KissMeData/078000/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200200	33746290	9110	9110	9110	9110	64
3	20230605	200100	33746290	9110	9110	9110	9110	0
4	20230605	200000	33746290	9110	9110	9110	9110	0
5	20230605	195900	33746290	9110	9110	9110	9110	0
6	20230605	195800	33746290	9110	9110	9110	9110	0
7	20230605	195700	33746290	9110	9110	9110	9110	0
8	20230605	195600	33746290	9110	9110	9110	9110	0
9	20230605	195500	33746290	9110	9110	9110	9110	0
10	20230605	195400	33746290	9110	9110	9110	9110	0
11	20230605	195300	33746290	9110	9110	9110	9110	0
12	20230605	195200	33746290	9110	9110	9110	9110	0
13	20230605	195100	33746290	9110	9110	9110	9110	0
14	20230605	195000	33746290	9110	9110	9110	9110	0
15	20230605	194900	33746290	9110	9110	9110	9110	0
16	20230605	194800	33746290	9110	9110	9110	9110	0
17	20230605	194700	33746290	9110	9110	9110	9110	0
18	20230605	194600	33746290	9110	9110	9110	9110	0
19	20230605	194500	33746290	9110	9110	9110	9110	0
20	20230605	194400	33746290	9110	9110	9110	9110	0
21	20230605	194300	33746290	9110	9110	9110	9110	0
22	20230605	194200	33746290	9110	9110	9110	9110	0
23	20230605	194100	33746290	9110	9110	9110	9110	0
24	20230605	194000	33746290	9110	9110	9110	9110	0
25	20230605	193900	33746290	9110	9110	9110	9110	0
26	20230605	193800	33746290	9110	9110	9110	9110	0
27	20230605	193700	33746290	9110	9110	9110	9110	0
28	20230605	193600	33746290	9110	9110	9110	9110	0
29	20230605	193500	33746290	9110	9110	9110	9110	0
30	20230605	193400	33746290	9110	9110	9110	9110	0
31	20230605	193300	33746290	9110	9110	9110	9110	0
32	20230605	193200	33746290	9110	9110	9110	9110	64
33	20230605	193100	33746290	9110	9110	9110	9110	0
34	20230605	193000	33746290	9110	9110	9110	9110	0
35	20230605	192900	33746290	9110	9110	9110	9110	0
36	20230605	192800	33746290	9110	9110	9110	9110	0
37	20230605	192700	33746290	9110	9110	9110	9110	0
38	20230605	192600	33746290	9110	9110	9110	9110	0
39	20230605	192500	33746290	9110	9110	9110	9110	0
40	20230605	192400	33746290	9110	9110	9110	9110	0
41	20230605	192300	33746290	9110	9110	9110	9110	0
42	20230605	192200	33746290	9110	9110	9110	9110	0
43	20230605	192100	33746290	9110	9110	9110	9110	0
44	20230605	192000	33746290	9110	9110	9110	9110	0
45	20230605	191900	33746290	9110	9110	9110	9110	0
46	20230605	191800	33746290	9110	9110	9110	9110	0
47	20230605	191700	33746290	9110	9110	9110	9110	0
48	20230605	191600	33746290	9110	9110	9110	9110	0
49	20230605	191500	33746290	9110	9110	9110	9110	0
50	20230605	191400	33746290	9110	9110	9110	9110	0
51	20230605	191300	33746290	9110	9110	9110	9110	0
52	20230605	191200	33746290	9110	9110	9110	9110	0
53	20230605	191100	33746290	9110	9110	9110	9110	0
54	20230605	191000	33746290	9110	9110	9110	9110	0
55	20230605	190900	33746290	9110	9110	9110	9110	0
56	20230605	190800	33746290	9110	9110	9110	9110	0
57	20230605	190700	33746290	9110	9110	9110	9110	0
58	20230605	190600	33746290	9110	9110	9110	9110	0
59	20230605	190500	33746290	9110	9110	9110	9110	0
60	20230605	190400	33746290	9110	9110	9110	9110	0
61	20230605	190300	33746290	9110	9110	9110	9110	0
62	20230605	190200	33746290	9110	9110	9110	9110	64
63	20230605	190100	33746290	9110	9110	9110	9110	0
64	20230605	190000	33746290	9110	9110	9110	9110	0
65	20230605	185900	33746290	9110	9110	9110	9110	0
66	20230605	185800	33746290	9110	9110	9110	9110	0
67	20230605	185700	33746290	9110	9110	9110	9110	0
68	20230605	185600	33746290	9110	9110	9110	9110	0
69	20230605	185500	33746290	9110	9110	9110	9110	0
70	20230605	185400	33746290	9110	9110	9110	9110	0
71	20230605	185300	33746290	9110	9110	9110	9110	0
72	20230605	185200	33746290	9110	9110	9110	9110	0
73	20230605	185100	33746290	9110	9110	9110	9110	0
74	20230605	185000	33746290	9110	9110	9110	9110	0
75	20230605	184900	33746290	9110	9110	9110	9110	0
76	20230605	184800	33746290	9110	9110	9110	9110	0
77	20230605	184700	33746290	9110	9110	9110	9110	0
78	20230605	184600	33746290	9110	9110	9110	9110	0
79	20230605	184500	33746290	9110	9110	9110	9110	0
80	20230605	184400	33746290	9110	9110	9110	9110	0
81	20230605	184300	33746290	9110	9110	9110	9110	0
82	20230605	184200	33746290	9110	9110	9110	9110	0
83	20230605	184100	33746290	9110	9110	9110	9110	0
84	20230605	184000	33746290	9110	9110	9110	9110	0
85	20230605	183900	33746290	9110	9110	9110	9110	0
86	20230605	183800	33746290	9110	9110	9110	9110	0
87	20230605	183700	33746290	9110	9110	9110	9110	0
88	20230605	183600	33746290	9110	9110	9110	9110	0
89	20230605	183500	33746290	9110	9110	9110	9110	0
90	20230605	183400	33746290	9110	9110	9110	9110	0
91	20230605	183300	33746290	9110	9110	9110	9110	0
92	20230605	183200	33746290	9110	9110	9110	9110	64
93	20230605	183100	33746290	9110	9110	9110	9110	0
94	20230605	183000	33746290	9110	9110	9110	9110	0
95	20230605	182900	33746290	9110	9110	9110	9110	0
96	20230605	182800	33746290	9110	9110	9110	9110	0
97	20230605	182700	33746290	9110	9110	9110	9110	0
98	20230605	182600	33746290	9110	9110	9110	9110	0
99	20230605	182500	33746290	9110	9110	9110	9110	0
100	20230605	182400	33746290	9110	9110	9110	9110	0
101	20230605	182300	33746290	9110	9110	9110	9110	0
102	20230605	182200	33746290	9110	9110	9110	9110	0
103	20230605	182100	33746290	9110	9110	9110	9110	0
104	20230605	182000	33746290	9110	9110	9110	9110	0
105	20230605	181900	33746290	9110	9110	9110	9110	0
106	20230605	181800	33746290	9110	9110	9110	9110	0
107	20230605	181700	33746290	9110	9110	9110	9110	0
108	20230605	181600	33746290	9110	9110	9110	9110	0
109	20230605	181500	33746290	9110	9110	9110	9110	0
110	20230605	181400	33746290	9110	9110	9110	9110	0
111	20230605	181300	33746290	9110	9110	9110	9110	0
112	20230605	181200	33746290	9110	9110	9110	9110	0
113	20230605	181100	33746290	9110	9110	9110	9110	0
114	20230605	181000	33746290	9110	9110	9110	9110	0
115	20230605	180900	33746290	9110	9110	9110	9110	0
116	20230605	180800	33746290	9110	9110	9110	9110	0
117	20230605	180700	33746290	9110	9110	9110	9110	0
118	20230605	180600	33746290	9110	9110	9110	9110	0
119	20230605	180500	33746290	9110	9110	9110	9110	0
120	20230605	180400	33746290	9110	9110	9110	9110	0
121	20230605	180300	33746290	9110	9110	9110	9110	0
122	20230605	180200	33746290	9110	9110	9110	9110	64
123	20230605	180100	33746290	9110	9110	9110	9110	0
124	20230605	180000	33746290	9110	9110	9110	9110	0
125	20230605	175900	33746290	9110	9110	9110	9110	0
126	20230605	175800	33746290	9110	9110	9110	9110	0
127	20230605	175700	33746290	9110	9110	9110	9110	0
128	20230605	175600	33746290	9110	9110	9110	9110	0
129	20230605	175500	33746290	9110	9110	9110	9110	0
130	20230605	175400	33746290	9110	9110	9110	9110	0
131	20230605	175300	33746290	9110	9110	9110	9110	0
132	20230605	175200	33746290	9110	9110	9110	9110	0
133	20230605	175100	33746290	9110	9110	9110	9110	0
134	20230605	175000	33746290	9110	9110	9110	9110	0
135	20230605	174900	33746290	9110	9110	9110	9110	0
136	20230605	174800	33746290	9110	9110	9110	9110	0
137	20230605	174700	33746290	9110	9110	9110	9110	0
138	20230605	174600	33746290	9110	9110	9110	9110	0
139	20230605	174500	33746290	9110	9110	9110	9110	0
140	20230605	174400	33746290	9110	9110	9110	9110	0
141	20230605	174300	33746290	9110	9110	9110	9110	0
142	20230605	174200	33746290	9110	9110	9110	9110	0
143	20230605	174100	33746290	9110	9110	9110	9110	0
144	20230605	174000	33746290	9110	9110	9110	9110	0
145	20230605	173900	33746290	9110	9110	9110	9110	0
146	20230605	173800	33746290	9110	9110	9110	9110	0
147	20230605	173700	33746290	9110	9110	9110	9110	0
148	20230605	173600	33746290	9110	9110	9110	9110	0
149	20230605	173500	33746290	9110	9110	9110	9110	0
150	20230605	173400	33746290	9110	9110	9110	9110	0
151	20230605	173300	33746290	9110	9110	9110	9110	0
152	20230605	173200	33746290	9110	9110	9110	9110	64
153	20230605	173100	33746290	9110	9110	9110	9110	0
154	20230605	173000	33746290	9110	9110	9110	9110	0
155	20230605	172900	33746290	9110	9110	9110	9110	0
156	20230605	172800	33746290	9110	9110	9110	9110	0
157	20230605	172700	33746290	9110	9110	9110	9110	0
158	20230605	172600	33746290	9110	9110	9110	9110	0
159	20230605	172500	33746290	9110	9110	9110	9110	0
160	20230605	172400	33746290	9110	9110	9110	9110	0
161	20230605	172300	33746290	9110	9110	9110	9110	0
162	20230605	172200	33746290	9110	9110	9110	9110	0
163	20230605	172100	33746290	9110	9110	9110	9110	0
164	20230605	172000	33746290	9110	9110	9110	9110	0
165	20230605	171900	33746290	9110	9110	9110	9110	0
166	20230605	171800	33746290	9110	9110	9110	9110	0
167	20230605	171700	33746290	9110	9110	9110	9110	0
168	20230605	171600	33746290	9110	9110	9110	9110	0
169	20230605	171500	33746290	9110	9110	9110	9110	0
170	20230605	171400	33746290	9110	9110	9110	9110	0
171	20230605	171300	33746290	9110	9110	9110	9110	0
172	20230605	171200	33746290	9110	9110	9110	9110	0
173	20230605	171100	33746290	9110	9110	9110	9110	0
174	20230605	171000	33746290	9110	9110	9110	9110	0
175	20230605	170900	33746290	9110	9110	9110	9110	0
176	20230605	170800	33746290	9110	9110	9110	9110	0
177	20230605	170700	33746290	9110	9110	9110	9110	0
178	20230605	170600	33746290	9110	9110	9110	9110	0
179	20230605	170500	33746290	9110	9110	9110	9110	0
180	20230605	170400	33746290	9110	9110	9110	9110	0
181	20230605	170300	33746290	9110	9110	9110	9110	0
182	20230605	170200	33746290	9110	9110	9110	9110	64
183	20230605	170100	33746290	9110	9110	9110	9110	0
184	20230605	170000	33746290	9110	9110	9110	9110	0
185	20230605	165900	33746290	9110	9110	9110	9110	0
186	20230605	165800	33746290	9110	9110	9110	9110	0
187	20230605	165700	33746290	9110	9110	9110	9110	0
188	20230605	165600	33746290	9110	9110	9110	9110	0
189	20230605	165500	33746290	9110	9110	9110	9110	0
190	20230605	165400	33746290	9110	9110	9110	9110	0
191	20230605	165300	33746290	9110	9110	9110	9110	0
192	20230605	165200	33746290	9110	9110	9110	9110	0
193	20230605	165100	33746290	9110	9110	9110	9110	0
194	20230605	165000	33746290	9110	9110	9110	9110	0
195	20230605	164900	33746290	9110	9110	9110	9110	0
196	20230605	164800	33746290	9110	9110	9110	9110	0
197	20230605	164700	33746290	9110	9110	9110	9110	0
198	20230605	164600	33746290	9110	9110	9110	9110	0
199	20230605	164500	33746290	9110	9110	9110	9110	0
200	20230605	164400	33746290	9110	9110	9110	9110	0
201	20230605	164300	33746290	9110	9110	9110	9110	0
202	20230605	164200	33746290	9110	9110	9110	9110	0
203	20230605	164100	33746290	9110	9110	9110	9110	0
204	20230605	164000	33746290	9110	9110	9110	9110	0
205	20230605	163900	33746290	9110	9110	9110	9110	0
206	20230605	163800	33746290	9110	9110	9110	9110	0
207	20230605	163700	33746290	9110	9110	9110	9110	0
208	20230605	163600	33746290	9110	9110	9110	9110	0
209	20230605	163500	33746290	9110	9110	9110	9110	0
210	20230605	163400	33746290	9110	9110	9110	9110	0
211	20230605	163300	33746290	9110	9110	9110	9110	0
212	20230605	163200	33746290	9110	9110	9110	9110	64
213	20230605	163100	33746290	9110	9110	9110	9110	0
214	20230605	163000	33746290	9110	9110	9110	9110	0
215	20230605	162900	33746290	9110	9110	9110	9110	0
216	20230605	162800	33746290	9110	9110	9110	9110	0
217	20230605	162700	33746290	9110	9110	9110	9110	0
218	20230605	162600	33746290	9110	9110	9110	9110	0
219	20230605	162500	33746290	9110	9110	9110	9110	0
220	20230605	162400	33746290	9110	9110	9110	9110	0
221	20230605	162300	33746290	9110	9110	9110	9110	0
222	20230605	162200	33746290	9110	9110	9110	9110	0
223	20230605	162100	33746290	9110	9110	9110	9110	0
224	20230605	162000	33746290	9110	9110	9110	9110	0
225	20230605	161900	33746290	9110	9110	9110	9110	0
226	20230605	161800	33746290	9110	9110	9110	9110	0
227	20230605	161700	33746290	9110	9110	9110	9110	0
228	20230605	161600	33746290	9110	9110	9110	9110	0
229	20230605	161500	33746290	9110	9110	9110	9110	0
230	20230605	161400	33746290	9110	9110	9110	9110	0
231	20230605	161300	33746290	9110	9110	9110	9110	0
232	20230605	161200	33746290	9110	9110	9110	9110	0
233	20230605	161100	33746290	9110	9110	9110	9110	0
234	20230605	161000	33746290	9110	9110	9110	9110	0
235	20230605	160900	33746290	9110	9110	9110	9110	0
236	20230605	160800	33746290	9110	9110	9110	9110	0
237	20230605	160700	33746290	9110	9110	9110	9110	0
238	20230605	160600	33746290	9110	9110	9110	9110	0
239	20230605	160500	33746290	9110	9110	9110	9110	0
240	20230605	160400	33746290	9110	9110	9110	9110	0
241	20230605	160300	33746290	9110	9110	9110	9110	0
242	20230605	160200	33746290	9110	9110	9110	9110	64
243	20230605	160100	33746290	9110	9110	9110	9110	0
244	20230605	160000	33746290	9110	9110	9110	9110	0
245	20230605	155900	33746290	9110	9110	9110	9110	0
246	20230605	155800	33746290	9110	9110	9110	9110	0
247	20230605	155700	33746290	9110	9110	9110	9110	0
248	20230605	155600	33746290	9110	9110	9110	9110	0
249	20230605	155500	33746290	9110	9110	9110	9110	0
250	20230605	155400	33746290	9110	9110	9110	9110	0
251	20230605	155300	33746290	9110	9110	9110	9110	0
252	20230605	155200	33746290	9110	9110	9110	9110	0
253	20230605	155100	33746290	9110	9110	9110	9110	0
254	20230605	155000	33746290	9110	9110	9110	9110	0
255	20230605	154900	33746290	9110	9110	9110	9110	0
256	20230605	154800	33746290	9110	9110	9110	9110	0
257	20230605	154700	33746290	9110	9110	9110	9110	0
258	20230605	154600	33746290	9110	9110	9110	9110	0
259	20230605	154500	33746290	9110	9110	9110	9110	0
260	20230605	154400	33746290	9110	9110	9110	9110	0
261	20230605	154300	33746290	9110	9110	9110	9110	0
262	20230605	154200	33746290	9110	9110	9110	9110	0
263	20230605	154100	33746290	9110	9110	9110	9110	0
264	20230605	154000	33746290	9110	9110	9110	9110	0
265	20230605	153900	33746290	9110	9110	9110	9110	0
266	20230605	153800	33746290	9110	9110	9110	9110	0
267	20230605	153700	33746290	9110	9110	9110	9110	0
268	20230605	153600	33746290	9110	9110	9110	9110	0
269	20230605	153500	33746290	9110	9110	9110	9110	0
270	20230605	153400	33746290	9110	9110	9110	9110	0
271	20230605	153300	33746290	9110	9110	9110	9110	0
272	20230605	153200	33746290	9110	9110	9110	9110	64
273	20230605	153100	33746290	9110	9110	9110	9110	0
274	20230605	153000	33746290	9110	9110	9110	9110	64
275	20230605	152900	33163250	9110	9110	9110	9110	0
276	20230605	152800	33163250	9110	9110	9110	9110	0
277	20230605	152700	33163250	9110	9110	9110	9110	0
278	20230605	152600	33163250	9110	9110	9110	9110	0
279	20230605	152500	33163250	9110	9110	9110	9110	0
280	20230605	152400	33163250	9110	9110	9110	9110	0
281	20230605	152300	33163250	9110	9110	9110	9110	0
282	20230605	152200	33163250	9110	9110	9110	9110	0
283	20230605	152100	33163250	9110	9110	9110	9110	0
284	20230605	152000	33163250	9110	9110	9110	9110	0
285	20230605	151900	33163250	9110	9100	9110	9100	3
286	20230605	151800	33135930	9100	9090	9100	9090	35
287	20230605	151700	32817600	9090	9090	9090	9090	17
288	20230605	151600	32663070	9100	9090	9100	9080	473
289	20230605	151500	28367550	9090	9090	9090	9090	0
290	20230605	151400	28367550	9090	9090	9090	9090	0
291	20230605	151300	28367550	9090	9090	9090	9090	9
292	20230605	151200	28285740	9090	9090	9090	9090	0
293	20230605	151100	28285740	9090	9090	9090	9090	0
294	20230605	151000	28285740	9090	9090	9090	9090	0
295	20230605	150900	28285740	9090	9080	9090	9080	108
296	20230605	150800	27304970	9080	9090	9090	9080	29
297	20230605	150700	27041440	9080	9080	9080	9080	7
298	20230605	150600	26977880	9090	9100	9100	9090	198
299	20230605	150500	25177520	9100	9100	9100	9100	0
300	20230605	150400	25177520	9100	9100	9100	9100	0
301	20230605	150300	25177520	9100	9100	9100	9100	0
302	20230605	150200	25177520	9100	9100	9100	9100	0
303	20230605	150100	25177520	9100	9100	9100	9100	0
304	20230605	150000	25177520	9100	9100	9100	9100	0
305	20230605	145900	25177520	9100	9100	9100	9100	10
306	20230605	145800	25086520	9100	9100	9100	9100	0
307	20230605	145700	25086520	9100	9100	9100	9100	0
308	20230605	145600	25086520	9100	9100	9100	9100	0
309	20230605	145500	25086520	9100	9100	9100	9100	8
310	20230605	145400	25013720	9100	9100	9100	9100	8
311	20230605	145300	24940920	9100	9100	9100	9100	219
312	20230605	145200	22948020	9110	9110	9110	9110	0
313	20230605	145100	22948020	9110	9110	9110	9110	0
314	20230605	145000	22948020	9110	9110	9110	9110	0
315	20230605	144900	22948020	9110	9110	9110	9110	0
316	20230605	144800	22948020	9110	9110	9110	9110	0
317	20230605	144700	22948020	9110	9110	9110	9110	0
318	20230605	144600	22948020	9110	9110	9110	9110	0
319	20230605	144500	22948020	9110	9110	9110	9110	0
320	20230605	144400	22948020	9110	9110	9110	9110	0
321	20230605	144300	22948020	9110	9110	9110	9110	0
322	20230605	144200	22948020	9110	9110	9110	9110	0
323	20230605	144100	22948020	9110	9110	9110	9110	0
324	20230605	144000	22948020	9110	9110	9110	9110	0
325	20230605	143900	22948020	9110	9110	9110	9110	0
326	20230605	143800	22948020	9110	9110	9110	9110	0
327	20230605	143700	22948020	9110	9110	9110	9110	0
328	20230605	143600	22948020	9110	9110	9110	9110	0
329	20230605	143500	22948020	9110	9110	9110	9110	0
330	20230605	143400	22948020	9110	9110	9110	9110	0
331	20230605	143300	22948020	9110	9110	9110	9110	0
332	20230605	143200	22948020	9110	9110	9110	9110	0
333	20230605	143100	22948020	9110	9110	9110	9110	0
334	20230605	143000	22948020	9110	9110	9110	9110	1
335	20230605	142900	22938910	9110	9110	9110	9110	0
336	20230605	142800	22938910	9110	9110	9110	9110	0
337	20230605	142700	22938910	9110	9110	9110	9110	10
338	20230605	142600	22847810	9110	9110	9110	9110	0
339	20230605	142500	22847810	9110	9110	9110	9110	0
340	20230605	142400	22847810	9110	9110	9110	9110	0
341	20230605	142300	22847810	9110	9110	9110	9110	0
342	20230605	142200	22847810	9110	9110	9110	9110	0
343	20230605	142100	22847810	9110	9110	9110	9110	0
344	20230605	142000	22847810	9110	9110	9110	9110	0
345	20230605	141900	22847810	9110	9110	9110	9110	0
346	20230605	141800	22847810	9110	9110	9110	9110	0
347	20230605	141700	22847810	9110	9110	9110	9110	0
348	20230605	141600	22847810	9110	9110	9110	9110	0
349	20230605	141500	22847810	9110	9110	9110	9110	0
350	20230605	141400	22847810	9110	9110	9110	9110	0
351	20230605	141300	22847810	9110	9110	9110	9110	0
352	20230605	141200	22847810	9110	9110	9110	9110	100
353	20230605	141100	21936810	9110	9110	9110	9110	0
354	20230605	141000	21936810	9110	9110	9110	9110	0
355	20230605	140900	21936810	9110	9110	9110	9110	0
356	20230605	140800	21936810	9110	9110	9110	9110	34
357	20230605	140700	21627070	9100	9100	9100	9100	0
358	20230605	140600	21627070	9100	9100	9100	9100	10
359	20230605	140500	21536070	9100	9100	9100	9100	0
360	20230605	140400	21536070	9100	9100	9100	9100	0
361	20230605	140300	21536070	9100	9100	9100	9100	0
362	20230605	140200	21536070	9100	9100	9100	9100	0
363	20230605	140100	21536070	9100	9100	9100	9100	0
364	20230605	140000	21536070	9100	9100	9100	9100	0
365	20230605	135900	21536070	9100	9100	9100	9100	0
366	20230605	135800	21536070	9100	9100	9100	9100	1
367	20230605	135700	21526970	9100	9100	9100	9100	1
368	20230605	135600	21517870	9100	9110	9110	9100	36
369	20230605	135500	21189920	9110	9110	9110	9110	0
370	20230605	135400	21189920	9110	9110	9110	9110	0
371	20230605	135300	21189920	9110	9110	9110	9110	0
372	20230605	135200	21189920	9110	9110	9110	9110	0
373	20230605	135100	21189920	9110	9110	9110	9110	0
374	20230605	135000	21189920	9110	9110	9110	9110	0
375	20230605	134900	21189920	9110	9110	9110	9110	0
376	20230605	134800	21189920	9110	9110	9110	9110	0
377	20230605	134700	21189920	9110	9110	9110	9110	0
378	20230605	134600	21189920	9110	9100	9110	9100	32
379	20230605	134500	20898520	9110	9110	9110	9110	0
380	20230605	134400	20898520	9110	9110	9110	9110	0
381	20230605	134300	20898520	9110	9110	9110	9110	0
382	20230605	134200	20898520	9110	9110	9110	9110	0
383	20230605	134100	20898520	9110	9110	9110	9110	0
384	20230605	134000	20898520	9110	9110	9110	9110	0
385	20230605	133900	20898520	9110	9110	9110	9110	0
386	20230605	133800	20898520	9110	9110	9110	9110	0
387	20230605	133700	20898520	9110	9110	9110	9110	0
388	20230605	133600	20898520	9110	9110	9110	9110	0
389	20230605	133500	20898520	9110	9110	9110	9110	0
390	20230605	133400	20898520	9110	9110	9110	9110	0
391	20230605	133300	20898520	9110	9110	9110	9110	0
392	20230605	133200	20898520	9110	9110	9110	9110	0
393	20230605	133100	20898520	9110	9110	9110	9110	0
394	20230605	133000	20898520	9110	9110	9110	9110	0
395	20230605	132900	20898520	9110	9110	9110	9110	0
396	20230605	132800	20898520	9110	9110	9110	9110	0
397	20230605	132700	20898520	9110	9110	9110	9110	0
398	20230605	132600	20898520	9110	9110	9110	9110	0
399	20230605	132500	20898520	9110	9110	9110	9110	0
400	20230605	132400	20898520	9110	9110	9110	9110	6
401	20230605	132300	20843860	9100	9100	9100	9100	0
402	20230605	132200	20843860	9100	9100	9100	9100	0
403	20230605	132100	20843860	9100	9100	9100	9100	0
404	20230605	132000	20843860	9100	9100	9100	9100	0
405	20230605	131900	20843860	9100	9100	9100	9100	0
406	20230605	131800	20843860	9100	9100	9100	9100	0
407	20230605	131700	20843860	9100	9100	9100	9100	0
408	20230605	131600	20843860	9100	9100	9100	9100	0
409	20230605	131500	20843860	9100	9100	9100	9100	0
410	20230605	131400	20843860	9100	9100	9100	9100	0
411	20230605	131300	20843860	9100	9100	9100	9100	0
412	20230605	131200	20843860	9100	9100	9100	9100	0
413	20230605	131100	20843860	9100	9100	9100	9100	3
414	20230605	131000	20816560	9100	9100	9100	9100	92
415	20230605	130900	19979360	9110	9110	9110	9110	0
416	20230605	130800	19979360	9110	9110	9110	9110	0
417	20230605	130700	19979360	9110	9110	9110	9110	0
418	20230605	130600	19979360	9110	9110	9110	9110	0
419	20230605	130500	19979360	9110	9110	9110	9110	0
420	20230605	130400	19979360	9110	9110	9110	9110	0
421	20230605	130300	19979360	9110	9110	9110	9110	0
422	20230605	130200	19979360	9110	9110	9110	9110	0
423	20230605	130100	19979360	9110	9110	9110	9110	0
424	20230605	130000	19979360	9110	9110	9110	9110	0
425	20230605	125900	19979360	9110	9110	9110	9110	0
426	20230605	125800	19979360	9110	9110	9110	9110	100
427	20230605	125700	19068360	9100	9100	9100	9100	0
428	20230605	125600	19068360	9100	9100	9100	9100	0
429	20230605	125500	19068360	9100	9100	9100	9100	0
430	20230605	125400	19068360	9100	9100	9100	9100	0
431	20230605	125300	19068360	9100	9100	9100	9100	0
432	20230605	125200	19068360	9100	9100	9100	9100	0
433	20230605	125100	19068360	9100	9100	9100	9100	0
434	20230605	125000	19068360	9100	9100	9100	9100	4
435	20230605	124900	19031960	9100	9100	9100	9100	4
436	20230605	124800	18995560	9100	9100	9100	9100	104
437	20230605	124700	18049160	9110	9110	9110	9110	10
438	20230605	124600	17958060	9100	9100	9100	9100	0
439	20230605	124500	17958060	9100	9100	9100	9100	0
440	20230605	124400	17958060	9100	9100	9100	9100	0
441	20230605	124300	17958060	9100	9100	9100	9100	0
442	20230605	124200	17958060	9100	9100	9100	9100	0
443	20230605	124100	17958060	9100	9100	9100	9100	0
444	20230605	124000	17958060	9100	9100	9100	9100	0
445	20230605	123900	17958060	9100	9100	9100	9100	220
446	20230605	123800	15956060	9110	9110	9110	9110	0
447	20230605	123700	15956060	9110	9110	9110	9110	0
448	20230605	123600	15956060	9110	9110	9110	9110	0
449	20230605	123500	15956060	9110	9110	9110	9110	0
450	20230605	123400	15956060	9110	9110	9110	9110	0
451	20230605	123300	15956060	9110	9110	9110	9110	0
452	20230605	123200	15956060	9110	9110	9110	9110	0
453	20230605	123100	15956060	9110	9110	9110	9110	0
454	20230605	123000	15956060	9110	9110	9110	9110	9
455	20230605	122900	15874070	9110	9110	9110	9110	0
456	20230605	122800	15874070	9110	9110	9110	9110	0
457	20230605	122700	15874070	9110	9110	9110	9110	20
458	20230605	122600	15691870	9110	9110	9110	9110	0
459	20230605	122500	15691870	9110	9110	9110	9110	0
460	20230605	122400	15691870	9110	9110	9110	9110	0
461	20230605	122300	15691870	9110	9110	9110	9110	0
462	20230605	122200	15691870	9110	9110	9110	9110	0
463	20230605	122100	15691870	9110	9110	9110	9110	0
464	20230605	122000	15691870	9110	9110	9110	9110	0
465	20230605	121900	15691870	9110	9110	9110	9110	0
466	20230605	121800	15691870	9110	9110	9110	9110	1
467	20230605	121700	15682760	9110	9110	9110	9110	0
468	20230605	121600	15682760	9110	9110	9110	9110	0
469	20230605	121500	15682760	9110	9110	9110	9110	0
470	20230605	121400	15682760	9110	9110	9110	9110	0
471	20230605	121300	15682760	9110	9110	9110	9110	0
472	20230605	121200	15682760	9110	9110	9110	9110	100
473	20230605	121100	14771760	9110	9110	9110	9110	0
474	20230605	121000	14771760	9110	9110	9110	9110	0
475	20230605	120900	14771760	9110	9110	9110	9110	19
476	20230605	120800	14598670	9100	9100	9100	9100	0
477	20230605	120700	14598670	9100	9100	9100	9100	0
478	20230605	120600	14598670	9100	9100	9100	9100	0
479	20230605	120500	14598670	9100	9100	9100	9100	0
480	20230605	120400	14598670	9100	9100	9100	9100	0
481	20230605	120300	14598670	9100	9100	9100	9100	0
482	20230605	120200	14598670	9100	9100	9100	9100	0
483	20230605	120100	14598670	9100	9100	9100	9100	2
484	20230605	120000	14580470	9090	9090	9090	9090	0
485	20230605	115900	14580470	9090	9090	9090	9090	0
486	20230605	115800	14580470	9090	9090	9090	9090	0
487	20230605	115700	14580470	9090	9090	9090	9090	0
488	20230605	115600	14580470	9090	9090	9090	9090	0
489	20230605	115500	14580470	9090	9090	9090	9090	0
490	20230605	115400	14580470	9090	9090	9090	9090	0
491	20230605	115300	14580470	9090	9090	9090	9090	0
492	20230605	115200	14580470	9090	9090	9090	9090	0
493	20230605	115100	14580470	9090	9090	9090	9090	0
494	20230605	115000	14580470	9090	9090	9090	9090	0
495	20230605	114900	14580470	9090	9090	9090	9090	1
496	20230605	114800	14571380	9090	9090	9090	9090	1
497	20230605	114700	14562290	9090	9090	9090	9090	30
498	20230605	114600	14289590	9100	9100	9100	9100	0
499	20230605	114500	14289590	9100	9100	9100	9100	0
500	20230605	114400	14289590	9100	9100	9100	9100	0
501	20230605	114300	14289590	9100	9100	9100	9100	0
502	20230605	114200	14289590	9100	9100	9100	9100	0
503	20230605	114100	14289590	9100	9100	9100	9100	0
504	20230605	114000	14289590	9100	9100	9100	9100	0
505	20230605	113900	14289590	9100	9100	9100	9100	0
506	20230605	113800	14289590	9100	9100	9100	9100	0
507	20230605	113700	14289590	9100	9100	9100	9100	0
508	20230605	113600	14289590	9100	9100	9100	9100	0
509	20230605	113500	14289590	9100	9100	9100	9100	0
510	20230605	113400	14289590	9100	9100	9100	9100	0
511	20230605	113300	14289590	9100	9100	9100	9100	0
512	20230605	113200	14289590	9100	9100	9100	9100	0
513	20230605	113100	14289590	9100	9100	9100	9100	0
514	20230605	113000	14289590	9100	9100	9100	9100	0
515	20230605	112900	14289590	9100	9100	9100	9100	0
516	20230605	112800	14289590	9100	9100	9100	9100	0
517	20230605	112700	14289590	9100	9100	9100	9100	0
518	20230605	112600	14289590	9100	9100	9100	9100	0
519	20230605	112500	14289590	9100	9100	9100	9100	0
520	20230605	112400	14289590	9100	9100	9100	9100	18
521	20230605	112300	14125790	9080	9080	9080	9080	0
522	20230605	112200	14125790	9080	9080	9080	9080	0
523	20230605	112100	14125790	9080	9080	9080	9080	0
524	20230605	112000	14125790	9080	9080	9080	9080	0
525	20230605	111900	14125790	9080	9080	9080	9080	0
526	20230605	111800	14125790	9080	9080	9080	9080	0
527	20230605	111700	14125790	9080	9080	9080	9080	0
528	20230605	111600	14125790	9080	9100	9100	9080	431
529	20230605	111500	10211280	9100	9100	9100	9100	0
530	20230605	111400	10211280	9100	9100	9100	9100	200
531	20230605	111300	8391280	9110	9110	9110	9110	0
532	20230605	111200	8391280	9110	9110	9110	9110	0
533	20230605	111100	8391280	9110	9110	9110	9110	0
534	20230605	111000	8391280	9110	9110	9110	9110	0
535	20230605	110900	8391280	9110	9110	9110	9110	0
536	20230605	110800	8391280	9110	9110	9110	9110	0
537	20230605	110700	8391280	9110	9110	9110	9110	1
538	20230605	110600	8382170	9110	9110	9110	9110	0
539	20230605	110500	8382170	9110	9110	9110	9110	0
540	20230605	110400	8382170	9110	9110	9110	9110	0
541	20230605	110300	8382170	9110	9110	9110	9110	0
542	20230605	110200	8382170	9110	9110	9110	9110	0
543	20230605	110100	8382170	9110	9110	9110	9110	0
544	20230605	110000	8382170	9110	9110	9110	9110	0
545	20230605	105900	8382170	9110	9110	9110	9110	0
546	20230605	105800	8382170	9110	9110	9110	9110	0
547	20230605	105700	8382170	9110	9110	9110	9110	0
548	20230605	105600	8382170	9110	9110	9110	9110	0
549	20230605	105500	8382170	9110	9110	9110	9110	0
550	20230605	105400	8382170	9110	9110	9110	9110	0
551	20230605	105300	8382170	9110	9110	9110	9110	0
552	20230605	105200	8382170	9110	9110	9110	9110	0
553	20230605	105100	8382170	9110	9110	9110	9110	0
554	20230605	105000	8382170	9110	9110	9110	9110	0
555	20230605	104900	8382170	9110	9110	9110	9110	0
556	20230605	104800	8382170	9110	9110	9110	9110	0
557	20230605	104700	8382170	9110	9110	9110	9110	0
558	20230605	104600	8382170	9110	9110	9110	9110	0
559	20230605	104500	8382170	9110	9110	9110	9110	0
560	20230605	104400	8382170	9110	9110	9110	9110	0
561	20230605	104300	8382170	9110	9110	9110	9110	0
562	20230605	104200	8382170	9110	9110	9110	9110	1
563	20230605	104100	8373060	9110	9110	9110	9110	0
564	20230605	104000	8373060	9110	9110	9110	9110	0
565	20230605	103900	8373060	9110	9110	9110	9110	0
566	20230605	103800	8373060	9110	9110	9110	9110	0
567	20230605	103700	8373060	9110	9110	9110	9110	1
568	20230605	103600	8363950	9110	9110	9110	9110	2
569	20230605	103500	8345730	9100	9100	9100	9100	0
570	20230605	103400	8345730	9100	9100	9100	9100	0
571	20230605	103300	8345730	9100	9100	9100	9100	0
572	20230605	103200	8345730	9100	9100	9100	9100	4
573	20230605	103100	8309330	9100	9100	9100	9100	8
574	20230605	103000	8236530	9100	9100	9100	9100	0
575	20230605	102900	8236530	9100	9100	9100	9100	0
576	20230605	102800	8236530	9100	9100	9100	9100	0
577	20230605	102700	8236530	9100	9100	9100	9100	0
578	20230605	102600	8236530	9100	9100	9100	9100	0
579	20230605	102500	8236530	9100	9100	9100	9100	100
580	20230605	102400	7326530	9100	9100	9100	9100	0
581	20230605	102300	7326530	9100	9100	9100	9100	0
582	20230605	102200	7326530	9100	9100	9100	9100	0
583	20230605	102100	7326530	9100	9100	9100	9100	0
584	20230605	102000	7326530	9100	9100	9100	9100	0
585	20230605	101900	7326530	9100	9100	9100	9100	120
586	20230605	101800	6234530	9110	9110	9110	9110	1
587	20230605	101700	6225420	9110	9110	9110	9110	0
588	20230605	101600	6225420	9110	9110	9110	9110	0
589	20230605	101500	6225420	9110	9110	9110	9110	0
590	20230605	101400	6225420	9110	9110	9110	9110	0
591	20230605	101300	6225420	9110	9110	9110	9110	0
592	20230605	101200	6225420	9110	9110	9110	9110	0
593	20230605	101100	6225420	9110	9110	9110	9110	0
594	20230605	101000	6225420	9110	9110	9110	9110	0
595	20230605	100900	6225420	9110	9110	9110	9110	0
596	20230605	100800	6225420	9110	9110	9110	9110	1
597	20230605	100700	6216310	9110	9110	9110	9110	0
598	20230605	100600	6216310	9110	9110	9110	9110	0
599	20230605	100500	6216310	9110	9110	9110	9110	0
600	20230605	100400	6216310	9110	9110	9110	9110	0
601	20230605	100300	6216310	9110	9110	9110	9110	0
602	20230605	100200	6216310	9110	9110	9110	9110	5
603	20230605	100100	6170760	9100	9100	9100	9100	0
604	20230605	100000	6170760	9100	9100	9100	9100	0
605	20230605	095900	6170760	9100	9100	9100	9100	0
606	20230605	095800	6170760	9100	9100	9100	9100	0
607	20230605	095700	6170760	9100	9100	9100	9100	0
608	20230605	095600	6170760	9100	9100	9100	9100	0
609	20230605	095500	6170760	9100	9110	9110	9100	28
610	20230605	095400	5915940	9110	9110	9110	9110	0
611	20230605	095300	5915940	9110	9110	9110	9110	0
612	20230605	095200	5915940	9110	9110	9110	9110	0
613	20230605	095100	5915940	9110	9110	9110	9110	0
614	20230605	095000	5915940	9110	9110	9110	9110	0
615	20230605	094900	5915940	9110	9110	9110	9110	0
616	20230605	094800	5915940	9110	9110	9110	9110	0
617	20230605	094700	5915940	9110	9110	9110	9110	0
618	20230605	094600	5915940	9110	9110	9110	9110	2
619	20230605	094500	5897720	9080	9080	9080	9080	0
620	20230605	094400	5897720	9080	9080	9080	9080	0
621	20230605	094300	5897720	9080	9100	9100	9080	29
622	20230605	094200	5634020	9120	9120	9120	9120	8
623	20230605	094100	5561060	9140	9140	9140	9140	0
624	20230605	094000	5561060	9140	9140	9140	9140	439
625	20230605	093900	1548600	9160	9160	9160	9160	0
626	20230605	093800	1548600	9160	9160	9160	9160	0
627	20230605	093700	1548600	9160	9160	9160	9160	0
628	20230605	093600	1548600	9160	9160	9160	9160	109
629	20230605	093500	550160	9170	9170	9170	9170	0
630	20230605	093400	550160	9170	9170	9170	9170	0
631	20230605	093300	550160	9170	9170	9170	9170	0
632	20230605	093200	550160	9170	9170	9170	9170	2
633	20230605	093100	531820	9170	9170	9170	9170	0
634	20230605	093000	531820	9170	9170	9170	9170	1
635	20230605	092900	522650	9170	9170	9170	9170	24
636	20230605	092800	302570	9160	9160	9160	9160	0
637	20230605	092700	302570	9160	9160	9160	9160	0
638	20230605	092600	302570	9160	9160	9160	9160	0
639	20230605	092500	302570	9160	9160	9160	9160	0
640	20230605	092400	302570	9160	9160	9160	9160	4
641	20230605	092300	265930	9170	9170	9170	9170	0
642	20230605	092200	265930	9170	9170	9170	9170	0
643	20230605	092100	265930	9170	9170	9170	9170	0
644	20230605	092000	265930	9170	9170	9170	9170	0
645	20230605	091900	265930	9170	9170	9170	9170	0
646	20230605	091800	265930	9170	9170	9170	9170	0
647	20230605	091700	265930	9170	9170	9170	9170	0
648	20230605	091600	265930	9170	9170	9170	9170	0
649	20230605	091500	265930	9170	9170	9170	9170	0
650	20230605	091400	265930	9170	9170	9170	9170	0
651	20230605	091300	265930	9170	9170	9170	9170	0
652	20230605	091200	265930	9170	9170	9170	9170	0
653	20230605	091100	265930	9170	9170	9170	9170	0
654	20230605	091000	265930	9170	9170	9170	9170	0
655	20230605	090900	265930	9170	9170	9170	9170	10
656	20230605	090800	174230	9170	9170	9170	9170	0
657	20230605	090700	174230	9170	9170	9170	9170	5
658	20230605	090600	128380	9170	9170	9170	9170	0
659	20230605	090500	128380	9170	9170	9170	9170	0
660	20230605	090400	128380	9170	9170	9170	9170	0
661	20230605	090300	128380	9170	9170	9170	9170	0
662	20230605	090200	128380	9170	9170	9170	9170	4
663	20230605	090100	91700	9170	9170	9170	9170	0
664	20230605	090000	91700	9170	9170	9170	9170	10