KissMeData/005710/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203600	57912950	6470	6470	6470	6470	27
3	20230608	203500	57912950	6470	6470	6470	6470	0
4	20230608	203400	57912950	6470	6470	6470	6470	0
5	20230608	203300	57912950	6470	6470	6470	6470	0
6	20230608	203200	57912950	6470	6470	6470	6470	0
7	20230608	203100	57912950	6470	6470	6470	6470	0
8	20230608	203000	57912950	6470	6470	6470	6470	0
9	20230608	202900	57912950	6470	6470	6470	6470	0
10	20230608	202800	57912950	6470	6470	6470	6470	0
11	20230608	202700	57912950	6470	6470	6470	6470	0
12	20230608	202600	57912950	6470	6470	6470	6470	0
13	20230608	202500	57912950	6470	6470	6470	6470	0
14	20230608	202400	57912950	6470	6470	6470	6470	0
15	20230608	202300	57912950	6470	6470	6470	6470	0
16	20230608	202200	57912950	6470	6470	6470	6470	0
17	20230608	202100	57912950	6470	6470	6470	6470	0
18	20230608	202000	57912950	6470	6470	6470	6470	0
19	20230608	201900	57912950	6470	6470	6470	6470	0
20	20230608	201800	57912950	6470	6470	6470	6470	0
21	20230608	201700	57912950	6470	6470	6470	6470	0
22	20230608	201600	57912950	6470	6470	6470	6470	0
23	20230608	201500	57912950	6470	6470	6470	6470	0
24	20230608	201400	57912950	6470	6470	6470	6470	0
25	20230608	201300	57912950	6470	6470	6470	6470	0
26	20230608	201200	57912950	6470	6470	6470	6470	0
27	20230608	201100	57912950	6470	6470	6470	6470	0
28	20230608	201000	57912950	6470	6470	6470	6470	0
29	20230608	200900	57912950	6470	6470	6470	6470	0
30	20230608	200800	57912950	6470	6470	6470	6470	0
31	20230608	200700	57912950	6470	6470	6470	6470	0
32	20230608	200600	57912950	6470	6470	6470	6470	27
33	20230608	200500	57912950	6470	6470	6470	6470	0
34	20230608	200400	57912950	6470	6470	6470	6470	0
35	20230608	200300	57912950	6470	6470	6470	6470	0
36	20230608	200200	57912950	6470	6470	6470	6470	0
37	20230608	200100	57912950	6470	6470	6470	6470	0
38	20230608	200000	57912950	6470	6470	6470	6470	0
39	20230608	195900	57912950	6470	6470	6470	6470	0
40	20230608	195800	57912950	6470	6470	6470	6470	0
41	20230608	195700	57912950	6470	6470	6470	6470	0
42	20230608	195600	57912950	6470	6470	6470	6470	0
43	20230608	195500	57912950	6470	6470	6470	6470	0
44	20230608	195400	57912950	6470	6470	6470	6470	0
45	20230608	195300	57912950	6470	6470	6470	6470	0
46	20230608	195200	57912950	6470	6470	6470	6470	0
47	20230608	195100	57912950	6470	6470	6470	6470	0
48	20230608	195000	57912950	6470	6470	6470	6470	0
49	20230608	194900	57912950	6470	6470	6470	6470	0
50	20230608	194800	57912950	6470	6470	6470	6470	0
51	20230608	194700	57912950	6470	6470	6470	6470	0
52	20230608	194600	57912950	6470	6470	6470	6470	0
53	20230608	194500	57912950	6470	6470	6470	6470	0
54	20230608	194400	57912950	6470	6470	6470	6470	0
55	20230608	194300	57912950	6470	6470	6470	6470	0
56	20230608	194200	57912950	6470	6470	6470	6470	0
57	20230608	194100	57912950	6470	6470	6470	6470	0
58	20230608	194000	57912950	6470	6470	6470	6470	0
59	20230608	193900	57912950	6470	6470	6470	6470	0
60	20230608	193800	57912950	6470	6470	6470	6470	0
61	20230608	193700	57912950	6470	6470	6470	6470	0
62	20230608	193600	57912950	6470	6470	6470	6470	27
63	20230608	193500	57912950	6470	6470	6470	6470	0
64	20230608	193400	57912950	6470	6470	6470	6470	0
65	20230608	193300	57912950	6470	6470	6470	6470	0
66	20230608	193200	57912950	6470	6470	6470	6470	0
67	20230608	193100	57912950	6470	6470	6470	6470	0
68	20230608	193000	57912950	6470	6470	6470	6470	0
69	20230608	192900	57912950	6470	6470	6470	6470	0
70	20230608	192800	57912950	6470	6470	6470	6470	0
71	20230608	192700	57912950	6470	6470	6470	6470	0
72	20230608	192600	57912950	6470	6470	6470	6470	0
73	20230608	192500	57912950	6470	6470	6470	6470	0
74	20230608	192400	57912950	6470	6470	6470	6470	0
75	20230608	192300	57912950	6470	6470	6470	6470	0
76	20230608	192200	57912950	6470	6470	6470	6470	0
77	20230608	192100	57912950	6470	6470	6470	6470	0
78	20230608	192000	57912950	6470	6470	6470	6470	0
79	20230608	191900	57912950	6470	6470	6470	6470	0
80	20230608	191800	57912950	6470	6470	6470	6470	0
81	20230608	191700	57912950	6470	6470	6470	6470	0
82	20230608	191600	57912950	6470	6470	6470	6470	0
83	20230608	191500	57912950	6470	6470	6470	6470	0
84	20230608	191400	57912950	6470	6470	6470	6470	0
85	20230608	191300	57912950	6470	6470	6470	6470	0
86	20230608	191200	57912950	6470	6470	6470	6470	0
87	20230608	191100	57912950	6470	6470	6470	6470	0
88	20230608	191000	57912950	6470	6470	6470	6470	0
89	20230608	190900	57912950	6470	6470	6470	6470	0
90	20230608	190800	57912950	6470	6470	6470	6470	0
91	20230608	190700	57912950	6470	6470	6470	6470	0
92	20230608	190600	57912950	6470	6470	6470	6470	27
93	20230608	190500	57912950	6470	6470	6470	6470	0
94	20230608	190400	57912950	6470	6470	6470	6470	0
95	20230608	190300	57912950	6470	6470	6470	6470	0
96	20230608	190200	57912950	6470	6470	6470	6470	0
97	20230608	190100	57912950	6470	6470	6470	6470	0
98	20230608	190000	57912950	6470	6470	6470	6470	0
99	20230608	185900	57912950	6470	6470	6470	6470	0
100	20230608	185800	57912950	6470	6470	6470	6470	0
101	20230608	185700	57912950	6470	6470	6470	6470	0
102	20230608	185600	57912950	6470	6470	6470	6470	0
103	20230608	185500	57912950	6470	6470	6470	6470	0
104	20230608	185400	57912950	6470	6470	6470	6470	0
105	20230608	185300	57912950	6470	6470	6470	6470	0
106	20230608	185200	57912950	6470	6470	6470	6470	0
107	20230608	185100	57912950	6470	6470	6470	6470	0
108	20230608	185000	57912950	6470	6470	6470	6470	0
109	20230608	184900	57912950	6470	6470	6470	6470	0
110	20230608	184800	57912950	6470	6470	6470	6470	0
111	20230608	184700	57912950	6470	6470	6470	6470	0
112	20230608	184600	57912950	6470	6470	6470	6470	0
113	20230608	184500	57912950	6470	6470	6470	6470	0
114	20230608	184400	57912950	6470	6470	6470	6470	0
115	20230608	184300	57912950	6470	6470	6470	6470	0
116	20230608	184200	57912950	6470	6470	6470	6470	0
117	20230608	184100	57912950	6470	6470	6470	6470	0
118	20230608	184000	57912950	6470	6470	6470	6470	0
119	20230608	183900	57912950	6470	6470	6470	6470	0
120	20230608	183800	57912950	6470	6470	6470	6470	0
121	20230608	183700	57912950	6470	6470	6470	6470	0
122	20230608	183600	57912950	6470	6470	6470	6470	27
123	20230608	183500	57912950	6470	6470	6470	6470	0
124	20230608	183400	57912950	6470	6470	6470	6470	0
125	20230608	183300	57912950	6470	6470	6470	6470	0
126	20230608	183200	57912950	6470	6470	6470	6470	0
127	20230608	183100	57912950	6470	6470	6470	6470	0
128	20230608	183000	57912950	6470	6470	6470	6470	0
129	20230608	182900	57912950	6470	6470	6470	6470	0
130	20230608	182800	57912950	6470	6470	6470	6470	0
131	20230608	182700	57912950	6470	6470	6470	6470	0
132	20230608	182600	57912950	6470	6470	6470	6470	0
133	20230608	182500	57912950	6470	6470	6470	6470	0
134	20230608	182400	57912950	6470	6470	6470	6470	0
135	20230608	182300	57912950	6470	6470	6470	6470	0
136	20230608	182200	57912950	6470	6470	6470	6470	0
137	20230608	182100	57912950	6470	6470	6470	6470	0
138	20230608	182000	57912950	6470	6470	6470	6470	0
139	20230608	181900	57912950	6470	6470	6470	6470	0
140	20230608	181800	57912950	6470	6470	6470	6470	0
141	20230608	181700	57912950	6470	6470	6470	6470	0
142	20230608	181600	57912950	6470	6470	6470	6470	0
143	20230608	181500	57912950	6470	6470	6470	6470	0
144	20230608	181400	57912950	6470	6470	6470	6470	0
145	20230608	181300	57912950	6470	6470	6470	6470	0
146	20230608	181200	57912950	6470	6470	6470	6470	0
147	20230608	181100	57912950	6470	6470	6470	6470	0
148	20230608	181000	57912950	6470	6470	6470	6470	0
149	20230608	180900	57912950	6470	6470	6470	6470	0
150	20230608	180800	57912950	6470	6470	6470	6470	0
151	20230608	180700	57912950	6470	6470	6470	6470	0
152	20230608	180600	57912950	6470	6470	6470	6470	27
153	20230608	180500	57912950	6470	6470	6470	6470	0
154	20230608	180400	57912950	6470	6470	6470	6470	0
155	20230608	180300	57912950	6470	6470	6470	6470	0
156	20230608	180200	57912950	6470	6470	6470	6470	0
157	20230608	180100	57912950	6470	6470	6470	6470	0
158	20230608	180000	57912950	6470	6470	6470	6470	0
159	20230608	175900	57912950	6470	6470	6470	6470	0
160	20230608	175800	57912950	6470	6470	6470	6470	0
161	20230608	175700	57912950	6470	6470	6470	6470	0
162	20230608	175600	57912950	6470	6470	6470	6470	0
163	20230608	175500	57912950	6470	6470	6470	6470	0
164	20230608	175400	57912950	6470	6470	6470	6470	0
165	20230608	175300	57912950	6470	6470	6470	6470	0
166	20230608	175200	57912950	6470	6470	6470	6470	0
167	20230608	175100	57912950	6470	6470	6470	6470	0
168	20230608	175000	57912950	6470	6470	6470	6470	0
169	20230608	174900	57912950	6470	6470	6470	6470	0
170	20230608	174800	57912950	6470	6470	6470	6470	0
171	20230608	174700	57912950	6470	6470	6470	6470	0
172	20230608	174600	57912950	6470	6470	6470	6470	0
173	20230608	174500	57912950	6470	6470	6470	6470	0
174	20230608	174400	57912950	6470	6470	6470	6470	0
175	20230608	174300	57912950	6470	6470	6470	6470	0
176	20230608	174200	57912950	6470	6470	6470	6470	0
177	20230608	174100	57912950	6470	6470	6470	6470	0
178	20230608	174000	57912950	6470	6470	6470	6470	0
179	20230608	173900	57912950	6470	6470	6470	6470	0
180	20230608	173800	57912950	6470	6470	6470	6470	0
181	20230608	173700	57912950	6470	6470	6470	6470	0
182	20230608	173600	57912950	6470	6470	6470	6470	27
183	20230608	173500	57912950	6470	6470	6470	6470	0
184	20230608	173400	57912950	6470	6470	6470	6470	0
185	20230608	173300	57912950	6470	6470	6470	6470	0
186	20230608	173200	57912950	6470	6470	6470	6470	0
187	20230608	173100	57912950	6470	6470	6470	6470	0
188	20230608	173000	57912950	6470	6470	6470	6470	0
189	20230608	172900	57912950	6470	6470	6470	6470	0
190	20230608	172800	57912950	6470	6470	6470	6470	0
191	20230608	172700	57912950	6470	6470	6470	6470	0
192	20230608	172600	57912950	6470	6470	6470	6470	0
193	20230608	172500	57912950	6470	6470	6470	6470	0
194	20230608	172400	57912950	6470	6470	6470	6470	0
195	20230608	172300	57912950	6470	6470	6470	6470	0
196	20230608	172200	57912950	6470	6470	6470	6470	0
197	20230608	172100	57912950	6470	6470	6470	6470	0
198	20230608	172000	57912950	6470	6470	6470	6470	0
199	20230608	171900	57912950	6470	6470	6470	6470	0
200	20230608	171800	57912950	6470	6470	6470	6470	0
201	20230608	171700	57912950	6470	6470	6470	6470	0
202	20230608	171600	57912950	6470	6470	6470	6470	0
203	20230608	171500	57912950	6470	6470	6470	6470	0
204	20230608	171400	57912950	6470	6470	6470	6470	0
205	20230608	171300	57912950	6470	6470	6470	6470	0
206	20230608	171200	57912950	6470	6470	6470	6470	0
207	20230608	171100	57912950	6470	6470	6470	6470	0
208	20230608	171000	57912950	6470	6470	6470	6470	0
209	20230608	170900	57912950	6470	6470	6470	6470	0
210	20230608	170800	57912950	6470	6470	6470	6470	0
211	20230608	170700	57912950	6470	6470	6470	6470	0
212	20230608	170600	57912950	6470	6470	6470	6470	27
213	20230608	170500	57912950	6470	6470	6470	6470	0
214	20230608	170400	57912950	6470	6470	6470	6470	0
215	20230608	170300	57912950	6470	6470	6470	6470	0
216	20230608	170200	57912950	6470	6470	6470	6470	0
217	20230608	170100	57912950	6470	6470	6470	6470	0
218	20230608	170000	57912950	6470	6470	6470	6470	0
219	20230608	165900	57912950	6470	6470	6470	6470	0
220	20230608	165800	57912950	6470	6470	6470	6470	0
221	20230608	165700	57912950	6470	6470	6470	6470	0
222	20230608	165600	57912950	6470	6470	6470	6470	0
223	20230608	165500	57912950	6470	6470	6470	6470	0
224	20230608	165400	57912950	6470	6470	6470	6470	0
225	20230608	165300	57912950	6470	6470	6470	6470	0
226	20230608	165200	57912950	6470	6470	6470	6470	0
227	20230608	165100	57912950	6470	6470	6470	6470	0
228	20230608	165000	57912950	6470	6470	6470	6470	0
229	20230608	164900	57912950	6470	6470	6470	6470	0
230	20230608	164800	57912950	6470	6470	6470	6470	0
231	20230608	164700	57912950	6470	6470	6470	6470	0
232	20230608	164600	57912950	6470	6470	6470	6470	0
233	20230608	164500	57912950	6470	6470	6470	6470	0
234	20230608	164400	57912950	6470	6470	6470	6470	0
235	20230608	164300	57912950	6470	6470	6470	6470	0
236	20230608	164200	57912950	6470	6470	6470	6470	0
237	20230608	164100	57912950	6470	6470	6470	6470	0
238	20230608	164000	57912950	6470	6470	6470	6470	0
239	20230608	163900	57912950	6470	6470	6470	6470	0
240	20230608	163800	57912950	6470	6470	6470	6470	0
241	20230608	163700	57912950	6470	6470	6470	6470	0
242	20230608	163600	57912950	6470	6470	6470	6470	27
243	20230608	163500	57912950	6470	6470	6470	6470	0
244	20230608	163400	57912950	6470	6470	6470	6470	0
245	20230608	163300	57912950	6470	6470	6470	6470	0
246	20230608	163200	57912950	6470	6470	6470	6470	0
247	20230608	163100	57912950	6470	6470	6470	6470	0
248	20230608	163000	57912950	6470	6470	6470	6470	0
249	20230608	162900	57912950	6470	6470	6470	6470	0
250	20230608	162800	57912950	6470	6470	6470	6470	0
251	20230608	162700	57912950	6470	6470	6470	6470	0
252	20230608	162600	57912950	6470	6470	6470	6470	0
253	20230608	162500	57912950	6470	6470	6470	6470	0
254	20230608	162400	57912950	6470	6470	6470	6470	0
255	20230608	162300	57912950	6470	6470	6470	6470	0
256	20230608	162200	57912950	6470	6470	6470	6470	0
257	20230608	162100	57912950	6470	6470	6470	6470	0
258	20230608	162000	57912950	6470	6470	6470	6470	0
259	20230608	161900	57912950	6470	6470	6470	6470	0
260	20230608	161800	57912950	6470	6470	6470	6470	0
261	20230608	161700	57912950	6470	6470	6470	6470	0
262	20230608	161600	57912950	6470	6470	6470	6470	0
263	20230608	161500	57912950	6470	6470	6470	6470	0
264	20230608	161400	57912950	6470	6470	6470	6470	0
265	20230608	161300	57912950	6470	6470	6470	6470	0
266	20230608	161200	57912950	6470	6470	6470	6470	0
267	20230608	161100	57912950	6470	6470	6470	6470	0
268	20230608	161000	57912950	6470	6470	6470	6470	0
269	20230608	160900	57912950	6470	6470	6470	6470	0
270	20230608	160800	57912950	6470	6470	6470	6470	0
271	20230608	160700	57912950	6470	6470	6470	6470	0
272	20230608	160600	57912950	6470	6470	6470	6470	27
273	20230608	160500	57912950	6470	6470	6470	6470	0
274	20230608	160400	57912950	6470	6470	6470	6470	0
275	20230608	160300	57912950	6470	6470	6470	6470	0
276	20230608	160200	57912950	6470	6470	6470	6470	0
277	20230608	160100	57912950	6470	6470	6470	6470	0
278	20230608	160000	57912950	6470	6470	6470	6470	0
279	20230608	155900	57912950	6470	6470	6470	6470	0
280	20230608	155800	57912950	6470	6470	6470	6470	0
281	20230608	155700	57912950	6470	6470	6470	6470	0
282	20230608	155600	57912950	6470	6470	6470	6470	0
283	20230608	155500	57912950	6470	6470	6470	6470	0
284	20230608	155400	57912950	6470	6470	6470	6470	0
285	20230608	155300	57912950	6470	6470	6470	6470	0
286	20230608	155200	57912950	6470	6470	6470	6470	0
287	20230608	155100	57912950	6470	6470	6470	6470	0
288	20230608	155000	57912950	6470	6470	6470	6470	0
289	20230608	154900	57912950	6470	6470	6470	6470	0
290	20230608	154800	57912950	6470	6470	6470	6470	0
291	20230608	154700	57912950	6470	6470	6470	6470	0
292	20230608	154600	57912950	6470	6470	6470	6470	0
293	20230608	154500	57912950	6470	6470	6470	6470	0
294	20230608	154400	57912950	6470	6470	6470	6470	0
295	20230608	154300	57912950	6470	6470	6470	6470	0
296	20230608	154200	57912950	6470	6470	6470	6470	0
297	20230608	154100	57912950	6470	6470	6470	6470	0
298	20230608	154000	57912950	6470	6470	6470	6470	0
299	20230608	153900	57912950	6470	6470	6470	6470	0
300	20230608	153800	57912950	6470	6470	6470	6470	0
301	20230608	153700	57912950	6470	6470	6470	6470	0
302	20230608	153600	57912950	6470	6470	6470	6470	27
303	20230608	153500	57912950	6470	6470	6470	6470	0
304	20230608	153400	57912950	6470	6470	6470	6470	0
305	20230608	153300	57912950	6470	6470	6470	6470	0
306	20230608	153200	57912950	6470	6470	6470	6470	0
307	20230608	153100	57912950	6470	6470	6470	6470	0
308	20230608	153000	57912950	6470	6470	6470	6470	27
309	20230608	152900	57738260	6470	6470	6470	6470	0
310	20230608	152800	57738260	6470	6470	6470	6470	0
311	20230608	152700	57738260	6470	6470	6470	6470	0
312	20230608	152600	57738260	6470	6470	6470	6470	0
313	20230608	152500	57738260	6470	6470	6470	6470	0
314	20230608	152400	57738260	6470	6470	6470	6470	0
315	20230608	152300	57738260	6470	6470	6470	6470	0
316	20230608	152200	57738260	6470	6470	6470	6470	0
317	20230608	152100	57738260	6470	6470	6470	6470	0
318	20230608	152000	57738260	6470	6470	6470	6470	0
319	20230608	151900	57738260	6470	6470	6470	6470	0
320	20230608	151800	57738260	6470	6470	6470	6470	0
321	20230608	151700	57738260	6470	6470	6470	6470	0
322	20230608	151600	57738260	6470	6470	6470	6470	0
323	20230608	151500	57738260	6470	6470	6470	6470	0
324	20230608	151400	57738260	6470	6470	6470	6470	0
325	20230608	151300	57738260	6470	6470	6470	6470	0
326	20230608	151200	57738260	6470	6470	6470	6470	0
327	20230608	151100	57738260	6470	6470	6470	6470	0
328	20230608	151000	57738260	6470	6470	6470	6470	0
329	20230608	150900	57738260	6470	6470	6470	6470	0
330	20230608	150800	57738260	6470	6470	6470	6470	150
331	20230608	150700	56767760	6470	6470	6470	6470	255
332	20230608	150600	55117910	6470	6470	6470	6470	0
333	20230608	150500	55117910	6470	6470	6470	6470	10
334	20230608	150400	55053210	6470	6470	6470	6470	0
335	20230608	150300	55053210	6470	6470	6470	6470	0
336	20230608	150200	55053210	6470	6470	6470	6470	0
337	20230608	150100	55053210	6470	6470	6470	6470	0
338	20230608	150000	55053210	6470	6470	6470	6470	10
339	20230608	145900	54988510	6460	6460	6460	6460	0
340	20230608	145800	54988510	6460	6460	6460	6460	0
341	20230608	145700	54988510	6460	6460	6460	6460	0
342	20230608	145600	54988510	6460	6460	6460	6460	0
343	20230608	145500	54988510	6460	6460	6460	6460	0
344	20230608	145400	54988510	6460	6460	6460	6460	0
345	20230608	145300	54988510	6460	6460	6460	6460	0
346	20230608	145200	54988510	6460	6460	6460	6460	0
347	20230608	145100	54988510	6460	6460	6460	6460	0
348	20230608	145000	54988510	6460	6460	6460	6460	0
349	20230608	144900	54988510	6460	6460	6460	6460	200
350	20230608	144800	53696510	6460	6460	6460	6460	0
351	20230608	144700	53696510	6460	6460	6460	6460	0
352	20230608	144600	53696510	6460	6460	6460	6460	0
353	20230608	144500	53696510	6460	6460	6460	6460	0
354	20230608	144400	53696510	6460	6460	6460	6460	0
355	20230608	144300	53696510	6460	6460	6460	6460	0
356	20230608	144200	53696510	6460	6460	6460	6460	0
357	20230608	144100	53696510	6460	6460	6460	6460	0
358	20230608	144000	53696510	6460	6460	6460	6460	0
359	20230608	143900	53696510	6460	6460	6460	6460	0
360	20230608	143800	53696510	6460	6460	6460	6460	0
361	20230608	143700	53696510	6460	6460	6460	6460	300
362	20230608	143600	51758510	6460	6460	6460	6460	0
363	20230608	143500	51758510	6460	6460	6460	6460	0
364	20230608	143400	51758510	6460	6460	6460	6460	0
365	20230608	143300	51758510	6460	6460	6460	6460	50
366	20230608	143200	51435510	6470	6470	6470	6470	0
367	20230608	143100	51435510	6470	6470	6470	6470	0
368	20230608	143000	51435510	6470	6470	6470	6470	0
369	20230608	142900	51435510	6470	6470	6470	6470	0
370	20230608	142800	51435510	6470	6470	6470	6470	0
371	20230608	142700	51435510	6470	6470	6470	6470	0
372	20230608	142600	51435510	6470	6470	6470	6470	0
373	20230608	142500	51435510	6470	6470	6470	6470	0
374	20230608	142400	51435510	6470	6470	6470	6470	0
375	20230608	142300	51435510	6470	6470	6470	6470	0
376	20230608	142200	51435510	6470	6470	6470	6470	24
377	20230608	142100	51280230	6470	6470	6470	6470	0
378	20230608	142000	51280230	6470	6470	6470	6470	0
379	20230608	141900	51280230	6470	6470	6470	6470	0
380	20230608	141800	51280230	6470	6470	6470	6470	0
381	20230608	141700	51280230	6470	6470	6470	6470	0
382	20230608	141600	51280230	6470	6470	6470	6470	0
383	20230608	141500	51280230	6470	6470	6470	6470	0
384	20230608	141400	51280230	6470	6470	6470	6470	0
385	20230608	141300	51280230	6470	6470	6470	6470	0
386	20230608	141200	51280230	6470	6470	6470	6470	0
387	20230608	141100	51280230	6470	6470	6470	6470	0
388	20230608	141000	51280230	6470	6470	6470	6470	0
389	20230608	140900	51280230	6470	6470	6470	6470	400
390	20230608	140800	48692230	6480	6480	6480	6480	52
391	20230608	140700	48355270	6480	6480	6480	6480	0
392	20230608	140600	48355270	6480	6480	6480	6480	0
393	20230608	140500	48355270	6480	6480	6480	6480	0
394	20230608	140400	48355270	6480	6480	6480	6480	0
395	20230608	140300	48355270	6480	6480	6480	6480	3
396	20230608	140200	48335830	6480	6480	6480	6480	0
397	20230608	140100	48335830	6480	6480	6480	6480	0
398	20230608	140000	48335830	6480	6480	6480	6480	0
399	20230608	135900	48335830	6480	6480	6480	6480	0
400	20230608	135800	48335830	6480	6480	6480	6480	0
401	20230608	135700	48335830	6480	6480	6480	6480	0
402	20230608	135600	48335830	6480	6480	6480	6480	0
403	20230608	135500	48335830	6480	6480	6480	6480	0
404	20230608	135400	48335830	6480	6480	6480	6480	0
405	20230608	135300	48335830	6480	6480	6480	6480	6
406	20230608	135200	48296950	6480	6480	6480	6480	0
407	20230608	135100	48296950	6480	6480	6480	6480	0
408	20230608	135000	48296950	6480	6480	6480	6480	0
409	20230608	134900	48296950	6480	6480	6480	6480	0
410	20230608	134800	48296950	6480	6480	6480	6480	0
411	20230608	134700	48296950	6480	6480	6480	6480	0
412	20230608	134600	48296950	6480	6480	6480	6480	0
413	20230608	134500	48296950	6480	6480	6480	6480	0
414	20230608	134400	48296950	6480	6480	6480	6480	0
415	20230608	134300	48296950	6480	6480	6480	6480	0
416	20230608	134200	48296950	6480	6480	6480	6480	0
417	20230608	134100	48296950	6480	6480	6480	6480	0
418	20230608	134000	48296950	6480	6480	6480	6480	3
419	20230608	133900	48277510	6480	6490	6490	6480	87
420	20230608	133800	47713410	6490	6490	6490	6490	15
421	20230608	133700	47616060	6490	6490	6490	6490	0
422	20230608	133600	47616060	6490	6490	6490	6490	0
423	20230608	133500	47616060	6490	6490	6490	6490	0
424	20230608	133400	47616060	6490	6490	6490	6490	0
425	20230608	133300	47616060	6490	6490	6490	6490	0
426	20230608	133200	47616060	6490	6490	6490	6490	0
427	20230608	133100	47616060	6490	6490	6490	6490	0
428	20230608	133000	47616060	6490	6490	6490	6490	0
429	20230608	132900	47616060	6490	6490	6490	6490	0
430	20230608	132800	47616060	6490	6490	6490	6490	0
431	20230608	132700	47616060	6490	6490	6490	6490	0
432	20230608	132600	47616060	6490	6490	6490	6490	0
433	20230608	132500	47616060	6490	6490	6490	6490	0
434	20230608	132400	47616060	6490	6490	6490	6490	0
435	20230608	132300	47616060	6490	6490	6490	6490	0
436	20230608	132200	47616060	6490	6490	6490	6490	0
437	20230608	132100	47616060	6490	6490	6490	6490	0
438	20230608	132000	47616060	6490	6490	6490	6490	1
439	20230608	131900	47609570	6490	6490	6490	6490	2
440	20230608	131800	47596590	6480	6480	6480	6480	0
441	20230608	131700	47596590	6480	6480	6480	6480	1
442	20230608	131600	47590110	6480	6480	6480	6480	3
443	20230608	131500	47570670	6490	6490	6490	6490	30
444	20230608	131400	47375970	6490	6490	6490	6490	57
445	20230608	131300	47006040	6500	6500	6500	6500	0
446	20230608	131200	47006040	6500	6500	6500	6500	0
447	20230608	131100	47006040	6500	6500	6500	6500	0
448	20230608	131000	47006040	6500	6490	6500	6490	7
449	20230608	130900	46960600	6490	6490	6490	6490	0
450	20230608	130800	46960600	6490	6490	6490	6490	0
451	20230608	130700	46960600	6490	6490	6490	6490	1
452	20230608	130600	46954110	6490	6490	6490	6490	1
453	20230608	130500	46947620	6500	6500	6500	6500	45
454	20230608	130400	46655120	6500	6500	6500	6500	0
455	20230608	130300	46655120	6500	6500	6500	6500	1
456	20230608	130200	46648620	6490	6490	6490	6490	0
457	20230608	130100	46648620	6490	6490	6490	6490	0
458	20230608	130000	46648620	6490	6490	6490	6490	0
459	20230608	125900	46648620	6490	6490	6490	6490	0
460	20230608	125800	46648620	6490	6490	6490	6490	0
461	20230608	125700	46648620	6490	6490	6490	6490	0
462	20230608	125600	46648620	6490	6490	6490	6490	0
463	20230608	125500	46648620	6490	6490	6490	6490	0
464	20230608	125400	46648620	6490	6490	6490	6490	0
465	20230608	125300	46648620	6490	6490	6490	6490	0
466	20230608	125200	46648620	6490	6490	6490	6490	0
467	20230608	125100	46648620	6490	6490	6490	6490	0
468	20230608	125000	46648620	6490	6490	6490	6490	0
469	20230608	124900	46648620	6490	6490	6490	6490	0
470	20230608	124800	46648620	6490	6490	6490	6490	0
471	20230608	124700	46648620	6490	6490	6490	6490	0
472	20230608	124600	46648620	6490	6490	6490	6490	0
473	20230608	124500	46648620	6490	6490	6490	6490	0
474	20230608	124400	46648620	6490	6490	6490	6490	0
475	20230608	124300	46648620	6490	6490	6490	6490	0
476	20230608	124200	46648620	6490	6490	6490	6490	0
477	20230608	124100	46648620	6490	6490	6490	6490	4
478	20230608	124000	46622660	6490	6480	6490	6480	9
479	20230608	123900	46564310	6480	6480	6480	6480	0
480	20230608	123800	46564310	6480	6480	6480	6480	0
481	20230608	123700	46564310	6480	6480	6480	6480	0
482	20230608	123600	46564310	6480	6480	6480	6480	0
483	20230608	123500	46564310	6480	6480	6480	6480	0
484	20230608	123400	46564310	6480	6480	6480	6480	0
485	20230608	123300	46564310	6480	6480	6480	6480	0
486	20230608	123200	46564310	6480	6480	6480	6480	0
487	20230608	123100	46564310	6480	6480	6480	6480	0
488	20230608	123000	46564310	6480	6480	6480	6480	0
489	20230608	122900	46564310	6480	6480	6480	6480	0
490	20230608	122800	46564310	6480	6480	6480	6480	40
491	20230608	122700	46305110	6470	6470	6470	6470	0
492	20230608	122600	46305110	6470	6470	6470	6470	0
493	20230608	122500	46305110	6470	6470	6470	6470	0
494	20230608	122400	46305110	6470	6470	6470	6470	0
495	20230608	122300	46305110	6470	6470	6470	6470	0
496	20230608	122200	46305110	6470	6470	6470	6470	0
497	20230608	122100	46305110	6470	6470	6470	6470	0
498	20230608	122000	46305110	6470	6470	6470	6470	0
499	20230608	121900	46305110	6470	6470	6470	6470	0
500	20230608	121800	46305110	6470	6470	6470	6470	0
501	20230608	121700	46305110	6470	6470	6470	6470	0
502	20230608	121600	46305110	6470	6470	6470	6470	0
503	20230608	121500	46305110	6470	6470	6470	6470	0
504	20230608	121400	46305110	6470	6470	6470	6470	0
505	20230608	121300	46305110	6470	6470	6470	6470	0
506	20230608	121200	46305110	6470	6470	6470	6470	0
507	20230608	121100	46305110	6470	6470	6470	6470	0
508	20230608	121000	46305110	6470	6470	6470	6470	6
509	20230608	120900	46266290	6470	6470	6470	6470	0
510	20230608	120800	46266290	6470	6470	6470	6470	0
511	20230608	120700	46266290	6470	6470	6470	6470	0
512	20230608	120600	46266290	6470	6470	6470	6470	0
513	20230608	120500	46266290	6470	6470	6470	6470	0
514	20230608	120400	46266290	6470	6470	6470	6470	0
515	20230608	120300	46266290	6470	6470	6470	6470	0
516	20230608	120200	46266290	6470	6470	6470	6470	0
517	20230608	120100	46266290	6470	6470	6470	6470	0
518	20230608	120000	46266290	6470	6470	6470	6470	0
519	20230608	115900	46266290	6470	6470	6470	6470	0
520	20230608	115800	46266290	6470	6470	6470	6470	0
521	20230608	115700	46266290	6470	6470	6470	6470	0
522	20230608	115600	46266290	6470	6470	6470	6470	0
523	20230608	115500	46266290	6470	6470	6470	6470	0
524	20230608	115400	46266290	6470	6470	6470	6470	0
525	20230608	115300	46266290	6470	6470	6470	6470	0
526	20230608	115200	46266290	6470	6470	6470	6470	0
527	20230608	115100	46266290	6470	6470	6470	6470	0
528	20230608	115000	46266290	6470	6470	6470	6470	0
529	20230608	114900	46266290	6470	6470	6470	6470	0
530	20230608	114800	46266290	6470	6470	6470	6470	0
531	20230608	114700	46266290	6470	6470	6470	6470	0
532	20230608	114600	46266290	6470	6470	6470	6470	0
533	20230608	114500	46266290	6470	6470	6470	6470	0
534	20230608	114400	46266290	6470	6470	6470	6470	0
535	20230608	114300	46266290	6470	6470	6470	6470	130
536	20230608	114200	45425190	6470	6470	6470	6470	0
537	20230608	114100	45425190	6470	6470	6470	6470	0
538	20230608	114000	45425190	6470	6470	6470	6470	6
539	20230608	113900	45386370	6470	6470	6470	6470	0
540	20230608	113800	45386370	6470	6470	6470	6470	0
541	20230608	113700	45386370	6470	6470	6470	6470	250
542	20230608	113600	43768870	6470	6470	6470	6470	250
543	20230608	113500	42151370	6470	6470	6470	6470	0
544	20230608	113400	42151370	6470	6470	6470	6470	0
545	20230608	113300	42151370	6470	6470	6470	6470	0
546	20230608	113200	42151370	6470	6470	6470	6470	0
547	20230608	113100	42151370	6470	6470	6470	6470	0
548	20230608	113000	42151370	6470	6470	6470	6470	0
549	20230608	112900	42151370	6470	6470	6470	6470	0
550	20230608	112800	42151370	6470	6470	6470	6470	0
551	20230608	112700	42151370	6470	6470	6470	6470	0
552	20230608	112600	42151370	6470	6470	6470	6470	0
553	20230608	112500	42151370	6470	6470	6470	6470	0
554	20230608	112400	42151370	6470	6470	6470	6470	0
555	20230608	112300	42151370	6470	6480	6480	6470	111
556	20230608	112200	41433030	6490	6490	6490	6490	0
557	20230608	112100	41433030	6490	6490	6490	6490	2
558	20230608	112000	41420050	6490	6490	6490	6490	0
559	20230608	111900	41420050	6490	6480	6490	6480	145
560	20230608	111800	40479010	6490	6490	6490	6490	0
561	20230608	111700	40479010	6490	6490	6490	6490	0
562	20230608	111600	40479010	6490	6490	6490	6490	0
563	20230608	111500	40479010	6490	6490	6490	6490	0
564	20230608	111400	40479010	6490	6490	6490	6490	0
565	20230608	111300	40479010	6490	6480	6490	6480	26
566	20230608	111200	40310310	6470	6470	6470	6470	0
567	20230608	111100	40310310	6470	6470	6470	6470	0
568	20230608	111000	40310310	6470	6470	6470	6470	6
569	20230608	110900	40271490	6480	6480	6480	6480	0
570	20230608	110800	40271490	6480	6480	6480	6480	0
571	20230608	110700	40271490	6480	6480	6480	6480	0
572	20230608	110600	40271490	6480	6480	6480	6480	0
573	20230608	110500	40271490	6480	6480	6480	6480	0
574	20230608	110400	40271490	6480	6480	6480	6480	0
575	20230608	110300	40271490	6480	6480	6480	6480	0
576	20230608	110200	40271490	6480	6480	6480	6480	0
577	20230608	110100	40271490	6480	6480	6480	6480	0
578	20230608	110000	40271490	6480	6480	6480	6480	0
579	20230608	105900	40271490	6480	6480	6480	6480	0
580	20230608	105800	40271490	6480	6480	6480	6480	0
581	20230608	105700	40271490	6480	6480	6480	6480	0
582	20230608	105600	40271490	6480	6480	6480	6480	0
583	20230608	105500	40271490	6480	6480	6480	6480	0
584	20230608	105400	40271490	6480	6480	6480	6480	2
585	20230608	105300	40258530	6470	6470	6470	6470	0
586	20230608	105200	40258530	6470	6470	6470	6470	0
587	20230608	105100	40258530	6470	6470	6470	6470	0
588	20230608	105000	40258530	6470	6470	6470	6470	0
589	20230608	104900	40258530	6470	6470	6470	6470	0
590	20230608	104800	40258530	6470	6470	6470	6470	0
591	20230608	104700	40258530	6470	6470	6470	6470	0
592	20230608	104600	40258530	6470	6470	6470	6470	0
593	20230608	104500	40258530	6470	6470	6470	6470	1
594	20230608	104400	40252060	6470	6470	6470	6470	0
595	20230608	104300	40252060	6470	6470	6470	6470	0
596	20230608	104200	40252060	6470	6470	6470	6470	0
597	20230608	104100	40252060	6470	6470	6470	6470	0
598	20230608	104000	40252060	6470	6470	6470	6470	4
599	20230608	103900	40226180	6470	6470	6470	6470	0
600	20230608	103800	40226180	6470	6470	6470	6470	0
601	20230608	103700	40226180	6470	6470	6470	6470	0
602	20230608	103600	40226180	6470	6470	6470	6470	0
603	20230608	103500	40226180	6470	6470	6470	6470	0
604	20230608	103400	40226180	6470	6470	6470	6470	0
605	20230608	103300	40226180	6470	6470	6470	6470	0
606	20230608	103200	40226180	6470	6470	6470	6470	15
607	20230608	103100	40129130	6470	6470	6470	6470	0
608	20230608	103000	40129130	6470	6470	6470	6470	0
609	20230608	102900	40129130	6470	6470	6470	6470	0
610	20230608	102800	40129130	6470	6470	6470	6470	0
611	20230608	102700	40129130	6470	6470	6470	6470	0
612	20230608	102600	40129130	6470	6470	6470	6470	0
613	20230608	102500	40129130	6470	6470	6470	6470	0
614	20230608	102400	40129130	6470	6470	6470	6470	10
615	20230608	102300	40064430	6470	6470	6470	6470	0
616	20230608	102200	40064430	6470	6470	6470	6470	0
617	20230608	102100	40064430	6470	6470	6470	6470	0
618	20230608	102000	40064430	6470	6470	6470	6470	0
619	20230608	101900	40064430	6470	6470	6470	6470	0
620	20230608	101800	40064430	6470	6470	6470	6470	0
621	20230608	101700	40064430	6470	6470	6470	6470	0
622	20230608	101600	40064430	6470	6470	6470	6470	0
623	20230608	101500	40064430	6470	6470	6470	6470	0
624	20230608	101400	40064430	6470	6470	6470	6470	0
625	20230608	101300	40064430	6470	6470	6470	6470	0
626	20230608	101200	40064430	6470	6470	6470	6470	117
627	20230608	101100	39307440	6470	6470	6470	6470	0
628	20230608	101000	39307440	6470	6470	6470	6470	6
629	20230608	100900	39268620	6480	6480	6480	6480	0
630	20230608	100800	39268620	6480	6480	6480	6480	0
631	20230608	100700	39268620	6480	6480	6480	6480	0
632	20230608	100600	39268620	6480	6480	6480	6480	0
633	20230608	100500	39268620	6480	6480	6480	6480	0
634	20230608	100400	39268620	6480	6480	6480	6480	0
635	20230608	100300	39268620	6480	6480	6480	6480	1
636	20230608	100200	39262140	6470	6470	6470	6470	0
637	20230608	100100	39262140	6470	6470	6470	6470	0
638	20230608	100000	39262140	6470	6470	6470	6470	21
639	20230608	095900	39126270	6470	6470	6470	6470	500
640	20230608	095800	35891270	6470	6470	6470	6470	0
641	20230608	095700	35891270	6470	6470	6470	6470	0
642	20230608	095600	35891270	6470	6470	6470	6470	0
643	20230608	095500	35891270	6470	6470	6470	6470	0
644	20230608	095400	35891270	6470	6470	6470	6470	0
645	20230608	095300	35891270	6470	6470	6470	6470	164
646	20230608	095200	34830190	6450	6450	6450	6450	0
647	20230608	095100	34830190	6450	6450	6450	6450	0
648	20230608	095000	34830190	6450	6450	6450	6450	0
649	20230608	094900	34830190	6450	6450	6450	6450	4
650	20230608	094800	34804390	6470	6470	6470	6470	0
651	20230608	094700	34804390	6470	6470	6470	6470	1
652	20230608	094600	34797920	6450	6450	6450	6450	0
653	20230608	094500	34797920	6450	6450	6450	6450	0
654	20230608	094400	34797920	6450	6450	6450	6450	0
655	20230608	094300	34797920	6450	6450	6450	6450	90
656	20230608	094200	34217420	6450	6450	6450	6450	0
657	20230608	094100	34217420	6450	6450	6450	6450	0
658	20230608	094000	34217420	6450	6450	6450	6450	6
659	20230608	093900	34178720	6470	6470	6470	6470	334
660	20230608	093800	32017740	6470	6470	6470	6470	0
661	20230608	093700	32017740	6470	6470	6470	6470	0
662	20230608	093600	32017740	6470	6470	6470	6470	0
663	20230608	093500	32017740	6470	6470	6470	6470	0
664	20230608	093400	32017740	6470	6470	6470	6470	0
665	20230608	093300	32017740	6470	6470	6470	6470	0
666	20230608	093200	32017740	6470	6470	6470	6470	0
667	20230608	093100	32017740	6470	6470	6470	6470	0
668	20230608	093000	32017740	6470	6470	6470	6470	0
669	20230608	092900	32017740	6470	6470	6470	6470	0
670	20230608	092800	32017740	6470	6470	6470	6470	0
671	20230608	092700	32017740	6470	6470	6470	6470	0
672	20230608	092600	32017740	6470	6470	6470	6470	0
673	20230608	092500	32017740	6470	6470	6470	6470	0
674	20230608	092400	32017740	6470	6470	6470	6470	0
675	20230608	092300	32017740	6470	6470	6470	6470	0
676	20230608	092200	32017740	6470	6470	6470	6470	0
677	20230608	092100	32017740	6470	6470	6470	6470	0
678	20230608	092000	32017740	6470	6470	6470	6470	0
679	20230608	091900	32017740	6470	6470	6470	6470	571
680	20230608	091800	28323370	6470	6470	6470	6470	0
681	20230608	091700	28323370	6470	6470	6470	6470	0
682	20230608	091600	28323370	6470	6470	6470	6470	0
683	20230608	091500	28323370	6470	6470	6470	6470	489
684	20230608	091400	25159540	6470	6470	6470	6470	0
685	20230608	091300	25159540	6470	6470	6470	6470	0
686	20230608	091200	25159540	6470	6470	6470	6470	0
687	20230608	091100	25159540	6470	6470	6470	6470	0
688	20230608	091000	25159540	6470	6470	6470	6470	0
689	20230608	090900	25159540	6470	6470	6470	6470	0
690	20230608	090800	25159540	6470	6470	6470	6470	0
691	20230608	090700	25159540	6470	6470	6470	6470	0
692	20230608	090600	25159540	6470	6470	6470	6470	13
693	20230608	090500	25075430	6470	6470	6470	6470	0
694	20230608	090400	25075430	6470	6470	6470	6470	1
695	20230608	090300	25068960	6470	6470	6470	6470	0
696	20230608	090200	25068960	6470	6460	6470	6450	3660
697	20230608	090100	1388950	6460	6470	6470	6460	92
698	20230608	090000	794610	6470	6460	6470	6460	123