KissMeData/008470/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213100	32062960	5100	5100	5100	5100	31
3	20230609	213000	32062960	5100	5100	5100	5100	0
4	20230609	212900	32062960	5100	5100	5100	5100	0
5	20230609	212800	32062960	5100	5100	5100	5100	0
6	20230609	212700	32062960	5100	5100	5100	5100	0
7	20230609	212600	32062960	5100	5100	5100	5100	0
8	20230609	212500	32062960	5100	5100	5100	5100	0
9	20230609	212400	32062960	5100	5100	5100	5100	0
10	20230609	212300	32062960	5100	5100	5100	5100	0
11	20230609	212200	32062960	5100	5100	5100	5100	0
12	20230609	212100	32062960	5100	5100	5100	5100	0
13	20230609	212000	32062960	5100	5100	5100	5100	0
14	20230609	211900	32062960	5100	5100	5100	5100	0
15	20230609	211800	32062960	5100	5100	5100	5100	0
16	20230609	211700	32062960	5100	5100	5100	5100	0
17	20230609	211600	32062960	5100	5100	5100	5100	0
18	20230609	211500	32062960	5100	5100	5100	5100	0
19	20230609	211400	32062960	5100	5100	5100	5100	0
20	20230609	211300	32062960	5100	5100	5100	5100	0
21	20230609	211200	32062960	5100	5100	5100	5100	0
22	20230609	211100	32062960	5100	5100	5100	5100	0
23	20230609	211000	32062960	5100	5100	5100	5100	0
24	20230609	210900	32062960	5100	5100	5100	5100	0
25	20230609	210800	32062960	5100	5100	5100	5100	0
26	20230609	210700	32062960	5100	5100	5100	5100	0
27	20230609	210600	32062960	5100	5100	5100	5100	0
28	20230609	210500	32062960	5100	5100	5100	5100	0
29	20230609	210400	32062960	5100	5100	5100	5100	0
30	20230609	210300	32062960	5100	5100	5100	5100	0
31	20230609	210200	32062960	5100	5100	5100	5100	0
32	20230609	210100	32062960	5100	5100	5100	5100	31
33	20230609	210000	32062960	5100	5100	5100	5100	0
34	20230609	205900	32062960	5100	5100	5100	5100	0
35	20230609	205800	32062960	5100	5100	5100	5100	0
36	20230609	205700	32062960	5100	5100	5100	5100	0
37	20230609	205600	32062960	5100	5100	5100	5100	0
38	20230609	205500	32062960	5100	5100	5100	5100	0
39	20230609	205400	32062960	5100	5100	5100	5100	0
40	20230609	205300	32062960	5100	5100	5100	5100	0
41	20230609	205200	32062960	5100	5100	5100	5100	0
42	20230609	205100	32062960	5100	5100	5100	5100	0
43	20230609	205000	32062960	5100	5100	5100	5100	0
44	20230609	204900	32062960	5100	5100	5100	5100	0
45	20230609	204800	32062960	5100	5100	5100	5100	0
46	20230609	204700	32062960	5100	5100	5100	5100	0
47	20230609	204600	32062960	5100	5100	5100	5100	0
48	20230609	204500	32062960	5100	5100	5100	5100	0
49	20230609	204400	32062960	5100	5100	5100	5100	0
50	20230609	204300	32062960	5100	5100	5100	5100	0
51	20230609	204200	32062960	5100	5100	5100	5100	0
52	20230609	204100	32062960	5100	5100	5100	5100	0
53	20230609	204000	32062960	5100	5100	5100	5100	0
54	20230609	203900	32062960	5100	5100	5100	5100	0
55	20230609	203800	32062960	5100	5100	5100	5100	0
56	20230609	203700	32062960	5100	5100	5100	5100	0
57	20230609	203600	32062960	5100	5100	5100	5100	0
58	20230609	203500	32062960	5100	5100	5100	5100	0
59	20230609	203400	32062960	5100	5100	5100	5100	0
60	20230609	203300	32062960	5100	5100	5100	5100	0
61	20230609	203200	32062960	5100	5100	5100	5100	0
62	20230609	203100	32062960	5100	5100	5100	5100	31
63	20230609	203000	32062960	5100	5100	5100	5100	0
64	20230609	202900	32062960	5100	5100	5100	5100	0
65	20230609	202800	32062960	5100	5100	5100	5100	0
66	20230609	202700	32062960	5100	5100	5100	5100	0
67	20230609	202600	32062960	5100	5100	5100	5100	0
68	20230609	202500	32062960	5100	5100	5100	5100	0
69	20230609	202400	32062960	5100	5100	5100	5100	0
70	20230609	202300	32062960	5100	5100	5100	5100	0
71	20230609	202200	32062960	5100	5100	5100	5100	0
72	20230609	202100	32062960	5100	5100	5100	5100	0
73	20230609	202000	32062960	5100	5100	5100	5100	0
74	20230609	201900	32062960	5100	5100	5100	5100	0
75	20230609	201800	32062960	5100	5100	5100	5100	0
76	20230609	201700	32062960	5100	5100	5100	5100	0
77	20230609	201600	32062960	5100	5100	5100	5100	0
78	20230609	201500	32062960	5100	5100	5100	5100	0
79	20230609	201400	32062960	5100	5100	5100	5100	0
80	20230609	201300	32062960	5100	5100	5100	5100	0
81	20230609	201200	32062960	5100	5100	5100	5100	0
82	20230609	201100	32062960	5100	5100	5100	5100	0
83	20230609	201000	32062960	5100	5100	5100	5100	0
84	20230609	200900	32062960	5100	5100	5100	5100	0
85	20230609	200800	32062960	5100	5100	5100	5100	0
86	20230609	200700	32062960	5100	5100	5100	5100	0
87	20230609	200600	32062960	5100	5100	5100	5100	0
88	20230609	200500	32062960	5100	5100	5100	5100	0
89	20230609	200400	32062960	5100	5100	5100	5100	0
90	20230609	200300	32062960	5100	5100	5100	5100	0
91	20230609	200200	32062960	5100	5100	5100	5100	0
92	20230609	200100	32062960	5100	5100	5100	5100	31
93	20230609	200000	32062960	5100	5100	5100	5100	0
94	20230609	195900	32062960	5100	5100	5100	5100	0
95	20230609	195800	32062960	5100	5100	5100	5100	0
96	20230609	195700	32062960	5100	5100	5100	5100	0
97	20230609	195600	32062960	5100	5100	5100	5100	0
98	20230609	195500	32062960	5100	5100	5100	5100	0
99	20230609	195400	32062960	5100	5100	5100	5100	0
100	20230609	195300	32062960	5100	5100	5100	5100	0
101	20230609	195200	32062960	5100	5100	5100	5100	0
102	20230609	195100	32062960	5100	5100	5100	5100	0
103	20230609	195000	32062960	5100	5100	5100	5100	0
104	20230609	194900	32062960	5100	5100	5100	5100	0
105	20230609	194800	32062960	5100	5100	5100	5100	0
106	20230609	194700	32062960	5100	5100	5100	5100	0
107	20230609	194600	32062960	5100	5100	5100	5100	0
108	20230609	194500	32062960	5100	5100	5100	5100	0
109	20230609	194400	32062960	5100	5100	5100	5100	0
110	20230609	194300	32062960	5100	5100	5100	5100	0
111	20230609	194200	32062960	5100	5100	5100	5100	0
112	20230609	194100	32062960	5100	5100	5100	5100	0
113	20230609	194000	32062960	5100	5100	5100	5100	0
114	20230609	193900	32062960	5100	5100	5100	5100	0
115	20230609	193800	32062960	5100	5100	5100	5100	0
116	20230609	193700	32062960	5100	5100	5100	5100	0
117	20230609	193600	32062960	5100	5100	5100	5100	0
118	20230609	193500	32062960	5100	5100	5100	5100	0
119	20230609	193400	32062960	5100	5100	5100	5100	0
120	20230609	193300	32062960	5100	5100	5100	5100	0
121	20230609	193200	32062960	5100	5100	5100	5100	0
122	20230609	193100	32062960	5100	5100	5100	5100	31
123	20230609	193000	32062960	5100	5100	5100	5100	0
124	20230609	192900	32062960	5100	5100	5100	5100	0
125	20230609	192800	32062960	5100	5100	5100	5100	0
126	20230609	192700	32062960	5100	5100	5100	5100	0
127	20230609	192600	32062960	5100	5100	5100	5100	0
128	20230609	192500	32062960	5100	5100	5100	5100	0
129	20230609	192400	32062960	5100	5100	5100	5100	0
130	20230609	192300	32062960	5100	5100	5100	5100	0
131	20230609	192200	32062960	5100	5100	5100	5100	0
132	20230609	192100	32062960	5100	5100	5100	5100	0
133	20230609	192000	32062960	5100	5100	5100	5100	0
134	20230609	191900	32062960	5100	5100	5100	5100	0
135	20230609	191800	32062960	5100	5100	5100	5100	0
136	20230609	191700	32062960	5100	5100	5100	5100	0
137	20230609	191600	32062960	5100	5100	5100	5100	0
138	20230609	191500	32062960	5100	5100	5100	5100	0
139	20230609	191400	32062960	5100	5100	5100	5100	0
140	20230609	191300	32062960	5100	5100	5100	5100	0
141	20230609	191200	32062960	5100	5100	5100	5100	0
142	20230609	191100	32062960	5100	5100	5100	5100	0
143	20230609	191000	32062960	5100	5100	5100	5100	0
144	20230609	190900	32062960	5100	5100	5100	5100	0
145	20230609	190800	32062960	5100	5100	5100	5100	0
146	20230609	190700	32062960	5100	5100	5100	5100	0
147	20230609	190600	32062960	5100	5100	5100	5100	0
148	20230609	190500	32062960	5100	5100	5100	5100	0
149	20230609	190400	32062960	5100	5100	5100	5100	0
150	20230609	190300	32062960	5100	5100	5100	5100	0
151	20230609	190200	32062960	5100	5100	5100	5100	0
152	20230609	190100	32062960	5100	5100	5100	5100	31
153	20230609	190000	32062960	5100	5100	5100	5100	0
154	20230609	185900	32062960	5100	5100	5100	5100	0
155	20230609	185800	32062960	5100	5100	5100	5100	0
156	20230609	185700	32062960	5100	5100	5100	5100	0
157	20230609	185600	32062960	5100	5100	5100	5100	0
158	20230609	185500	32062960	5100	5100	5100	5100	0
159	20230609	185400	32062960	5100	5100	5100	5100	0
160	20230609	185300	32062960	5100	5100	5100	5100	0
161	20230609	185200	32062960	5100	5100	5100	5100	0
162	20230609	185100	32062960	5100	5100	5100	5100	0
163	20230609	185000	32062960	5100	5100	5100	5100	0
164	20230609	184900	32062960	5100	5100	5100	5100	0
165	20230609	184800	32062960	5100	5100	5100	5100	0
166	20230609	184700	32062960	5100	5100	5100	5100	0
167	20230609	184600	32062960	5100	5100	5100	5100	0
168	20230609	184500	32062960	5100	5100	5100	5100	0
169	20230609	184400	32062960	5100	5100	5100	5100	0
170	20230609	184300	32062960	5100	5100	5100	5100	0
171	20230609	184200	32062960	5100	5100	5100	5100	0
172	20230609	184100	32062960	5100	5100	5100	5100	0
173	20230609	184000	32062960	5100	5100	5100	5100	0
174	20230609	183900	32062960	5100	5100	5100	5100	0
175	20230609	183800	32062960	5100	5100	5100	5100	0
176	20230609	183700	32062960	5100	5100	5100	5100	0
177	20230609	183600	32062960	5100	5100	5100	5100	0
178	20230609	183500	32062960	5100	5100	5100	5100	0
179	20230609	183400	32062960	5100	5100	5100	5100	0
180	20230609	183300	32062960	5100	5100	5100	5100	0
181	20230609	183200	32062960	5100	5100	5100	5100	0
182	20230609	183100	32062960	5100	5100	5100	5100	31
183	20230609	183000	32062960	5100	5100	5100	5100	0
184	20230609	182900	32062960	5100	5100	5100	5100	0
185	20230609	182800	32062960	5100	5100	5100	5100	0
186	20230609	182700	32062960	5100	5100	5100	5100	0
187	20230609	182600	32062960	5100	5100	5100	5100	0
188	20230609	182500	32062960	5100	5100	5100	5100	0
189	20230609	182400	32062960	5100	5100	5100	5100	0
190	20230609	182300	32062960	5100	5100	5100	5100	0
191	20230609	182200	32062960	5100	5100	5100	5100	0
192	20230609	182100	32062960	5100	5100	5100	5100	0
193	20230609	182000	32062960	5100	5100	5100	5100	0
194	20230609	181900	32062960	5100	5100	5100	5100	0
195	20230609	181800	32062960	5100	5100	5100	5100	0
196	20230609	181700	32062960	5100	5100	5100	5100	0
197	20230609	181600	32062960	5100	5100	5100	5100	0
198	20230609	181500	32062960	5100	5100	5100	5100	0
199	20230609	181400	32062960	5100	5100	5100	5100	0
200	20230609	181300	32062960	5100	5100	5100	5100	0
201	20230609	181200	32062960	5100	5100	5100	5100	0
202	20230609	181100	32062960	5100	5100	5100	5100	0
203	20230609	181000	32062960	5100	5100	5100	5100	0
204	20230609	180900	32062960	5100	5100	5100	5100	0
205	20230609	180800	32062960	5100	5100	5100	5100	0
206	20230609	180700	32062960	5100	5100	5100	5100	0
207	20230609	180600	32062960	5100	5100	5100	5100	0
208	20230609	180500	32062960	5100	5100	5100	5100	0
209	20230609	180400	32062960	5100	5100	5100	5100	0
210	20230609	180300	32062960	5100	5100	5100	5100	0
211	20230609	180200	32062960	5100	5100	5100	5100	0
212	20230609	180100	32062960	5100	5100	5100	5100	31
213	20230609	180000	32062960	5100	5100	5100	5100	0
214	20230609	175900	32062960	5100	5100	5100	5100	0
215	20230609	175800	32062960	5100	5100	5100	5100	0
216	20230609	175700	32062960	5100	5100	5100	5100	0
217	20230609	175600	32062960	5100	5100	5100	5100	0
218	20230609	175500	32062960	5100	5100	5100	5100	0
219	20230609	175400	32062960	5100	5100	5100	5100	0
220	20230609	175300	32062960	5100	5100	5100	5100	0
221	20230609	175200	32062960	5100	5100	5100	5100	0
222	20230609	175100	32062960	5100	5100	5100	5100	0
223	20230609	175000	32062960	5100	5100	5100	5100	0
224	20230609	174900	32062960	5100	5100	5100	5100	0
225	20230609	174800	32062960	5100	5100	5100	5100	0
226	20230609	174700	32062960	5100	5100	5100	5100	0
227	20230609	174600	32062960	5100	5100	5100	5100	0
228	20230609	174500	32062960	5100	5100	5100	5100	0
229	20230609	174400	32062960	5100	5100	5100	5100	0
230	20230609	174300	32062960	5100	5100	5100	5100	0
231	20230609	174200	32062960	5100	5100	5100	5100	0
232	20230609	174100	32062960	5100	5100	5100	5100	0
233	20230609	174000	32062960	5100	5100	5100	5100	0
234	20230609	173900	32062960	5100	5100	5100	5100	0
235	20230609	173800	32062960	5100	5100	5100	5100	0
236	20230609	173700	32062960	5100	5100	5100	5100	0
237	20230609	173600	32062960	5100	5100	5100	5100	0
238	20230609	173500	32062960	5100	5100	5100	5100	0
239	20230609	173400	32062960	5100	5100	5100	5100	0
240	20230609	173300	32062960	5100	5100	5100	5100	0
241	20230609	173200	32062960	5100	5100	5100	5100	0
242	20230609	173100	32062960	5100	5100	5100	5100	31
243	20230609	173000	32062960	5100	5100	5100	5100	0
244	20230609	172900	32062960	5100	5100	5100	5100	0
245	20230609	172800	32062960	5100	5100	5100	5100	0
246	20230609	172700	32062960	5100	5100	5100	5100	0
247	20230609	172600	32062960	5100	5100	5100	5100	0
248	20230609	172500	32062960	5100	5100	5100	5100	0
249	20230609	172400	32062960	5100	5100	5100	5100	0
250	20230609	172300	32062960	5100	5100	5100	5100	0
251	20230609	172200	32062960	5100	5100	5100	5100	0
252	20230609	172100	32062960	5100	5100	5100	5100	0
253	20230609	172000	32062960	5100	5100	5100	5100	0
254	20230609	171900	32062960	5100	5100	5100	5100	0
255	20230609	171800	32062960	5100	5100	5100	5100	0
256	20230609	171700	32062960	5100	5100	5100	5100	0
257	20230609	171600	32062960	5100	5100	5100	5100	0
258	20230609	171500	32062960	5100	5100	5100	5100	0
259	20230609	171400	32062960	5100	5100	5100	5100	0
260	20230609	171300	32062960	5100	5100	5100	5100	0
261	20230609	171200	32062960	5100	5100	5100	5100	0
262	20230609	171100	32062960	5100	5100	5100	5100	0
263	20230609	171000	32062960	5100	5100	5100	5100	0
264	20230609	170900	32062960	5100	5100	5100	5100	0
265	20230609	170800	32062960	5100	5100	5100	5100	0
266	20230609	170700	32062960	5100	5100	5100	5100	0
267	20230609	170600	32062960	5100	5100	5100	5100	0
268	20230609	170500	32062960	5100	5100	5100	5100	0
269	20230609	170400	32062960	5100	5100	5100	5100	0
270	20230609	170300	32062960	5100	5100	5100	5100	0
271	20230609	170200	32062960	5100	5100	5100	5100	0
272	20230609	170100	32062960	5100	5100	5100	5100	31
273	20230609	170000	32062960	5100	5100	5100	5100	0
274	20230609	165900	32062960	5100	5100	5100	5100	0
275	20230609	165800	32062960	5100	5100	5100	5100	0
276	20230609	165700	32062960	5100	5100	5100	5100	0
277	20230609	165600	32062960	5100	5100	5100	5100	0
278	20230609	165500	32062960	5100	5100	5100	5100	0
279	20230609	165400	32062960	5100	5100	5100	5100	0
280	20230609	165300	32062960	5100	5100	5100	5100	0
281	20230609	165200	32062960	5100	5100	5100	5100	0
282	20230609	165100	32062960	5100	5100	5100	5100	0
283	20230609	165000	32062960	5100	5100	5100	5100	0
284	20230609	164900	32062960	5100	5100	5100	5100	0
285	20230609	164800	32062960	5100	5100	5100	5100	0
286	20230609	164700	32062960	5100	5100	5100	5100	0
287	20230609	164600	32062960	5100	5100	5100	5100	0
288	20230609	164500	32062960	5100	5100	5100	5100	0
289	20230609	164400	32062960	5100	5100	5100	5100	0
290	20230609	164300	32062960	5100	5100	5100	5100	0
291	20230609	164200	32062960	5100	5100	5100	5100	0
292	20230609	164100	32062960	5100	5100	5100	5100	0
293	20230609	164000	32062960	5100	5100	5100	5100	0
294	20230609	163900	32062960	5100	5100	5100	5100	0
295	20230609	163800	32062960	5100	5100	5100	5100	0
296	20230609	163700	32062960	5100	5100	5100	5100	0
297	20230609	163600	32062960	5100	5100	5100	5100	0
298	20230609	163500	32062960	5100	5100	5100	5100	0
299	20230609	163400	32062960	5100	5100	5100	5100	0
300	20230609	163300	32062960	5100	5100	5100	5100	0
301	20230609	163200	32062960	5100	5100	5100	5100	0
302	20230609	163100	32062960	5100	5100	5100	5100	31
303	20230609	163000	32062960	5100	5100	5100	5100	0
304	20230609	162900	32062960	5100	5100	5100	5100	0
305	20230609	162800	32062960	5100	5100	5100	5100	0
306	20230609	162700	32062960	5100	5100	5100	5100	0
307	20230609	162600	32062960	5100	5100	5100	5100	0
308	20230609	162500	32062960	5100	5100	5100	5100	0
309	20230609	162400	32062960	5100	5100	5100	5100	0
310	20230609	162300	32062960	5100	5100	5100	5100	0
311	20230609	162200	32062960	5100	5100	5100	5100	0
312	20230609	162100	32062960	5100	5100	5100	5100	0
313	20230609	162000	32062960	5100	5100	5100	5100	0
314	20230609	161900	32062960	5100	5100	5100	5100	0
315	20230609	161800	32062960	5100	5100	5100	5100	0
316	20230609	161700	32062960	5100	5100	5100	5100	0
317	20230609	161600	32062960	5100	5100	5100	5100	0
318	20230609	161500	32062960	5100	5100	5100	5100	0
319	20230609	161400	32062960	5100	5100	5100	5100	0
320	20230609	161300	32062960	5100	5100	5100	5100	0
321	20230609	161200	32062960	5100	5100	5100	5100	0
322	20230609	161100	32062960	5100	5100	5100	5100	0
323	20230609	161000	32062960	5100	5100	5100	5100	0
324	20230609	160900	32062960	5100	5100	5100	5100	0
325	20230609	160800	32062960	5100	5100	5100	5100	0
326	20230609	160700	32062960	5100	5100	5100	5100	0
327	20230609	160600	32062960	5100	5100	5100	5100	0
328	20230609	160500	32062960	5100	5100	5100	5100	0
329	20230609	160400	32062960	5100	5100	5100	5100	0
330	20230609	160300	32062960	5100	5100	5100	5100	0
331	20230609	160200	32062960	5100	5100	5100	5100	0
332	20230609	160100	32062960	5100	5100	5100	5100	31
333	20230609	160000	32062960	5100	5100	5100	5100	0
334	20230609	155900	32062960	5100	5100	5100	5100	0
335	20230609	155800	32062960	5100	5100	5100	5100	0
336	20230609	155700	32062960	5100	5100	5100	5100	0
337	20230609	155600	32062960	5100	5100	5100	5100	0
338	20230609	155500	32062960	5100	5100	5100	5100	0
339	20230609	155400	32062960	5100	5100	5100	5100	0
340	20230609	155300	32062960	5100	5100	5100	5100	0
341	20230609	155200	32062960	5100	5100	5100	5100	0
342	20230609	155100	32062960	5100	5100	5100	5100	0
343	20230609	155000	32062960	5100	5100	5100	5100	0
344	20230609	154900	32062960	5100	5100	5100	5100	0
345	20230609	154800	32062960	5100	5100	5100	5100	0
346	20230609	154700	32062960	5100	5100	5100	5100	0
347	20230609	154600	32062960	5100	5100	5100	5100	0
348	20230609	154500	32062960	5100	5100	5100	5100	0
349	20230609	154400	32062960	5100	5100	5100	5100	0
350	20230609	154300	32062960	5100	5100	5100	5100	0
351	20230609	154200	32062960	5100	5100	5100	5100	0
352	20230609	154100	32062960	5100	5100	5100	5100	0
353	20230609	154000	32062960	5100	5100	5100	5100	0
354	20230609	153900	32062960	5100	5100	5100	5100	0
355	20230609	153800	32062960	5100	5100	5100	5100	0
356	20230609	153700	32062960	5100	5100	5100	5100	0
357	20230609	153600	32062960	5100	5100	5100	5100	0
358	20230609	153500	32062960	5100	5100	5100	5100	0
359	20230609	153400	32062960	5100	5100	5100	5100	0
360	20230609	153300	32062960	5100	5100	5100	5100	0
361	20230609	153200	32062960	5100	5100	5100	5100	0
362	20230609	153100	32062960	5100	5100	5100	5100	31
363	20230609	153000	32062960	5100	5100	5100	5100	31
364	20230609	152900	31904860	5090	5090	5090	5090	0
365	20230609	152800	31904860	5090	5090	5090	5090	0
366	20230609	152700	31904860	5090	5090	5090	5090	0
367	20230609	152600	31904860	5090	5090	5090	5090	0
368	20230609	152500	31904860	5090	5090	5090	5090	0
369	20230609	152400	31904860	5090	5090	5090	5090	0
370	20230609	152300	31904860	5090	5090	5090	5090	0
371	20230609	152200	31904860	5090	5090	5090	5090	0
372	20230609	152100	31904860	5090	5090	5090	5090	0
373	20230609	152000	31904860	5090	5090	5090	5090	0
374	20230609	151900	31904860	5090	5080	5090	5080	812
375	20230609	151800	27771800	5080	5080	5080	5080	0
376	20230609	151700	27771800	5080	5080	5080	5080	19
377	20230609	151600	27675280	5080	5070	5080	5070	506
378	20230609	151500	25109800	5080	5080	5080	5080	25
379	20230609	151400	24982800	5090	5090	5090	5090	0
380	20230609	151300	24982800	5090	5090	5090	5090	0
381	20230609	151200	24982800	5090	5090	5090	5090	0
382	20230609	151100	24982800	5090	5090	5090	5090	0
383	20230609	151000	24982800	5090	5090	5090	5090	0
384	20230609	150900	24982800	5090	5090	5090	5090	0
385	20230609	150800	24982800	5090	5090	5090	5090	0
386	20230609	150700	24982800	5090	5090	5090	5090	0
387	20230609	150600	24982800	5090	5090	5090	5090	0
388	20230609	150500	24982800	5090	5090	5090	5090	0
389	20230609	150400	24982800	5090	5090	5090	5090	0
390	20230609	150300	24982800	5090	5090	5090	5090	0
391	20230609	150200	24982800	5090	5090	5090	5090	0
392	20230609	150100	24982800	5090	5090	5090	5090	0
393	20230609	150000	24982800	5090	5090	5090	5090	0
394	20230609	145900	24982800	5090	5090	5090	5090	0
395	20230609	145800	24982800	5090	5090	5090	5090	0
396	20230609	145700	24982800	5090	5090	5090	5090	0
397	20230609	145600	24982800	5090	5090	5090	5090	0
398	20230609	145500	24982800	5090	5090	5090	5090	1
399	20230609	145400	24977710	5070	5070	5070	5070	0
400	20230609	145300	24977710	5070	5070	5070	5070	0
401	20230609	145200	24977710	5070	5070	5070	5070	0
402	20230609	145100	24977710	5070	5070	5070	5070	0
403	20230609	145000	24977710	5070	5070	5070	5070	0
404	20230609	144900	24977710	5070	5070	5070	5070	0
405	20230609	144800	24977710	5070	5070	5070	5070	0
406	20230609	144700	24977710	5070	5070	5070	5070	0
407	20230609	144600	24977710	5070	5070	5070	5070	0
408	20230609	144500	24977710	5070	5070	5070	5070	0
409	20230609	144400	24977710	5070	5070	5070	5070	0
410	20230609	144300	24977710	5070	5070	5070	5070	0
411	20230609	144200	24977710	5070	5070	5070	5070	0
412	20230609	144100	24977710	5070	5070	5070	5070	6
413	20230609	144000	24947290	5090	5090	5090	5090	0
414	20230609	143900	24947290	5090	5090	5090	5090	0
415	20230609	143800	24947290	5090	5090	5090	5090	0
416	20230609	143700	24947290	5090	5090	5090	5090	0
417	20230609	143600	24947290	5090	5090	5090	5090	0
418	20230609	143500	24947290	5090	5090	5090	5090	0
419	20230609	143400	24947290	5090	5090	5090	5090	0
420	20230609	143300	24947290	5090	5090	5090	5090	0
421	20230609	143200	24947290	5090	5090	5090	5090	0
422	20230609	143100	24947290	5090	5080	5090	5080	2
423	20230609	143000	24937120	5070	5070	5070	5070	0
424	20230609	142900	24937120	5070	5070	5070	5070	0
425	20230609	142800	24937120	5070	5070	5070	5070	109
426	20230609	142700	24384490	5090	5090	5090	5090	0
427	20230609	142600	24384490	5090	5090	5090	5090	0
428	20230609	142500	24384490	5090	5090	5090	5090	0
429	20230609	142400	24384490	5090	5090	5090	5090	0
430	20230609	142300	24384490	5090	5090	5090	5090	0
431	20230609	142200	24384490	5090	5090	5090	5090	0
432	20230609	142100	24384490	5090	5090	5090	5090	0
433	20230609	142000	24384490	5090	5090	5090	5090	0
434	20230609	141900	24384490	5090	5090	5090	5090	0
435	20230609	141800	24384490	5090	5080	5090	5080	11
436	20230609	141700	24328570	5070	5070	5070	5070	30
437	20230609	141600	24176470	5070	5070	5070	5070	100
438	20230609	141500	23669470	5090	5090	5090	5090	0
439	20230609	141400	23669470	5090	5090	5090	5090	0
440	20230609	141300	23669470	5090	5090	5090	5090	0
441	20230609	141200	23669470	5090	5090	5090	5090	0
442	20230609	141100	23669470	5090	5090	5090	5090	0
443	20230609	141000	23669470	5090	5090	5090	5090	0
444	20230609	140900	23669470	5090	5090	5090	5090	0
445	20230609	140800	23669470	5090	5090	5090	5090	0
446	20230609	140700	23669470	5090	5090	5090	5090	0
447	20230609	140600	23669470	5090	5090	5090	5090	0
448	20230609	140500	23669470	5090	5090	5090	5090	0
449	20230609	140400	23669470	5090	5090	5090	5090	0
450	20230609	140300	23669470	5090	5090	5090	5090	0
451	20230609	140200	23669470	5090	5090	5090	5090	0
452	20230609	140100	23669470	5090	5090	5090	5090	0
453	20230609	140000	23669470	5090	5090	5090	5090	0
454	20230609	135900	23669470	5090	5090	5090	5090	0
455	20230609	135800	23669470	5090	5090	5090	5090	1
456	20230609	135700	23664380	5080	5080	5080	5080	0
457	20230609	135600	23664380	5080	5080	5080	5080	0
458	20230609	135500	23664380	5080	5080	5080	5080	0
459	20230609	135400	23664380	5080	5080	5080	5080	0
460	20230609	135300	23664380	5080	5080	5080	5080	5
461	20230609	135200	23638980	5080	5080	5080	5080	0
462	20230609	135100	23638980	5080	5080	5080	5080	0
463	20230609	135000	23638980	5080	5080	5080	5080	0
464	20230609	134900	23638980	5080	5080	5080	5080	0
465	20230609	134800	23638980	5080	5080	5080	5080	0
466	20230609	134700	23638980	5080	5080	5080	5080	0
467	20230609	134600	23638980	5080	5080	5080	5080	0
468	20230609	134500	23638980	5080	5080	5080	5080	0
469	20230609	134400	23638980	5080	5080	5080	5080	0
470	20230609	134300	23638980	5080	5080	5080	5080	0
471	20230609	134200	23638980	5080	5080	5080	5080	5
472	20230609	134100	23613580	5090	5090	5090	5090	0
473	20230609	134000	23613580	5090	5090	5090	5090	0
474	20230609	133900	23613580	5090	5090	5090	5090	0
475	20230609	133800	23613580	5090	5090	5090	5090	1
476	20230609	133700	23608490	5080	5080	5080	5080	0
477	20230609	133600	23608490	5080	5080	5080	5080	0
478	20230609	133500	23608490	5080	5080	5080	5080	0
479	20230609	133400	23608490	5080	5080	5080	5080	6
480	20230609	133300	23578010	5070	5070	5070	5070	0
481	20230609	133200	23578010	5070	5070	5070	5070	0
482	20230609	133100	23578010	5070	5070	5070	5070	0
483	20230609	133000	23578010	5070	5070	5070	5070	0
484	20230609	132900	23578010	5070	5070	5070	5070	0
485	20230609	132800	23578010	5070	5070	5070	5070	0
486	20230609	132700	23578010	5070	5070	5070	5070	32
487	20230609	132600	23415770	5070	5070	5070	5070	58
488	20230609	132500	23121710	5090	5090	5090	5090	0
489	20230609	132400	23121710	5090	5090	5090	5090	0
490	20230609	132300	23121710	5090	5090	5090	5090	0
491	20230609	132200	23121710	5090	5090	5090	5090	0
492	20230609	132100	23121710	5090	5090	5090	5090	0
493	20230609	132000	23121710	5090	5090	5090	5090	0
494	20230609	131900	23121710	5090	5090	5090	5090	0
495	20230609	131800	23121710	5090	5090	5090	5090	0
496	20230609	131700	23121710	5090	5090	5090	5090	0
497	20230609	131600	23121710	5090	5090	5090	5090	0
498	20230609	131500	23121710	5090	5090	5090	5090	0
499	20230609	131400	23121710	5090	5090	5090	5090	0
500	20230609	131300	23121710	5090	5090	5090	5090	0
501	20230609	131200	23121710	5090	5090	5090	5090	0
502	20230609	131100	23121710	5090	5090	5090	5090	0
503	20230609	131000	23121710	5090	5090	5090	5090	0
504	20230609	130900	23121710	5090	5090	5090	5090	0
505	20230609	130800	23121710	5090	5090	5090	5090	0
506	20230609	130700	23121710	5090	5090	5090	5090	0
507	20230609	130600	23121710	5090	5090	5090	5090	0
508	20230609	130500	23121710	5090	5090	5090	5090	0
509	20230609	130400	23121710	5090	5090	5090	5090	50
510	20230609	130300	22867210	5090	5090	5090	5090	0
511	20230609	130200	22867210	5090	5090	5090	5090	0
512	20230609	130100	22867210	5090	5090	5090	5090	0
513	20230609	130000	22867210	5090	5090	5090	5090	0
514	20230609	125900	22867210	5090	5090	5090	5090	0
515	20230609	125800	22867210	5090	5090	5090	5090	0
516	20230609	125700	22867210	5090	5090	5090	5090	5
517	20230609	125600	22841760	5090	5090	5090	5090	0
518	20230609	125500	22841760	5090	5090	5090	5090	0
519	20230609	125400	22841760	5090	5090	5090	5090	1
520	20230609	125300	22836670	5080	5080	5080	5080	0
521	20230609	125200	22836670	5080	5080	5080	5080	0
522	20230609	125100	22836670	5080	5080	5080	5080	0
523	20230609	125000	22836670	5080	5080	5080	5080	0
524	20230609	124900	22836670	5080	5080	5080	5080	0
525	20230609	124800	22836670	5080	5080	5080	5080	0
526	20230609	124700	22836670	5080	5080	5080	5080	0
527	20230609	124600	22836670	5080	5080	5080	5080	0
528	20230609	124500	22836670	5080	5080	5080	5080	0
529	20230609	124400	22836670	5080	5080	5080	5080	0
530	20230609	124300	22836670	5080	5080	5080	5080	0
531	20230609	124200	22836670	5080	5080	5080	5080	0
532	20230609	124100	22836670	5080	5080	5080	5080	0
533	20230609	124000	22836670	5080	5080	5080	5080	10
534	20230609	123900	22785870	5090	5090	5090	5090	0
535	20230609	123800	22785870	5090	5090	5090	5090	0
536	20230609	123700	22785870	5090	5090	5090	5090	0
537	20230609	123600	22785870	5090	5090	5090	5090	0
538	20230609	123500	22785870	5090	5090	5090	5090	0
539	20230609	123400	22785870	5090	5090	5090	5090	1
540	20230609	123300	22780780	5080	5080	5080	5080	0
541	20230609	123200	22780780	5080	5080	5080	5080	0
542	20230609	123100	22780780	5080	5080	5080	5080	0
543	20230609	123000	22780780	5080	5080	5080	5080	0
544	20230609	122900	22780780	5080	5080	5080	5080	0
545	20230609	122800	22780780	5080	5080	5080	5080	0
546	20230609	122700	22780780	5080	5080	5080	5080	0
547	20230609	122600	22780780	5080	5080	5080	5080	0
548	20230609	122500	22780780	5080	5080	5080	5080	0
549	20230609	122400	22780780	5080	5080	5080	5080	0
550	20230609	122300	22780780	5080	5080	5080	5080	0
551	20230609	122200	22780780	5080	5080	5080	5080	0
552	20230609	122100	22780780	5080	5080	5080	5080	0
553	20230609	122000	22780780	5080	5080	5080	5080	0
554	20230609	121900	22780780	5080	5080	5080	5080	0
555	20230609	121800	22780780	5080	5080	5080	5080	0
556	20230609	121700	22780780	5080	5080	5080	5080	1
557	20230609	121600	22775700	5080	5080	5080	5080	0
558	20230609	121500	22775700	5080	5080	5080	5080	0
559	20230609	121400	22775700	5080	5080	5080	5080	0
560	20230609	121300	22775700	5080	5080	5080	5080	19
561	20230609	121200	22679180	5080	5080	5080	5080	0
562	20230609	121100	22679180	5080	5080	5080	5080	0
563	20230609	121000	22679180	5080	5080	5080	5080	0
564	20230609	120900	22679180	5080	5080	5080	5080	0
565	20230609	120800	22679180	5080	5080	5080	5080	0
566	20230609	120700	22679180	5080	5080	5080	5080	0
567	20230609	120600	22679180	5080	5080	5080	5080	0
568	20230609	120500	22679180	5080	5080	5080	5080	50
569	20230609	120400	22425180	5080	5080	5080	5080	0
570	20230609	120300	22425180	5080	5080	5080	5080	10
571	20230609	120200	22374380	5080	5080	5080	5080	0
572	20230609	120100	22374380	5080	5080	5080	5080	0
573	20230609	120000	22374380	5080	5080	5080	5080	0
574	20230609	115900	22374380	5080	5080	5080	5080	0
575	20230609	115800	22374380	5080	5080	5080	5080	0
576	20230609	115700	22374380	5080	5080	5080	5080	0
577	20230609	115600	22374380	5080	5080	5080	5080	0
578	20230609	115500	22374380	5080	5080	5080	5080	0
579	20230609	115400	22374380	5080	5080	5080	5080	0
580	20230609	115300	22374380	5080	5080	5080	5080	0
581	20230609	115200	22374380	5080	5080	5080	5080	0
582	20230609	115100	22374380	5080	5080	5080	5080	0
583	20230609	115000	22374380	5080	5080	5080	5080	0
584	20230609	114900	22374380	5080	5080	5080	5080	0
585	20230609	114800	22374380	5080	5080	5080	5080	0
586	20230609	114700	22374380	5080	5080	5080	5080	0
587	20230609	114600	22374380	5080	5080	5080	5080	67
588	20230609	114500	22034020	5080	5080	5080	5080	0
589	20230609	114400	22034020	5080	5080	5080	5080	0
590	20230609	114300	22034020	5080	5080	5080	5080	6
591	20230609	114200	22003540	5080	5080	5080	5080	177
592	20230609	114100	21104380	5090	5090	5090	5090	0
593	20230609	114000	21104380	5090	5090	5090	5090	0
594	20230609	113900	21104380	5090	5090	5090	5090	0
595	20230609	113800	21104380	5090	5090	5090	5090	0
596	20230609	113700	21104380	5090	5090	5090	5090	0
597	20230609	113600	21104380	5090	5090	5090	5090	0
598	20230609	113500	21104380	5090	5090	5090	5090	0
599	20230609	113400	21104380	5090	5090	5090	5090	0
600	20230609	113300	21104380	5090	5090	5090	5090	0
601	20230609	113200	21104380	5090	5090	5090	5090	0
602	20230609	113100	21104380	5090	5090	5090	5090	0
603	20230609	113000	21104380	5090	5090	5090	5090	1
604	20230609	112900	21099290	5070	5070	5070	5070	0
605	20230609	112800	21099290	5070	5070	5070	5070	0
606	20230609	112700	21099290	5070	5070	5070	5070	0
607	20230609	112600	21099290	5070	5070	5070	5070	0
608	20230609	112500	21099290	5070	5070	5070	5070	0
609	20230609	112400	21099290	5070	5070	5070	5070	0
610	20230609	112300	21099290	5070	5070	5070	5070	0
611	20230609	112200	21099290	5070	5070	5070	5070	0
612	20230609	112100	21099290	5070	5070	5070	5070	0
613	20230609	112000	21099290	5070	5070	5070	5070	0
614	20230609	111900	21099290	5070	5070	5070	5070	0
615	20230609	111800	21099290	5070	5070	5070	5070	0
616	20230609	111700	21099290	5070	5070	5070	5070	0
617	20230609	111600	21099290	5070	5070	5070	5070	0
618	20230609	111500	21099290	5070	5070	5070	5070	0
619	20230609	111400	21099290	5070	5070	5070	5070	0
620	20230609	111300	21099290	5070	5070	5070	5070	0
621	20230609	111200	21099290	5070	5070	5070	5070	0
622	20230609	111100	21099290	5070	5070	5070	5070	0
623	20230609	111000	21099290	5070	5080	5080	5070	9
624	20230609	110900	21053600	5100	5100	5100	5100	0
625	20230609	110800	21053600	5100	5100	5100	5100	0
626	20230609	110700	21053600	5100	5100	5100	5100	0
627	20230609	110600	21053600	5100	5100	5100	5100	0
628	20230609	110500	21053600	5100	5100	5100	5100	0
629	20230609	110400	21053600	5100	5100	5100	5100	0
630	20230609	110300	21053600	5100	5100	5100	5100	0
631	20230609	110200	21053600	5100	5100	5100	5100	0
632	20230609	110100	21053600	5100	5090	5100	5090	100
633	20230609	110000	20543610	5100	5100	5100	5100	0
634	20230609	105900	20543610	5100	5100	5100	5100	0
635	20230609	105800	20543610	5100	5100	5100	5100	0
636	20230609	105700	20543610	5100	5100	5100	5100	0
637	20230609	105600	20543610	5100	5100	5100	5100	0
638	20230609	105500	20543610	5100	5100	5100	5100	49
639	20230609	105400	20293710	5080	5080	5080	5080	0
640	20230609	105300	20293710	5080	5080	5080	5080	0
641	20230609	105200	20293710	5080	5080	5080	5080	0
642	20230609	105100	20293710	5080	5080	5080	5080	11
643	20230609	105000	20237830	5060	5060	5060	5060	0
644	20230609	104900	20237830	5060	5060	5060	5060	0
645	20230609	104800	20237830	5060	5060	5060	5060	0
646	20230609	104700	20237830	5060	5060	5060	5060	0
647	20230609	104600	20237830	5060	5060	5060	5060	1
648	20230609	104500	20232770	5070	5070	5070	5070	0
649	20230609	104400	20232770	5070	5070	5070	5070	0
650	20230609	104300	20232770	5070	5070	5070	5070	0
651	20230609	104200	20232770	5070	5070	5070	5070	39
652	20230609	104100	20035040	5060	5060	5060	5060	4
653	20230609	104000	20014800	5060	5060	5060	5060	0
654	20230609	103900	20014800	5060	5070	5070	5060	16
655	20230609	103800	19933810	5070	5080	5080	5070	108
656	20230609	103700	19386220	5070	5070	5070	5070	0
657	20230609	103600	19386220	5070	5070	5070	5070	0
658	20230609	103500	19386220	5070	5070	5070	5070	0
659	20230609	103400	19386220	5070	5070	5070	5070	0
660	20230609	103300	19386220	5070	5090	5090	5070	301
661	20230609	103200	17860130	5070	5070	5070	5070	0
662	20230609	103100	17860130	5070	5070	5070	5070	100
663	20230609	103000	17353130	5070	5090	5090	5070	303
664	20230609	102900	15816400	5100	5100	5100	5100	100
665	20230609	102800	15306400	5100	5100	5100	5100	0
666	20230609	102700	15306400	5100	5100	5100	5100	0
667	20230609	102600	15306400	5100	5100	5100	5100	0
668	20230609	102500	15306400	5100	5100	5100	5100	0
669	20230609	102400	15306400	5100	5100	5100	5100	0
670	20230609	102300	15306400	5100	5100	5100	5100	0
671	20230609	102200	15306400	5100	5100	5100	5100	0
672	20230609	102100	15306400	5100	5100	5100	5100	0
673	20230609	102000	15306400	5100	5100	5100	5100	0
674	20230609	101900	15306400	5100	5100	5100	5100	0
675	20230609	101800	15306400	5100	5100	5100	5100	0
676	20230609	101700	15306400	5100	5100	5100	5100	0
677	20230609	101600	15306400	5100	5090	5100	5090	23
678	20230609	101500	15189320	5090	5090	5090	5090	0
679	20230609	101400	15189320	5090	5090	5090	5090	0
680	20230609	101300	15189320	5090	5090	5090	5090	0
681	20230609	101200	15189320	5090	5090	5090	5090	0
682	20230609	101100	15189320	5090	5090	5090	5090	0
683	20230609	101000	15189320	5090	5090	5090	5090	0
684	20230609	100900	15189320	5090	5090	5090	5090	5
685	20230609	100800	15163870	5090	5090	5090	5090	0
686	20230609	100700	15163870	5090	5090	5090	5090	0
687	20230609	100600	15163870	5090	5090	5090	5090	0
688	20230609	100500	15163870	5090	5090	5090	5090	0
689	20230609	100400	15163870	5090	5090	5090	5090	0
690	20230609	100300	15163870	5090	5090	5090	5090	0
691	20230609	100200	15163870	5090	5090	5090	5090	0
692	20230609	100100	15163870	5090	5090	5090	5090	0
693	20230609	100000	15163870	5090	5090	5090	5090	0
694	20230609	095900	15163870	5090	5090	5090	5090	0
695	20230609	095800	15163870	5090	5090	5090	5090	0
696	20230609	095700	15163870	5090	5090	5090	5090	0
697	20230609	095600	15163870	5090	5090	5090	5090	0
698	20230609	095500	15163870	5090	5090	5090	5090	1
699	20230609	095400	15158780	5080	5080	5080	5080	0
700	20230609	095300	15158780	5080	5080	5080	5080	0
701	20230609	095200	15158780	5080	5080	5080	5080	1
702	20230609	095100	15153700	5080	5080	5080	5080	0
703	20230609	095000	15153700	5080	5080	5080	5080	0
704	20230609	094900	15153700	5080	5080	5080	5080	62
705	20230609	094800	14838740	5080	5080	5080	5080	0
706	20230609	094700	14838740	5080	5080	5080	5080	0
707	20230609	094600	14838740	5080	5080	5080	5080	0
708	20230609	094500	14838740	5080	5080	5080	5080	0
709	20230609	094400	14838740	5080	5080	5080	5080	0
710	20230609	094300	14838740	5080	5080	5080	5080	0
711	20230609	094200	14838740	5080	5080	5080	5080	0
712	20230609	094100	14838740	5080	5080	5080	5080	31
713	20230609	094000	14681260	5080	5080	5080	5080	13
714	20230609	093900	14615220	5080	5080	5080	5080	100
715	20230609	093800	14107220	5080	5080	5080	5080	2
716	20230609	093700	14097060	5080	5080	5080	5080	6
717	20230609	093600	14066580	5080	5080	5080	5080	0
718	20230609	093500	14066580	5080	5080	5080	5080	0
719	20230609	093400	14066580	5080	5080	5080	5080	0
720	20230609	093300	14066580	5080	5080	5080	5080	38
721	20230609	093200	13873540	5080	5080	5080	5080	2000
722	20230609	093100	3713540	5080	5080	5080	5080	0
723	20230609	093000	3713540	5080	5080	5080	5080	0
724	20230609	092900	3713540	5080	5080	5080	5080	0
725	20230609	092800	3713540	5080	5080	5080	5080	0
726	20230609	092700	3713540	5080	5080	5080	5080	0
727	20230609	092600	3713540	5080	5080	5080	5080	0
728	20230609	092500	3713540	5080	5080	5080	5080	0
729	20230609	092400	3713540	5080	5080	5080	5080	0
730	20230609	092300	3713540	5080	5080	5080	5080	0
731	20230609	092200	3713540	5080	5080	5080	5080	0
732	20230609	092100	3713540	5080	5080	5080	5080	0
733	20230609	092000	3713540	5080	5080	5080	5080	0
734	20230609	091900	3713540	5080	5080	5080	5080	0
735	20230609	091800	3713540	5080	5080	5080	5080	0
736	20230609	091700	3713540	5080	5080	5080	5080	0
737	20230609	091600	3713540	5080	5080	5080	5080	0
738	20230609	091500	3713540	5080	5080	5080	5080	48
739	20230609	091400	3469700	5100	5100	5100	5100	0
740	20230609	091300	3469700	5100	5070	5100	5070	3
741	20230609	091200	3454430	5090	5090	5090	5090	0
742	20230609	091100	3454430	5090	5090	5090	5090	0
743	20230609	091000	3454430	5090	5090	5090	5090	0
744	20230609	090900	3454430	5090	5090	5090	5090	1
745	20230609	090800	3449340	5100	5100	5100	5100	1
746	20230609	090700	3444240	5080	5080	5080	5080	431
747	20230609	090600	1254760	5080	5080	5080	5080	0
748	20230609	090500	1254760	5080	5080	5080	5080	0
749	20230609	090400	1254760	5080	5080	5080	5080	0
750	20230609	090300	1254760	5080	5080	5080	5080	50
751	20230609	090200	1000760	5080	5080	5080	5080	0
752	20230609	090100	1000760	5080	5080	5080	5080	0
753	20230609	090000	1000760	5080	5080	5080	5080	197