330	7330	7330	0
440	20230605	114200	68002700	7330	7330	7330	7330	0
441	20230605	114100	68002700	7330	7330	7330	7330	1
442	20230605	114000	67995370	7320	7320	7320	7310	42
443	20230605	113900	67688080	7320	7320	7320	7320	0
444	20230605	113800	67688080	7320	7320	7320	7320	0
445	20230605	113700	67688080	7320	7320	7320	7320	20
446	20230605	113600	67541680	7360	7360	7360	7360	0
447	20230605	113500	67541680	7360	7360	7360	7360	0
448	20230605	113400	67541680	7360	7360	7360	7360	0
449	20230605	113300	67541680	7360	7360	7360	7360	1
450	20230605	113200	67534320	7300	7300	7300	7300	0
451	20230605	113100	67534320	7300	7300	7300	7300	0
452	20230605	113000	67534320	7300	7300	7300	7300	0
453	20230605	112900	67534320	7300	7300	7300	7300	0
454	20230605	112800	67534320	7300	7300	7300	7300	0
455	20230605	112700	67534320	7300	7300	7300	7300	0
456	20230605	112600	67534320	7300	7300	7300	7300	0
457	20230605	112500	67534320	7300	7340	7340	7300	971
458	20230605	112400	60434410	7360	7360	7360	7360	0
459	20230605	112300	60434410	7360	7360	7360	7360	0
460	20230605	112200	60434410	7360	7360	7360	7360	0
461	20230605	112100	60434410	7360	7360	7360	7360	0
462	20230605	112000	60434410	7360	7360	7360	7360	0
463	20230605	111900	60434410	7360	7360	7360	7360	0
464	20230605	111800	60434410	7360	7360	7360	7360	0
465	20230605	111700	60434410	7360	7360	7360	7360	0
466	20230605	111600	60434410	7360	7360	7360	7360	0
467	20230605	111500	60434410	7360	7360	7360	7360	8
468	20230605	111400	60375530	7350	7350	7350	7350	0
469	20230605	111300	60375530	7350	7350	7350	7350	0
470	20230605	111200	60375530	7350	7350	7350	7350	0
471	20230605	111100	60375530	7350	7350	7350	7350	67
472	20230605	111000	59883080	7370	7370	7370	7370	0
473	20230605	110900	59883080	7370	7370	7370	7370	0
474	20230605	110800	59883080	7370	7370	7370	7370	0
475	20230605	110700	59883080	7370	7370	7370	7370	0
476	20230605	110600	59883080	7370	7370	7370	7370	0
477	20230605	110500	59883080	7370	7370	7370	7370	1
478	20230605	110400	59875710	7350	7350	7350	7350	0
479	20230605	110300	59875710	7350	7350	7350	7350	0
480	20230605	110200	59875710	7350	7350	7350	7350	0
481	20230605	110100	59875710	7350	7350	7350	7350	69
482	20230605	110000	59368560	7360	7360	7360	7360	85
483	20230605	105900	58742960	7370	7370	7370	7370	0
484	20230605	105800	58742960	7370	7370	7370	7370	0
485	20230605	105700	58742960	7370	7370	7370	7370	0
486	20230605	105600	58742960	7370	7370	7370	7370	0
487	20230605	105500	58742960	7370	7370	7370	7370	0
488	20230605	105400	58742960	7370	7370	7370	7370	0
489	20230605	105300	58742960	7370	7370	7370	7370	0
490	20230605	105200	58742960	7370	7370	7370	7370	20
491	20230605	105100	58595560	7380	7380	7380	7380	0
492	20230605	105000	58595560	7380	7380	7380	7380	0
493	20230605	104900	58595560	7380	7380	7380	7380	0
494	20230605	104800	58595560	7380	7380	7380	7380	0
495	20230605	104700	58595560	7380	7380	7380	7380	0
496	20230605	104600	58595560	7380	7380	7380	7380	0
497	20230605	104500	58595560	7380	7380	7380	7380	0
498	20230605	104400	58595560	7380	7380	7380	7380	0
499	20230605	104300	58595560	7380	7380	7380	7380	0
500	20230605	104200	58595560	7380	7380	7380	7380	0
501	20230605	104100	58595560	7380	7380	7380	7380	0
502	20230605	104000	58595560	7380	7380	7380	7380	0
503	20230605	103900	58595560	7380	7380	7380	7380	0
504	20230605	103800	58595560	7380	7380	7380	7380	0
505	20230605	103700	58595560	7380	7380	7380	7380	0
506	20230605	103600	58595560	7380	7380	7380	7380	0
507	20230605	103500	58595560	7380	7380	7380	7380	0
508	20230605	103400	58595560	7380	7380	7380	7380	206
509	20230605	103300	57075280	7370	7370	7370	7370	0
510	20230605	103200	57075280	7370	7370	7370	7370	0
511	20230605	103100	57075280	7370	7370	7370	7370	0
512	20230605	103000	57075280	7370	7370	7370	7370	0
513	20230605	102900	57075280	7370	7370	7370	7370	0
514	20230605	102800	57075280	7370	7370	7370	7370	0
515	20230605	102700	57075280	7370	7370	7370	7370	0
516	20230605	102600	57075280	7370	7370	7370	7370	649
517	20230605	102500	52292150	7370	7370	7370	7370	83
518	20230605	102400	51680440	7370	7370	7370	7370	0
519	20230605	102300	51680440	7370	7370	7370	7370	0
520	20230605	102200	51680440	7370	7370	7370	7370	0
521	20230605	102100	51680440	7370	7370	7370	7370	0
522	20230605	102000	51680440	7370	7370	7370	7370	0
523	20230605	101900	51680440	7370	7370	7370	7370	10
524	20230605	101800	51606740	7350	7350	7350	7350	76
525	20230605	101700	51048140	7350	7350	7350	7350	0
526	20230605	101600	51048140	7350	7350	7350	7350	0
527	20230605	101500	51048140	7350	7350	7350	7350	0
528	20230605	101400	51048140	7350	7350	7350	7350	0
529	20230605	101300	51048140	7350	7350	7350	7350	0
530	20230605	101200	51048140	7350	7350	7350	7350	0
531	20230605	101100	51048140	7350	7350	7350	7350	0
532	20230605	101000	51048140	7350	7350	7350	7350	0
533	20230605	100900	51048140	7350	7350	7350	7350	0
534	20230605	100800	51048140	7350	7350	7350	7350	0
535	20230605	100700	51048140	7350	7350	7350	7350	0
536	20230605	100600	51048140	7350	7350	7350	7350	0
537	20230605	100500	51048140	7350	7350	7350	7350	2
538	20230605	100400	51033440	7330	7330	7330	7330	0
539	20230605	100300	51033440	7330	7330	7330	7330	3
540	20230605	100200	51011450	7330	7330	7330	7330	30
541	20230605	100100	50791550	7330	7330	7330	7330	0
542	20230605	100000	50791550	7330	7330	7330	7330	0
543	20230605	095900	50791550	7330	7330	7330	7330	20
544	20230605	095800	50644950	7330	7330	7330	7330	0
545	20230605	095700	50644950	7330	7330	7330	7330	0
546	20230605	095600	50644950	7330	7330	7330	7330	30
547	20230605	095500	50425050	7340	7340	7340	7340	6
548	20230605	095400	50381010	7340	7340	7340	7340	0
549	20230605	095300	50381010	7340	7340	7340	7340	0
550	20230605	095200	50381010	7340	7340	7340	7340	1
551	20230605	095100	50373670	7340	7340	7340	7340	0
552	20230605	095000	50373670	7340	7340	7340	7340	0
553	20230605	094900	50373670	7340	7340	7340	7340	0
554	20230605	094800	50373670	7340	7340	7340	7340	0
555	20230605	094700	50373670	7340	7340	7340	7340	0
556	20230605	094600	50373670	7340	7340	7340	7340	0
557	20230605	094500	50373670	7340	7340	7340	7340	0
558	20230605	094400	50373670	7340	7340	7340	7340	9
559	20230605	094300	50307610	7340	7340	7340	7340	0
560	20230605	094200	50307610	7340	7340	7340	7340	0
561	20230605	094100	50307610	7340	7340	7340	7340	2
562	20230605	094000	50292930	7340	7340	7340	7340	1
563	20230605	093900	50285590	7340	7340	7340	7340	0
564	20230605	093800	50285590	7340	7340	7340	7340	0
565	20230605	093700	50285590	7340	7280	7340	7280	2282
566	20230605	093600	33600170	7270	7270	7270	7270	66
567	20230605	093500	33120350	7270	7270	7270	7270	2
568	20230605	093400	33105810	7270	7270	7270	7270	0
569	20230605	093300	33105810	7270	7270	7270	7270	20
570	20230605	093200	32960410	7270	7270	7270	7270	0
571	20230605	093100	32960410	7270	7270	7270	7270	0
572	20230605	093000	32960410	7270	7270	7270	7270	0
573	20230605	092900	32960410	7270	7260	7270	7260	114
574	20230605	092800	32132420	7250	7260	7260	7250	423
575	20230605	092700	29065460	7270	7270	7270	7270	0
576	20230605	092600	29065460	7270	7270	7270	7270	7
577	20230605	092500	29014570	7280	7280	7280	7280	0
578	20230605	092400	29014570	7280	7280	7280	7280	14
579	20230605	092300	28912650	7290	7290	7290	7290	0
580	20230605	092200	28912650	7290	7290	7290	7290	31
581	20230605	092100	28686660	7250	7250	7250	7250	0
582	20230605	092000	28686660	7250	7250	7250	7250	0
583	20230605	091900	28686660	7250	7250	7250	7250	401
584	20230605	091800	25779410	7250	7250	7250	7250	117
585	20230605	091700	24931160	7290	7290	7290	7290	15
586	20230605	091600	24821810	7290	7290	7290	7290	90
587	20230605	091500	24165710	7250	7340	7340	7250	2460
588	20230605	091400	6321300	7350	7350	7350	7350	0
589	20230605	091300	6321300	7350	7350	7350	7350	0
590	20230605	091200	6321300	7350	7350	7350	7350	0
591	20230605	091100	6321300	7350	7350	7350	7350	0
592	20230605	091000	6321300	7350	7360	7360	7350	3
593	20230605	090900	6299240	7370	7360	7370	7360	101
594	20230605	090800	5554880	7310	7310	7310	7310	0
595	20230605	090700	5554880	7310	7310	7310	7310	0
596	20230605	090600	5554880	7310	7310	7310	7310	0
597	20230605	090500	5554880	7310	7310	7310	7310	0
598	20230605	090400	5554880	7310	7310	7310	7310	0
599	20230605	090300	5554880	7310	7330	7330	7310	44
600	20230605	090200	5232700	7370	7370	7370	7370	510
601	20230605	090100	1474000	7370	7370	7370	7370	0
602	20230605	090000	1474000	7370	7370	7370	7370	200