KissMeData/024070/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203200	20781045	3010	3010	3010	3010	71
3	20230608	203100	20781045	3010	3010	3010	3010	0
4	20230608	203000	20781045	3010	3010	3010	3010	0
5	20230608	202900	20781045	3010	3010	3010	3010	0
6	20230608	202800	20781045	3010	3010	3010	3010	0
7	20230608	202700	20781045	3010	3010	3010	3010	0
8	20230608	202600	20781045	3010	3010	3010	3010	0
9	20230608	202500	20781045	3010	3010	3010	3010	0
10	20230608	202400	20781045	3010	3010	3010	3010	0
11	20230608	202300	20781045	3010	3010	3010	3010	0
12	20230608	202200	20781045	3010	3010	3010	3010	0
13	20230608	202100	20781045	3010	3010	3010	3010	0
14	20230608	202000	20781045	3010	3010	3010	3010	0
15	20230608	201900	20781045	3010	3010	3010	3010	0
16	20230608	201800	20781045	3010	3010	3010	3010	0
17	20230608	201700	20781045	3010	3010	3010	3010	0
18	20230608	201600	20781045	3010	3010	3010	3010	0
19	20230608	201500	20781045	3010	3010	3010	3010	0
20	20230608	201400	20781045	3010	3010	3010	3010	0
21	20230608	201300	20781045	3010	3010	3010	3010	0
22	20230608	201200	20781045	3010	3010	3010	3010	0
23	20230608	201100	20781045	3010	3010	3010	3010	0
24	20230608	201000	20781045	3010	3010	3010	3010	0
25	20230608	200900	20781045	3010	3010	3010	3010	0
26	20230608	200800	20781045	3010	3010	3010	3010	0
27	20230608	200700	20781045	3010	3010	3010	3010	0
28	20230608	200600	20781045	3010	3010	3010	3010	0
29	20230608	200500	20781045	3010	3010	3010	3010	0
30	20230608	200400	20781045	3010	3010	3010	3010	0
31	20230608	200300	20781045	3010	3010	3010	3010	0
32	20230608	200200	20781045	3010	3010	3010	3010	71
33	20230608	200100	20781045	3010	3010	3010	3010	0
34	20230608	200000	20781045	3010	3010	3010	3010	0
35	20230608	195900	20781045	3010	3010	3010	3010	0
36	20230608	195800	20781045	3010	3010	3010	3010	0
37	20230608	195700	20781045	3010	3010	3010	3010	0
38	20230608	195600	20781045	3010	3010	3010	3010	0
39	20230608	195500	20781045	3010	3010	3010	3010	0
40	20230608	195400	20781045	3010	3010	3010	3010	0
41	20230608	195300	20781045	3010	3010	3010	3010	0
42	20230608	195200	20781045	3010	3010	3010	3010	0
43	20230608	195100	20781045	3010	3010	3010	3010	0
44	20230608	195000	20781045	3010	3010	3010	3010	0
45	20230608	194900	20781045	3010	3010	3010	3010	0
46	20230608	194800	20781045	3010	3010	3010	3010	0
47	20230608	194700	20781045	3010	3010	3010	3010	0
48	20230608	194600	20781045	3010	3010	3010	3010	0
49	20230608	194500	20781045	3010	3010	3010	3010	0
50	20230608	194400	20781045	3010	3010	3010	3010	0
51	20230608	194300	20781045	3010	3010	3010	3010	0
52	20230608	194200	20781045	3010	3010	3010	3010	0
53	20230608	194100	20781045	3010	3010	3010	3010	0
54	20230608	194000	20781045	3010	3010	3010	3010	0
55	20230608	193900	20781045	3010	3010	3010	3010	0
56	20230608	193800	20781045	3010	3010	3010	3010	0
57	20230608	193700	20781045	3010	3010	3010	3010	0
58	20230608	193600	20781045	3010	3010	3010	3010	0
59	20230608	193500	20781045	3010	3010	3010	3010	0
60	20230608	193400	20781045	3010	3010	3010	3010	0
61	20230608	193300	20781045	3010	3010	3010	3010	0
62	20230608	193200	20781045	3010	3010	3010	3010	71
63	20230608	193100	20781045	3010	3010	3010	3010	0
64	20230608	193000	20781045	3010	3010	3010	3010	0
65	20230608	192900	20781045	3010	3010	3010	3010	0
66	20230608	192800	20781045	3010	3010	3010	3010	0
67	20230608	192700	20781045	3010	3010	3010	3010	0
68	20230608	192600	20781045	3010	3010	3010	3010	0
69	20230608	192500	20781045	3010	3010	3010	3010	0
70	20230608	192400	20781045	3010	3010	3010	3010	0
71	20230608	192300	20781045	3010	3010	3010	3010	0
72	20230608	192200	20781045	3010	3010	3010	3010	0
73	20230608	192100	20781045	3010	3010	3010	3010	0
74	20230608	192000	20781045	3010	3010	3010	3010	0
75	20230608	191900	20781045	3010	3010	3010	3010	0
76	20230608	191800	20781045	3010	3010	3010	3010	0
77	20230608	191700	20781045	3010	3010	3010	3010	0
78	20230608	191600	20781045	3010	3010	3010	3010	0
79	20230608	191500	20781045	3010	3010	3010	3010	0
80	20230608	191400	20781045	3010	3010	3010	3010	0
81	20230608	191300	20781045	3010	3010	3010	3010	0
82	20230608	191200	20781045	3010	3010	3010	3010	0
83	20230608	191100	20781045	3010	3010	3010	3010	0
84	20230608	191000	20781045	3010	3010	3010	3010	0
85	20230608	190900	20781045	3010	3010	3010	3010	0
86	20230608	190800	20781045	3010	3010	3010	3010	0
87	20230608	190700	20781045	3010	3010	3010	3010	0
88	20230608	190600	20781045	3010	3010	3010	3010	0
89	20230608	190500	20781045	3010	3010	3010	3010	0
90	20230608	190400	20781045	3010	3010	3010	3010	0
91	20230608	190300	20781045	3010	3010	3010	3010	0
92	20230608	190200	20781045	3010	3010	3010	3010	71
93	20230608	190100	20781045	3010	3010	3010	3010	0
94	20230608	190000	20781045	3010	3010	3010	3010	0
95	20230608	185900	20781045	3010	3010	3010	3010	0
96	20230608	185800	20781045	3010	3010	3010	3010	0
97	20230608	185700	20781045	3010	3010	3010	3010	0
98	20230608	185600	20781045	3010	3010	3010	3010	0
99	20230608	185500	20781045	3010	3010	3010	3010	0
100	20230608	185400	20781045	3010	3010	3010	3010	0
101	20230608	185300	20781045	3010	3010	3010	3010	0
102	20230608	185200	20781045	3010	3010	3010	3010	0
103	20230608	185100	20781045	3010	3010	3010	3010	0
104	20230608	185000	20781045	3010	3010	3010	3010	0
105	20230608	184900	20781045	3010	3010	3010	3010	0
106	20230608	184800	20781045	3010	3010	3010	3010	0
107	20230608	184700	20781045	3010	3010	3010	3010	0
108	20230608	184600	20781045	3010	3010	3010	3010	0
109	20230608	184500	20781045	3010	3010	3010	3010	0
110	20230608	184400	20781045	3010	3010	3010	3010	0
111	20230608	184300	20781045	3010	3010	3010	3010	0
112	20230608	184200	20781045	3010	3010	3010	3010	0
113	20230608	184100	20781045	3010	3010	3010	3010	0
114	20230608	184000	20781045	3010	3010	3010	3010	0
115	20230608	183900	20781045	3010	3010	3010	3010	0
116	20230608	183800	20781045	3010	3010	3010	3010	0
117	20230608	183700	20781045	3010	3010	3010	3010	0
118	20230608	183600	20781045	3010	3010	3010	3010	0
119	20230608	183500	20781045	3010	3010	3010	3010	0
120	20230608	183400	20781045	3010	3010	3010	3010	0
121	20230608	183300	20781045	3010	3010	3010	3010	0
122	20230608	183200	20781045	3010	3010	3010	3010	71
123	20230608	183100	20781045	3010	3010	3010	3010	0
124	20230608	183000	20781045	3010	3010	3010	3010	0
125	20230608	182900	20781045	3010	3010	3010	3010	0
126	20230608	182800	20781045	3010	3010	3010	3010	0
127	20230608	182700	20781045	3010	3010	3010	3010	0
128	20230608	182600	20781045	3010	3010	3010	3010	0
129	20230608	182500	20781045	3010	3010	3010	3010	0
130	20230608	182400	20781045	3010	3010	3010	3010	0
131	20230608	182300	20781045	3010	3010	3010	3010	0
132	20230608	182200	20781045	3010	3010	3010	3010	0
133	20230608	182100	20781045	3010	3010	3010	3010	0
134	20230608	182000	20781045	3010	3010	3010	3010	0
135	20230608	181900	20781045	3010	3010	3010	3010	0
136	20230608	181800	20781045	3010	3010	3010	3010	0
137	20230608	181700	20781045	3010	3010	3010	3010	0
138	20230608	181600	20781045	3010	3010	3010	3010	0
139	20230608	181500	20781045	3010	3010	3010	3010	0
140	20230608	181400	20781045	3010	3010	3010	3010	0
141	20230608	181300	20781045	3010	3010	3010	3010	0
142	20230608	181200	20781045	3010	3010	3010	3010	0
143	20230608	181100	20781045	3010	3010	3010	3010	0
144	20230608	181000	20781045	3010	3010	3010	3010	0
145	20230608	180900	20781045	3010	3010	3010	3010	0
146	20230608	180800	20781045	3010	3010	3010	3010	0
147	20230608	180700	20781045	3010	3010	3010	3010	0
148	20230608	180600	20781045	3010	3010	3010	3010	0
149	20230608	180500	20781045	3010	3010	3010	3010	0
150	20230608	180400	20781045	3010	3010	3010	3010	0
151	20230608	180300	20781045	3010	3010	3010	3010	0
152	20230608	180200	20781045	3010	3010	3010	3010	71
153	20230608	180100	20781045	3010	3010	3010	3010	0
154	20230608	180000	20781045	3010	3010	3010	3010	0
155	20230608	175900	20781045	3010	3010	3010	3010	0
156	20230608	175800	20781045	3010	3010	3010	3010	0
157	20230608	175700	20781045	3010	3010	3010	3010	0
158	20230608	175600	20781045	3010	3010	3010	3010	0
159	20230608	175500	20781045	3010	3010	3010	3010	0
160	20230608	175400	20781045	3010	3010	3010	3010	0
161	20230608	175300	20781045	3010	3010	3010	3010	0
162	20230608	175200	20781045	3010	3010	3010	3010	0
163	20230608	175100	20781045	3010	3010	3010	3010	0
164	20230608	175000	20781045	3010	3010	3010	3010	0
165	20230608	174900	20781045	3010	3010	3010	3010	0
166	20230608	174800	20781045	3010	3010	3010	3010	0
167	20230608	174700	20781045	3010	3010	3010	3010	0
168	20230608	174600	20781045	3010	3010	3010	3010	0
169	20230608	174500	20781045	3010	3010	3010	3010	0
170	20230608	174400	20781045	3010	3010	3010	3010	0
171	20230608	174300	20781045	3010	3010	3010	3010	0
172	20230608	174200	20781045	3010	3010	3010	3010	0
173	20230608	174100	20781045	3010	3010	3010	3010	0
174	20230608	174000	20781045	3010	3010	3010	3010	0
175	20230608	173900	20781045	3010	3010	3010	3010	0
176	20230608	173800	20781045	3010	3010	3010	3010	0
177	20230608	173700	20781045	3010	3010	3010	3010	0
178	20230608	173600	20781045	3010	3010	3010	3010	0
179	20230608	173500	20781045	3010	3010	3010	3010	0
180	20230608	173400	20781045	3010	3010	3010	3010	0
181	20230608	173300	20781045	3010	3010	3010	3010	0
182	20230608	173200	20781045	3010	3010	3010	3010	71
183	20230608	173100	20781045	3010	3010	3010	3010	0
184	20230608	173000	20781045	3010	3010	3010	3010	0
185	20230608	172900	20781045	3010	3010	3010	3010	0
186	20230608	172800	20781045	3010	3010	3010	3010	0
187	20230608	172700	20781045	3010	3010	3010	3010	0
188	20230608	172600	20781045	3010	3010	3010	3010	0
189	20230608	172500	20781045	3010	3010	3010	3010	0
190	20230608	172400	20781045	3010	3010	3010	3010	0
191	20230608	172300	20781045	3010	3010	3010	3010	0
192	20230608	172200	20781045	3010	3010	3010	3010	0
193	20230608	172100	20781045	3010	3010	3010	3010	0
194	20230608	172000	20781045	3010	3010	3010	3010	0
195	20230608	171900	20781045	3010	3010	3010	3010	0
196	20230608	171800	20781045	3010	3010	3010	3010	0
197	20230608	171700	20781045	3010	3010	3010	3010	0
198	20230608	171600	20781045	3010	3010	3010	3010	0
199	20230608	171500	20781045	3010	3010	3010	3010	0
200	20230608	171400	20781045	3010	3010	3010	3010	0
201	20230608	171300	20781045	3010	3010	3010	3010	0
202	20230608	171200	20781045	3010	3010	3010	3010	0
203	20230608	171100	20781045	3010	3010	3010	3010	0
204	20230608	171000	20781045	3010	3010	3010	3010	0
205	20230608	170900	20781045	3010	3010	3010	3010	0
206	20230608	170800	20781045	3010	3010	3010	3010	0
207	20230608	170700	20781045	3010	3010	3010	3010	0
208	20230608	170600	20781045	3010	3010	3010	3010	0
209	20230608	170500	20781045	3010	3010	3010	3010	0
210	20230608	170400	20781045	3010	3010	3010	3010	0
211	20230608	170300	20781045	3010	3010	3010	3010	0
212	20230608	170200	20781045	3010	3010	3010	3010	71
213	20230608	170100	20781045	3010	3010	3010	3010	0
214	20230608	170000	20781045	3010	3010	3010	3010	0
215	20230608	165900	20781045	3010	3010	3010	3010	0
216	20230608	165800	20781045	3010	3010	3010	3010	0
217	20230608	165700	20781045	3010	3010	3010	3010	0
218	20230608	165600	20781045	3010	3010	3010	3010	0
219	20230608	165500	20781045	3010	3010	3010	3010	0
220	20230608	165400	20781045	3010	3010	3010	3010	0
221	20230608	165300	20781045	3010	3010	3010	3010	0
222	20230608	165200	20781045	3010	3010	3010	3010	0
223	20230608	165100	20781045	3010	3010	3010	3010	0
224	20230608	165000	20781045	3010	3010	3010	3010	0
225	20230608	164900	20781045	3010	3010	3010	3010	0
226	20230608	164800	20781045	3010	3010	3010	3010	0
227	20230608	164700	20781045	3010	3010	3010	3010	0
228	20230608	164600	20781045	3010	3010	3010	3010	0
229	20230608	164500	20781045	3010	3010	3010	3010	0
230	20230608	164400	20781045	3010	3010	3010	3010	0
231	20230608	164300	20781045	3010	3010	3010	3010	0
232	20230608	164200	20781045	3010	3010	3010	3010	0
233	20230608	164100	20781045	3010	3010	3010	3010	0
234	20230608	164000	20781045	3010	3010	3010	3010	0
235	20230608	163900	20781045	3010	3010	3010	3010	0
236	20230608	163800	20781045	3010	3010	3010	3010	0
237	20230608	163700	20781045	3010	3010	3010	3010	0
238	20230608	163600	20781045	3010	3010	3010	3010	0
239	20230608	163500	20781045	3010	3010	3010	3010	0
240	20230608	163400	20781045	3010	3010	3010	3010	0
241	20230608	163300	20781045	3010	3010	3010	3010	0
242	20230608	163200	20781045	3010	3010	3010	3010	71
243	20230608	163100	20781045	3010	3010	3010	3010	0
244	20230608	163000	20781045	3010	3010	3010	3010	0
245	20230608	162900	20781045	3010	3010	3010	3010	0
246	20230608	162800	20781045	3010	3010	3010	3010	0
247	20230608	162700	20781045	3010	3010	3010	3010	0
248	20230608	162600	20781045	3010	3010	3010	3010	0
249	20230608	162500	20781045	3010	3010	3010	3010	0
250	20230608	162400	20781045	3010	3010	3010	3010	0
251	20230608	162300	20781045	3010	3010	3010	3010	0
252	20230608	162200	20781045	3010	3010	3010	3010	0
253	20230608	162100	20781045	3010	3010	3010	3010	0
254	20230608	162000	20781045	3010	3010	3010	3010	0
255	20230608	161900	20781045	3010	3010	3010	3010	0
256	20230608	161800	20781045	3010	3010	3010	3010	0
257	20230608	161700	20781045	3010	3010	3010	3010	0
258	20230608	161600	20781045	3010	3010	3010	3010	0
259	20230608	161500	20781045	3010	3010	3010	3010	0
260	20230608	161400	20781045	3010	3010	3010	3010	0
261	20230608	161300	20781045	3010	3010	3010	3010	0
262	20230608	161200	20781045	3010	3010	3010	3010	0
263	20230608	161100	20781045	3010	3010	3010	3010	0
264	20230608	161000	20781045	3010	3010	3010	3010	0
265	20230608	160900	20781045	3010	3010	3010	3010	0
266	20230608	160800	20781045	3010	3010	3010	3010	0
267	20230608	160700	20781045	3010	3010	3010	3010	0
268	20230608	160600	20781045	3010	3010	3010	3010	0
269	20230608	160500	20781045	3010	3010	3010	3010	0
270	20230608	160400	20781045	3010	3010	3010	3010	0
271	20230608	160300	20781045	3010	3010	3010	3010	0
272	20230608	160200	20781045	3010	3010	3010	3010	71
273	20230608	160100	20781045	3010	3010	3010	3010	0
274	20230608	160000	20781045	3010	3010	3010	3010	0
275	20230608	155900	20781045	3010	3010	3010	3010	0
276	20230608	155800	20781045	3010	3010	3010	3010	0
277	20230608	155700	20781045	3010	3010	3010	3010	0
278	20230608	155600	20781045	3010	3010	3010	3010	0
279	20230608	155500	20781045	3010	3010	3010	3010	0
280	20230608	155400	20781045	3010	3010	3010	3010	0
281	20230608	155300	20781045	3010	3010	3010	3010	0
282	20230608	155200	20781045	3010	3010	3010	3010	0
283	20230608	155100	20781045	3010	3010	3010	3010	0
284	20230608	155000	20781045	3010	3010	3010	3010	0
285	20230608	154900	20781045	3010	3010	3010	3010	0
286	20230608	154800	20781045	3010	3010	3010	3010	0
287	20230608	154700	20781045	3010	3010	3010	3010	0
288	20230608	154600	20781045	3010	3010	3010	3010	0
289	20230608	154500	20781045	3010	3010	3010	3010	0
290	20230608	154400	20781045	3010	3010	3010	3010	0
291	20230608	154300	20781045	3010	3010	3010	3010	0
292	20230608	154200	20781045	3010	3010	3010	3010	0
293	20230608	154100	20781045	3010	3010	3010	3010	0
294	20230608	154000	20781045	3010	3010	3010	3010	0
295	20230608	153900	20781045	3010	3010	3010	3010	0
296	20230608	153800	20781045	3010	3010	3010	3010	0
297	20230608	153700	20781045	3010	3010	3010	3010	0
298	20230608	153600	20781045	3010	3010	3010	3010	0
299	20230608	153500	20781045	3010	3010	3010	3010	0
300	20230608	153400	20781045	3010	3010	3010	3010	0
301	20230608	153300	20781045	3010	3010	3010	3010	0
302	20230608	153200	20781045	3010	3010	3010	3010	71
303	20230608	153100	20781045	3010	3010	3010	3010	0
304	20230608	153000	20781045	3010	3010	3010	3010	71
305	20230608	152900	20567335	3000	3000	3000	3000	0
306	20230608	152800	20567335	3000	3000	3000	3000	0
307	20230608	152700	20567335	3000	3000	3000	3000	0
308	20230608	152600	20567335	3000	3000	3000	3000	0
309	20230608	152500	20567335	3000	3000	3000	3000	0
310	20230608	152400	20567335	3000	3000	3000	3000	0
311	20230608	152300	20567335	3000	3000	3000	3000	0
312	20230608	152200	20567335	3000	3000	3000	3000	0
313	20230608	152100	20567335	3000	3000	3000	3000	0
314	20230608	152000	20567335	3000	3000	3000	3000	0
315	20230608	151900	20567335	3000	2995	3000	2995	143
316	20230608	151800	20138350	2995	2995	2995	2995	83
317	20230608	151700	19889765	2990	2990	2990	2990	0
318	20230608	151600	19889765	2990	2990	2990	2990	0
319	20230608	151500	19889765	2990	2990	2990	2990	0
320	20230608	151400	19889765	2990	2990	2990	2990	0
321	20230608	151300	19889765	2990	2990	2990	2990	4
322	20230608	151200	19877805	2995	2995	2995	2995	0
323	20230608	151100	19877805	2995	2995	2995	2995	0
324	20230608	151000	19877805	2995	2995	2995	2995	0
325	20230608	150900	19877805	2995	2995	2995	2995	0
326	20230608	150800	19877805	2995	2995	2995	2995	10
327	20230608	150700	19847855	2990	2990	2990	2990	1
328	20230608	150600	19844865	2990	2990	2990	2990	1
329	20230608	150500	19841875	2990	2990	2990	2990	31
330	20230608	150400	19749185	2995	2995	2995	2995	0
331	20230608	150300	19749185	2995	2995	2995	2995	0
332	20230608	150200	19749185	2995	2995	2995	2995	0
333	20230608	150100	19749185	2995	2995	2995	2995	0
334	20230608	150000	19749185	2995	2995	2995	2995	0
335	20230608	145900	19749185	2995	2995	2995	2995	0
336	20230608	145800	19749185	2995	2995	2995	2995	0
337	20230608	145700	19749185	2995	2995	2995	2995	0
338	20230608	145600	19749185	2995	2995	2995	2995	0
339	20230608	145500	19749185	2995	2995	2995	2995	0
340	20230608	145400	19749185	2995	2995	2995	2995	0
341	20230608	145300	19749185	2995	2995	2995	2995	0
342	20230608	145200	19749185	2995	2995	2995	2995	0
343	20230608	145100	19749185	2995	2995	2995	2995	16
344	20230608	145000	19701265	2975	2975	2975	2975	0
345	20230608	144900	19701265	2975	2975	2975	2975	0
346	20230608	144800	19701265	2975	2975	2975	2975	0
347	20230608	144700	19701265	2975	2975	2975	2975	0
348	20230608	144600	19701265	2975	2975	2975	2975	0
349	20230608	144500	19701265	2975	2975	2975	2975	2
350	20230608	144400	19695315	2995	2995	2995	2995	0
351	20230608	144300	19695315	2995	2995	2995	2995	0
352	20230608	144200	19695315	2995	2995	2995	2995	0
353	20230608	144100	19695315	2995	2985	2995	2985	15
354	20230608	144000	19650510	2970	2970	2970	2970	0
355	20230608	143900	19650510	2970	2970	2970	2970	0
356	20230608	143800	19650510	2970	2970	2970	2970	0
357	20230608	143700	19650510	2970	2970	2970	2970	0
358	20230608	143600	19650510	2970	2970	2970	2970	0
359	20230608	143500	19650510	2970	2970	2970	2970	0
360	20230608	143400	19650510	2970	2970	2970	2970	0
361	20230608	143300	19650510	2970	2970	2970	2970	0
362	20230608	143200	19650510	2970	2970	2970	2970	0
363	20230608	143100	19650510	2970	2970	2970	2970	0
364	20230608	143000	19650510	2970	2970	2970	2970	0
365	20230608	142900	19650510	2970	2970	2970	2970	0
366	20230608	142800	19650510	2970	2970	2970	2970	0
367	20230608	142700	19650510	2970	2970	2970	2970	0
368	20230608	142600	19650510	2970	2970	2970	2970	0
369	20230608	142500	19650510	2970	2970	2970	2970	0
370	20230608	142400	19650510	2970	2970	2970	2970	0
371	20230608	142300	19650510	2970	2970	2970	2970	0
372	20230608	142200	19650510	2970	2970	2970	2970	0
373	20230608	142100	19650510	2970	2970	2970	2970	0
374	20230608	142000	19650510	2970	2970	2970	2970	0
375	20230608	141900	19650510	2970	2970	2970	2970	0
376	20230608	141800	19650510	2970	2970	2970	2970	0
377	20230608	141700	19650510	2970	2970	2970	2970	0
378	20230608	141600	19650510	2970	2970	2970	2970	0
379	20230608	141500	19650510	2970	2970	2970	2970	0
380	20230608	141400	19650510	2970	2970	2970	2970	0
381	20230608	141300	19650510	2970	2970	2970	2970	0
382	20230608	141200	19650510	2970	2970	2970	2970	0
383	20230608	141100	19650510	2970	2970	2970	2970	0
384	20230608	141000	19650510	2970	2970	2970	2970	0
385	20230608	140900	19650510	2970	2970	2970	2970	0
386	20230608	140800	19650510	2970	2970	2970	2970	0
387	20230608	140700	19650510	2970	2970	2970	2970	0
388	20230608	140600	19650510	2970	2970	2970	2970	0
389	20230608	140500	19650510	2970	2970	2970	2970	0
390	20230608	140400	19650510	2970	2970	2970	2970	0
391	20230608	140300	19650510	2970	2970	2970	2970	0
392	20230608	140200	19650510	2970	2970	2970	2970	0
393	20230608	140100	19650510	2970	2970	2970	2970	0
394	20230608	140000	19650510	2970	2970	2970	2970	0
395	20230608	135900	19650510	2970	2970	2970	2970	0
396	20230608	135800	19650510	2970	2970	2970	2970	0
397	20230608	135700	19650510	2970	2970	2970	2970	0
398	20230608	135600	19650510	2970	2970	2970	2970	0
399	20230608	135500	19650510	2970	2970	2970	2970	0
400	20230608	135400	19650510	2970	2970	2970	2970	0
401	20230608	135300	19650510	2970	2970	2970	2970	0
402	20230608	135200	19650510	2970	2970	2970	2970	0
403	20230608	135100	19650510	2970	2970	2970	2970	0
404	20230608	135000	19650510	2970	2970	2970	2970	0
405	20230608	134900	19650510	2970	2970	2970	2970	0
406	20230608	134800	19650510	2970	2970	2970	2970	0
407	20230608	134700	19650510	2970	2970	2970	2970	75
408	20230608	134600	19427760	2970	2970	2970	2970	0
409	20230608	134500	19427760	2970	2970	2970	2970	0
410	20230608	134400	19427760	2970	2970	2970	2970	0
411	20230608	134300	19427760	2970	2970	2970	2970	0
412	20230608	134200	19427760	2970	2970	2970	2970	0
413	20230608	134100	19427760	2970	2970	2970	2970	0
414	20230608	134000	19427760	2970	2970	2970	2970	0
415	20230608	133900	19427760	2970	2970	2970	2970	0
416	20230608	133800	19427760	2970	2970	2970	2970	0
417	20230608	133700	19427760	2970	2970	2970	2970	0
418	20230608	133600	19427760	2970	2970	2970	2970	1029
419	20230608	133500	16371630	2970	2970	2970	2970	0
420	20230608	133400	16371630	2970	2970	2970	2970	0
421	20230608	133300	16371630	2970	2970	2970	2970	0
422	20230608	133200	16371630	2970	2970	2970	2970	0
423	20230608	133100	16371630	2970	2970	2970	2970	0
424	20230608	133000	16371630	2970	2970	2970	2970	0
425	20230608	132900	16371630	2970	2970	2970	2970	0
426	20230608	132800	16371630	2970	2970	2970	2970	0
427	20230608	132700	16371630	2970	2970	2970	2970	0
428	20230608	132600	16371630	2970	2970	2970	2970	0
429	20230608	132500	16371630	2970	2970	2970	2970	0
430	20230608	132400	16371630	2970	2970	2970	2970	0
431	20230608	132300	16371630	2970	2970	2970	2970	0
432	20230608	132200	16371630	2970	2970	2970	2970	0
433	20230608	132100	16371630	2970	2970	2970	2970	0
434	20230608	132000	16371630	2970	2970	2970	2970	0
435	20230608	131900	16371630	2970	2970	2970	2970	0
436	20230608	131800	16371630	2970	2970	2970	2970	0
437	20230608	131700	16371630	2970	2970	2970	2970	0
438	20230608	131600	16371630	2970	2970	2970	2970	0
439	20230608	131500	16371630	2970	2970	2970	2970	0
440	20230608	131400	16371630	2970	2970	2970	2970	1
441	20230608	131300	16368660	2970	2970	2970	2970	0
442	20230608	131200	16368660	2970	2970	2970	2970	0
443	20230608	131100	16368660	2970	2970	2970	2970	0
444	20230608	131000	16368660	2970	2970	2970	2970	0
445	20230608	130900	16368660	2970	2970	2970	2970	0
446	20230608	130800	16368660	2970	2970	2970	2970	0
447	20230608	130700	16368660	2970	2970	2970	2970	0
448	20230608	130600	16368660	2970	2970	2970	2970	0
449	20230608	130500	16368660	2970	2970	2970	2970	0
450	20230608	130400	16368660	2970	2970	2970	2970	0
451	20230608	130300	16368660	2970	2970	2970	2970	0
452	20230608	130200	16368660	2970	2970	2970	2970	0
453	20230608	130100	16368660	2970	2970	2970	2970	0
454	20230608	130000	16368660	2970	2970	2970	2970	0
455	20230608	125900	16368660	2970	2970	2970	2970	0
456	20230608	125800	16368660	2970	2970	2970	2970	0
457	20230608	125700	16368660	2970	2970	2970	2970	0
458	20230608	125600	16368660	2970	2970	2970	2970	0
459	20230608	125500	16368660	2970	2970	2970	2970	0
460	20230608	125400	16368660	2970	2970	2970	2970	0
461	20230608	125300	16368660	2970	2970	2970	2970	0
462	20230608	125200	16368660	2970	2970	2970	2970	0
463	20230608	125100	16368660	2970	2970	2970	2970	0
464	20230608	125000	16368660	2970	2970	2970	2970	0
465	20230608	124900	16368660	2970	2970	2970	2970	0
466	20230608	124800	16368660	2970	2970	2970	2970	0
467	20230608	124700	16368660	2970	2970	2970	2970	0
468	20230608	124600	16368660	2970	2970	2970	2970	0
469	20230608	124500	16368660	2970	2970	2970	2970	0
470	20230608	124400	16368660	2970	2970	2970	2970	0
471	20230608	124300	16368660	2970	2970	2970	2970	397
472	20230608	124200	15189570	2975	2975	2975	2975	0
473	20230608	124100	15189570	2975	2975	2975	2975	3
474	20230608	124000	15180645	2975	2975	2975	2975	0
475	20230608	123900	15180645	2975	2975	2975	2975	0
476	20230608	123800	15180645	2975	2975	2975	2975	0
477	20230608	123700	15180645	2975	2975	2975	2975	0
478	20230608	123600	15180645	2975	2975	2975	2975	0
479	20230608	123500	15180645	2975	2975	2975	2975	0
480	20230608	123400	15180645	2975	2975	2975	2975	1
481	20230608	123300	15177670	2970	2970	2970	2970	0
482	20230608	123200	15177670	2970	2970	2970	2970	0
483	20230608	123100	15177670	2970	2970	2970	2970	0
484	20230608	123000	15177670	2970	2970	2970	2970	0
485	20230608	122900	15177670	2970	2970	2970	2970	0
486	20230608	122800	15177670	2970	2970	2970	2970	0
487	20230608	122700	15177670	2970	2970	2970	2970	0
488	20230608	122600	15177670	2970	2970	2970	2970	0
489	20230608	122500	15177670	2970	2970	2970	2970	0
490	20230608	122400	15177670	2970	2970	2970	2970	0
491	20230608	122300	15177670	2970	2970	2970	2970	0
492	20230608	122200	15177670	2970	2970	2970	2970	0
493	20230608	122100	15177670	2970	2970	2970	2970	0
494	20230608	122000	15177670	2970	2970	2970	2970	0
495	20230608	121900	15177670	2970	2970	2970	2970	0
496	20230608	121800	15177670	2970	2970	2970	2970	0
497	20230608	121700	15177670	2970	2970	2970	2970	0
498	20230608	121600	15177670	2970	2970	2970	2970	0
499	20230608	121500	15177670	2970	2970	2970	2970	0
500	20230608	121400	15177670	2970	2970	2970	2970	0
501	20230608	121300	15177670	2970	2970	2970	2970	0
502	20230608	121200	15177670	2970	2970	2970	2970	0
503	20230608	121100	15177670	2970	2970	2970	2970	0
504	20230608	121000	15177670	2970	2970	2970	2970	0
505	20230608	120900	15177670	2970	2970	2970	2970	0
506	20230608	120800	15177670	2970	2970	2970	2970	0
507	20230608	120700	15177670	2970	2970	2970	2970	0
508	20230608	120600	15177670	2970	2970	2970	2970	0
509	20230608	120500	15177670	2970	2970	2970	2970	0
510	20230608	120400	15177670	2970	2970	2970	2970	0
511	20230608	120300	15177670	2970	2970	2970	2970	0
512	20230608	120200	15177670	2970	2970	2970	2970	0
513	20230608	120100	15177670	2970	2970	2970	2970	0
514	20230608	120000	15177670	2970	2970	2970	2970	0
515	20230608	115900	15177670	2970	2970	2970	2970	0
516	20230608	115800	15177670	2970	2970	2970	2970	0
517	20230608	115700	15177670	2970	2970	2970	2970	0
518	20230608	115600	15177670	2970	2970	2970	2970	0
519	20230608	115500	15177670	2970	2970	2970	2970	0
520	20230608	115400	15177670	2970	2970	2970	2970	0
521	20230608	115300	15177670	2970	2970	2970	2970	0
522	20230608	115200	15177670	2970	2970	2970	2970	0
523	20230608	115100	15177670	2970	2970	2970	2970	0
524	20230608	115000	15177670	2970	2970	2970	2970	0
525	20230608	114900	15177670	2970	2970	2970	2970	0
526	20230608	114800	15177670	2970	2970	2970	2970	0
527	20230608	114700	15177670	2970	2970	2970	2970	0
528	20230608	114600	15177670	2970	2970	2970	2970	0
529	20230608	114500	15177670	2970	2970	2970	2970	0
530	20230608	114400	15177670	2970	2970	2970	2970	0
531	20230608	114300	15177670	2970	2970	2970	2970	0
532	20230608	114200	15177670	2970	2970	2970	2970	0
533	20230608	114100	15177670	2970	2970	2970	2970	0
534	20230608	114000	15177670	2970	2970	2970	2970	0
535	20230608	113900	15177670	2970	2970	2970	2970	0
536	20230608	113800	15177670	2970	2970	2970	2970	0
537	20230608	113700	15177670	2970	2970	2970	2970	0
538	20230608	113600	15177670	2970	2970	2970	2970	0
539	20230608	113500	15177670	2970	2970	2970	2970	0
540	20230608	113400	15177670	2970	2970	2970	2970	0
541	20230608	113300	15177670	2970	2970	2970	2970	0
542	20230608	113200	15177670	2970	2970	2970	2970	10
543	20230608	113100	15147970	2970	2970	2970	2970	0
544	20230608	113000	15147970	2970	2970	2970	2970	0
545	20230608	112900	15147970	2970	2970	2970	2970	0
546	20230608	112800	15147970	2970	2970	2970	2970	0
547	20230608	112700	15147970	2970	2970	2970	2970	0
548	20230608	112600	15147970	2970	2970	2970	2970	0
549	20230608	112500	15147970	2970	2970	2970	2970	0
550	20230608	112400	15147970	2970	2970	2970	2970	0
551	20230608	112300	15147970	2970	2970	2970	2970	0
552	20230608	112200	15147970	2970	2970	2970	2970	0
553	20230608	112100	15147970	2970	2970	2970	2970	0
554	20230608	112000	15147970	2970	2970	2970	2970	0
555	20230608	111900	15147970	2970	2970	2970	2970	0
556	20230608	111800	15147970	2970	2970	2970	2970	0
557	20230608	111700	15147970	2970	2970	2970	2970	0
558	20230608	111600	15147970	2970	2970	2970	2970	0
559	20230608	111500	15147970	2970	2970	2970	2970	0
560	20230608	111400	15147970	2970	2970	2970	2970	0
561	20230608	111300	15147970	2970	2970	2970	2970	0
562	20230608	111200	15147970	2970	2970	2970	2970	0
563	20230608	111100	15147970	2970	2970	2970	2970	8
564	20230608	111000	15124210	2970	2970	2970	2970	5
565	20230608	110900	15109360	2970	2970	2970	2970	155
566	20230608	110800	14649010	2970	2970	2970	2970	0
567	20230608	110700	14649010	2970	2970	2970	2970	0
568	20230608	110600	14649010	2970	2970	2970	2970	0
569	20230608	110500	14649010	2970	2970	2970	2970	0
570	20230608	110400	14649010	2970	2970	2970	2970	0
571	20230608	110300	14649010	2970	2970	2970	2970	0
572	20230608	110200	14649010	2970	2970	2970	2970	0
573	20230608	110100	14649010	2970	2970	2970	2970	0
574	20230608	110000	14649010	2970	2970	2970	2970	0
575	20230608	105900	14649010	2970	2970	2970	2970	0
576	20230608	105800	14649010	2970	2970	2970	2970	0
577	20230608	105700	14649010	2970	2970	2970	2970	0
578	20230608	105600	14649010	2970	2970	2970	2970	0
579	20230608	105500	14649010	2970	2970	2970	2970	5
580	20230608	105400	14634160	2965	2965	2965	2965	148
581	20230608	105300	14195340	2965	2965	2965	2965	0
582	20230608	105200	14195340	2965	2965	2965	2965	0
583	20230608	105100	14195340	2965	2965	2965	2965	210
584	20230608	105000	13572690	2970	2970	2970	2970	0
585	20230608	104900	13572690	2970	2970	2970	2970	0
586	20230608	104800	13572690	2970	2970	2970	2970	0
587	20230608	104700	13572690	2970	2970	2970	2970	0
588	20230608	104600	13572690	2970	2970	2970	2970	0
589	20230608	104500	13572690	2970	2970	2970	2970	331
590	20230608	104400	12589620	2990	2990	2990	2990	0
591	20230608	104300	12589620	2990	2990	2990	2990	0
592	20230608	104200	12589620	2990	2990	2990	2990	0
593	20230608	104100	12589620	2990	2990	2990	2990	0
594	20230608	104000	12589620	2990	2990	2990	2990	0
595	20230608	103900	12589620	2990	2990	2990	2990	0
596	20230608	103800	12589620	2990	2990	2990	2990	0
597	20230608	103700	12589620	2990	2990	2990	2990	0
598	20230608	103600	12589620	2990	2990	2990	2990	0
599	20230608	103500	12589620	2990	2990	2990	2990	0
600	20230608	103400	12589620	2990	2990	2990	2990	0
601	20230608	103300	12589620	2990	2990	2990	2990	0
602	20230608	103200	12589620	2990	2990	2990	2990	0
603	20230608	103100	12589620	2990	2990	2990	2990	0
604	20230608	103000	12589620	2990	2990	2990	2990	0
605	20230608	102900	12589620	2990	2990	2990	2990	0
606	20230608	102800	12589620	2990	2990	2990	2990	0
607	20230608	102700	12589620	2990	2990	2990	2990	0
608	20230608	102600	12589620	2990	2990	2990	2990	0
609	20230608	102500	12589620	2990	2990	2990	2990	0
610	20230608	102400	12589620	2990	2980	2990	2980	15
611	20230608	102300	12544880	2980	2980	2980	2980	0
612	20230608	102200	12544880	2980	2980	2980	2980	0
613	20230608	102100	12544880	2980	2980	2980	2980	0
614	20230608	102000	12544880	2980	2980	2980	2980	0
615	20230608	101900	12544880	2980	2980	2980	2980	0
616	20230608	101800	12544880	2980	2980	2980	2980	0
617	20230608	101700	12544880	2980	2980	2980	2980	0
618	20230608	101600	12544880	2980	2980	2980	2980	0
619	20230608	101500	12544880	2980	2980	2980	2980	19
620	20230608	101400	12488260	2980	2980	2980	2980	0
621	20230608	101300	12488260	2980	2980	2980	2980	2
622	20230608	101200	12482300	2980	2980	2980	2980	0
623	20230608	101100	12482300	2980	2980	2980	2980	0
624	20230608	101000	12482300	2980	2980	2980	2980	0
625	20230608	100900	12482300	2980	2980	2980	2980	0
626	20230608	100800	12482300	2980	2980	2980	2980	0
627	20230608	100700	12482300	2980	2980	2980	2980	0
628	20230608	100600	12482300	2980	2980	2980	2980	10
629	20230608	100500	12452500	2965	2965	2965	2965	0
630	20230608	100400	12452500	2965	2965	2965	2965	0
631	20230608	100300	12452500	2965	2965	2965	2965	0
632	20230608	100200	12452500	2965	2965	2965	2965	0
633	20230608	100100	12452500	2965	2965	2965	2965	11
634	20230608	100000	12419885	2970	2970	2970	2970	246
635	20230608	095900	11689265	2975	2975	2975	2975	9
636	20230608	095800	11662490	2970	2970	2970	2970	0
637	20230608	095700	11662490	2970	2970	2970	2970	0
638	20230608	095600	11662490	2970	2970	2970	2970	0
639	20230608	095500	11662490	2970	2970	2970	2970	0
640	20230608	095400	11662490	2970	2970	2970	2970	0
641	20230608	095300	11662490	2970	2970	2970	2970	0
642	20230608	095200	11662490	2970	2970	2970	2970	0
643	20230608	095100	11662490	2970	2970	2970	2970	0
644	20230608	095000	11662490	2970	2970	2970	2970	0
645	20230608	094900	11662490	2970	2970	2970	2970	0
646	20230608	094800	11662490	2970	2970	2970	2970	0
647	20230608	094700	11662490	2970	2970	2970	2970	0
648	20230608	094600	11662490	2970	2970	2970	2970	0
649	20230608	094500	11662490	2970	2970	2970	2970	0
650	20230608	094400	11662490	2970	2970	2970	2970	0
651	20230608	094300	11662490	2970	2970	2970	2970	0
652	20230608	094200	11662490	2970	2970	2970	2970	0
653	20230608	094100	11662490	2970	2970	2970	2970	0
654	20230608	094000	11662490	2970	2970	2970	2970	0
655	20230608	093900	11662490	2970	2970	2970	2970	0
656	20230608	093800	11662490	2970	2970	2970	2970	685
657	20230608	093700	9628040	2995	2995	2995	2995	3
658	20230608	093600	9619055	2970	2970	2970	2970	0
659	20230608	093500	9619055	2970	2970	2970	2970	0
660	20230608	093400	9619055	2970	2970	2970	2970	0
661	20230608	093300	9619055	2970	2970	2970	2970	0
662	20230608	093200	9619055	2970	2970	2970	2970	0
663	20230608	093100	9619055	2970	2970	2970	2970	0
664	20230608	093000	9619055	2970	2970	2970	2970	0
665	20230608	092900	9619055	2970	2975	2975	2970	1876
666	20230608	092800	4044050	2975	2975	2975	2975	319
667	20230608	092700	3095025	2975	2975	2975	2975	0
668	20230608	092600	3095025	2975	2975	2975	2975	0
669	20230608	092500	3095025	2975	2975	2975	2975	0
670	20230608	092400	3095025	2975	2975	2975	2975	0
671	20230608	092300	3095025	2975	2975	2975	2975	0
672	20230608	092200	3095025	2975	2975	2975	2975	0
673	20230608	092100	3095025	2975	2975	2975	2975	0
674	20230608	092000	3095025	2975	2975	2975	2975	0
675	20230608	091900	3095025	2975	2975	2975	2975	0
676	20230608	091800	3095025	2975	2975	2975	2975	0
677	20230608	091700	3095025	2975	2975	2975	2975	0
678	20230608	091600	3095025	2975	2975	2975	2975	0
679	20230608	091500	3095025	2975	2975	2975	2975	1
680	20230608	091400	3092050	2970	2970	2970	2970	0
681	20230608	091300	3092050	2970	2970	2970	2970	0
682	20230608	091200	3092050	2970	2970	2970	2970	0
683	20230608	091100	3092050	2970	2970	2970	2970	0
684	20230608	091000	3092050	2970	2970	2970	2970	0
685	20230608	090900	3092050	2970	2970	2970	2970	0
686	20230608	090800	3092050	2970	2970	2970	2970	41
687	20230608	090700	2970280	2990	2985	2990	2970	889
688	20230608	090600	325920	2990	2990	2990	2990	0
689	20230608	090500	325920	2990	2990	2990	2990	108
690	20230608	090400	3000	3000	3000	3000	3000	0
691	20230608	090300	3000	3000	3000	3000	3000	0
692	20230608	090200	3000	3000	3000	3000	3000	0
693	20230608	090100	3000	3000	3000	3000	3000	0
694	20230608	090000	3000	3000	3000	3000	3000	1