KissMeData/014970/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212900	15092905	4775	4775	4775	4775	32
3	20230607	212800	15092905	4775	4775	4775	4775	0
4	20230607	212700	15092905	4775	4775	4775	4775	0
5	20230607	212600	15092905	4775	4775	4775	4775	0
6	20230607	212500	15092905	4775	4775	4775	4775	0
7	20230607	212400	15092905	4775	4775	4775	4775	0
8	20230607	212300	15092905	4775	4775	4775	4775	0
9	20230607	212200	15092905	4775	4775	4775	4775	0
10	20230607	212100	15092905	4775	4775	4775	4775	0
11	20230607	212000	15092905	4775	4775	4775	4775	0
12	20230607	211900	15092905	4775	4775	4775	4775	0
13	20230607	211800	15092905	4775	4775	4775	4775	0
14	20230607	211700	15092905	4775	4775	4775	4775	0
15	20230607	211600	15092905	4775	4775	4775	4775	0
16	20230607	211500	15092905	4775	4775	4775	4775	0
17	20230607	211400	15092905	4775	4775	4775	4775	0
18	20230607	211300	15092905	4775	4775	4775	4775	0
19	20230607	211200	15092905	4775	4775	4775	4775	0
20	20230607	211100	15092905	4775	4775	4775	4775	0
21	20230607	211000	15092905	4775	4775	4775	4775	0
22	20230607	210900	15092905	4775	4775	4775	4775	0
23	20230607	210800	15092905	4775	4775	4775	4775	0
24	20230607	210700	15092905	4775	4775	4775	4775	0
25	20230607	210600	15092905	4775	4775	4775	4775	0
26	20230607	210500	15092905	4775	4775	4775	4775	0
27	20230607	210400	15092905	4775	4775	4775	4775	0
28	20230607	210300	15092905	4775	4775	4775	4775	0
29	20230607	210200	15092905	4775	4775	4775	4775	0
30	20230607	210100	15092905	4775	4775	4775	4775	0
31	20230607	210000	15092905	4775	4775	4775	4775	0
32	20230607	205900	15092905	4775	4775	4775	4775	32
33	20230607	205800	15092905	4775	4775	4775	4775	0
34	20230607	205700	15092905	4775	4775	4775	4775	0
35	20230607	205600	15092905	4775	4775	4775	4775	0
36	20230607	205500	15092905	4775	4775	4775	4775	0
37	20230607	205400	15092905	4775	4775	4775	4775	0
38	20230607	205300	15092905	4775	4775	4775	4775	0
39	20230607	205200	15092905	4775	4775	4775	4775	0
40	20230607	205100	15092905	4775	4775	4775	4775	0
41	20230607	205000	15092905	4775	4775	4775	4775	0
42	20230607	204900	15092905	4775	4775	4775	4775	0
43	20230607	204800	15092905	4775	4775	4775	4775	0
44	20230607	204700	15092905	4775	4775	4775	4775	0
45	20230607	204600	15092905	4775	4775	4775	4775	0
46	20230607	204500	15092905	4775	4775	4775	4775	0
47	20230607	204400	15092905	4775	4775	4775	4775	0
48	20230607	204300	15092905	4775	4775	4775	4775	0
49	20230607	204200	15092905	4775	4775	4775	4775	0
50	20230607	204100	15092905	4775	4775	4775	4775	0
51	20230607	204000	15092905	4775	4775	4775	4775	0
52	20230607	203900	15092905	4775	4775	4775	4775	0
53	20230607	203800	15092905	4775	4775	4775	4775	0
54	20230607	203700	15092905	4775	4775	4775	4775	0
55	20230607	203600	15092905	4775	4775	4775	4775	0
56	20230607	203500	15092905	4775	4775	4775	4775	0
57	20230607	203400	15092905	4775	4775	4775	4775	0
58	20230607	203300	15092905	4775	4775	4775	4775	0
59	20230607	203200	15092905	4775	4775	4775	4775	0
60	20230607	203100	15092905	4775	4775	4775	4775	0
61	20230607	203000	15092905	4775	4775	4775	4775	0
62	20230607	202900	15092905	4775	4775	4775	4775	32
63	20230607	202800	15092905	4775	4775	4775	4775	0
64	20230607	202700	15092905	4775	4775	4775	4775	0
65	20230607	202600	15092905	4775	4775	4775	4775	0
66	20230607	202500	15092905	4775	4775	4775	4775	0
67	20230607	202400	15092905	4775	4775	4775	4775	0
68	20230607	202300	15092905	4775	4775	4775	4775	0
69	20230607	202200	15092905	4775	4775	4775	4775	0
70	20230607	202100	15092905	4775	4775	4775	4775	0
71	20230607	202000	15092905	4775	4775	4775	4775	0
72	20230607	201900	15092905	4775	4775	4775	4775	0
73	20230607	201800	15092905	4775	4775	4775	4775	0
74	20230607	201700	15092905	4775	4775	4775	4775	0
75	20230607	201600	15092905	4775	4775	4775	4775	0
76	20230607	201500	15092905	4775	4775	4775	4775	0
77	20230607	201400	15092905	4775	4775	4775	4775	0
78	20230607	201300	15092905	4775	4775	4775	4775	0
79	20230607	201200	15092905	4775	4775	4775	4775	0
80	20230607	201100	15092905	4775	4775	4775	4775	0
81	20230607	201000	15092905	4775	4775	4775	4775	0
82	20230607	200900	15092905	4775	4775	4775	4775	0
83	20230607	200800	15092905	4775	4775	4775	4775	0
84	20230607	200700	15092905	4775	4775	4775	4775	0
85	20230607	200600	15092905	4775	4775	4775	4775	0
86	20230607	200500	15092905	4775	4775	4775	4775	0
87	20230607	200400	15092905	4775	4775	4775	4775	0
88	20230607	200300	15092905	4775	4775	4775	4775	0
89	20230607	200200	15092905	4775	4775	4775	4775	0
90	20230607	200100	15092905	4775	4775	4775	4775	0
91	20230607	200000	15092905	4775	4775	4775	4775	0
92	20230607	195900	15092905	4775	4775	4775	4775	32
93	20230607	195800	15092905	4775	4775	4775	4775	0
94	20230607	195700	15092905	4775	4775	4775	4775	0
95	20230607	195600	15092905	4775	4775	4775	4775	0
96	20230607	195500	15092905	4775	4775	4775	4775	0
97	20230607	195400	15092905	4775	4775	4775	4775	0
98	20230607	195300	15092905	4775	4775	4775	4775	0
99	20230607	195200	15092905	4775	4775	4775	4775	0
100	20230607	195100	15092905	4775	4775	4775	4775	0
101	20230607	195000	15092905	4775	4775	4775	4775	0
102	20230607	194900	15092905	4775	4775	4775	4775	0
103	20230607	194800	15092905	4775	4775	4775	4775	0
104	20230607	194700	15092905	4775	4775	4775	4775	0
105	20230607	194600	15092905	4775	4775	4775	4775	0
106	20230607	194500	15092905	4775	4775	4775	4775	0
107	20230607	194400	15092905	4775	4775	4775	4775	0
108	20230607	194300	15092905	4775	4775	4775	4775	0
109	20230607	194200	15092905	4775	4775	4775	4775	0
110	20230607	194100	15092905	4775	4775	4775	4775	0
111	20230607	194000	15092905	4775	4775	4775	4775	0
112	20230607	193900	15092905	4775	4775	4775	4775	0
113	20230607	193800	15092905	4775	4775	4775	4775	0
114	20230607	193700	15092905	4775	4775	4775	4775	0
115	20230607	193600	15092905	4775	4775	4775	4775	0
116	20230607	193500	15092905	4775	4775	4775	4775	0
117	20230607	193400	15092905	4775	4775	4775	4775	0
118	20230607	193300	15092905	4775	4775	4775	4775	0
119	20230607	193200	15092905	4775	4775	4775	4775	0
120	20230607	193100	15092905	4775	4775	4775	4775	0
121	20230607	193000	15092905	4775	4775	4775	4775	0
122	20230607	192900	15092905	4775	4775	4775	4775	32
123	20230607	192800	15092905	4775	4775	4775	4775	0
124	20230607	192700	15092905	4775	4775	4775	4775	0
125	20230607	192600	15092905	4775	4775	4775	4775	0
126	20230607	192500	15092905	4775	4775	4775	4775	0
127	20230607	192400	15092905	4775	4775	4775	4775	0
128	20230607	192300	15092905	4775	4775	4775	4775	0
129	20230607	192200	15092905	4775	4775	4775	4775	0
130	20230607	192100	15092905	4775	4775	4775	4775	0
131	20230607	192000	15092905	4775	4775	4775	4775	0
132	20230607	191900	15092905	4775	4775	4775	4775	0
133	20230607	191800	15092905	4775	4775	4775	4775	0
134	20230607	191700	15092905	4775	4775	4775	4775	0
135	20230607	191600	15092905	4775	4775	4775	4775	0
136	20230607	191500	15092905	4775	4775	4775	4775	0
137	20230607	191400	15092905	4775	4775	4775	4775	0
138	20230607	191300	15092905	4775	4775	4775	4775	0
139	20230607	191200	15092905	4775	4775	4775	4775	0
140	20230607	191100	15092905	4775	4775	4775	4775	0
141	20230607	191000	15092905	4775	4775	4775	4775	0
142	20230607	190900	15092905	4775	4775	4775	4775	0
143	20230607	190800	15092905	4775	4775	4775	4775	0
144	20230607	190700	15092905	4775	4775	4775	4775	0
145	20230607	190600	15092905	4775	4775	4775	4775	0
146	20230607	190500	15092905	4775	4775	4775	4775	0
147	20230607	190400	15092905	4775	4775	4775	4775	0
148	20230607	190300	15092905	4775	4775	4775	4775	0
149	20230607	190200	15092905	4775	4775	4775	4775	0
150	20230607	190100	15092905	4775	4775	4775	4775	0
151	20230607	190000	15092905	4775	4775	4775	4775	0
152	20230607	185900	15092905	4775	4775	4775	4775	32
153	20230607	185800	15092905	4775	4775	4775	4775	0
154	20230607	185700	15092905	4775	4775	4775	4775	0
155	20230607	185600	15092905	4775	4775	4775	4775	0
156	20230607	185500	15092905	4775	4775	4775	4775	0
157	20230607	185400	15092905	4775	4775	4775	4775	0
158	20230607	185300	15092905	4775	4775	4775	4775	0
159	20230607	185200	15092905	4775	4775	4775	4775	0
160	20230607	185100	15092905	4775	4775	4775	4775	0
161	20230607	185000	15092905	4775	4775	4775	4775	0
162	20230607	184900	15092905	4775	4775	4775	4775	0
163	20230607	184800	15092905	4775	4775	4775	4775	0
164	20230607	184700	15092905	4775	4775	4775	4775	0
165	20230607	184600	15092905	4775	4775	4775	4775	0
166	20230607	184500	15092905	4775	4775	4775	4775	0
167	20230607	184400	15092905	4775	4775	4775	4775	0
168	20230607	184300	15092905	4775	4775	4775	4775	0
169	20230607	184200	15092905	4775	4775	4775	4775	0
170	20230607	184100	15092905	4775	4775	4775	4775	0
171	20230607	184000	15092905	4775	4775	4775	4775	0
172	20230607	183900	15092905	4775	4775	4775	4775	0
173	20230607	183800	15092905	4775	4775	4775	4775	0
174	20230607	183700	15092905	4775	4775	4775	4775	0
175	20230607	183600	15092905	4775	4775	4775	4775	0
176	20230607	183500	15092905	4775	4775	4775	4775	0
177	20230607	183400	15092905	4775	4775	4775	4775	0
178	20230607	183300	15092905	4775	4775	4775	4775	0
179	20230607	183200	15092905	4775	4775	4775	4775	0
180	20230607	183100	15092905	4775	4775	4775	4775	0
181	20230607	183000	15092905	4775	4775	4775	4775	0
182	20230607	182900	15092905	4775	4775	4775	4775	32
183	20230607	182800	15092905	4775	4775	4775	4775	0
184	20230607	182700	15092905	4775	4775	4775	4775	0
185	20230607	182600	15092905	4775	4775	4775	4775	0
186	20230607	182500	15092905	4775	4775	4775	4775	0
187	20230607	182400	15092905	4775	4775	4775	4775	0
188	20230607	182300	15092905	4775	4775	4775	4775	0
189	20230607	182200	15092905	4775	4775	4775	4775	0
190	20230607	182100	15092905	4775	4775	4775	4775	0
191	20230607	182000	15092905	4775	4775	4775	4775	0
192	20230607	181900	15092905	4775	4775	4775	4775	0
193	20230607	181800	15092905	4775	4775	4775	4775	0
194	20230607	181700	15092905	4775	4775	4775	4775	0
195	20230607	181600	15092905	4775	4775	4775	4775	0
196	20230607	181500	15092905	4775	4775	4775	4775	0
197	20230607	181400	15092905	4775	4775	4775	4775	0
198	20230607	181300	15092905	4775	4775	4775	4775	0
199	20230607	181200	15092905	4775	4775	4775	4775	0
200	20230607	181100	15092905	4775	4775	4775	4775	0
201	20230607	181000	15092905	4775	4775	4775	4775	0
202	20230607	180900	15092905	4775	4775	4775	4775	0
203	20230607	180800	15092905	4775	4775	4775	4775	0
204	20230607	180700	15092905	4775	4775	4775	4775	0
205	20230607	180600	15092905	4775	4775	4775	4775	0
206	20230607	180500	15092905	4775	4775	4775	4775	0
207	20230607	180400	15092905	4775	4775	4775	4775	0
208	20230607	180300	15092905	4775	4775	4775	4775	0
209	20230607	180200	15092905	4775	4775	4775	4775	0
210	20230607	180100	15092905	4775	4775	4775	4775	0
211	20230607	180000	15092905	4775	4775	4775	4775	0
212	20230607	175900	15092905	4775	4775	4775	4775	32
213	20230607	175800	15092905	4775	4775	4775	4775	0
214	20230607	175700	15092905	4775	4775	4775	4775	0
215	20230607	175600	15092905	4775	4775	4775	4775	0
216	20230607	175500	15092905	4775	4775	4775	4775	0
217	20230607	175400	15092905	4775	4775	4775	4775	0
218	20230607	175300	15092905	4775	4775	4775	4775	0
219	20230607	175200	15092905	4775	4775	4775	4775	0
220	20230607	175100	15092905	4775	4775	4775	4775	0
221	20230607	175000	15092905	4775	4775	4775	4775	0
222	20230607	174900	15092905	4775	4775	4775	4775	0
223	20230607	174800	15092905	4775	4775	4775	4775	0
224	20230607	174700	15092905	4775	4775	4775	4775	0
225	20230607	174600	15092905	4775	4775	4775	4775	0
226	20230607	174500	15092905	4775	4775	4775	4775	0
227	20230607	174400	15092905	4775	4775	4775	4775	0
228	20230607	174300	15092905	4775	4775	4775	4775	0
229	20230607	174200	15092905	4775	4775	4775	4775	0
230	20230607	174100	15092905	4775	4775	4775	4775	0
231	20230607	174000	15092905	4775	4775	4775	4775	0
232	20230607	173900	15092905	4775	4775	4775	4775	0
233	20230607	173800	15092905	4775	4775	4775	4775	0
234	20230607	173700	15092905	4775	4775	4775	4775	0
235	20230607	173600	15092905	4775	4775	4775	4775	0
236	20230607	173500	15092905	4775	4775	4775	4775	0
237	20230607	173400	15092905	4775	4775	4775	4775	0
238	20230607	173300	15092905	4775	4775	4775	4775	0
239	20230607	173200	15092905	4775	4775	4775	4775	0
240	20230607	173100	15092905	4775	4775	4775	4775	0
241	20230607	173000	15092905	4775	4775	4775	4775	0
242	20230607	172900	15092905	4775	4775	4775	4775	32
243	20230607	172800	15092905	4775	4775	4775	4775	0
244	20230607	172700	15092905	4775	4775	4775	4775	0
245	20230607	172600	15092905	4775	4775	4775	4775	0
246	20230607	172500	15092905	4775	4775	4775	4775	0
247	20230607	172400	15092905	4775	4775	4775	4775	0
248	20230607	172300	15092905	4775	4775	4775	4775	0
249	20230607	172200	15092905	4775	4775	4775	4775	0
250	20230607	172100	15092905	4775	4775	4775	4775	0
251	20230607	172000	15092905	4775	4775	4775	4775	0
252	20230607	171900	15092905	4775	4775	4775	4775	0
253	20230607	171800	15092905	4775	4775	4775	4775	0
254	20230607	171700	15092905	4775	4775	4775	4775	0
255	20230607	171600	15092905	4775	4775	4775	4775	0
256	20230607	171500	15092905	4775	4775	4775	4775	0
257	20230607	171400	15092905	4775	4775	4775	4775	0
258	20230607	171300	15092905	4775	4775	4775	4775	0
259	20230607	171200	15092905	4775	4775	4775	4775	0
260	20230607	171100	15092905	4775	4775	4775	4775	0
261	20230607	171000	15092905	4775	4775	4775	4775	0
262	20230607	170900	15092905	4775	4775	4775	4775	0
263	20230607	170800	15092905	4775	4775	4775	4775	0
264	20230607	170700	15092905	4775	4775	4775	4775	0
265	20230607	170600	15092905	4775	4775	4775	4775	0
266	20230607	170500	15092905	4775	4775	4775	4775	0
267	20230607	170400	15092905	4775	4775	4775	4775	0
268	20230607	170300	15092905	4775	4775	4775	4775	0
269	20230607	170200	15092905	4775	4775	4775	4775	0
270	20230607	170100	15092905	4775	4775	4775	4775	0
271	20230607	170000	15092905	4775	4775	4775	4775	0
272	20230607	165900	15092905	4775	4775	4775	4775	32
273	20230607	165800	15092905	4775	4775	4775	4775	0
274	20230607	165700	15092905	4775	4775	4775	4775	0
275	20230607	165600	15092905	4775	4775	4775	4775	0
276	20230607	165500	15092905	4775	4775	4775	4775	0
277	20230607	165400	15092905	4775	4775	4775	4775	0
278	20230607	165300	15092905	4775	4775	4775	4775	0
279	20230607	165200	15092905	4775	4775	4775	4775	0
280	20230607	165100	15092905	4775	4775	4775	4775	0
281	20230607	165000	15092905	4775	4775	4775	4775	0
282	20230607	164900	15092905	4775	4775	4775	4775	0
283	20230607	164800	15092905	4775	4775	4775	4775	0
284	20230607	164700	15092905	4775	4775	4775	4775	0
285	20230607	164600	15092905	4775	4775	4775	4775	0
286	20230607	164500	15092905	4775	4775	4775	4775	0
287	20230607	164400	15092905	4775	4775	4775	4775	0
288	20230607	164300	15092905	4775	4775	4775	4775	0
289	20230607	164200	15092905	4775	4775	4775	4775	0
290	20230607	164100	15092905	4775	4775	4775	4775	0
291	20230607	164000	15092905	4775	4775	4775	4775	0
292	20230607	163900	15092905	4775	4775	4775	4775	0
293	20230607	163800	15092905	4775	4775	4775	4775	0
294	20230607	163700	15092905	4775	4775	4775	4775	0
295	20230607	163600	15092905	4775	4775	4775	4775	0
296	20230607	163500	15092905	4775	4775	4775	4775	0
297	20230607	163400	15092905	4775	4775	4775	4775	0
298	20230607	163300	15092905	4775	4775	4775	4775	0
299	20230607	163200	15092905	4775	4775	4775	4775	0
300	20230607	163100	15092905	4775	4775	4775	4775	0
301	20230607	163000	15092905	4775	4775	4775	4775	0
302	20230607	162900	15092905	4775	4775	4775	4775	32
303	20230607	162800	15092905	4775	4775	4775	4775	0
304	20230607	162700	15092905	4775	4775	4775	4775	0
305	20230607	162600	15092905	4775	4775	4775	4775	0
306	20230607	162500	15092905	4775	4775	4775	4775	0
307	20230607	162400	15092905	4775	4775	4775	4775	0
308	20230607	162300	15092905	4775	4775	4775	4775	0
309	20230607	162200	15092905	4775	4775	4775	4775	0
310	20230607	162100	15092905	4775	4775	4775	4775	0
311	20230607	162000	15092905	4775	4775	4775	4775	0
312	20230607	161900	15092905	4775	4775	4775	4775	0
313	20230607	161800	15092905	4775	4775	4775	4775	0
314	20230607	161700	15092905	4775	4775	4775	4775	0
315	20230607	161600	15092905	4775	4775	4775	4775	0
316	20230607	161500	15092905	4775	4775	4775	4775	0
317	20230607	161400	15092905	4775	4775	4775	4775	0
318	20230607	161300	15092905	4775	4775	4775	4775	0
319	20230607	161200	15092905	4775	4775	4775	4775	0
320	20230607	161100	15092905	4775	4775	4775	4775	0
321	20230607	161000	15092905	4775	4775	4775	4775	0
322	20230607	160900	15092905	4775	4775	4775	4775	0
323	20230607	160800	15092905	4775	4775	4775	4775	0
324	20230607	160700	15092905	4775	4775	4775	4775	0
325	20230607	160600	15092905	4775	4775	4775	4775	0
326	20230607	160500	15092905	4775	4775	4775	4775	0
327	20230607	160400	15092905	4775	4775	4775	4775	0
328	20230607	160300	15092905	4775	4775	4775	4775	0
329	20230607	160200	15092905	4775	4775	4775	4775	0
330	20230607	160100	15092905	4775	4775	4775	4775	0
331	20230607	160000	15092905	4775	4775	4775	4775	0
332	20230607	155900	15092905	4775	4775	4775	4775	32
333	20230607	155800	15092905	4775	4775	4775	4775	0
334	20230607	155700	15092905	4775	4775	4775	4775	0
335	20230607	155600	15092905	4775	4775	4775	4775	0
336	20230607	155500	15092905	4775	4775	4775	4775	0
337	20230607	155400	15092905	4775	4775	4775	4775	0
338	20230607	155300	15092905	4775	4775	4775	4775	0
339	20230607	155200	15092905	4775	4775	4775	4775	0
340	20230607	155100	15092905	4775	4775	4775	4775	0
341	20230607	155000	15092905	4775	4775	4775	4775	0
342	20230607	154900	15092905	4775	4775	4775	4775	0
343	20230607	154800	15092905	4775	4775	4775	4775	0
344	20230607	154700	15092905	4775	4775	4775	4775	0
345	20230607	154600	15092905	4775	4775	4775	4775	0
346	20230607	154500	15092905	4775	4775	4775	4775	0
347	20230607	154400	15092905	4775	4775	4775	4775	0
348	20230607	154300	15092905	4775	4775	4775	4775	0
349	20230607	154200	15092905	4775	4775	4775	4775	0
350	20230607	154100	15092905	4775	4775	4775	4775	0
351	20230607	154000	15092905	4775	4775	4775	4775	0
352	20230607	153900	15092905	4775	4775	4775	4775	0
353	20230607	153800	15092905	4775	4775	4775	4775	0
354	20230607	153700	15092905	4775	4775	4775	4775	0
355	20230607	153600	15092905	4775	4775	4775	4775	0
356	20230607	153500	15092905	4775	4775	4775	4775	0
357	20230607	153400	15092905	4775	4775	4775	4775	0
358	20230607	153300	15092905	4775	4775	4775	4775	0
359	20230607	153200	15092905	4775	4775	4775	4775	0
360	20230607	153100	15092905	4775	4775	4775	4775	0
361	20230607	153000	15092905	4775	4775	4775	4775	32
362	20230607	152900	14940105	4770	4770	4770	4770	0
363	20230607	152800	14940105	4770	4770	4770	4770	0
364	20230607	152700	14940105	4770	4770	4770	4770	0
365	20230607	152600	14940105	4770	4770	4770	4770	0
366	20230607	152500	14940105	4770	4770	4770	4770	0
367	20230607	152400	14940105	4770	4770	4770	4770	0
368	20230607	152300	14940105	4770	4770	4770	4770	0
369	20230607	152200	14940105	4770	4770	4770	4770	0
370	20230607	152100	14940105	4770	4770	4770	4770	0
371	20230607	152000	14940105	4770	4770	4770	4770	0
372	20230607	151900	14940105	4770	4770	4770	4770	0
373	20230607	151800	14940105	4770	4770	4770	4770	0
374	20230607	151700	14940105	4770	4770	4770	4770	0
375	20230607	151600	14940105	4770	4770	4770	4770	0
376	20230607	151500	14940105	4770	4770	4770	4770	0
377	20230607	151400	14940105	4770	4770	4770	4770	0
378	20230607	151300	14940105	4770	4770	4770	4770	0
379	20230607	151200	14940105	4770	4770	4770	4770	0
380	20230607	151100	14940105	4770	4770	4770	4770	2
381	20230607	151000	14930565	4775	4775	4775	4775	0
382	20230607	150900	14930565	4775	4775	4775	4775	0
383	20230607	150800	14930565	4775	4775	4775	4775	0
384	20230607	150700	14930565	4775	4775	4775	4775	0
385	20230607	150600	14930565	4775	4775	4775	4775	0
386	20230607	150500	14930565	4775	4775	4775	4775	0
387	20230607	150400	14930565	4775	4775	4775	4775	0
388	20230607	150300	14930565	4775	4775	4775	4775	0
389	20230607	150200	14930565	4775	4775	4775	4775	0
390	20230607	150100	14930565	4775	4775	4775	4775	0
391	20230607	150000	14930565	4775	4775	4775	4775	0
392	20230607	145900	14930565	4775	4775	4775	4775	0
393	20230607	145800	14930565	4775	4775	4775	4775	0
394	20230607	145700	14930565	4775	4775	4775	4775	0
395	20230607	145600	14930565	4775	4775	4775	4775	0
396	20230607	145500	14930565	4775	4775	4775	4775	0
397	20230607	145400	14930565	4775	4775	4775	4775	10
398	20230607	145300	14882815	4775	4775	4775	4775	2
399	20230607	145200	14873265	4775	4775	4775	4775	0
400	20230607	145100	14873265	4775	4775	4775	4775	0
401	20230607	145000	14873265	4775	4775	4775	4775	0
402	20230607	144900	14873265	4775	4775	4775	4775	0
403	20230607	144800	14873265	4775	4775	4775	4775	0
404	20230607	144700	14873265	4775	4775	4775	4775	0
405	20230607	144600	14873265	4775	4775	4775	4775	0
406	20230607	144500	14873265	4775	4775	4775	4775	0
407	20230607	144400	14873265	4775	4775	4775	4775	0
408	20230607	144300	14873265	4775	4775	4775	4775	2
409	20230607	144200	14863715	4775	4775	4775	4775	0
410	20230607	144100	14863715	4775	4770	4775	4770	2
411	20230607	144000	14854170	4770	4760	4770	4760	13
412	20230607	143900	14792280	4750	4750	4750	4750	0
413	20230607	143800	14792280	4750	4750	4750	4750	0
414	20230607	143700	14792280	4750	4750	4750	4750	0
415	20230607	143600	14792280	4750	4750	4750	4750	54
416	20230607	143500	14535780	4750	4750	4750	4750	1
417	20230607	143400	14531030	4750	4750	4750	4750	0
418	20230607	143300	14531030	4750	4750	4750	4750	0
419	20230607	143200	14531030	4750	4750	4750	4750	0
420	20230607	143100	14531030	4750	4750	4750	4750	0
421	20230607	143000	14531030	4750	4750	4750	4750	0
422	20230607	142900	14531030	4750	4750	4750	4750	8
423	20230607	142800	14493030	4750	4750	4750	4750	0
424	20230607	142700	14493030	4750	4750	4750	4750	0
425	20230607	142600	14493030	4750	4750	4750	4750	0
426	20230607	142500	14493030	4750	4750	4750	4750	0
427	20230607	142400	14493030	4750	4750	4750	4750	0
428	20230607	142300	14493030	4750	4750	4750	4750	0
429	20230607	142200	14493030	4750	4750	4750	4750	0
430	20230607	142100	14493030	4750	4750	4750	4750	0
431	20230607	142000	14493030	4750	4750	4750	4750	0
432	20230607	141900	14493030	4750	4750	4750	4750	0
433	20230607	141800	14493030	4750	4750	4750	4750	0
434	20230607	141700	14493030	4750	4750	4750	4750	0
435	20230607	141600	14493030	4750	4750	4750	4750	0
436	20230607	141500	14493030	4750	4750	4750	4750	0
437	20230607	141400	14493030	4750	4750	4750	4750	0
438	20230607	141300	14493030	4750	4750	4750	4750	0
439	20230607	141200	14493030	4750	4750	4750	4750	0
440	20230607	141100	14493030	4750	4750	4750	4750	0
441	20230607	141000	14493030	4750	4750	4750	4750	0
442	20230607	140900	14493030	4750	4750	4750	4750	0
443	20230607	140800	14493030	4750	4750	4750	4750	0
444	20230607	140700	14493030	4750	4750	4750	4750	0
445	20230607	140600	14493030	4750	4750	4750	4750	2
446	20230607	140500	14483530	4745	4745	4745	4745	0
447	20230607	140400	14483530	4745	4745	4745	4745	0
448	20230607	140300	14483530	4745	4745	4745	4745	0
449	20230607	140200	14483530	4745	4745	4745	4745	0
450	20230607	140100	14483530	4745	4745	4745	4745	0
451	20230607	140000	14483530	4745	4745	4745	4745	0
452	20230607	135900	14483530	4745	4745	4745	4745	0
453	20230607	135800	14483530	4745	4745	4745	4745	170
454	20230607	135700	13676880	4750	4750	4750	4750	0
455	20230607	135600	13676880	4750	4750	4750	4750	0
456	20230607	135500	13676880	4750	4750	4750	4750	0
457	20230607	135400	13676880	4750	4750	4750	4750	0
458	20230607	135300	13676880	4750	4750	4750	4750	0
459	20230607	135200	13676880	4750	4750	4750	4750	0
460	20230607	135100	13676880	4750	4750	4750	4750	0
461	20230607	135000	13676880	4750	4750	4750	4750	2
462	20230607	134900	13667380	4745	4745	4745	4745	0
463	20230607	134800	13667380	4745	4745	4745	4745	0
464	20230607	134700	13667380	4745	4745	4745	4745	0
465	20230607	134600	13667380	4745	4745	4745	4745	20
466	20230607	134500	13572480	4745	4745	4745	4745	0
467	20230607	134400	13572480	4745	4745	4745	4745	0
468	20230607	134300	13572480	4745	4745	4745	4745	0
469	20230607	134200	13572480	4745	4745	4745	4745	0
470	20230607	134100	13572480	4745	4745	4745	4745	0
471	20230607	134000	13572480	4745	4745	4745	4745	0
472	20230607	133900	13572480	4745	4745	4745	4745	0
473	20230607	133800	13572480	4745	4745	4745	4745	0
474	20230607	133700	13572480	4745	4745	4745	4745	0
475	20230607	133600	13572480	4745	4745	4745	4745	0
476	20230607	133500	13572480	4745	4745	4745	4745	0
477	20230607	133400	13572480	4745	4745	4745	4745	0
478	20230607	133300	13572480	4745	4745	4745	4745	58
479	20230607	133200	13297270	4745	4745	4745	4745	0
480	20230607	133100	13297270	4745	4745	4745	4745	0
481	20230607	133000	13297270	4745	4745	4745	4745	0
482	20230607	132900	13297270	4745	4745	4745	4745	255
483	20230607	132800	12087295	4740	4740	4740	4740	0
484	20230607	132700	12087295	4740	4740	4740	4740	0
485	20230607	132600	12087295	4740	4740	4740	4740	0
486	20230607	132500	12087295	4740	4740	4740	4740	0
487	20230607	132400	12087295	4740	4740	4740	4740	0
488	20230607	132300	12087295	4740	4740	4740	4740	0
489	20230607	132200	12087295	4740	4740	4740	4740	0
490	20230607	132100	12087295	4740	4740	4740	4740	0
491	20230607	132000	12087295	4740	4740	4740	4740	0
492	20230607	131900	12087295	4740	4740	4740	4740	0
493	20230607	131800	12087295	4740	4740	4740	4740	1
494	20230607	131700	12082555	4745	4745	4745	4745	0
495	20230607	131600	12082555	4745	4745	4745	4745	0
496	20230607	131500	12082555	4745	4745	4745	4745	0
497	20230607	131400	12082555	4745	4745	4745	4745	0
498	20230607	131300	12082555	4745	4745	4745	4745	0
499	20230607	131200	12082555	4745	4745	4745	4745	2
500	20230607	131100	12073065	4745	4745	4745	4745	0
501	20230607	131000	12073065	4745	4745	4745	4745	0
502	20230607	130900	12073065	4745	4745	4745	4745	0
503	20230607	130800	12073065	4745	4745	4745	4745	6
504	20230607	130700	12044595	4745	4745	4745	4745	0
505	20230607	130600	12044595	4745	4745	4745	4745	0
506	20230607	130500	12044595	4745	4745	4745	4745	0
507	20230607	130400	12044595	4745	4745	4745	4745	2
508	20230607	130300	12035105	4745	4745	4745	4745	0
509	20230607	130200	12035105	4745	4745	4745	4745	0
510	20230607	130100	12035105	4745	4745	4745	4745	0
511	20230607	130000	12035105	4745	4745	4745	4745	0
512	20230607	125900	12035105	4745	4745	4745	4745	0
513	20230607	125800	12035105	4745	4745	4745	4745	0
514	20230607	125700	12035105	4745	4745	4745	4745	0
515	20230607	125600	12035105	4745	4745	4745	4745	1
516	20230607	125500	12030360	4735	4735	4735	4735	0
517	20230607	125400	12030360	4735	4735	4735	4735	0
518	20230607	125300	12030360	4735	4735	4735	4735	101
519	20230607	125200	11552125	4740	4740	4740	4740	0
520	20230607	125100	11552125	4740	4740	4740	4740	0
521	20230607	125000	11552125	4740	4740	4740	4740	0
522	20230607	124900	11552125	4740	4740	4740	4740	0
523	20230607	124800	11552125	4740	4740	4740	4740	0
524	20230607	124700	11552125	4740	4740	4740	4740	0
525	20230607	124600	11552125	4740	4740	4740	4740	0
526	20230607	124500	11552125	4740	4740	4740	4740	0
527	20230607	124400	11552125	4740	4740	4740	4740	0
528	20230607	124300	11552125	4740	4740	4740	4740	0
529	20230607	124200	11552125	4740	4740	4740	4740	0
530	20230607	124100	11552125	4740	4740	4740	4740	0
531	20230607	124000	11552125	4740	4740	4740	4740	0
532	20230607	123900	11552125	4740	4740	4740	4740	0
533	20230607	123800	11552125	4740	4740	4740	4740	0
534	20230607	123700	11552125	4740	4740	4740	4740	0
535	20230607	123600	11552125	4740	4740	4740	4740	0
536	20230607	123500	11552125	4740	4740	4740	4740	0
537	20230607	123400	11552125	4740	4740	4740	4740	0
538	20230607	123300	11552125	4740	4740	4740	4740	0
539	20230607	123200	11552125	4740	4740	4740	4740	0
540	20230607	123100	11552125	4740	4740	4740	4740	0
541	20230607	123000	11552125	4740	4740	4740	4740	0
542	20230607	122900	11552125	4740	4740	4740	4740	0
543	20230607	122800	11552125	4740	4740	4740	4740	0
544	20230607	122700	11552125	4740	4740	4740	4740	0
545	20230607	122600	11552125	4740	4740	4740	4740	0
546	20230607	122500	11552125	4740	4740	4740	4740	0
547	20230607	122400	11552125	4740	4740	4740	4740	0
548	20230607	122300	11552125	4740	4740	4740	4740	0
549	20230607	122200	11552125	4740	4740	4740	4740	0
550	20230607	122100	11552125	4740	4740	4740	4740	0
551	20230607	122000	11552125	4740	4740	4740	4740	0
552	20230607	121900	11552125	4740	4740	4740	4740	0
553	20230607	121800	11552125	4740	4740	4740	4740	1
554	20230607	121700	11547385	4745	4740	4745	4740	6
555	20230607	121600	11518920	4730	4730	4730	4730	0
556	20230607	121500	11518920	4730	4730	4730	4730	0
557	20230607	121400	11518920	4730	4730	4730	4730	0
558	20230607	121300	11518920	4730	4730	4730	4730	0
559	20230607	121200	11518920	4730	4730	4730	4730	0
560	20230607	121100	11518920	4730	4730	4730	4730	116
561	20230607	121000	10970240	4730	4730	4730	4730	5
562	20230607	120900	10946590	4730	4730	4730	4730	0
563	20230607	120800	10946590	4730	4730	4730	4730	0
564	20230607	120700	10946590	4730	4730	4730	4730	0
565	20230607	120600	10946590	4730	4730	4730	4730	0
566	20230607	120500	10946590	4730	4730	4730	4730	0
567	20230607	120400	10946590	4730	4730	4730	4730	183
568	20230607	120300	10081000	4740	4740	4740	4740	0
569	20230607	120200	10081000	4740	4740	4740	4740	0
570	20230607	120100	10081000	4740	4740	4740	4740	0
571	20230607	120000	10081000	4740	4740	4740	4740	5
572	20230607	115900	10057300	4735	4735	4735	4735	0
573	20230607	115800	10057300	4735	4735	4735	4735	0
574	20230607	115700	10057300	4735	4735	4735	4735	80
575	20230607	115600	9678500	4735	4735	4735	4735	22
576	20230607	115500	9574330	4730	4730	4730	4730	0
577	20230607	115400	9574330	4730	4730	4730	4730	0
578	20230607	115300	9574330	4730	4730	4730	4730	0
579	20230607	115200	9574330	4730	4730	4730	4730	0
580	20230607	115100	9574330	4730	4730	4730	4730	0
581	20230607	115000	9574330	4730	4730	4730	4730	0
582	20230607	114900	9574330	4730	4730	4730	4730	0
583	20230607	114800	9574330	4730	4735	4735	4730	17
584	20230607	114700	9493915	4735	4735	4735	4735	0
585	20230607	114600	9493915	4735	4735	4735	4735	0
586	20230607	114500	9493915	4735	4735	4735	4735	0
587	20230607	114400	9493915	4735	4735	4735	4735	0
588	20230607	114300	9493915	4735	4735	4735	4735	0
589	20230607	114200	9493915	4735	4735	4735	4735	0
590	20230607	114100	9493915	4735	4735	4735	4735	0
591	20230607	114000	9493915	4735	4735	4735	4735	0
592	20230607	113900	9493915	4735	4735	4735	4735	0
593	20230607	113800	9493915	4735	4735	4735	4735	0
594	20230607	113700	9493915	4735	4735	4735	4735	0
595	20230607	113600	9493915	4735	4735	4735	4735	0
596	20230607	113500	9493915	4735	4735	4735	4735	0
597	20230607	113400	9493915	4735	4735	4735	4735	51
598	20230607	113300	9252430	4730	4730	4730	4730	0
599	20230607	113200	9252430	4730	4730	4730	4730	0
600	20230607	113100	9252430	4730	4730	4730	4730	0
601	20230607	113000	9252430	4730	4730	4730	4730	0
602	20230607	112900	9252430	4730	4730	4730	4730	0
603	20230607	112800	9252430	4730	4730	4730	4730	100
604	20230607	112700	8779430	4735	4735	4735	4735	0
605	20230607	112600	8779430	4735	4735	4735	4735	0
606	20230607	112500	8779430	4735	4735	4735	4735	0
607	20230607	112400	8779430	4735	4735	4735	4735	0
608	20230607	112300	8779430	4735	4735	4735	4735	0
609	20230607	112200	8779430	4735	4735	4735	4735	0
610	20230607	112100	8779430	4735	4735	4735	4735	0
611	20230607	112000	8779430	4735	4735	4735	4735	0
612	20230607	111900	8779430	4735	4735	4735	4735	0
613	20230607	111800	8779430	4735	4735	4735	4735	0
614	20230607	111700	8779430	4735	4735	4735	4735	0
615	20230607	111600	8779430	4735	4735	4735	4735	0
616	20230607	111500	8779430	4735	4735	4735	4735	0
617	20230607	111400	8779430	4735	4735	4735	4735	0
618	20230607	111300	8779430	4735	4735	4735	4735	0
619	20230607	111200	8779430	4735	4735	4735	4735	0
620	20230607	111100	8779430	4735	4735	4735	4735	0
621	20230607	111000	8779430	4735	4735	4735	4735	11
622	20230607	110900	8727345	4725	4725	4725	4725	0
623	20230607	110800	8727345	4725	4725	4725	4725	0
624	20230607	110700	8727345	4725	4725	4725	4725	0
625	20230607	110600	8727345	4725	4725	4725	4725	0
626	20230607	110500	8727345	4725	4725	4725	4725	0
627	20230607	110400	8727345	4725	4725	4725	4725	4
628	20230607	110300	8708445	4725	4725	4725	4725	0
629	20230607	110200	8708445	4725	4725	4725	4725	0
630	20230607	110100	8708445	4725	4730	4730	4725	74
631	20230607	110000	8358790	4725	4725	4725	4725	0
632	20230607	105900	8358790	4725	4725	4725	4725	0
633	20230607	105800	8358790	4725	4730	4730	4725	14
634	20230607	105700	8292585	4730	4730	4730	4730	0
635	20230607	105600	8292585	4730	4730	4730	4730	0
636	20230607	105500	8292585	4730	4730	4730	4730	0
637	20230607	105400	8292585	4730	4730	4730	4730	0
638	20230607	105300	8292585	4730	4730	4730	4730	0
639	20230607	105200	8292585	4730	4730	4730	4730	0
640	20230607	105100	8292585	4730	4730	4730	4730	0
641	20230607	105000	8292585	4730	4730	4730	4730	0
642	20230607	104900	8292585	4730	4730	4730	4730	11
643	20230607	104800	8240555	4730	4730	4730	4730	0
644	20230607	104700	8240555	4730	4730	4730	4730	0
645	20230607	104600	8240555	4730	4730	4730	4730	0
646	20230607	104500	8240555	4730	4730	4730	4730	0
647	20230607	104400	8240555	4730	4730	4730	4730	0
648	20230607	104300	8240555	4730	4730	4730	4730	0
649	20230607	104200	8240555	4730	4730	4730	4730	0
650	20230607	104100	8240555	4730	4730	4730	4730	0
651	20230607	104000	8240555	4730	4730	4730	4730	0
652	20230607	103900	8240555	4730	4730	4730	4730	0
653	20230607	103800	8240555	4730	4730	4730	4730	0
654	20230607	103700	8240555	4730	4730	4730	4730	0
655	20230607	103600	8240555	4730	4730	4730	4730	0
656	20230607	103500	8240555	4730	4730	4730	4730	0
657	20230607	103400	8240555	4730	4730	4730	4730	15
658	20230607	103300	8169605	4730	4730	4730	4730	0
659	20230607	103200	8169605	4730	4730	4730	4730	0
660	20230607	103100	8169605	4730	4730	4730	4730	0
661	20230607	103000	8169605	4730	4730	4730	4730	0
662	20230607	102900	8169605	4730	4730	4730	4730	0
663	20230607	102800	8169605	4730	4730	4730	4730	0
664	20230607	102700	8169605	4730	4730	4730	4730	0
665	20230607	102600	8169605	4730	4720	4730	4715	49
666	20230607	102500	7938425	4725	4725	4725	4725	0
667	20230607	102400	7938425	4725	4725	4725	4725	0
668	20230607	102300	7938425	4725	4725	4725	4725	0
669	20230607	102200	7938425	4725	4725	4725	4725	0
670	20230607	102100	7938425	4725	4725	4725	4725	0
671	20230607	102000	7938425	4725	4725	4725	4725	0
672	20230607	101900	7938425	4725	4725	4725	4725	0
673	20230607	101800	7938425	4725	4725	4725	4725	24
674	20230607	101700	7825025	4730	4730	4730	4730	0
675	20230607	101600	7825025	4730	4730	4730	4730	0
676	20230607	101500	7825025	4730	4735	4735	4730	55
677	20230607	101400	7564660	4740	4740	4740	4740	0
678	20230607	101300	7564660	4740	4740	4740	4740	5
679	20230607	101200	7540960	4740	4740	4740	4740	0
680	20230607	101100	7540960	4740	4740	4740	4740	0
681	20230607	101000	7540960	4740	4740	4740	4740	0
682	20230607	100900	7540960	4740	4740	4740	4740	4
683	20230607	100800	7522000	4740	4740	4740	4740	0
684	20230607	100700	7522000	4740	4740	4740	4740	12
685	20230607	100600	7465120	4740	4740	4740	4740	33
686	20230607	100500	7308700	4740	4740	4740	4740	0
687	20230607	100400	7308700	4740	4740	4740	4740	3
688	20230607	100300	7294480	4740	4740	4740	4740	2
689	20230607	100200	7285000	4745	4745	4745	4745	2
690	20230607	100100	7275510	4745	4745	4745	4745	5
691	20230607	100000	7251785	4745	4745	4745	4745	6
692	20230607	095900	7223315	4745	4745	4745	4745	5
693	20230607	095800	7199590	4745	4745	4745	4745	3
694	20230607	095700	7185355	4745	4745	4745	4745	5
695	20230607	095600	7161630	4745	4745	4745	4745	5
696	20230607	095500	7137905	4745	4745	4745	4745	1
697	20230607	095400	7133160	4750	4750	4750	4750	0
698	20230607	095300	7133160	4750	4730	4750	4730	355
699	20230607	095200	5453890	4730	4730	4730	4730	18
700	20230607	095100	5368750	4730	4730	4730	4730	41
701	20230607	095000	5174820	4730	4730	4730	4730	69
702	20230607	094900	4848450	4730	4725	4730	4725	174
703	20230607	094800	4025695	4715	4715	4715	4715	0
704	20230607	094700	4025695	4715	4715	4715	4715	0
705	20230607	094600	4025695	4715	4715	4715	4715	0
706	20230607	094500	4025695	4715	4715	4715	4715	0
707	20230607	094400	4025695	4715	4715	4715	4715	0
708	20230607	094300	4025695	4715	4715	4715	4715	20
709	20230607	094200	3931395	4715	4715	4715	4715	0
710	20230607	094100	3931395	4715	4715	4715	4715	0
711	20230607	094000	3931395	4715	4715	4715	4715	0
712	20230607	093900	3931395	4715	4715	4715	4715	0
713	20230607	093800	3931395	4715	4715	4715	4715	0
714	20230607	093700	3931395	4715	4720	4720	4715	106
715	20230607	093600	3431380	4730	4730	4730	4730	0
716	20230607	093500	3431380	4730	4730	4730	4730	0
717	20230607	093400	3431380	4730	4730	4730	4730	0
718	20230607	093300	3431380	4730	4730	4730	4730	1
719	20230607	093200	3426650	4725	4725	4725	4725	0
720	20230607	093100	3426650	4725	4725	4725	4725	0
721	20230607	093000	3426650	4725	4725	4725	4725	0
722	20230607	092900	3426650	4725	4725	4725	4725	0
723	20230607	092800	3426650	4725	4725	4725	4725	0
724	20230607	092700	3426650	4725	4725	4725	4725	0
725	20230607	092600	3426650	4725	4725	4725	4725	0
726	20230607	092500	3426650	4725	4725	4725	4725	0
727	20230607	092400	3426650	4725	4725	4725	4725	0
728	20230607	092300	3426650	4725	4735	4735	4725	500
729	20230607	092200	1063940	4745	4745	4745	4745	4
730	20230607	092100	1044960	4745	4745	4745	4745	4
731	20230607	092000	1025980	4745	4745	4745	4745	6
732	20230607	091900	997510	4750	4750	4750	4750	0
733	20230607	091800	997510	4750	4750	4750	4750	0
734	20230607	091700	997510	4750	4750	4750	4750	0
735	20230607	091600	997510	4750	4750	4750	4750	0
736	20230607	091500	997510	4750	4750	4750	4750	0
737	20230607	091400	997510	4750	4750	4750	4750	0
738	20230607	091300	997510	4750	4750	4750	4750	0
739	20230607	091200	997510	4750	4750	4750	4750	0
740	20230607	091100	997510	4750	4750	4750	4750	0
741	20230607	091000	997510	4750	4750	4750	4750	30
742	20230607	090900	855010	4750	4750	4750	4750	0
743	20230607	090800	855010	4750	4750	4750	4750	0
744	20230607	090700	855010	4750	4750	4750	4750	0
745	20230607	090600	855010	4750	4750	4750	4750	1
746	20230607	090500	850260	4750	4750	4750	4750	5
747	20230607	090400	826510	4750	4745	4750	4720	7
748	20230607	090300	793415	4745	4745	4745	4745	1
749	20230607	090200	788670	4745	4745	4745	4745	1
750	20230607	090100	783925	4750	4750	4750	4750	23
751	20230607	090000	674675	4725	4715	4725	4715	143