KissMeData/009680/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205800	97978930	8940	8940	8940	8940	141
3	20230602	205700	97978930	8940	8940	8940	8940	0
4	20230602	205600	97978930	8940	8940	8940	8940	0
5	20230602	205500	97978930	8940	8940	8940	8940	0
6	20230602	205400	97978930	8940	8940	8940	8940	0
7	20230602	205300	97978930	8940	8940	8940	8940	0
8	20230602	205200	97978930	8940	8940	8940	8940	0
9	20230602	205100	97978930	8940	8940	8940	8940	0
10	20230602	205000	97978930	8940	8940	8940	8940	0
11	20230602	204900	97978930	8940	8940	8940	8940	0
12	20230602	204800	97978930	8940	8940	8940	8940	0
13	20230602	204700	97978930	8940	8940	8940	8940	0
14	20230602	204600	97978930	8940	8940	8940	8940	0
15	20230602	204500	97978930	8940	8940	8940	8940	0
16	20230602	204400	97978930	8940	8940	8940	8940	0
17	20230602	204300	97978930	8940	8940	8940	8940	0
18	20230602	204200	97978930	8940	8940	8940	8940	0
19	20230602	204100	97978930	8940	8940	8940	8940	0
20	20230602	204000	97978930	8940	8940	8940	8940	0
21	20230602	203900	97978930	8940	8940	8940	8940	0
22	20230602	203800	97978930	8940	8940	8940	8940	0
23	20230602	203700	97978930	8940	8940	8940	8940	0
24	20230602	203600	97978930	8940	8940	8940	8940	0
25	20230602	203500	97978930	8940	8940	8940	8940	0
26	20230602	203400	97978930	8940	8940	8940	8940	0
27	20230602	203300	97978930	8940	8940	8940	8940	0
28	20230602	203200	97978930	8940	8940	8940	8940	0
29	20230602	203100	97978930	8940	8940	8940	8940	0
30	20230602	203000	97978930	8940	8940	8940	8940	0
31	20230602	202900	97978930	8940	8940	8940	8940	0
32	20230602	202800	97978930	8940	8940	8940	8940	141
33	20230602	202700	97978930	8940	8940	8940	8940	0
34	20230602	202600	97978930	8940	8940	8940	8940	0
35	20230602	202500	97978930	8940	8940	8940	8940	0
36	20230602	202400	97978930	8940	8940	8940	8940	0
37	20230602	202300	97978930	8940	8940	8940	8940	0
38	20230602	202200	97978930	8940	8940	8940	8940	0
39	20230602	202100	97978930	8940	8940	8940	8940	0
40	20230602	202000	97978930	8940	8940	8940	8940	0
41	20230602	201900	97978930	8940	8940	8940	8940	0
42	20230602	201800	97978930	8940	8940	8940	8940	0
43	20230602	201700	97978930	8940	8940	8940	8940	0
44	20230602	201600	97978930	8940	8940	8940	8940	0
45	20230602	201500	97978930	8940	8940	8940	8940	0
46	20230602	201400	97978930	8940	8940	8940	8940	0
47	20230602	201300	97978930	8940	8940	8940	8940	0
48	20230602	201200	97978930	8940	8940	8940	8940	0
49	20230602	201100	97978930	8940	8940	8940	8940	0
50	20230602	201000	97978930	8940	8940	8940	8940	0
51	20230602	200900	97978930	8940	8940	8940	8940	0
52	20230602	200800	97978930	8940	8940	8940	8940	0
53	20230602	200700	97978930	8940	8940	8940	8940	0
54	20230602	200600	97978930	8940	8940	8940	8940	0
55	20230602	200500	97978930	8940	8940	8940	8940	0
56	20230602	200400	97978930	8940	8940	8940	8940	0
57	20230602	200300	97978930	8940	8940	8940	8940	0
58	20230602	200200	97978930	8940	8940	8940	8940	0
59	20230602	200100	97978930	8940	8940	8940	8940	0
60	20230602	200000	97978930	8940	8940	8940	8940	0
61	20230602	195900	97978930	8940	8940	8940	8940	0
62	20230602	195800	97978930	8940	8940	8940	8940	141
63	20230602	195700	97978930	8940	8940	8940	8940	0
64	20230602	195600	97978930	8940	8940	8940	8940	0
65	20230602	195500	97978930	8940	8940	8940	8940	0
66	20230602	195400	97978930	8940	8940	8940	8940	0
67	20230602	195300	97978930	8940	8940	8940	8940	0
68	20230602	195200	97978930	8940	8940	8940	8940	0
69	20230602	195100	97978930	8940	8940	8940	8940	0
70	20230602	195000	97978930	8940	8940	8940	8940	0
71	20230602	194900	97978930	8940	8940	8940	8940	0
72	20230602	194800	97978930	8940	8940	8940	8940	0
73	20230602	194700	97978930	8940	8940	8940	8940	0
74	20230602	194600	97978930	8940	8940	8940	8940	0
75	20230602	194500	97978930	8940	8940	8940	8940	0
76	20230602	194400	97978930	8940	8940	8940	8940	0
77	20230602	194300	97978930	8940	8940	8940	8940	0
78	20230602	194200	97978930	8940	8940	8940	8940	0
79	20230602	194100	97978930	8940	8940	8940	8940	0
80	20230602	194000	97978930	8940	8940	8940	8940	0
81	20230602	193900	97978930	8940	8940	8940	8940	0
82	20230602	193800	97978930	8940	8940	8940	8940	0
83	20230602	193700	97978930	8940	8940	8940	8940	0
84	20230602	193600	97978930	8940	8940	8940	8940	0
85	20230602	193500	97978930	8940	8940	8940	8940	0
86	20230602	193400	97978930	8940	8940	8940	8940	0
87	20230602	193300	97978930	8940	8940	8940	8940	0
88	20230602	193200	97978930	8940	8940	8940	8940	0
89	20230602	193100	97978930	8940	8940	8940	8940	0
90	20230602	193000	97978930	8940	8940	8940	8940	0
91	20230602	192900	97978930	8940	8940	8940	8940	0
92	20230602	192800	97978930	8940	8940	8940	8940	141
93	20230602	192700	97978930	8940	8940	8940	8940	0
94	20230602	192600	97978930	8940	8940	8940	8940	0
95	20230602	192500	97978930	8940	8940	8940	8940	0
96	20230602	192400	97978930	8940	8940	8940	8940	0
97	20230602	192300	97978930	8940	8940	8940	8940	0
98	20230602	192200	97978930	8940	8940	8940	8940	0
99	20230602	192100	97978930	8940	8940	8940	8940	0
100	20230602	192000	97978930	8940	8940	8940	8940	0
101	20230602	191900	97978930	8940	8940	8940	8940	0
102	20230602	191800	97978930	8940	8940	8940	8940	0
103	20230602	191700	97978930	8940	8940	8940	8940	0
104	20230602	191600	97978930	8940	8940	8940	8940	0
105	20230602	191500	97978930	8940	8940	8940	8940	0
106	20230602	191400	97978930	8940	8940	8940	8940	0
107	20230602	191300	97978930	8940	8940	8940	8940	0
108	20230602	191200	97978930	8940	8940	8940	8940	0
109	20230602	191100	97978930	8940	8940	8940	8940	0
110	20230602	191000	97978930	8940	8940	8940	8940	0
111	20230602	190900	97978930	8940	8940	8940	8940	0
112	20230602	190800	97978930	8940	8940	8940	8940	0
113	20230602	190700	97978930	8940	8940	8940	8940	0
114	20230602	190600	97978930	8940	8940	8940	8940	0
115	20230602	190500	97978930	8940	8940	8940	8940	0
116	20230602	190400	97978930	8940	8940	8940	8940	0
117	20230602	190300	97978930	8940	8940	8940	8940	0
118	20230602	190200	97978930	8940	8940	8940	8940	0
119	20230602	190100	97978930	8940	8940	8940	8940	0
120	20230602	190000	97978930	8940	8940	8940	8940	0
121	20230602	185900	97978930	8940	8940	8940	8940	0
122	20230602	185800	97978930	8940	8940	8940	8940	141
123	20230602	185700	97978930	8940	8940	8940	8940	0
124	20230602	185600	97978930	8940	8940	8940	8940	0
125	20230602	185500	97978930	8940	8940	8940	8940	0
126	20230602	185400	97978930	8940	8940	8940	8940	0
127	20230602	185300	97978930	8940	8940	8940	8940	0
128	20230602	185200	97978930	8940	8940	8940	8940	0
129	20230602	185100	97978930	8940	8940	8940	8940	0
130	20230602	185000	97978930	8940	8940	8940	8940	0
131	20230602	184900	97978930	8940	8940	8940	8940	0
132	20230602	184800	97978930	8940	8940	8940	8940	0
133	20230602	184700	97978930	8940	8940	8940	8940	0
134	20230602	184600	97978930	8940	8940	8940	8940	0
135	20230602	184500	97978930	8940	8940	8940	8940	0
136	20230602	184400	97978930	8940	8940	8940	8940	0
137	20230602	184300	97978930	8940	8940	8940	8940	0
138	20230602	184200	97978930	8940	8940	8940	8940	0
139	20230602	184100	97978930	8940	8940	8940	8940	0
140	20230602	184000	97978930	8940	8940	8940	8940	0
141	20230602	183900	97978930	8940	8940	8940	8940	0
142	20230602	183800	97978930	8940	8940	8940	8940	0
143	20230602	183700	97978930	8940	8940	8940	8940	0
144	20230602	183600	97978930	8940	8940	8940	8940	0
145	20230602	183500	97978930	8940	8940	8940	8940	0
146	20230602	183400	97978930	8940	8940	8940	8940	0
147	20230602	183300	97978930	8940	8940	8940	8940	0
148	20230602	183200	97978930	8940	8940	8940	8940	0
149	20230602	183100	97978930	8940	8940	8940	8940	0
150	20230602	183000	97978930	8940	8940	8940	8940	0
151	20230602	182900	97978930	8940	8940	8940	8940	0
152	20230602	182800	97978930	8940	8940	8940	8940	141
153	20230602	182700	97978930	8940	8940	8940	8940	0
154	20230602	182600	97978930	8940	8940	8940	8940	0
155	20230602	182500	97978930	8940	8940	8940	8940	0
156	20230602	182400	97978930	8940	8940	8940	8940	0
157	20230602	182300	97978930	8940	8940	8940	8940	0
158	20230602	182200	97978930	8940	8940	8940	8940	0
159	20230602	182100	97978930	8940	8940	8940	8940	0
160	20230602	182000	97978930	8940	8940	8940	8940	0
161	20230602	181900	97978930	8940	8940	8940	8940	0
162	20230602	181800	97978930	8940	8940	8940	8940	0
163	20230602	181700	97978930	8940	8940	8940	8940	0
164	20230602	181600	97978930	8940	8940	8940	8940	0
165	20230602	181500	97978930	8940	8940	8940	8940	0
166	20230602	181400	97978930	8940	8940	8940	8940	0
167	20230602	181300	97978930	8940	8940	8940	8940	0
168	20230602	181200	97978930	8940	8940	8940	8940	0
169	20230602	181100	97978930	8940	8940	8940	8940	0
170	20230602	181000	97978930	8940	8940	8940	8940	0
171	20230602	180900	97978930	8940	8940	8940	8940	0
172	20230602	180800	97978930	8940	8940	8940	8940	0
173	20230602	180700	97978930	8940	8940	8940	8940	0
174	20230602	180600	97978930	8940	8940	8940	8940	0
175	20230602	180500	97978930	8940	8940	8940	8940	0
176	20230602	180400	97978930	8940	8940	8940	8940	0
177	20230602	180300	97978930	8940	8940	8940	8940	0
178	20230602	180200	97978930	8940	8940	8940	8940	0
179	20230602	180100	97978930	8940	8940	8940	8940	0
180	20230602	180000	97978930	8940	8940	8940	8940	0
181	20230602	175900	97978930	8940	8940	8940	8940	0
182	20230602	175800	97978930	8940	8940	8940	8940	141
183	20230602	175700	97978930	8940	8940	8940	8940	0
184	20230602	175600	97978930	8940	8940	8940	8940	0
185	20230602	175500	97978930	8940	8940	8940	8940	0
186	20230602	175400	97978930	8940	8940	8940	8940	0
187	20230602	175300	97978930	8940	8940	8940	8940	0
188	20230602	175200	97978930	8940	8940	8940	8940	0
189	20230602	175100	97978930	8940	8940	8940	8940	0
190	20230602	175000	97978930	8940	8940	8940	8940	0
191	20230602	174900	97978930	8940	8940	8940	8940	0
192	20230602	174800	97978930	8940	8940	8940	8940	0
193	20230602	174700	97978930	8940	8940	8940	8940	0
194	20230602	174600	97978930	8940	8940	8940	8940	0
195	20230602	174500	97978930	8940	8940	8940	8940	0
196	20230602	174400	97978930	8940	8940	8940	8940	0
197	20230602	174300	97978930	8940	8940	8940	8940	0
198	20230602	174200	97978930	8940	8940	8940	8940	0
199	20230602	174100	97978930	8940	8940	8940	8940	0
200	20230602	174000	97978930	8940	8940	8940	8940	0
201	20230602	173900	97978930	8940	8940	8940	8940	0
202	20230602	173800	97978930	8940	8940	8940	8940	0
203	20230602	173700	97978930	8940	8940	8940	8940	0
204	20230602	173600	97978930	8940	8940	8940	8940	0
205	20230602	173500	97978930	8940	8940	8940	8940	0
206	20230602	173400	97978930	8940	8940	8940	8940	0
207	20230602	173300	97978930	8940	8940	8940	8940	0
208	20230602	173200	97978930	8940	8940	8940	8940	0
209	20230602	173100	97978930	8940	8940	8940	8940	0
210	20230602	173000	97978930	8940	8940	8940	8940	0
211	20230602	172900	97978930	8940	8940	8940	8940	0
212	20230602	172800	97978930	8940	8940	8940	8940	141
213	20230602	172700	97978930	8940	8940	8940	8940	0
214	20230602	172600	97978930	8940	8940	8940	8940	0
215	20230602	172500	97978930	8940	8940	8940	8940	0
216	20230602	172400	97978930	8940	8940	8940	8940	0
217	20230602	172300	97978930	8940	8940	8940	8940	0
218	20230602	172200	97978930	8940	8940	8940	8940	0
219	20230602	172100	97978930	8940	8940	8940	8940	0
220	20230602	172000	97978930	8940	8940	8940	8940	0
221	20230602	171900	97978930	8940	8940	8940	8940	0
222	20230602	171800	97978930	8940	8940	8940	8940	0
223	20230602	171700	97978930	8940	8940	8940	8940	0
224	20230602	171600	97978930	8940	8940	8940	8940	0
225	20230602	171500	97978930	8940	8940	8940	8940	0
226	20230602	171400	97978930	8940	8940	8940	8940	0
227	20230602	171300	97978930	8940	8940	8940	8940	0
228	20230602	171200	97978930	8940	8940	8940	8940	0
229	20230602	171100	97978930	8940	8940	8940	8940	0
230	20230602	171000	97978930	8940	8940	8940	8940	0
231	20230602	170900	97978930	8940	8940	8940	8940	0
232	20230602	170800	97978930	8940	8940	8940	8940	0
233	20230602	170700	97978930	8940	8940	8940	8940	0
234	20230602	170600	97978930	8940	8940	8940	8940	0
235	20230602	170500	97978930	8940	8940	8940	8940	0
236	20230602	170400	97978930	8940	8940	8940	8940	0
237	20230602	170300	97978930	8940	8940	8940	8940	0
238	20230602	170200	97978930	8940	8940	8940	8940	0
239	20230602	170100	97978930	8940	8940	8940	8940	0
240	20230602	170000	97978930	8940	8940	8940	8940	0
241	20230602	165900	97978930	8940	8940	8940	8940	0
242	20230602	165800	97978930	8940	8940	8940	8940	141
243	20230602	165700	97978930	8940	8940	8940	8940	0
244	20230602	165600	97978930	8940	8940	8940	8940	0
245	20230602	165500	97978930	8940	8940	8940	8940	0
246	20230602	165400	97978930	8940	8940	8940	8940	0
247	20230602	165300	97978930	8940	8940	8940	8940	0
248	20230602	165200	97978930	8940	8940	8940	8940	0
249	20230602	165100	97978930	8940	8940	8940	8940	0
250	20230602	165000	97978930	8940	8940	8940	8940	0
251	20230602	164900	97978930	8940	8940	8940	8940	0
252	20230602	164800	97978930	8940	8940	8940	8940	0
253	20230602	164700	97978930	8940	8940	8940	8940	0
254	20230602	164600	97978930	8940	8940	8940	8940	0
255	20230602	164500	97978930	8940	8940	8940	8940	0
256	20230602	164400	97978930	8940	8940	8940	8940	0
257	20230602	164300	97978930	8940	8940	8940	8940	0
258	20230602	164200	97978930	8940	8940	8940	8940	0
259	20230602	164100	97978930	8940	8940	8940	8940	0
260	20230602	164000	97978930	8940	8940	8940	8940	0
261	20230602	163900	97978930	8940	8940	8940	8940	0
262	20230602	163800	97978930	8940	8940	8940	8940	0
263	20230602	163700	97978930	8940	8940	8940	8940	0
264	20230602	163600	97978930	8940	8940	8940	8940	0
265	20230602	163500	97978930	8940	8940	8940	8940	0
266	20230602	163400	97978930	8940	8940	8940	8940	0
267	20230602	163300	97978930	8940	8940	8940	8940	0
268	20230602	163200	97978930	8940	8940	8940	8940	0
269	20230602	163100	97978930	8940	8940	8940	8940	0
270	20230602	163000	97978930	8940	8940	8940	8940	0
271	20230602	162900	97978930	8940	8940	8940	8940	0
272	20230602	162800	97978930	8940	8940	8940	8940	141
273	20230602	162700	97978930	8940	8940	8940	8940	0
274	20230602	162600	97978930	8940	8940	8940	8940	0
275	20230602	162500	97978930	8940	8940	8940	8940	0
276	20230602	162400	97978930	8940	8940	8940	8940	0
277	20230602	162300	97978930	8940	8940	8940	8940	0
278	20230602	162200	97978930	8940	8940	8940	8940	0
279	20230602	162100	97978930	8940	8940	8940	8940	0
280	20230602	162000	97978930	8940	8940	8940	8940	0
281	20230602	161900	97978930	8940	8940	8940	8940	0
282	20230602	161800	97978930	8940	8940	8940	8940	0
283	20230602	161700	97978930	8940	8940	8940	8940	0
284	20230602	161600	97978930	8940	8940	8940	8940	0
285	20230602	161500	97978930	8940	8940	8940	8940	0
286	20230602	161400	97978930	8940	8940	8940	8940	0
287	20230602	161300	97978930	8940	8940	8940	8940	0
288	20230602	161200	97978930	8940	8940	8940	8940	0
289	20230602	161100	97978930	8940	8940	8940	8940	0
290	20230602	161000	97978930	8940	8940	8940	8940	0
291	20230602	160900	97978930	8940	8940	8940	8940	0
292	20230602	160800	97978930	8940	8940	8940	8940	0
293	20230602	160700	97978930	8940	8940	8940	8940	0
294	20230602	160600	97978930	8940	8940	8940	8940	0
295	20230602	160500	97978930	8940	8940	8940	8940	0
296	20230602	160400	97978930	8940	8940	8940	8940	0
297	20230602	160300	97978930	8940	8940	8940	8940	0
298	20230602	160200	97978930	8940	8940	8940	8940	0
299	20230602	160100	97978930	8940	8940	8940	8940	0
300	20230602	160000	97978930	8940	8940	8940	8940	0
301	20230602	155900	97978930	8940	8940	8940	8940	0
302	20230602	155800	97978930	8940	8940	8940	8940	141
303	20230602	155700	97978930	8940	8940	8940	8940	0
304	20230602	155600	97978930	8940	8940	8940	8940	0
305	20230602	155500	97978930	8940	8940	8940	8940	0
306	20230602	155400	97978930	8940	8940	8940	8940	0
307	20230602	155300	97978930	8940	8940	8940	8940	0
308	20230602	155200	97978930	8940	8940	8940	8940	0
309	20230602	155100	97978930	8940	8940	8940	8940	0
310	20230602	155000	97978930	8940	8940	8940	8940	0
311	20230602	154900	97978930	8940	8940	8940	8940	0
312	20230602	154800	97978930	8940	8940	8940	8940	0
313	20230602	154700	97978930	8940	8940	8940	8940	0
314	20230602	154600	97978930	8940	8940	8940	8940	0
315	20230602	154500	97978930	8940	8940	8940	8940	0
316	20230602	154400	97978930	8940	8940	8940	8940	0
317	20230602	154300	97978930	8940	8940	8940	8940	0
318	20230602	154200	97978930	8940	8940	8940	8940	0
319	20230602	154100	97978930	8940	8940	8940	8940	0
320	20230602	154000	97978930	8940	8940	8940	8940	0
321	20230602	153900	97978930	8940	8940	8940	8940	0
322	20230602	153800	97978930	8940	8940	8940	8940	0
323	20230602	153700	97978930	8940	8940	8940	8940	0
324	20230602	153600	97978930	8940	8940	8940	8940	0
325	20230602	153500	97978930	8940	8940	8940	8940	0
326	20230602	153400	97978930	8940	8940	8940	8940	0
327	20230602	153300	97978930	8940	8940	8940	8940	0
328	20230602	153200	97978930	8940	8940	8940	8940	0
329	20230602	153100	97978930	8940	8940	8940	8940	0
330	20230602	153000	97978930	8940	8940	8940	8940	141
331	20230602	152900	96718390	8940	8940	8940	8940	0
332	20230602	152800	96718390	8940	8940	8940	8940	0
333	20230602	152700	96718390	8940	8940	8940	8940	0
334	20230602	152600	96718390	8940	8940	8940	8940	0
335	20230602	152500	96718390	8940	8940	8940	8940	0
336	20230602	152400	96718390	8940	8940	8940	8940	0
337	20230602	152300	96718390	8940	8940	8940	8940	0
338	20230602	152200	96718390	8940	8940	8940	8940	0
339	20230602	152100	96718390	8940	8940	8940	8940	0
340	20230602	152000	96718390	8940	8940	8940	8940	0
341	20230602	151900	96718390	8940	8940	8940	8940	18
342	20230602	151800	96557470	8880	8930	8930	8880	258
343	20230602	151700	94256800	8930	8930	8930	8930	1
344	20230602	151600	94247870	8930	8930	8930	8930	10
345	20230602	151500	94158570	8930	8930	8930	8930	0
346	20230602	151400	94158570	8930	8930	8930	8930	0
347	20230602	151300	94158570	8930	8930	8930	8930	10
348	20230602	151200	94069270	8930	8930	8930	8930	0
349	20230602	151100	94069270	8930	8930	8930	8930	0
350	20230602	151000	94069270	8930	8930	8930	8930	0
351	20230602	150900	94069270	8930	8930	8930	8930	0
352	20230602	150800	94069270	8930	8930	8930	8930	0
353	20230602	150700	94069270	8930	8930	8930	8930	1
354	20230602	150600	94060340	8930	8930	8930	8930	0
355	20230602	150500	94060340	8930	8930	8930	8930	0
356	20230602	150400	94060340	8930	8930	8930	8930	0
357	20230602	150300	94060340	8930	8930	8930	8930	7
358	20230602	150200	93997830	8910	8910	8910	8910	0
359	20230602	150100	93997830	8910	8910	8910	8910	0
360	20230602	150000	93997830	8910	8910	8910	8910	0
361	20230602	145900	93997830	8910	8910	8910	8910	0
362	20230602	145800	93997830	8910	8910	8910	8910	0
363	20230602	145700	93997830	8910	8910	8910	8910	0
364	20230602	145600	93997830	8910	8910	8910	8910	0
365	20230602	145500	93997830	8910	8910	8910	8910	0
366	20230602	145400	93997830	8910	8910	8910	8910	0
367	20230602	145300	93997830	8910	8910	8910	8910	0
368	20230602	145200	93997830	8910	8910	8910	8910	0
369	20230602	145100	93997830	8910	8910	8910	8910	115
370	20230602	145000	92973180	8910	8910	8910	8910	0
371	20230602	144900	92973180	8910	8890	8910	8880	110
372	20230602	144800	91995360	8890	8890	8890	8890	36
373	20230602	144700	91675320	8880	8880	8880	8880	0
374	20230602	144600	91675320	8880	8880	8880	8880	0
375	20230602	144500	91675320	8880	8880	8880	8880	0
376	20230602	144400	91675320	8880	8880	8880	8880	0
377	20230602	144300	91675320	8880	8880	8880	8880	0
378	20230602	144200	91675320	8880	8880	8880	8880	0
379	20230602	144100	91675320	8880	8890	8890	8880	367
380	20230602	144000	88413490	8880	8880	8880	8880	0
381	20230602	143900	88413490	8880	8880	8880	8880	0
382	20230602	143800	88413490	8880	8880	8880	8880	0
383	20230602	143700	88413490	8880	8880	8880	8880	0
384	20230602	143600	88413490	8880	8880	8880	8880	0
385	20230602	143500	88413490	8880	8880	8880	8880	0
386	20230602	143400	88413490	8880	8880	8880	8880	0
387	20230602	143300	88413490	8880	8880	8880	8880	1
388	20230602	143200	88404610	8870	8870	8870	8870	0
389	20230602	143100	88404610	8870	8870	8870	8870	0
390	20230602	143000	88404610	8870	8870	8870	8870	71
391	20230602	142900	87774840	8870	8870	8870	8870	0
392	20230602	142800	87774840	8870	8870	8870	8870	70
393	20230602	142700	87153940	8870	8870	8870	8870	0
394	20230602	142600	87153940	8870	8870	8870	8870	0
395	20230602	142500	87153940	8870	8870	8870	8870	0
396	20230602	142400	87153940	8870	8890	8890	8870	51
397	20230602	142300	86700910	8890	8890	8890	8870	867
398	20230602	142200	79000430	8890	8890	8890	8890	0
399	20230602	142100	79000430	8890	8890	8890	8890	0
400	20230602	142000	79000430	8890	8890	8890	8890	0
401	20230602	141900	79000430	8890	8890	8890	8890	1072
402	20230602	141800	69470350	8900	8900	8900	8900	1
403	20230602	141700	69461450	8890	8890	8890	8890	0
404	20230602	141600	69461450	8890	8890	8890	8890	190
405	20230602	141500	67772350	8900	8900	8900	8900	0
406	20230602	141400	67772350	8900	8900	8900	8900	5
407	20230602	141300	67727850	8890	8890	8890	8890	0
408	20230602	141200	67727850	8890	8890	8890	8890	0
409	20230602	141100	67727850	8890	8900	8900	8890	1042
410	20230602	141000	58460190	8910	8910	8910	8910	0
411	20230602	140900	58460190	8910	8910	8910	8910	0
412	20230602	140800	58460190	8910	8910	8910	8910	0
413	20230602	140700	58460190	8910	8910	8910	8910	0
414	20230602	140600	58460190	8910	8910	8910	8910	0
415	20230602	140500	58460190	8910	8910	8910	8910	0
416	20230602	140400	58460190	8910	8910	8910	8910	1
417	20230602	140300	58451280	8910	8910	8910	8910	0
418	20230602	140200	58451280	8910	8910	8910	8910	1
419	20230602	140100	58442370	8910	8910	8910	8910	0
420	20230602	140000	58442370	8910	8910	8910	8910	0
421	20230602	135900	58442370	8910	8910	8910	8910	0
422	20230602	135800	58442370	8910	8910	8910	8910	0
423	20230602	135700	58442370	8910	8910	8910	8910	0
424	20230602	135600	58442370	8910	8910	8910	8910	0
425	20230602	135500	58442370	8910	8910	8910	8910	4
426	20230602	135400	58406730	8900	8900	8900	8900	0
427	20230602	135300	58406730	8900	8900	8900	8900	0
428	20230602	135200	58406730	8900	8900	8900	8900	1199
429	20230602	135100	47735630	8910	8910	8910	8910	10
430	20230602	135000	47646530	8910	8910	8910	8910	100
431	20230602	134900	46755530	8910	8910	8910	8910	1
432	20230602	134800	46746620	8910	8910	8910	8900	277
433	20230602	134700	44281260	8910	8910	8910	8910	0
434	20230602	134600	44281260	8910	8910	8910	8910	0
435	20230602	134500	44281260	8910	8910	8910	8910	0
436	20230602	134400	44281260	8910	8910	8910	8910	0
437	20230602	134300	44281260	8910	8910	8910	8910	0
438	20230602	134200	44281260	8910	8910	8910	8910	0
439	20230602	134100	44281260	8910	8910	8910	8910	0
440	20230602	134000	44281260	8910	8910	8910	8910	5
441	20230602	133900	44236710	8910	8910	8910	8910	0
442	20230602	133800	44236710	8910	8930	8930	8910	51
443	20230602	133700	43781900	8920	8920	8920	8920	0
444	20230602	133600	43781900	8920	8920	8920	8920	0
445	20230602	133500	43781900	8920	8920	8920	8920	0
446	20230602	133400	43781900	8920	8920	8920	8920	120
447	20230602	133300	42711500	8910	8910	8910	8910	1
448	20230602	133200	42702590	8900	8900	8900	8900	0
449	20230602	133100	42702590	8900	8900	8900	8900	0
450	20230602	133000	42702590	8900	8900	8900	8900	0
451	20230602	132900	42702590	8900	8900	8900	8900	0
452	20230602	132800	42702590	8900	8900	8900	8900	0
453	20230602	132700	42702590	8900	8900	8900	8900	0
454	20230602	132600	42702590	8900	8900	8900	8900	0
455	20230602	132500	42702590	8900	8900	8900	8900	0
456	20230602	132400	42702590	8900	8900	8900	8900	0
457	20230602	132300	42702590	8900	8900	8900	8900	0
458	20230602	132200	42702590	8900	8900	8900	8900	0
459	20230602	132100	42702590	8900	8900	8900	8900	0
460	20230602	132000	42702590	8900	8900	8900	8900	0
461	20230602	131900	42702590	8900	8900	8900	8900	0
462	20230602	131800	42702590	8900	8900	8900	8900	0
463	20230602	131700	42702590	8900	8900	8900	8900	0
464	20230602	131600	42702590	8900	8900	8900	8900	0
465	20230602	131500	42702590	8900	8900	8900	8900	0
466	20230602	131400	42702590	8900	8900	8900	8900	0
467	20230602	131300	42702590	8900	8900	8900	8900	0
468	20230602	131200	42702590	8900	8900	8900	8900	0
469	20230602	131100	42702590	8900	8900	8900	8900	0
470	20230602	131000	42702590	8900	8900	8900	8900	0
471	20230602	130900	42702590	8900	8900	8900	8900	0
472	20230602	130800	42702590	8900	8900	8900	8900	273
473	20230602	130700	40272890	8900	8900	8900	8900	0
474	20230602	130600	40272890	8900	8900	8900	8900	0
475	20230602	130500	40272890	8900	8900	8900	8900	0
476	20230602	130400	40272890	8900	8900	8900	8900	0
477	20230602	130300	40272890	8900	8900	8900	8900	0
478	20230602	130200	40272890	8900	8900	8900	8900	0
479	20230602	130100	40272890	8900	8900	8900	8900	0
480	20230602	130000	40272890	8900	8900	8900	8900	0
481	20230602	125900	40272890	8900	8920	8920	8900	32
482	20230602	125800	39987890	8920	8920	8920	8920	1
483	20230602	125700	39978970	8900	8910	8910	8900	85
484	20230602	125600	39222460	8920	8920	8920	8920	0
485	20230602	125500	39222460	8920	8930	8930	8920	122
486	20230602	125400	38133010	8940	8940	8940	8940	1
487	20230602	125300	38124070	8940	8940	8940	8940	1
488	20230602	125200	38115130	8940	8940	8940	8940	0
489	20230602	125100	38115130	8940	8940	8940	8940	0
490	20230602	125000	38115130	8940	8940	8940	8940	0
491	20230602	124900	38115130	8940	8940	8940	8940	0
492	20230602	124800	38115130	8940	8940	8940	8940	0
493	20230602	124700	38115130	8940	8940	8940	8940	0
494	20230602	124600	38115130	8940	8940	8940	8940	1
495	20230602	124500	38106190	8950	8950	8950	8950	0
496	20230602	124400	38106190	8950	8920	8950	8920	42
497	20230602	124300	37730620	8920	8920	8920	8920	170
498	20230602	124200	36214220	8900	8900	8900	8900	0
499	20230602	124100	36214220	8900	8900	8900	8900	0
500	20230602	124000	36214220	8900	8900	8900	8900	0
501	20230602	123900	36214220	8900	8900	8900	8900	0
502	20230602	123800	36214220	8900	8900	8900	8900	0
503	20230602	123700	36214220	8900	8900	8900	8900	0
504	20230602	123600	36214220	8900	8900	8900	8900	0
505	20230602	123500	36214220	8900	8910	8910	8900	127
506	20230602	123400	35082850	8910	8910	8910	8910	0
507	20230602	123300	35082850	8910	8910	8910	8910	1
508	20230602	123200	35073940	8910	8910	8910	8910	0
509	20230602	123100	35073940	8910	8910	8910	8910	0
510	20230602	123000	35073940	8910	8910	8910	8910	0
511	20230602	122900	35073940	8910	8910	8910	8910	60
512	20230602	122800	34539340	8920	8920	8920	8910	93
513	20230602	122700	33709990	8920	8920	8920	8920	0
514	20230602	122600	33709990	8920	8920	8920	8920	5
515	20230602	122500	33665390	8910	8910	8910	8910	0
516	20230602	122400	33665390	8910	8910	8910	8910	0
517	20230602	122300	33665390	8910	8910	8910	8910	0
518	20230602	122200	33665390	8910	8910	8910	8910	0
519	20230602	122100	33665390	8910	8910	8910	8910	0
520	20230602	122000	33665390	8910	8910	8910	8910	0
521	20230602	121900	33665390	8910	8910	8910	8910	0
522	20230602	121800	33665390	8910	8910	8910	8910	0
523	20230602	121700	33665390	8910	8910	8910	8910	0
524	20230602	121600	33665390	8910	8910	8910	8910	0
525	20230602	121500	33665390	8910	8910	8910	8910	0
526	20230602	121400	33665390	8910	8910	8910	8910	0
527	20230602	121300	33665390	8910	8910	8910	8910	0
528	20230602	121200	33665390	8910	8910	8910	8910	0
529	20230602	121100	33665390	8910	8910	8910	8910	0
530	20230602	121000	33665390	8910	8910	8910	8910	0
531	20230602	120900	33665390	8910	8910	8910	8910	0
532	20230602	120800	33665390	8910	8910	8910	8910	0
533	20230602	120700	33665390	8910	8910	8910	8910	0
534	20230602	120600	33665390	8910	8910	8910	8910	0
535	20230602	120500	33665390	8910	8910	8910	8910	0
536	20230602	120400	33665390	8910	8910	8910	8910	0
537	20230602	120300	33665390	8910	8910	8910	8910	0
538	20230602	120200	33665390	8910	8910	8910	8910	0
539	20230602	120100	33665390	8910	8910	8910	8910	5
540	20230602	120000	33620840	8910	8910	8910	8910	2
541	20230602	115900	33603020	8900	8900	8900	8900	291
542	20230602	115800	31013120	8900	8900	8900	8900	0
543	20230602	115700	31013120	8900	8900	8900	8900	0
544	20230602	115600	31013120	8900	8900	8900	8900	0
545	20230602	115500	31013120	8900	8900	8900	8900	0
546	20230602	115400	31013120	8900	8900	8900	8900	0
547	20230602	115300	31013120	8900	8900	8900	8900	0
548	20230602	115200	31013120	8900	8900	8900	8900	0
549	20230602	115100	31013120	8900	8900	8900	8900	0
550	20230602	115000	31013120	8900	8900	8900	8900	0
551	20230602	114900	31013120	8900	8900	8900	8900	0
552	20230602	114800	31013120	8900	8910	8910	8900	20
553	20230602	114700	30835110	8910	8910	8910	8910	0
554	20230602	114600	30835110	8910	8910	8910	8910	0
555	20230602	114500	30835110	8910	8910	8910	8910	146
556	20230602	114400	29534250	8910	8910	8910	8910	0
557	20230602	114300	29534250	8910	8910	8910	8910	0
558	20230602	114200	29534250	8910	8910	8910	8910	0
559	20230602	114100	29534250	8910	8910	8910	8910	10
560	20230602	114000	29445150	8900	8900	8900	8900	0
561	20230602	113900	29445150	8900	8910	8910	8900	325
562	20230602	113800	26549860	8910	8910	8910	8910	1
563	20230602	113700	26540950	8930	8930	8930	8930	5
564	20230602	113600	26496300	8930	8930	8930	8930	11
565	20230602	113500	26398070	8910	8910	8910	8910	0
566	20230602	113400	26398070	8910	8910	8910	8910	0
567	20230602	113300	26398070	8910	8910	8910	8910	548
568	20230602	113200	21515390	8910	8910	8910	8910	0
569	20230602	113100	21515390	8910	8910	8910	8910	0
570	20230602	113000	21515390	8910	8910	8910	8910	0
571	20230602	112900	21515390	8910	8930	8930	8910	384
572	20230602	112800	18088380	8930	8930	8930	8930	0
573	20230602	112700	18088380	8930	8930	8930	8930	0
574	20230602	112600	18088380	8930	8930	8930	8930	0
575	20230602	112500	18088380	8930	8930	8930	8930	12
576	20230602	112400	17981220	8930	8930	8930	8930	0
577	20230602	112300	17981220	8930	8930	8930	8930	0
578	20230602	112200	17981220	8930	8930	8930	8930	0
579	20230602	112100	17981220	8930	8930	8930	8930	0
580	20230602	112000	17981220	8930	8930	8930	8930	0
581	20230602	111900	17981220	8930	8930	8930	8930	0
582	20230602	111800	17981220	8930	8930	8930	8930	0
583	20230602	111700	17981220	8930	8930	8930	8930	0
584	20230602	111600	17981220	8930	8930	8930	8930	10
585	20230602	111500	17891920	8920	8920	8920	8920	50
586	20230602	111400	17445920	8930	8930	8930	8930	0
587	20230602	111300	17445920	8930	8930	8930	8930	187
588	20230602	111200	15776010	8930	8930	8930	8930	0
589	20230602	111100	15776010	8930	8930	8930	8930	0
590	20230602	111000	15776010	8930	8930	8930	8930	0
591	20230602	110900	15776010	8930	8930	8930	8930	0
592	20230602	110800	15776010	8930	8930	8930	8930	0
593	20230602	110700	15776010	8930	8930	8930	8930	0
594	20230602	110600	15776010	8930	8930	8930	8930	13
595	20230602	110500	15659920	8930	8930	8930	8930	3
596	20230602	110400	15633130	8930	8930	8930	8930	80
597	20230602	110300	14918730	8930	8930	8930	8930	0
598	20230602	110200	14918730	8930	8930	8930	8930	10
599	20230602	110100	14829430	8930	8930	8930	8930	6
600	20230602	110000	14775850	8910	8910	8910	8910	0
601	20230602	105900	14775850	8910	8910	8910	8910	0
602	20230602	105800	14775850	8910	8910	8910	8910	0
603	20230602	105700	14775850	8910	8910	8910	8910	0
604	20230602	105600	14775850	8910	8910	8910	8910	0
605	20230602	105500	14775850	8910	8910	8910	8910	0
606	20230602	105400	14775850	8910	8910	8910	8910	0
607	20230602	105300	14775850	8910	8920	8920	8910	76
608	20230602	105200	14098120	8930	8930	8930	8930	0
609	20230602	105100	14098120	8930	8930	8930	8930	0
610	20230602	105000	14098120	8930	8930	8930	8930	0
611	20230602	104900	14098120	8930	8930	8930	8930	0
612	20230602	104800	14098120	8930	8930	8930	8930	0
613	20230602	104700	14098120	8930	8930	8930	8930	120
614	20230602	104600	13026520	8930	8930	8930	8930	0
615	20230602	104500	13026520	8930	8930	8930	8930	0
616	20230602	104400	13026520	8930	8930	8930	8930	0
617	20230602	104300	13026520	8930	8930	8930	8930	0
618	20230602	104200	13026520	8930	8930	8930	8930	0
619	20230602	104100	13026520	8930	8930	8930	8930	0
620	20230602	104000	13026520	8930	8930	8930	8930	0
621	20230602	103900	13026520	8930	8930	8930	8930	0
622	20230602	103800	13026520	8930	8930	8930	8930	0
623	20230602	103700	13026520	8930	8930	8930	8930	0
624	20230602	103600	13026520	8930	8930	8930	8930	0
625	20230602	103500	13026520	8930	8930	8930	8930	0
626	20230602	103400	13026520	8930	8930	8930	8930	0
627	20230602	103300	13026520	8930	8930	8930	8930	0
628	20230602	103200	13026520	8930	8930	8930	8930	0
629	20230602	103100	13026520	8930	8930	8930	8930	0
630	20230602	103000	13026520	8930	8930	8930	8930	0
631	20230602	102900	13026520	8930	8930	8930	8930	52
632	20230602	102800	12562160	8920	8920	8920	8920	0
633	20230602	102700	12562160	8920	8920	8920	8920	0
634	20230602	102600	12562160	8920	8920	8920	8920	0
635	20230602	102500	12562160	8920	8920	8920	8920	0
636	20230602	102400	12562160	8920	8920	8920	8920	0
637	20230602	102300	12562160	8920	8920	8920	8920	0
638	20230602	102200	12562160	8920	8920	8920	8920	0
639	20230602	102100	12562160	8920	8920	8920	8920	0
640	20230602	102000	12562160	8920	8920	8920	8920	0
641	20230602	101900	12562160	8920	8920	8920	8920	0
642	20230602	101800	12562160	8920	8920	8920	8920	0
643	20230602	101700	12562160	8920	8920	8920	8920	0
644	20230602	101600	12562160	8920	8920	8920	8920	0
645	20230602	101500	12562160	8920	8920	8920	8920	1
646	20230602	101400	12553240	8920	8920	8920	8920	0
647	20230602	101300	12553240	8920	8920	8920	8920	51
648	20230602	101200	12098320	8920	8920	8920	8920	0
649	20230602	101100	12098320	8920	8920	8920	8920	0
650	20230602	101000	12098320	8920	8920	8920	8920	1
651	20230602	100900	12089400	8920	8920	8920	8920	24
652	20230602	100800	11875320	8920	8920	8920	8920	0
653	20230602	100700	11875320	8920	8920	8920	8920	0
654	20230602	100600	11875320	8920	8920	8920	8920	0
655	20230602	100500	11875320	8920	8920	8920	8920	50
656	20230602	100400	11429320	8920	8920	8920	8920	101
657	20230602	100300	10528400	8930	8930	8930	8930	0
658	20230602	100200	10528400	8930	8930	8930	8930	38
659	20230602	100100	10189060	8930	8940	8940	8930	272
660	20230602	100000	7757600	8960	8960	8960	8960	122
661	20230602	095900	6664480	8960	8960	8960	8960	0
662	20230602	095800	6664480	8960	8960	8960	8960	0
663	20230602	095700	6664480	8960	8960	8960	8960	0
664	20230602	095600	6664480	8960	8960	8960	8960	0
665	20230602	095500	6664480	8960	8960	8960	8960	0
666	20230602	095400	6664480	8960	8960	8960	8960	0
667	20230602	095300	6664480	8960	8960	8960	8960	0
668	20230602	095200	6664480	8960	8960	8960	8960	2
669	20230602	095100	6646560	8960	8960	8960	8960	0
670	20230602	095000	6646560	8960	8960	8960	8960	0
671	20230602	094900	6646560	8960	8960	8960	8960	0
672	20230602	094800	6646560	8960	8960	8960	8960	6
673	20230602	094700	6592800	8980	8980	8980	8980	0
674	20230602	094600	6592800	8980	8980	8980	8980	0
675	20230602	094500	6592800	8980	8980	8980	8980	0
676	20230602	094400	6592800	8980	8980	8980	8980	0
677	20230602	094300	6592800	8980	8980	8980	8980	0
678	20230602	094200	6592800	8980	8980	8980	8980	21
679	20230602	094100	6404220	8980	8980	8980	8980	0
680	20230602	094000	6404220	8980	8980	8980	8980	32
681	20230602	093900	6116860	8960	8960	8960	8960	22
682	20230602	093800	5919740	8960	8960	8960	8960	0
683	20230602	093700	5919740	8960	8960	8960	8960	0
684	20230602	093600	5919740	8960	8960	8960	8960	1
685	20230602	093500	5910780	8960	8960	8960	8960	1
686	20230602	093400	5901820	8960	8960	8960	8960	7
687	20230602	093300	5839100	8950	8950	8950	8950	10
688	20230602	093200	5749600	8950	8950	8950	8950	5
689	20230602	093100	5704850	8950	8950	8950	8950	0
690	20230602	093000	5704850	8950	8950	8950	8950	0
691	20230602	092900	5704850	8950	8950	8950	8950	2
692	20230602	092800	5686950	8950	8950	8950	8950	1
693	20230602	092700	5678000	8940	8940	8940	8940	0
694	20230602	092600	5678000	8940	8940	8940	8940	4
695	20230602	092500	5642240	8920	8920	8920	8920	0
696	20230602	092400	5642240	8920	8920	8920	8920	0
697	20230602	092300	5642240	8920	8920	8920	8920	0
698	20230602	092200	5642240	8920	8920	8920	8920	0
699	20230602	092100	5642240	8920	8940	8940	8920	23
700	20230602	092000	5437040	8980	8980	8980	8980	0
701	20230602	091900	5437040	8980	8980	8980	8980	0
702	20230602	091800	5437040	8980	8980	8980	8980	0
703	20230602	091700	5437040	8980	8980	8980	8980	0
704	20230602	091600	5437040	8980	8980	8980	8980	0
705	20230602	091500	5437040	8980	8980	8980	8980	1
706	20230602	091400	5428060	8900	8900	8900	8900	0
707	20230602	091300	5428060	8900	8900	8900	8900	0
708	20230602	091200	5428060	8900	8900	8900	8900	0
709	20230602	091100	5428060	8900	8900	8900	8900	0
710	20230602	091000	5428060	8900	8910	8910	8900	99
711	20230602	090900	4546810	8910	8910	8910	8910	0
712	20230602	090800	4546810	8910	8990	8990	8910	120
713	20230602	090700	3469560	8990	8990	8990	8990	5
714	20230602	090600	3424610	8990	8990	8990	8910	155
715	20230602	090500	2035440	8990	8990	8990	8990	0
716	20230602	090400	2035440	8990	8990	8990	8990	55
717	20230602	090300	1540990	8990	8990	8990	8990	0
718	20230602	090200	1540990	8990	8990	8990	8990	0
719	20230602	090100	1540990	8990	8910	9000	8910	117
720	20230602	090000	489500	8900	8900	8900	8900	55