KissMeData/442900/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212900	38124320	9660	9660	9660	9660	1
3	20230609	212800	38124320	9660	9660	9660	9660	0
4	20230609	212700	38124320	9660	9660	9660	9660	0
5	20230609	212600	38124320	9660	9660	9660	9660	0
6	20230609	212500	38124320	9660	9660	9660	9660	0
7	20230609	212400	38124320	9660	9660	9660	9660	0
8	20230609	212300	38124320	9660	9660	9660	9660	0
9	20230609	212200	38124320	9660	9660	9660	9660	0
10	20230609	212100	38124320	9660	9660	9660	9660	0
11	20230609	212000	38124320	9660	9660	9660	9660	0
12	20230609	211900	38124320	9660	9660	9660	9660	0
13	20230609	211800	38124320	9660	9660	9660	9660	0
14	20230609	211700	38124320	9660	9660	9660	9660	0
15	20230609	211600	38124320	9660	9660	9660	9660	0
16	20230609	211500	38124320	9660	9660	9660	9660	0
17	20230609	211400	38124320	9660	9660	9660	9660	0
18	20230609	211300	38124320	9660	9660	9660	9660	0
19	20230609	211200	38124320	9660	9660	9660	9660	0
20	20230609	211100	38124320	9660	9660	9660	9660	0
21	20230609	211000	38124320	9660	9660	9660	9660	0
22	20230609	210900	38124320	9660	9660	9660	9660	0
23	20230609	210800	38124320	9660	9660	9660	9660	0
24	20230609	210700	38124320	9660	9660	9660	9660	0
25	20230609	210600	38124320	9660	9660	9660	9660	0
26	20230609	210500	38124320	9660	9660	9660	9660	0
27	20230609	210400	38124320	9660	9660	9660	9660	0
28	20230609	210300	38124320	9660	9660	9660	9660	0
29	20230609	210200	38124320	9660	9660	9660	9660	0
30	20230609	210100	38124320	9660	9660	9660	9660	0
31	20230609	210000	38124320	9660	9660	9660	9660	0
32	20230609	205900	38124320	9660	9660	9660	9660	1
33	20230609	205800	38124320	9660	9660	9660	9660	0
34	20230609	205700	38124320	9660	9660	9660	9660	0
35	20230609	205600	38124320	9660	9660	9660	9660	0
36	20230609	205500	38124320	9660	9660	9660	9660	0
37	20230609	205400	38124320	9660	9660	9660	9660	0
38	20230609	205300	38124320	9660	9660	9660	9660	0
39	20230609	205200	38124320	9660	9660	9660	9660	0
40	20230609	205100	38124320	9660	9660	9660	9660	0
41	20230609	205000	38124320	9660	9660	9660	9660	0
42	20230609	204900	38124320	9660	9660	9660	9660	0
43	20230609	204800	38124320	9660	9660	9660	9660	0
44	20230609	204700	38124320	9660	9660	9660	9660	0
45	20230609	204600	38124320	9660	9660	9660	9660	0
46	20230609	204500	38124320	9660	9660	9660	9660	0
47	20230609	204400	38124320	9660	9660	9660	9660	0
48	20230609	204300	38124320	9660	9660	9660	9660	0
49	20230609	204200	38124320	9660	9660	9660	9660	0
50	20230609	204100	38124320	9660	9660	9660	9660	0
51	20230609	204000	38124320	9660	9660	9660	9660	0
52	20230609	203900	38124320	9660	9660	9660	9660	0
53	20230609	203800	38124320	9660	9660	9660	9660	0
54	20230609	203700	38124320	9660	9660	9660	9660	0
55	20230609	203600	38124320	9660	9660	9660	9660	0
56	20230609	203500	38124320	9660	9660	9660	9660	0
57	20230609	203400	38124320	9660	9660	9660	9660	0
58	20230609	203300	38124320	9660	9660	9660	9660	0
59	20230609	203200	38124320	9660	9660	9660	9660	0
60	20230609	203100	38124320	9660	9660	9660	9660	0
61	20230609	203000	38124320	9660	9660	9660	9660	0
62	20230609	202900	38124320	9660	9660	9660	9660	1
63	20230609	202800	38124320	9660	9660	9660	9660	0
64	20230609	202700	38124320	9660	9660	9660	9660	0
65	20230609	202600	38124320	9660	9660	9660	9660	0
66	20230609	202500	38124320	9660	9660	9660	9660	0
67	20230609	202400	38124320	9660	9660	9660	9660	0
68	20230609	202300	38124320	9660	9660	9660	9660	0
69	20230609	202200	38124320	9660	9660	9660	9660	0
70	20230609	202100	38124320	9660	9660	9660	9660	0
71	20230609	202000	38124320	9660	9660	9660	9660	0
72	20230609	201900	38124320	9660	9660	9660	9660	0
73	20230609	201800	38124320	9660	9660	9660	9660	0
74	20230609	201700	38124320	9660	9660	9660	9660	0
75	20230609	201600	38124320	9660	9660	9660	9660	0
76	20230609	201500	38124320	9660	9660	9660	9660	0
77	20230609	201400	38124320	9660	9660	9660	9660	0
78	20230609	201300	38124320	9660	9660	9660	9660	0
79	20230609	201200	38124320	9660	9660	9660	9660	0
80	20230609	201100	38124320	9660	9660	9660	9660	0
81	20230609	201000	38124320	9660	9660	9660	9660	0
82	20230609	200900	38124320	9660	9660	9660	9660	0
83	20230609	200800	38124320	9660	9660	9660	9660	0
84	20230609	200700	38124320	9660	9660	9660	9660	0
85	20230609	200600	38124320	9660	9660	9660	9660	0
86	20230609	200500	38124320	9660	9660	9660	9660	0
87	20230609	200400	38124320	9660	9660	9660	9660	0
88	20230609	200300	38124320	9660	9660	9660	9660	0
89	20230609	200200	38124320	9660	9660	9660	9660	0
90	20230609	200100	38124320	9660	9660	9660	9660	0
91	20230609	200000	38124320	9660	9660	9660	9660	0
92	20230609	195900	38124320	9660	9660	9660	9660	1
93	20230609	195800	38124320	9660	9660	9660	9660	0
94	20230609	195700	38124320	9660	9660	9660	9660	0
95	20230609	195600	38124320	9660	9660	9660	9660	0
96	20230609	195500	38124320	9660	9660	9660	9660	0
97	20230609	195400	38124320	9660	9660	9660	9660	0
98	20230609	195300	38124320	9660	9660	9660	9660	0
99	20230609	195200	38124320	9660	9660	9660	9660	0
100	20230609	195100	38124320	9660	9660	9660	9660	0
101	20230609	195000	38124320	9660	9660	9660	9660	0
102	20230609	194900	38124320	9660	9660	9660	9660	0
103	20230609	194800	38124320	9660	9660	9660	9660	0
104	20230609	194700	38124320	9660	9660	9660	9660	0
105	20230609	194600	38124320	9660	9660	9660	9660	0
106	20230609	194500	38124320	9660	9660	9660	9660	0
107	20230609	194400	38124320	9660	9660	9660	9660	0
108	20230609	194300	38124320	9660	9660	9660	9660	0
109	20230609	194200	38124320	9660	9660	9660	9660	0
110	20230609	194100	38124320	9660	9660	9660	9660	0
111	20230609	194000	38124320	9660	9660	9660	9660	0
112	20230609	193900	38124320	9660	9660	9660	9660	0
113	20230609	193800	38124320	9660	9660	9660	9660	0
114	20230609	193700	38124320	9660	9660	9660	9660	0
115	20230609	193600	38124320	9660	9660	9660	9660	0
116	20230609	193500	38124320	9660	9660	9660	9660	0
117	20230609	193400	38124320	9660	9660	9660	9660	0
118	20230609	193300	38124320	9660	9660	9660	9660	0
119	20230609	193200	38124320	9660	9660	9660	9660	0
120	20230609	193100	38124320	9660	9660	9660	9660	0
121	20230609	193000	38124320	9660	9660	9660	9660	0
122	20230609	192900	38124320	9660	9660	9660	9660	1
123	20230609	192800	38124320	9660	9660	9660	9660	0
124	20230609	192700	38124320	9660	9660	9660	9660	0
125	20230609	192600	38124320	9660	9660	9660	9660	0
126	20230609	192500	38124320	9660	9660	9660	9660	0
127	20230609	192400	38124320	9660	9660	9660	9660	0
128	20230609	192300	38124320	9660	9660	9660	9660	0
129	20230609	192200	38124320	9660	9660	9660	9660	0
130	20230609	192100	38124320	9660	9660	9660	9660	0
131	20230609	192000	38124320	9660	9660	9660	9660	0
132	20230609	191900	38124320	9660	9660	9660	9660	0
133	20230609	191800	38124320	9660	9660	9660	9660	0
134	20230609	191700	38124320	9660	9660	9660	9660	0
135	20230609	191600	38124320	9660	9660	9660	9660	0
136	20230609	191500	38124320	9660	9660	9660	9660	0
137	20230609	191400	38124320	9660	9660	9660	9660	0
138	20230609	191300	38124320	9660	9660	9660	9660	0
139	20230609	191200	38124320	9660	9660	9660	9660	0
140	20230609	191100	38124320	9660	9660	9660	9660	0
141	20230609	191000	38124320	9660	9660	9660	9660	0
142	20230609	190900	38124320	9660	9660	9660	9660	0
143	20230609	190800	38124320	9660	9660	9660	9660	0
144	20230609	190700	38124320	9660	9660	9660	9660	0
145	20230609	190600	38124320	9660	9660	9660	9660	0
146	20230609	190500	38124320	9660	9660	9660	9660	0
147	20230609	190400	38124320	9660	9660	9660	9660	0
148	20230609	190300	38124320	9660	9660	9660	9660	0
149	20230609	190200	38124320	9660	9660	9660	9660	0
150	20230609	190100	38124320	9660	9660	9660	9660	0
151	20230609	190000	38124320	9660	9660	9660	9660	0
152	20230609	185900	38124320	9660	9660	9660	9660	1
153	20230609	185800	38124320	9660	9660	9660	9660	0
154	20230609	185700	38124320	9660	9660	9660	9660	0
155	20230609	185600	38124320	9660	9660	9660	9660	0
156	20230609	185500	38124320	9660	9660	9660	9660	0
157	20230609	185400	38124320	9660	9660	9660	9660	0
158	20230609	185300	38124320	9660	9660	9660	9660	0
159	20230609	185200	38124320	9660	9660	9660	9660	0
160	20230609	185100	38124320	9660	9660	9660	9660	0
161	20230609	185000	38124320	9660	9660	9660	9660	0
162	20230609	184900	38124320	9660	9660	9660	9660	0
163	20230609	184800	38124320	9660	9660	9660	9660	0
164	20230609	184700	38124320	9660	9660	9660	9660	0
165	20230609	184600	38124320	9660	9660	9660	9660	0
166	20230609	184500	38124320	9660	9660	9660	9660	0
167	20230609	184400	38124320	9660	9660	9660	9660	0
168	20230609	184300	38124320	9660	9660	9660	9660	0
169	20230609	184200	38124320	9660	9660	9660	9660	0
170	20230609	184100	38124320	9660	9660	9660	9660	0
171	20230609	184000	38124320	9660	9660	9660	9660	0
172	20230609	183900	38124320	9660	9660	9660	9660	0
173	20230609	183800	38124320	9660	9660	9660	9660	0
174	20230609	183700	38124320	9660	9660	9660	9660	0
175	20230609	183600	38124320	9660	9660	9660	9660	0
176	20230609	183500	38124320	9660	9660	9660	9660	0
177	20230609	183400	38124320	9660	9660	9660	9660	0
178	20230609	183300	38124320	9660	9660	9660	9660	0
179	20230609	183200	38124320	9660	9660	9660	9660	0
180	20230609	183100	38124320	9660	9660	9660	9660	0
181	20230609	183000	38124320	9660	9660	9660	9660	0
182	20230609	182900	38124320	9660	9660	9660	9660	1
183	20230609	182800	38124320	9660	9660	9660	9660	0
184	20230609	182700	38124320	9660	9660	9660	9660	0
185	20230609	182600	38124320	9660	9660	9660	9660	0
186	20230609	182500	38124320	9660	9660	9660	9660	0
187	20230609	182400	38124320	9660	9660	9660	9660	0
188	20230609	182300	38124320	9660	9660	9660	9660	0
189	20230609	182200	38124320	9660	9660	9660	9660	0
190	20230609	182100	38124320	9660	9660	9660	9660	0
191	20230609	182000	38124320	9660	9660	9660	9660	0
192	20230609	181900	38124320	9660	9660	9660	9660	0
193	20230609	181800	38124320	9660	9660	9660	9660	0
194	20230609	181700	38124320	9660	9660	9660	9660	0
195	20230609	181600	38124320	9660	9660	9660	9660	0
196	20230609	181500	38124320	9660	9660	9660	9660	0
197	20230609	181400	38124320	9660	9660	9660	9660	0
198	20230609	181300	38124320	9660	9660	9660	9660	0
199	20230609	181200	38124320	9660	9660	9660	9660	0
200	20230609	181100	38124320	9660	9660	9660	9660	0
201	20230609	181000	38124320	9660	9660	9660	9660	0
202	20230609	180900	38124320	9660	9660	9660	9660	0
203	20230609	180800	38124320	9660	9660	9660	9660	0
204	20230609	180700	38124320	9660	9660	9660	9660	0
205	20230609	180600	38124320	9660	9660	9660	9660	0
206	20230609	180500	38124320	9660	9660	9660	9660	0
207	20230609	180400	38124320	9660	9660	9660	9660	0
208	20230609	180300	38124320	9660	9660	9660	9660	0
209	20230609	180200	38124320	9660	9660	9660	9660	0
210	20230609	180100	38124320	9660	9660	9660	9660	0
211	20230609	180000	38124320	9660	9660	9660	9660	0
212	20230609	175900	38124320	9660	9660	9660	9660	1
213	20230609	175800	38124320	9660	9660	9660	9660	0
214	20230609	175700	38124320	9660	9660	9660	9660	0
215	20230609	175600	38124320	9660	9660	9660	9660	0
216	20230609	175500	38124320	9660	9660	9660	9660	0
217	20230609	175400	38124320	9660	9660	9660	9660	0
218	20230609	175300	38124320	9660	9660	9660	9660	0
219	20230609	175200	38124320	9660	9660	9660	9660	0
220	20230609	175100	38124320	9660	9660	9660	9660	0
221	20230609	175000	38124320	9660	9660	9660	9660	0
222	20230609	174900	38124320	9660	9660	9660	9660	0
223	20230609	174800	38124320	9660	9660	9660	9660	0
224	20230609	174700	38124320	9660	9660	9660	9660	0
225	20230609	174600	38124320	9660	9660	9660	9660	0
226	20230609	174500	38124320	9660	9660	9660	9660	0
227	20230609	174400	38124320	9660	9660	9660	9660	0
228	20230609	174300	38124320	9660	9660	9660	9660	0
229	20230609	174200	38124320	9660	9660	9660	9660	0
230	20230609	174100	38124320	9660	9660	9660	9660	0
231	20230609	174000	38124320	9660	9660	9660	9660	0
232	20230609	173900	38124320	9660	9660	9660	9660	0
233	20230609	173800	38124320	9660	9660	9660	9660	0
234	20230609	173700	38124320	9660	9660	9660	9660	0
235	20230609	173600	38124320	9660	9660	9660	9660	0
236	20230609	173500	38124320	9660	9660	9660	9660	0
237	20230609	173400	38124320	9660	9660	9660	9660	0
238	20230609	173300	38124320	9660	9660	9660	9660	0
239	20230609	173200	38124320	9660	9660	9660	9660	0
240	20230609	173100	38124320	9660	9660	9660	9660	0
241	20230609	173000	38124320	9660	9660	9660	9660	0
242	20230609	172900	38124320	9660	9660	9660	9660	1
243	20230609	172800	38124320	9660	9660	9660	9660	0
244	20230609	172700	38124320	9660	9660	9660	9660	0
245	20230609	172600	38124320	9660	9660	9660	9660	0
246	20230609	172500	38124320	9660	9660	9660	9660	0
247	20230609	172400	38124320	9660	9660	9660	9660	0
248	20230609	172300	38124320	9660	9660	9660	9660	0
249	20230609	172200	38124320	9660	9660	9660	9660	0
250	20230609	172100	38124320	9660	9660	9660	9660	0
251	20230609	172000	38124320	9660	9660	9660	9660	0
252	20230609	171900	38124320	9660	9660	9660	9660	0
253	20230609	171800	38124320	9660	9660	9660	9660	0
254	20230609	171700	38124320	9660	9660	9660	9660	0
255	20230609	171600	38124320	9660	9660	9660	9660	0
256	20230609	171500	38124320	9660	9660	9660	9660	0
257	20230609	171400	38124320	9660	9660	9660	9660	0
258	20230609	171300	38124320	9660	9660	9660	9660	0
259	20230609	171200	38124320	9660	9660	9660	9660	0
260	20230609	171100	38124320	9660	9660	9660	9660	0
261	20230609	171000	38124320	9660	9660	9660	9660	0
262	20230609	170900	38124320	9660	9660	9660	9660	0
263	20230609	170800	38124320	9660	9660	9660	9660	0
264	20230609	170700	38124320	9660	9660	9660	9660	0
265	20230609	170600	38124320	9660	9660	9660	9660	0
266	20230609	170500	38124320	9660	9660	9660	9660	0
267	20230609	170400	38124320	9660	9660	9660	9660	0
268	20230609	170300	38124320	9660	9660	9660	9660	0
269	20230609	170200	38124320	9660	9660	9660	9660	0
270	20230609	170100	38124320	9660	9660	9660	9660	0
271	20230609	170000	38124320	9660	9660	9660	9660	0
272	20230609	165900	38124320	9660	9660	9660	9660	1
273	20230609	165800	38124320	9660	9660	9660	9660	0
274	20230609	165700	38124320	9660	9660	9660	9660	0
275	20230609	165600	38124320	9660	9660	9660	9660	0
276	20230609	165500	38124320	9660	9660	9660	9660	0
277	20230609	165400	38124320	9660	9660	9660	9660	0
278	20230609	165300	38124320	9660	9660	9660	9660	0
279	20230609	165200	38124320	9660	9660	9660	9660	0
280	20230609	165100	38124320	9660	9660	9660	9660	0
281	20230609	165000	38124320	9660	9660	9660	9660	0
282	20230609	164900	38124320	9660	9660	9660	9660	0
283	20230609	164800	38124320	9660	9660	9660	9660	0
284	20230609	164700	38124320	9660	9660	9660	9660	0
285	20230609	164600	38124320	9660	9660	9660	9660	0
286	20230609	164500	38124320	9660	9660	9660	9660	0
287	20230609	164400	38124320	9660	9660	9660	9660	0
288	20230609	164300	38124320	9660	9660	9660	9660	0
289	20230609	164200	38124320	9660	9660	9660	9660	0
290	20230609	164100	38124320	9660	9660	9660	9660	0
291	20230609	164000	38124320	9660	9660	9660	9660	0
292	20230609	163900	38124320	9660	9660	9660	9660	0
293	20230609	163800	38124320	9660	9660	9660	9660	0
294	20230609	163700	38124320	9660	9660	9660	9660	0
295	20230609	163600	38124320	9660	9660	9660	9660	0
296	20230609	163500	38124320	9660	9660	9660	9660	0
297	20230609	163400	38124320	9660	9660	9660	9660	0
298	20230609	163300	38124320	9660	9660	9660	9660	0
299	20230609	163200	38124320	9660	9660	9660	9660	0
300	20230609	163100	38124320	9660	9660	9660	9660	0
301	20230609	163000	38124320	9660	9660	9660	9660	0
302	20230609	162900	38124320	9660	9660	9660	9660	1
303	20230609	162800	38124320	9660	9660	9660	9660	0
304	20230609	162700	38124320	9660	9660	9660	9660	0
305	20230609	162600	38124320	9660	9660	9660	9660	0
306	20230609	162500	38124320	9660	9660	9660	9660	0
307	20230609	162400	38124320	9660	9660	9660	9660	0
308	20230609	162300	38124320	9660	9660	9660	9660	0
309	20230609	162200	38124320	9660	9660	9660	9660	0
310	20230609	162100	38124320	9660	9660	9660	9660	0
311	20230609	162000	38124320	9660	9660	9660	9660	0
312	20230609	161900	38124320	9660	9660	9660	9660	0
313	20230609	161800	38124320	9660	9660	9660	9660	0
314	20230609	161700	38124320	9660	9660	9660	9660	0
315	20230609	161600	38124320	9660	9660	9660	9660	0
316	20230609	161500	38124320	9660	9660	9660	9660	0
317	20230609	161400	38124320	9660	9660	9660	9660	0
318	20230609	161300	38124320	9660	9660	9660	9660	0
319	20230609	161200	38124320	9660	9660	9660	9660	0
320	20230609	161100	38124320	9660	9660	9660	9660	0
321	20230609	161000	38124320	9660	9660	9660	9660	0
322	20230609	160900	38124320	9660	9660	9660	9660	0
323	20230609	160800	38124320	9660	9660	9660	9660	0
324	20230609	160700	38124320	9660	9660	9660	9660	0
325	20230609	160600	38124320	9660	9660	9660	9660	0
326	20230609	160500	38124320	9660	9660	9660	9660	0
327	20230609	160400	38124320	9660	9660	9660	9660	0
328	20230609	160300	38124320	9660	9660	9660	9660	0
329	20230609	160200	38124320	9660	9660	9660	9660	0
330	20230609	160100	38124320	9660	9660	9660	9660	0
331	20230609	160000	38124320	9660	9660	9660	9660	0
332	20230609	155900	38124320	9660	9660	9660	9660	1
333	20230609	155800	38124320	9660	9660	9660	9660	0
334	20230609	155700	38124320	9660	9660	9660	9660	0
335	20230609	155600	38124320	9660	9660	9660	9660	0
336	20230609	155500	38124320	9660	9660	9660	9660	0
337	20230609	155400	38124320	9660	9660	9660	9660	0
338	20230609	155300	38124320	9660	9660	9660	9660	0
339	20230609	155200	38124320	9660	9660	9660	9660	0
340	20230609	155100	38124320	9660	9660	9660	9660	0
341	20230609	155000	38124320	9660	9660	9660	9660	0
342	20230609	154900	38124320	9660	9660	9660	9660	0
343	20230609	154800	38124320	9660	9660	9660	9660	0
344	20230609	154700	38124320	9660	9660	9660	9660	0
345	20230609	154600	38124320	9660	9660	9660	9660	0
346	20230609	154500	38124320	9660	9660	9660	9660	0
347	20230609	154400	38124320	9660	9660	9660	9660	0
348	20230609	154300	38124320	9660	9660	9660	9660	0
349	20230609	154200	38124320	9660	9660	9660	9660	0
350	20230609	154100	38124320	9660	9660	9660	9660	0
351	20230609	154000	38124320	9660	9660	9660	9660	0
352	20230609	153900	38124320	9660	9660	9660	9660	0
353	20230609	153800	38124320	9660	9660	9660	9660	0
354	20230609	153700	38124320	9660	9660	9660	9660	0
355	20230609	153600	38124320	9660	9660	9660	9660	0
356	20230609	153500	38124320	9660	9660	9660	9660	0
357	20230609	153400	38124320	9660	9660	9660	9660	0
358	20230609	153300	38124320	9660	9660	9660	9660	0
359	20230609	153200	38124320	9660	9660	9660	9660	0
360	20230609	153100	38124320	9660	9660	9660	9660	0
361	20230609	153000	38124320	9660	9660	9660	9660	1
362	20230609	152900	38114660	9660	9660	9660	9660	0
363	20230609	152800	38114660	9660	9660	9660	9660	0
364	20230609	152700	38114660	9660	9660	9660	9660	0
365	20230609	152600	38114660	9660	9660	9660	9660	0
366	20230609	152500	38114660	9660	9660	9660	9660	0
367	20230609	152400	38114660	9660	9660	9660	9660	0
368	20230609	152300	38114660	9660	9660	9660	9660	0
369	20230609	152200	38114660	9660	9660	9660	9660	0
370	20230609	152100	38114660	9660	9660	9660	9660	0
371	20230609	152000	38114660	9660	9660	9660	9660	0
372	20230609	151900	38114660	9660	9660	9660	9660	0
373	20230609	151800	38114660	9660	9660	9660	9660	11
374	20230609	151700	38008400	9660	9660	9660	9660	0
375	20230609	151600	38008400	9660	9660	9660	9660	0
376	20230609	151500	38008400	9660	9660	9660	9660	0
377	20230609	151400	38008400	9660	9660	9660	9660	0
378	20230609	151300	38008400	9660	9660	9660	9660	0
379	20230609	151200	38008400	9660	9660	9660	9660	0
380	20230609	151100	38008400	9660	9660	9660	9660	2
381	20230609	151000	37989080	9660	9660	9660	9660	2
382	20230609	150900	37969760	9660	9660	9660	9660	62
383	20230609	150800	37370840	9660	9660	9660	9660	1
384	20230609	150700	37361180	9660	9660	9660	9660	0
385	20230609	150600	37361180	9660	9660	9660	9660	0
386	20230609	150500	37361180	9660	9660	9660	9660	0
387	20230609	150400	37361180	9660	9660	9660	9660	0
388	20230609	150300	37361180	9660	9660	9660	9660	0
389	20230609	150200	37361180	9660	9660	9660	9660	0
390	20230609	150100	37361180	9660	9660	9660	9660	0
391	20230609	150000	37361180	9660	9660	9660	9660	1
392	20230609	145900	37351520	9660	9660	9660	9660	0
393	20230609	145800	37351520	9660	9660	9660	9660	0
394	20230609	145700	37351520	9660	9660	9660	9660	0
395	20230609	145600	37351520	9660	9660	9660	9660	0
396	20230609	145500	37351520	9660	9660	9660	9660	0
397	20230609	145400	37351520	9660	9660	9660	9660	27
398	20230609	145300	37090700	9650	9650	9650	9650	0
399	20230609	145200	37090700	9650	9650	9650	9650	1
400	20230609	145100	37081050	9650	9650	9650	9650	0
401	20230609	145000	37081050	9650	9650	9650	9650	0
402	20230609	144900	37081050	9650	9650	9650	9650	0
403	20230609	144800	37081050	9650	9650	9650	9650	0
404	20230609	144700	37081050	9650	9650	9650	9650	0
405	20230609	144600	37081050	9650	9650	9650	9650	0
406	20230609	144500	37081050	9650	9650	9650	9650	0
407	20230609	144400	37081050	9650	9650	9650	9650	0
408	20230609	144300	37081050	9650	9650	9650	9650	1
409	20230609	144200	37071400	9650	9650	9650	9650	0
410	20230609	144100	37071400	9650	9650	9650	9650	0
411	20230609	144000	37071400	9650	9650	9650	9650	0
412	20230609	143900	37071400	9650	9650	9650	9650	0
413	20230609	143800	37071400	9650	9650	9650	9650	0
414	20230609	143700	37071400	9650	9650	9650	9650	0
415	20230609	143600	37071400	9650	9650	9650	9650	0
416	20230609	143500	37071400	9650	9650	9650	9650	1
417	20230609	143400	37061750	9650	9650	9650	9650	0
418	20230609	143300	37061750	9650	9650	9650	9650	0
419	20230609	143200	37061750	9650	9650	9650	9650	0
420	20230609	143100	37061750	9650	9650	9650	9650	0
421	20230609	143000	37061750	9650	9650	9650	9650	0
422	20230609	142900	37061750	9650	9650	9650	9650	0
423	20230609	142800	37061750	9650	9650	9650	9650	0
424	20230609	142700	37061750	9650	9650	9650	9650	0
425	20230609	142600	37061750	9650	9650	9650	9650	1
426	20230609	142500	37052100	9650	9650	9650	9650	0
427	20230609	142400	37052100	9650	9650	9650	9650	0
428	20230609	142300	37052100	9650	9650	9650	9650	0
429	20230609	142200	37052100	9650	9650	9650	9650	0
430	20230609	142100	37052100	9650	9650	9650	9650	0
431	20230609	142000	37052100	9650	9650	9650	9650	0
432	20230609	141900	37052100	9650	9650	9650	9650	0
433	20230609	141800	37052100	9650	9650	9650	9650	1
434	20230609	141700	37042450	9660	9660	9660	9660	0
435	20230609	141600	37042450	9660	9660	9660	9660	0
436	20230609	141500	37042450	9660	9660	9660	9660	0
437	20230609	141400	37042450	9660	9660	9660	9660	0
438	20230609	141300	37042450	9660	9660	9660	9660	0
439	20230609	141200	37042450	9660	9660	9660	9660	0
440	20230609	141100	37042450	9660	9660	9660	9660	0
441	20230609	141000	37042450	9660	9660	9660	9660	0
442	20230609	140900	37042450	9660	9660	9660	9660	0
443	20230609	140800	37042450	9660	9660	9660	9660	0
444	20230609	140700	37042450	9660	9660	9660	9660	0
445	20230609	140600	37042450	9660	9660	9660	9660	0
446	20230609	140500	37042450	9660	9660	9660	9660	0
447	20230609	140400	37042450	9660	9660	9660	9660	0
448	20230609	140300	37042450	9660	9660	9660	9660	0
449	20230609	140200	37042450	9660	9660	9660	9660	0
450	20230609	140100	37042450	9660	9660	9660	9660	0
451	20230609	140000	37042450	9660	9660	9660	9660	0
452	20230609	135900	37042450	9660	9660	9660	9660	15
453	20230609	135800	36897550	9650	9650	9650	9650	0
454	20230609	135700	36897550	9650	9650	9650	9650	0
455	20230609	135600	36897550	9650	9650	9650	9650	0
456	20230609	135500	36897550	9650	9650	9650	9650	0
457	20230609	135400	36897550	9650	9650	9650	9650	0
458	20230609	135300	36897550	9650	9650	9650	9650	0
459	20230609	135200	36897550	9650	9650	9650	9650	0
460	20230609	135100	36897550	9650	9650	9650	9650	0
461	20230609	135000	36897550	9650	9650	9650	9650	0
462	20230609	134900	36897550	9650	9650	9650	9650	0
463	20230609	134800	36897550	9650	9650	9650	9650	0
464	20230609	134700	36897550	9650	9650	9650	9650	0
465	20230609	134600	36897550	9650	9650	9650	9650	0
466	20230609	134500	36897550	9650	9650	9650	9650	0
467	20230609	134400	36897550	9650	9650	9650	9650	0
468	20230609	134300	36897550	9650	9650	9650	9650	0
469	20230609	134200	36897550	9650	9650	9650	9650	0
470	20230609	134100	36897550	9650	9650	9650	9650	0
471	20230609	134000	36897550	9650	9650	9650	9650	201
472	20230609	133900	34957900	9650	9650	9650	9650	0
473	20230609	133800	34957900	9650	9650	9650	9650	1139
474	20230609	133700	23966550	9660	9660	9660	9660	0
475	20230609	133600	23966550	9660	9660	9660	9660	0
476	20230609	133500	23966550	9660	9660	9660	9660	0
477	20230609	133400	23966550	9660	9660	9660	9660	0
478	20230609	133300	23966550	9660	9660	9660	9660	0
479	20230609	133200	23966550	9660	9660	9660	9660	0
480	20230609	133100	23966550	9660	9660	9660	9660	0
481	20230609	133000	23966550	9660	9660	9660	9660	0
482	20230609	132900	23966550	9660	9660	9660	9660	0
483	20230609	132800	23966550	9660	9660	9660	9660	0
484	20230609	132700	23966550	9660	9660	9660	9660	0
485	20230609	132600	23966550	9660	9660	9660	9660	0
486	20230609	132500	23966550	9660	9660	9660	9660	0
487	20230609	132400	23966550	9660	9660	9660	9660	0
488	20230609	132300	23966550	9660	9660	9660	9660	0
489	20230609	132200	23966550	9660	9660	9660	9660	0
490	20230609	132100	23966550	9660	9660	9660	9660	0
491	20230609	132000	23966550	9660	9660	9660	9660	0
492	20230609	131900	23966550	9660	9660	9660	9660	0
493	20230609	131800	23966550	9660	9660	9660	9660	1
494	20230609	131700	23956890	9660	9660	9660	9660	0
495	20230609	131600	23956890	9660	9660	9660	9660	0
496	20230609	131500	23956890	9660	9660	9660	9660	1
497	20230609	131400	23947230	9660	9660	9660	9660	0
498	20230609	131300	23947230	9660	9660	9660	9660	1
499	20230609	131200	23937570	9670	9670	9670	9670	0
500	20230609	131100	23937570	9670	9670	9670	9670	1
501	20230609	131000	23927900	9660	9660	9660	9660	0
502	20230609	130900	23927900	9660	9660	9660	9660	1
503	20230609	130800	23918240	9660	9660	9660	9660	0
504	20230609	130700	23918240	9660	9660	9660	9660	0
505	20230609	130600	23918240	9660	9660	9660	9660	1
506	20230609	130500	23908580	9660	9660	9660	9660	0
507	20230609	130400	23908580	9660	9660	9660	9660	0
508	20230609	130300	23908580	9660	9660	9660	9660	95
509	20230609	130200	22990880	9660	9660	9660	9660	0
510	20230609	130100	22990880	9660	9660	9660	9660	0
511	20230609	130000	22990880	9660	9660	9660	9660	0
512	20230609	125900	22990880	9660	9660	9660	9660	0
513	20230609	125800	22990880	9660	9660	9660	9660	0
514	20230609	125700	22990880	9660	9660	9660	9660	10
515	20230609	125600	22894280	9650	9650	9650	9650	0
516	20230609	125500	22894280	9650	9650	9650	9650	0
517	20230609	125400	22894280	9650	9650	9650	9650	0
518	20230609	125300	22894280	9650	9650	9650	9650	0
519	20230609	125200	22894280	9650	9650	9650	9650	1
520	20230609	125100	22884630	9660	9660	9660	9660	83
521	20230609	125000	22082850	9660	9660	9660	9660	0
522	20230609	124900	22082850	9660	9660	9660	9660	0
523	20230609	124800	22082850	9660	9660	9660	9660	1
524	20230609	124700	22073190	9660	9660	9660	9660	0
525	20230609	124600	22073190	9660	9660	9660	9660	0
526	20230609	124500	22073190	9660	9660	9660	9660	0
527	20230609	124400	22073190	9660	9660	9660	9660	0
528	20230609	124300	22073190	9660	9660	9660	9660	0
529	20230609	124200	22073190	9660	9660	9660	9660	1
530	20230609	124100	22063530	9660	9660	9660	9660	0
531	20230609	124000	22063530	9660	9660	9660	9660	0
532	20230609	123900	22063530	9660	9660	9660	9660	32
533	20230609	123800	21754410	9660	9660	9660	9660	0
534	20230609	123700	21754410	9660	9660	9660	9660	0
535	20230609	123600	21754410	9660	9660	9660	9660	0
536	20230609	123500	21754410	9660	9660	9660	9660	100
537	20230609	123400	20788410	9660	9660	9660	9660	0
538	20230609	123300	20788410	9660	9660	9660	9660	0
539	20230609	123200	20788410	9660	9660	9660	9660	0
540	20230609	123100	20788410	9660	9660	9660	9660	0
541	20230609	123000	20788410	9660	9660	9660	9660	0
542	20230609	122900	20788410	9660	9660	9660	9660	0
543	20230609	122800	20788410	9660	9660	9660	9660	0
544	20230609	122700	20788410	9660	9660	9660	9660	0
545	20230609	122600	20788410	9660	9660	9660	9660	0
546	20230609	122500	20788410	9660	9660	9660	9660	0
547	20230609	122400	20788410	9660	9660	9660	9660	0
548	20230609	122300	20788410	9660	9660	9660	9660	0
549	20230609	122200	20788410	9660	9660	9660	9660	0
550	20230609	122100	20788410	9660	9660	9660	9660	0
551	20230609	122000	20788410	9660	9660	9660	9660	0
552	20230609	121900	20788410	9660	9660	9660	9660	0
553	20230609	121800	20788410	9660	9660	9660	9660	0
554	20230609	121700	20788410	9660	9660	9660	9660	0
555	20230609	121600	20788410	9660	9660	9660	9660	0
556	20230609	121500	20788410	9660	9660	9660	9660	0
557	20230609	121400	20788410	9660	9660	9660	9660	0
558	20230609	121300	20788410	9660	9660	9660	9660	0
559	20230609	121200	20788410	9660	9660	9660	9660	0
560	20230609	121100	20788410	9660	9660	9660	9660	0
561	20230609	121000	20788410	9660	9660	9660	9660	0
562	20230609	120900	20788410	9660	9660	9660	9660	0
563	20230609	120800	20788410	9660	9660	9660	9660	0
564	20230609	120700	20788410	9660	9660	9660	9660	0
565	20230609	120600	20788410	9660	9660	9660	9660	0
566	20230609	120500	20788410	9660	9660	9660	9660	0
567	20230609	120400	20788410	9660	9660	9660	9660	0
568	20230609	120300	20788410	9660	9660	9660	9660	0
569	20230609	120200	20788410	9660	9660	9660	9660	2
570	20230609	120100	20769090	9660	9660	9660	9660	0
571	20230609	120000	20769090	9660	9660	9660	9660	0
572	20230609	115900	20769090	9660	9660	9660	9660	0
573	20230609	115800	20769090	9660	9660	9660	9660	0
574	20230609	115700	20769090	9660	9660	9660	9660	0
575	20230609	115600	20769090	9660	9660	9660	9660	0
576	20230609	115500	20769090	9660	9660	9660	9660	0
577	20230609	115400	20769090	9660	9660	9660	9660	0
578	20230609	115300	20769090	9660	9660	9660	9660	0
579	20230609	115200	20769090	9660	9660	9660	9660	0
580	20230609	115100	20769090	9660	9660	9660	9660	0
581	20230609	115000	20769090	9660	9660	9660	9660	0
582	20230609	114900	20769090	9660	9660	9660	9660	0
583	20230609	114800	20769090	9660	9660	9660	9660	0
584	20230609	114700	20769090	9660	9660	9660	9660	0
585	20230609	114600	20769090	9660	9660	9660	9660	0
586	20230609	114500	20769090	9660	9660	9660	9660	0
587	20230609	114400	20769090	9660	9660	9660	9660	0
588	20230609	114300	20769090	9660	9660	9660	9660	0
589	20230609	114200	20769090	9660	9660	9660	9660	0
590	20230609	114100	20769090	9660	9660	9660	9660	0
591	20230609	114000	20769090	9660	9660	9660	9660	0
592	20230609	113900	20769090	9660	9660	9660	9660	0
593	20230609	113800	20769090	9660	9660	9660	9660	0
594	20230609	113700	20769090	9660	9660	9660	9660	0
595	20230609	113600	20769090	9660	9660	9660	9660	0
596	20230609	113500	20769090	9660	9660	9660	9660	0
597	20230609	113400	20769090	9660	9660	9660	9660	0
598	20230609	113300	20769090	9660	9660	9660	9660	0
599	20230609	113200	20769090	9660	9660	9660	9660	0
600	20230609	113100	20769090	9660	9660	9660	9660	20
601	20230609	113000	20575890	9650	9650	9650	9650	0
602	20230609	112900	20575890	9650	9650	9650	9650	0
603	20230609	112800	20575890	9650	9650	9650	9650	0
604	20230609	112700	20575890	9650	9650	9650	9650	0
605	20230609	112600	20575890	9650	9650	9650	9650	0
606	20230609	112500	20575890	9650	9650	9650	9650	0
607	20230609	112400	20575890	9650	9650	9650	9650	0
608	20230609	112300	20575890	9650	9650	9650	9650	0
609	20230609	112200	20575890	9650	9650	9650	9650	0
610	20230609	112100	20575890	9650	9650	9650	9650	0
611	20230609	112000	20575890	9650	9650	9650	9650	0
612	20230609	111900	20575890	9650	9650	9650	9650	0
613	20230609	111800	20575890	9650	9650	9650	9650	0
614	20230609	111700	20575890	9650	9650	9650	9650	0
615	20230609	111600	20575890	9650	9650	9650	9650	0
616	20230609	111500	20575890	9650	9650	9650	9650	0
617	20230609	111400	20575890	9650	9650	9650	9650	0
618	20230609	111300	20575890	9650	9650	9650	9650	0
619	20230609	111200	20575890	9650	9650	9650	9650	0
620	20230609	111100	20575890	9650	9650	9650	9650	0
621	20230609	111000	20575890	9650	9650	9650	9650	0
622	20230609	110900	20575890	9650	9650	9650	9650	0
623	20230609	110800	20575890	9650	9650	9650	9650	200
624	20230609	110700	18645890	9660	9660	9660	9660	0
625	20230609	110600	18645890	9660	9660	9660	9660	0
626	20230609	110500	18645890	9660	9660	9660	9660	0
627	20230609	110400	18645890	9660	9660	9660	9660	0
628	20230609	110300	18645890	9660	9660	9660	9660	0
629	20230609	110200	18645890	9660	9660	9660	9660	0
630	20230609	110100	18645890	9660	9660	9660	9660	0
631	20230609	110000	18645890	9660	9660	9660	9660	0
632	20230609	105900	18645890	9660	9660	9660	9660	0
633	20230609	105800	18645890	9660	9660	9660	9660	0
634	20230609	105700	18645890	9660	9660	9660	9660	0
635	20230609	105600	18645890	9660	9660	9660	9660	0
636	20230609	105500	18645890	9660	9660	9660	9660	0
637	20230609	105400	18645890	9660	9660	9660	9660	0
638	20230609	105300	18645890	9660	9660	9660	9660	0
639	20230609	105200	18645890	9660	9660	9660	9660	0
640	20230609	105100	18645890	9660	9660	9660	9660	0
641	20230609	105000	18645890	9660	9660	9660	9660	0
642	20230609	104900	18645890	9660	9660	9660	9660	0
643	20230609	104800	18645890	9660	9660	9660	9660	0
644	20230609	104700	18645890	9660	9660	9660	9660	0
645	20230609	104600	18645890	9660	9660	9660	9660	0
646	20230609	104500	18645890	9660	9660	9660	9660	0
647	20230609	104400	18645890	9660	9660	9660	9660	0
648	20230609	104300	18645890	9660	9660	9660	9660	0
649	20230609	104200	18645890	9660	9660	9660	9660	0
650	20230609	104100	18645890	9660	9660	9660	9660	0
651	20230609	104000	18645890	9660	9660	9660	9660	0
652	20230609	103900	18645890	9660	9660	9660	9660	0
653	20230609	103800	18645890	9660	9660	9660	9660	0
654	20230609	103700	18645890	9660	9660	9660	9660	0
655	20230609	103600	18645890	9660	9660	9660	9660	0
656	20230609	103500	18645890	9660	9660	9660	9660	0
657	20230609	103400	18645890	9660	9660	9660	9660	0
658	20230609	103300	18645890	9660	9660	9660	9660	0
659	20230609	103200	18645890	9660	9660	9660	9660	0
660	20230609	103100	18645890	9660	9660	9660	9660	0
661	20230609	103000	18645890	9660	9660	9660	9660	10
662	20230609	102900	18549290	9650	9650	9650	9650	0
663	20230609	102800	18549290	9650	9650	9650	9650	0
664	20230609	102700	18549290	9650	9650	9650	9650	0
665	20230609	102600	18549290	9650	9650	9650	9650	0
666	20230609	102500	18549290	9650	9650	9650	9650	0
667	20230609	102400	18549290	9650	9650	9650	9650	0
668	20230609	102300	18549290	9650	9650	9650	9650	0
669	20230609	102200	18549290	9650	9650	9650	9650	0
670	20230609	102100	18549290	9650	9650	9650	9650	0
671	20230609	102000	18549290	9650	9650	9650	9650	0
672	20230609	101900	18549290	9650	9650	9650	9650	0
673	20230609	101800	18549290	9650	9650	9650	9650	0
674	20230609	101700	18549290	9650	9650	9650	9650	0
675	20230609	101600	18549290	9650	9650	9650	9650	0
676	20230609	101500	18549290	9650	9650	9650	9650	0
677	20230609	101400	18549290	9650	9650	9650	9650	0
678	20230609	101300	18549290	9650	9650	9650	9650	0
679	20230609	101200	18549290	9650	9650	9650	9650	0
680	20230609	101100	18549290	9650	9650	9650	9650	0
681	20230609	101000	18549290	9650	9650	9650	9650	0
682	20230609	100900	18549290	9650	9650	9650	9650	0
683	20230609	100800	18549290	9650	9650	9650	9650	0
684	20230609	100700	18549290	9650	9650	9650	9650	0
685	20230609	100600	18549290	9650	9650	9650	9650	0
686	20230609	100500	18549290	9650	9650	9650	9650	0
687	20230609	100400	18549290	9650	9650	9650	9650	0
688	20230609	100300	18549290	9650	9650	9650	9650	0
689	20230609	100200	18549290	9650	9650	9650	9650	0
690	20230609	100100	18549290	9650	9650	9650	9650	0
691	20230609	100000	18549290	9650	9650	9650	9650	0
692	20230609	095900	18549290	9650	9650	9650	9650	0
693	20230609	095800	18549290	9650	9650	9650	9650	0
694	20230609	095700	18549290	9650	9650	9650	9650	0
695	20230609	095600	18549290	9650	9650	9650	9650	0
696	20230609	095500	18549290	9650	9650	9650	9650	0
697	20230609	095400	18549290	9650	9650	9650	9650	0
698	20230609	095300	18549290	9650	9650	9650	9650	0
699	20230609	095200	18549290	9650	9650	9650	9650	0
700	20230609	095100	18549290	9650	9650	9650	9650	141
701	20230609	095000	17188640	9630	9640	9640	9630	286
702	20230609	094900	14434320	9640	9640	9640	9640	0
703	20230609	094800	14434320	9640	9640	9640	9640	0
704	20230609	094700	14434320	9640	9640	9640	9640	0
705	20230609	094600	14434320	9640	9640	9640	9640	0
706	20230609	094500	14434320	9640	9640	9640	9640	0
707	20230609	094400	14434320	9640	9640	9640	9640	0
708	20230609	094300	14434320	9640	9640	9640	9640	0
709	20230609	094200	14434320	9640	9660	9660	9640	225
710	20230609	094100	12263340	9640	9640	9640	9640	0
711	20230609	094000	12263340	9640	9640	9640	9640	0
712	20230609	093900	12263340	9640	9640	9640	9640	0
713	20230609	093800	12263340	9640	9640	9640	9640	0
714	20230609	093700	12263340	9640	9640	9640	9640	221
715	20230609	093600	10132900	9660	9660	9660	9660	0
716	20230609	093500	10132900	9660	9660	9660	9660	0
717	20230609	093400	10132900	9660	9660	9660	9660	100
718	20230609	093300	9166900	9640	9640	9640	9640	0
719	20230609	093200	9166900	9640	9640	9640	9640	0
720	20230609	093100	9166900	9640	9640	9640	9640	2
721	20230609	093000	9147620	9640	9640	9640	9640	0
722	20230609	092900	9147620	9640	9640	9640	9640	0
723	20230609	092800	9147620	9640	9640	9640	9640	0
724	20230609	092700	9147620	9640	9640	9640	9640	0
725	20230609	092600	9147620	9640	9640	9640	9640	0
726	20230609	092500	9147620	9640	9640	9640	9640	0
727	20230609	092400	9147620	9640	9640	9640	9640	239
728	20230609	092300	6843660	9650	9650	9650	9650	0
729	20230609	092200	6843660	9650	9650	9650	9650	255
730	20230609	092100	4382910	9650	9650	9650	9650	0
731	20230609	092000	4382910	9650	9660	9660	9650	264
732	20230609	091900	1835280	9660	9660	9660	9660	1
733	20230609	091800	1825620	9660	9660	9660	9660	0
734	20230609	091700	1825620	9660	9660	9660	9660	0
735	20230609	091600	1825620	9660	9660	9660	9650	21
736	20230609	091500	1622890	9660	9660	9660	9660	141
737	20230609	091400	260830	9660	9660	9660	9660	22
738	20230609	091300	48310	9660	9660	9660	9660	1
739	20230609	091200	38650	9660	9660	9660	9660	0
740	20230609	091100	38650	9660	9660	9660	9660	0
741	20230609	091000	38650	9660	9660	9660	9660	1
742	20230609	090900	28990	9660	9660	9660	9660	0
743	20230609	090800	28990	9660	9660	9660	9660	0
744	20230609	090700	28990	9660	9660	9660	9660	1
745	20230609	090600	19330	9660	9660	9660	9660	0
746	20230609	090500	19330	9660	9660	9660	9660	1
747	20230609	090400	9670	9670	9670	9670	9670	1
748	20230609	090300	0	9680	9680	9680	9680	0
749	20230609	090200	0	9680	9680	9680	9680	0
750	20230609	090100	0	9680	9680	9680	9680	0
751	20230609	090000	0	9680	9680	9680	9680	0