KissMeData/009780/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203300	67077840	5750	5750	5750	5750	634
3	20230607	203200	67077840	5750	5750	5750	5750	0
4	20230607	203100	67077840	5750	5750	5750	5750	0
5	20230607	203000	67077840	5750	5750	5750	5750	0
6	20230607	202900	67077840	5750	5750	5750	5750	0
7	20230607	202800	67077840	5750	5750	5750	5750	0
8	20230607	202700	67077840	5750	5750	5750	5750	0
9	20230607	202600	67077840	5750	5750	5750	5750	0
10	20230607	202500	67077840	5750	5750	5750	5750	0
11	20230607	202400	67077840	5750	5750	5750	5750	0
12	20230607	202300	67077840	5750	5750	5750	5750	0
13	20230607	202200	67077840	5750	5750	5750	5750	0
14	20230607	202100	67077840	5750	5750	5750	5750	0
15	20230607	202000	67077840	5750	5750	5750	5750	0
16	20230607	201900	67077840	5750	5750	5750	5750	0
17	20230607	201800	67077840	5750	5750	5750	5750	0
18	20230607	201700	67077840	5750	5750	5750	5750	0
19	20230607	201600	67077840	5750	5750	5750	5750	0
20	20230607	201500	67077840	5750	5750	5750	5750	0
21	20230607	201400	67077840	5750	5750	5750	5750	0
22	20230607	201300	67077840	5750	5750	5750	5750	0
23	20230607	201200	67077840	5750	5750	5750	5750	0
24	20230607	201100	67077840	5750	5750	5750	5750	0
25	20230607	201000	67077840	5750	5750	5750	5750	0
26	20230607	200900	67077840	5750	5750	5750	5750	0
27	20230607	200800	67077840	5750	5750	5750	5750	0
28	20230607	200700	67077840	5750	5750	5750	5750	0
29	20230607	200600	67077840	5750	5750	5750	5750	0
30	20230607	200500	67077840	5750	5750	5750	5750	0
31	20230607	200400	67077840	5750	5750	5750	5750	0
32	20230607	200300	67077840	5750	5750	5750	5750	634
33	20230607	200200	67077840	5750	5750	5750	5750	0
34	20230607	200100	67077840	5750	5750	5750	5750	0
35	20230607	200000	67077840	5750	5750	5750	5750	0
36	20230607	195900	67077840	5750	5750	5750	5750	0
37	20230607	195800	67077840	5750	5750	5750	5750	0
38	20230607	195700	67077840	5750	5750	5750	5750	0
39	20230607	195600	67077840	5750	5750	5750	5750	0
40	20230607	195500	67077840	5750	5750	5750	5750	0
41	20230607	195400	67077840	5750	5750	5750	5750	0
42	20230607	195300	67077840	5750	5750	5750	5750	0
43	20230607	195200	67077840	5750	5750	5750	5750	0
44	20230607	195100	67077840	5750	5750	5750	5750	0
45	20230607	195000	67077840	5750	5750	5750	5750	0
46	20230607	194900	67077840	5750	5750	5750	5750	0
47	20230607	194800	67077840	5750	5750	5750	5750	0
48	20230607	194700	67077840	5750	5750	5750	5750	0
49	20230607	194600	67077840	5750	5750	5750	5750	0
50	20230607	194500	67077840	5750	5750	5750	5750	0
51	20230607	194400	67077840	5750	5750	5750	5750	0
52	20230607	194300	67077840	5750	5750	5750	5750	0
53	20230607	194200	67077840	5750	5750	5750	5750	0
54	20230607	194100	67077840	5750	5750	5750	5750	0
55	20230607	194000	67077840	5750	5750	5750	5750	0
56	20230607	193900	67077840	5750	5750	5750	5750	0
57	20230607	193800	67077840	5750	5750	5750	5750	0
58	20230607	193700	67077840	5750	5750	5750	5750	0
59	20230607	193600	67077840	5750	5750	5750	5750	0
60	20230607	193500	67077840	5750	5750	5750	5750	0
61	20230607	193400	67077840	5750	5750	5750	5750	0
62	20230607	193300	67077840	5750	5750	5750	5750	634
63	20230607	193200	67077840	5750	5750	5750	5750	0
64	20230607	193100	67077840	5750	5750	5750	5750	0
65	20230607	193000	67077840	5750	5750	5750	5750	0
66	20230607	192900	67077840	5750	5750	5750	5750	0
67	20230607	192800	67077840	5750	5750	5750	5750	0
68	20230607	192700	67077840	5750	5750	5750	5750	0
69	20230607	192600	67077840	5750	5750	5750	5750	0
70	20230607	192500	67077840	5750	5750	5750	5750	0
71	20230607	192400	67077840	5750	5750	5750	5750	0
72	20230607	192300	67077840	5750	5750	5750	5750	0
73	20230607	192200	67077840	5750	5750	5750	5750	0
74	20230607	192100	67077840	5750	5750	5750	5750	0
75	20230607	192000	67077840	5750	5750	5750	5750	0
76	20230607	191900	67077840	5750	5750	5750	5750	0
77	20230607	191800	67077840	5750	5750	5750	5750	0
78	20230607	191700	67077840	5750	5750	5750	5750	0
79	20230607	191600	67077840	5750	5750	5750	5750	0
80	20230607	191500	67077840	5750	5750	5750	5750	0
81	20230607	191400	67077840	5750	5750	5750	5750	0
82	20230607	191300	67077840	5750	5750	5750	5750	0
83	20230607	191200	67077840	5750	5750	5750	5750	0
84	20230607	191100	67077840	5750	5750	5750	5750	0
85	20230607	191000	67077840	5750	5750	5750	5750	0
86	20230607	190900	67077840	5750	5750	5750	5750	0
87	20230607	190800	67077840	5750	5750	5750	5750	0
88	20230607	190700	67077840	5750	5750	5750	5750	0
89	20230607	190600	67077840	5750	5750	5750	5750	0
90	20230607	190500	67077840	5750	5750	5750	5750	0
91	20230607	190400	67077840	5750	5750	5750	5750	0
92	20230607	190300	67077840	5750	5750	5750	5750	634
93	20230607	190200	67077840	5750	5750	5750	5750	0
94	20230607	190100	67077840	5750	5750	5750	5750	0
95	20230607	190000	67077840	5750	5750	5750	5750	0
96	20230607	185900	67077840	5750	5750	5750	5750	0
97	20230607	185800	67077840	5750	5750	5750	5750	0
98	20230607	185700	67077840	5750	5750	5750	5750	0
99	20230607	185600	67077840	5750	5750	5750	5750	0
100	20230607	185500	67077840	5750	5750	5750	5750	0
101	20230607	185400	67077840	5750	5750	5750	5750	0
102	20230607	185300	67077840	5750	5750	5750	5750	0
103	20230607	185200	67077840	5750	5750	5750	5750	0
104	20230607	185100	67077840	5750	5750	5750	5750	0
105	20230607	185000	67077840	5750	5750	5750	5750	0
106	20230607	184900	67077840	5750	5750	5750	5750	0
107	20230607	184800	67077840	5750	5750	5750	5750	0
108	20230607	184700	67077840	5750	5750	5750	5750	0
109	20230607	184600	67077840	5750	5750	5750	5750	0
110	20230607	184500	67077840	5750	5750	5750	5750	0
111	20230607	184400	67077840	5750	5750	5750	5750	0
112	20230607	184300	67077840	5750	5750	5750	5750	0
113	20230607	184200	67077840	5750	5750	5750	5750	0
114	20230607	184100	67077840	5750	5750	5750	5750	0
115	20230607	184000	67077840	5750	5750	5750	5750	0
116	20230607	183900	67077840	5750	5750	5750	5750	0
117	20230607	183800	67077840	5750	5750	5750	5750	0
118	20230607	183700	67077840	5750	5750	5750	5750	0
119	20230607	183600	67077840	5750	5750	5750	5750	0
120	20230607	183500	67077840	5750	5750	5750	5750	0
121	20230607	183400	67077840	5750	5750	5750	5750	0
122	20230607	183300	67077840	5750	5750	5750	5750	634
123	20230607	183200	67077840	5750	5750	5750	5750	0
124	20230607	183100	67077840	5750	5750	5750	5750	0
125	20230607	183000	67077840	5750	5750	5750	5750	0
126	20230607	182900	67077840	5750	5750	5750	5750	0
127	20230607	182800	67077840	5750	5750	5750	5750	0
128	20230607	182700	67077840	5750	5750	5750	5750	0
129	20230607	182600	67077840	5750	5750	5750	5750	0
130	20230607	182500	67077840	5750	5750	5750	5750	0
131	20230607	182400	67077840	5750	5750	5750	5750	0
132	20230607	182300	67077840	5750	5750	5750	5750	0
133	20230607	182200	67077840	5750	5750	5750	5750	0
134	20230607	182100	67077840	5750	5750	5750	5750	0
135	20230607	182000	67077840	5750	5750	5750	5750	0
136	20230607	181900	67077840	5750	5750	5750	5750	0
137	20230607	181800	67077840	5750	5750	5750	5750	0
138	20230607	181700	67077840	5750	5750	5750	5750	0
139	20230607	181600	67077840	5750	5750	5750	5750	0
140	20230607	181500	67077840	5750	5750	5750	5750	0
141	20230607	181400	67077840	5750	5750	5750	5750	0
142	20230607	181300	67077840	5750	5750	5750	5750	0
143	20230607	181200	67077840	5750	5750	5750	5750	0
144	20230607	181100	67077840	5750	5750	5750	5750	0
145	20230607	181000	67077840	5750	5750	5750	5750	0
146	20230607	180900	67077840	5750	5750	5750	5750	0
147	20230607	180800	67077840	5750	5750	5750	5750	0
148	20230607	180700	67077840	5750	5750	5750	5750	0
149	20230607	180600	67077840	5750	5750	5750	5750	0
150	20230607	180500	67077840	5750	5750	5750	5750	0
151	20230607	180400	67077840	5750	5750	5750	5750	0
152	20230607	180300	67077840	5750	5750	5750	5750	634
153	20230607	180200	67077840	5750	5750	5750	5750	0
154	20230607	180100	67077840	5750	5750	5750	5750	0
155	20230607	180000	67077840	5750	5750	5750	5750	0
156	20230607	175900	67077840	5750	5750	5750	5750	0
157	20230607	175800	67077840	5750	5750	5750	5750	0
158	20230607	175700	67077840	5750	5750	5750	5750	0
159	20230607	175600	67077840	5750	5750	5750	5750	0
160	20230607	175500	67077840	5750	5750	5750	5750	0
161	20230607	175400	67077840	5750	5750	5750	5750	0
162	20230607	175300	67077840	5750	5750	5750	5750	0
163	20230607	175200	67077840	5750	5750	5750	5750	0
164	20230607	175100	67077840	5750	5750	5750	5750	0
165	20230607	175000	67077840	5750	5750	5750	5750	0
166	20230607	174900	67077840	5750	5750	5750	5750	0
167	20230607	174800	67077840	5750	5750	5750	5750	0
168	20230607	174700	67077840	5750	5750	5750	5750	0
169	20230607	174600	67077840	5750	5750	5750	5750	0
170	20230607	174500	67077840	5750	5750	5750	5750	0
171	20230607	174400	67077840	5750	5750	5750	5750	0
172	20230607	174300	67077840	5750	5750	5750	5750	0
173	20230607	174200	67077840	5750	5750	5750	5750	0
174	20230607	174100	67077840	5750	5750	5750	5750	0
175	20230607	174000	67077840	5750	5750	5750	5750	0
176	20230607	173900	67077840	5750	5750	5750	5750	0
177	20230607	173800	67077840	5750	5750	5750	5750	0
178	20230607	173700	67077840	5750	5750	5750	5750	0
179	20230607	173600	67077840	5750	5750	5750	5750	0
180	20230607	173500	67077840	5750	5750	5750	5750	0
181	20230607	173400	67077840	5750	5750	5750	5750	0
182	20230607	173300	67077840	5750	5750	5750	5750	634
183	20230607	173200	67077840	5750	5750	5750	5750	0
184	20230607	173100	67077840	5750	5750	5750	5750	0
185	20230607	173000	67077840	5750	5750	5750	5750	0
186	20230607	172900	67077840	5750	5750	5750	5750	0
187	20230607	172800	67077840	5750	5750	5750	5750	0
188	20230607	172700	67077840	5750	5750	5750	5750	0
189	20230607	172600	67077840	5750	5750	5750	5750	0
190	20230607	172500	67077840	5750	5750	5750	5750	0
191	20230607	172400	67077840	5750	5750	5750	5750	0
192	20230607	172300	67077840	5750	5750	5750	5750	0
193	20230607	172200	67077840	5750	5750	5750	5750	0
194	20230607	172100	67077840	5750	5750	5750	5750	0
195	20230607	172000	67077840	5750	5750	5750	5750	0
196	20230607	171900	67077840	5750	5750	5750	5750	0
197	20230607	171800	67077840	5750	5750	5750	5750	0
198	20230607	171700	67077840	5750	5750	5750	5750	0
199	20230607	171600	67077840	5750	5750	5750	5750	0
200	20230607	171500	67077840	5750	5750	5750	5750	0
201	20230607	171400	67077840	5750	5750	5750	5750	0
202	20230607	171300	67077840	5750	5750	5750	5750	0
203	20230607	171200	67077840	5750	5750	5750	5750	0
204	20230607	171100	67077840	5750	5750	5750	5750	0
205	20230607	171000	67077840	5750	5750	5750	5750	0
206	20230607	170900	67077840	5750	5750	5750	5750	0
207	20230607	170800	67077840	5750	5750	5750	5750	0
208	20230607	170700	67077840	5750	5750	5750	5750	0
209	20230607	170600	67077840	5750	5750	5750	5750	0
210	20230607	170500	67077840	5750	5750	5750	5750	0
211	20230607	170400	67077840	5750	5750	5750	5750	0
212	20230607	170300	67077840	5750	5750	5750	5750	634
213	20230607	170200	67077840	5750	5750	5750	5750	0
214	20230607	170100	67077840	5750	5750	5750	5750	0
215	20230607	170000	67077840	5750	5750	5750	5750	0
216	20230607	165900	67077840	5750	5750	5750	5750	0
217	20230607	165800	67077840	5750	5750	5750	5750	0
218	20230607	165700	67077840	5750	5750	5750	5750	0
219	20230607	165600	67077840	5750	5750	5750	5750	0
220	20230607	165500	67077840	5750	5750	5750	5750	0
221	20230607	165400	67077840	5750	5750	5750	5750	0
222	20230607	165300	67077840	5750	5750	5750	5750	0
223	20230607	165200	67077840	5750	5750	5750	5750	0
224	20230607	165100	67077840	5750	5750	5750	5750	0
225	20230607	165000	67077840	5750	5750	5750	5750	0
226	20230607	164900	67077840	5750	5750	5750	5750	0
227	20230607	164800	67077840	5750	5750	5750	5750	0
228	20230607	164700	67077840	5750	5750	5750	5750	0
229	20230607	164600	67077840	5750	5750	5750	5750	0
230	20230607	164500	67077840	5750	5750	5750	5750	0
231	20230607	164400	67077840	5750	5750	5750	5750	0
232	20230607	164300	67077840	5750	5750	5750	5750	0
233	20230607	164200	67077840	5750	5750	5750	5750	0
234	20230607	164100	67077840	5750	5750	5750	5750	0
235	20230607	164000	67077840	5750	5750	5750	5750	0
236	20230607	163900	67077840	5750	5750	5750	5750	0
237	20230607	163800	67077840	5750	5750	5750	5750	0
238	20230607	163700	67077840	5750	5750	5750	5750	0
239	20230607	163600	67077840	5750	5750	5750	5750	0
240	20230607	163500	67077840	5750	5750	5750	5750	0
241	20230607	163400	67077840	5750	5750	5750	5750	0
242	20230607	163300	67077840	5750	5750	5750	5750	634
243	20230607	163200	67077840	5750	5750	5750	5750	0
244	20230607	163100	67077840	5750	5750	5750	5750	0
245	20230607	163000	67077840	5750	5750	5750	5750	0
246	20230607	162900	67077840	5750	5750	5750	5750	0
247	20230607	162800	67077840	5750	5750	5750	5750	0
248	20230607	162700	67077840	5750	5750	5750	5750	0
249	20230607	162600	67077840	5750	5750	5750	5750	0
250	20230607	162500	67077840	5750	5750	5750	5750	0
251	20230607	162400	67077840	5750	5750	5750	5750	0
252	20230607	162300	67077840	5750	5750	5750	5750	0
253	20230607	162200	67077840	5750	5750	5750	5750	0
254	20230607	162100	67077840	5750	5750	5750	5750	0
255	20230607	162000	67077840	5750	5750	5750	5750	0
256	20230607	161900	67077840	5750	5750	5750	5750	0
257	20230607	161800	67077840	5750	5750	5750	5750	0
258	20230607	161700	67077840	5750	5750	5750	5750	0
259	20230607	161600	67077840	5750	5750	5750	5750	0
260	20230607	161500	67077840	5750	5750	5750	5750	0
261	20230607	161400	67077840	5750	5750	5750	5750	0
262	20230607	161300	67077840	5750	5750	5750	5750	0
263	20230607	161200	67077840	5750	5750	5750	5750	0
264	20230607	161100	67077840	5750	5750	5750	5750	0
265	20230607	161000	67077840	5750	5750	5750	5750	0
266	20230607	160900	67077840	5750	5750	5750	5750	0
267	20230607	160800	67077840	5750	5750	5750	5750	0
268	20230607	160700	67077840	5750	5750	5750	5750	0
269	20230607	160600	67077840	5750	5750	5750	5750	0
270	20230607	160500	67077840	5750	5750	5750	5750	0
271	20230607	160400	67077840	5750	5750	5750	5750	0
272	20230607	160300	67077840	5750	5750	5750	5750	634
273	20230607	160200	67077840	5750	5750	5750	5750	0
274	20230607	160100	67077840	5750	5750	5750	5750	0
275	20230607	160000	67077840	5750	5750	5750	5750	0
276	20230607	155900	67077840	5750	5750	5750	5750	0
277	20230607	155800	67077840	5750	5750	5750	5750	0
278	20230607	155700	67077840	5750	5750	5750	5750	0
279	20230607	155600	67077840	5750	5750	5750	5750	0
280	20230607	155500	67077840	5750	5750	5750	5750	0
281	20230607	155400	67077840	5750	5750	5750	5750	0
282	20230607	155300	67077840	5750	5750	5750	5750	0
283	20230607	155200	67077840	5750	5750	5750	5750	0
284	20230607	155100	67077840	5750	5750	5750	5750	0
285	20230607	155000	67077840	5750	5750	5750	5750	0
286	20230607	154900	67077840	5750	5750	5750	5750	0
287	20230607	154800	67077840	5750	5750	5750	5750	0
288	20230607	154700	67077840	5750	5750	5750	5750	0
289	20230607	154600	67077840	5750	5750	5750	5750	0
290	20230607	154500	67077840	5750	5750	5750	5750	0
291	20230607	154400	67077840	5750	5750	5750	5750	0
292	20230607	154300	67077840	5750	5750	5750	5750	0
293	20230607	154200	67077840	5750	5750	5750	5750	0
294	20230607	154100	67077840	5750	5750	5750	5750	0
295	20230607	154000	67077840	5750	5750	5750	5750	0
296	20230607	153900	67077840	5750	5750	5750	5750	0
297	20230607	153800	67077840	5750	5750	5750	5750	0
298	20230607	153700	67077840	5750	5750	5750	5750	0
299	20230607	153600	67077840	5750	5750	5750	5750	0
300	20230607	153500	67077840	5750	5750	5750	5750	0
301	20230607	153400	67077840	5750	5750	5750	5750	0
302	20230607	153300	67077840	5750	5750	5750	5750	634
303	20230607	153200	67077840	5750	5750	5750	5750	0
304	20230607	153100	67077840	5750	5750	5750	5750	0
305	20230607	153000	67077840	5750	5750	5750	5750	634
306	20230607	152900	63432340	5750	5750	5750	5750	0
307	20230607	152800	63432340	5750	5750	5750	5750	0
308	20230607	152700	63432340	5750	5750	5750	5750	0
309	20230607	152600	63432340	5750	5750	5750	5750	0
310	20230607	152500	63432340	5750	5750	5750	5750	0
311	20230607	152400	63432340	5750	5750	5750	5750	0
312	20230607	152300	63432340	5750	5750	5750	5750	0
313	20230607	152200	63432340	5750	5750	5750	5750	0
314	20230607	152100	63432340	5750	5750	5750	5750	0
315	20230607	152000	63432340	5750	5750	5750	5750	0
316	20230607	151900	63432340	5750	5750	5750	5750	0
317	20230607	151800	63432340	5750	5750	5750	5750	0
318	20230607	151700	63432340	5750	5750	5750	5750	0
319	20230607	151600	63432340	5750	5750	5750	5750	0
320	20230607	151500	63432340	5750	5750	5750	5750	0
321	20230607	151400	63432340	5750	5750	5750	5750	30
322	20230607	151300	63259840	5760	5760	5760	5760	0
323	20230607	151200	63259840	5760	5760	5760	5760	0
324	20230607	151100	63259840	5760	5750	5760	5750	4
325	20230607	151000	63236820	5750	5750	5750	5750	0
326	20230607	150900	63236820	5750	5750	5750	5750	0
327	20230607	150800	63236820	5750	5750	5750	5750	0
328	20230607	150700	63236820	5750	5750	5750	5750	0
329	20230607	150600	63236820	5750	5750	5750	5750	174
330	20230607	150500	62236320	5750	5750	5750	5750	0
331	20230607	150400	62236320	5750	5750	5750	5750	0
332	20230607	150300	62236320	5750	5750	5750	5750	0
333	20230607	150200	62236320	5750	5750	5750	5750	0
334	20230607	150100	62236320	5750	5750	5750	5750	0
335	20230607	150000	62236320	5750	5750	5750	5750	0
336	20230607	145900	62236320	5750	5750	5750	5750	0
337	20230607	145800	62236320	5750	5750	5750	5750	0
338	20230607	145700	62236320	5750	5750	5750	5750	0
339	20230607	145600	62236320	5750	5750	5750	5750	0
340	20230607	145500	62236320	5750	5750	5750	5750	0
341	20230607	145400	62236320	5750	5750	5750	5750	0
342	20230607	145300	62236320	5750	5750	5750	5750	80
343	20230607	145200	61776320	5750	5750	5750	5750	0
344	20230607	145100	61776320	5750	5750	5750	5750	0
345	20230607	145000	61776320	5750	5750	5750	5750	0
346	20230607	144900	61776320	5750	5750	5750	5750	20
347	20230607	144800	61661320	5750	5750	5750	5750	0
348	20230607	144700	61661320	5750	5750	5750	5750	100
349	20230607	144600	61086320	5750	5750	5750	5750	0
350	20230607	144500	61086320	5750	5750	5750	5750	0
351	20230607	144400	61086320	5750	5780	5780	5750	284
352	20230607	144300	59453290	5760	5760	5760	5760	0
353	20230607	144200	59453290	5760	5760	5760	5760	0
354	20230607	144100	59453290	5760	5760	5760	5760	0
355	20230607	144000	59453290	5760	5760	5760	5760	0
356	20230607	143900	59453290	5760	5760	5760	5760	0
357	20230607	143800	59453290	5760	5760	5760	5760	0
358	20230607	143700	59453290	5760	5760	5760	5760	2
359	20230607	143600	59441770	5760	5760	5760	5760	38
360	20230607	143500	59222890	5770	5770	5770	5770	0
361	20230607	143400	59222890	5770	5770	5770	5770	0
362	20230607	143300	59222890	5770	5770	5770	5770	5
363	20230607	143200	59194040	5760	5760	5760	5760	0
364	20230607	143100	59194040	5760	5760	5760	5760	0
365	20230607	143000	59194040	5760	5760	5760	5760	0
366	20230607	142900	59194040	5760	5760	5760	5760	0
367	20230607	142800	59194040	5760	5760	5760	5760	0
368	20230607	142700	59194040	5760	5760	5760	5760	0
369	20230607	142600	59194040	5760	5760	5760	5760	0
370	20230607	142500	59194040	5760	5760	5760	5760	0
371	20230607	142400	59194040	5760	5760	5760	5760	0
372	20230607	142300	59194040	5760	5760	5760	5760	0
373	20230607	142200	59194040	5760	5760	5760	5760	0
374	20230607	142100	59194040	5760	5760	5760	5760	0
375	20230607	142000	59194040	5760	5760	5760	5760	0
376	20230607	141900	59194040	5760	5760	5760	5760	100
377	20230607	141800	58618040	5760	5760	5760	5760	0
378	20230607	141700	58618040	5760	5760	5760	5760	200
379	20230607	141600	57466040	5760	5760	5760	5760	0
380	20230607	141500	57466040	5760	5760	5760	5760	0
381	20230607	141400	57466040	5760	5760	5760	5760	0
382	20230607	141300	57466040	5760	5760	5760	5760	0
383	20230607	141200	57466040	5760	5760	5760	5760	0
384	20230607	141100	57466040	5760	5760	5760	5760	0
385	20230607	141000	57466040	5760	5760	5760	5760	0
386	20230607	140900	57466040	5760	5760	5760	5760	0
387	20230607	140800	57466040	5760	5760	5760	5760	0
388	20230607	140700	57466040	5760	5760	5760	5760	0
389	20230607	140600	57466040	5760	5760	5760	5760	0
390	20230607	140500	57466040	5760	5760	5760	5760	0
391	20230607	140400	57466040	5760	5760	5760	5760	0
392	20230607	140300	57466040	5760	5760	5760	5760	0
393	20230607	140200	57466040	5760	5760	5760	5760	0
394	20230607	140100	57466040	5760	5760	5760	5760	0
395	20230607	140000	57466040	5760	5760	5760	5760	0
396	20230607	135900	57466040	5760	5760	5760	5760	0
397	20230607	135800	57466040	5760	5760	5760	5760	0
398	20230607	135700	57466040	5760	5760	5760	5760	0
399	20230607	135600	57466040	5760	5760	5760	5760	0
400	20230607	135500	57466040	5760	5760	5760	5760	0
401	20230607	135400	57466040	5760	5760	5760	5760	2
402	20230607	135300	57454520	5760	5760	5760	5760	0
403	20230607	135200	57454520	5760	5760	5760	5760	0
404	20230607	135100	57454520	5760	5770	5770	5760	365
405	20230607	135000	55352100	5790	5790	5790	5790	0
406	20230607	134900	55352100	5790	5790	5790	5790	0
407	20230607	134800	55352100	5790	5790	5790	5790	0
408	20230607	134700	55352100	5790	5790	5790	5790	0
409	20230607	134600	55352100	5790	5790	5790	5790	0
410	20230607	134500	55352100	5790	5790	5790	5790	8
411	20230607	134400	55305780	5790	5790	5790	5790	0
412	20230607	134300	55305780	5790	5790	5790	5790	0
413	20230607	134200	55305780	5790	5790	5790	5790	0
414	20230607	134100	55305780	5790	5790	5790	5790	0
415	20230607	134000	55305780	5790	5790	5790	5790	0
416	20230607	133900	55305780	5790	5790	5790	5790	0
417	20230607	133800	55305780	5790	5790	5790	5790	0
418	20230607	133700	55305780	5790	5790	5790	5790	0
419	20230607	133600	55305780	5790	5790	5790	5790	0
420	20230607	133500	55305780	5790	5790	5790	5790	0
421	20230607	133400	55305780	5790	5790	5790	5790	0
422	20230607	133300	55305780	5790	5790	5790	5790	0
423	20230607	133200	55305780	5790	5790	5790	5790	0
424	20230607	133100	55305780	5790	5790	5790	5790	0
425	20230607	133000	55305780	5790	5790	5790	5790	0
426	20230607	132900	55305780	5790	5790	5790	5790	0
427	20230607	132800	55305780	5790	5790	5790	5790	0
428	20230607	132700	55305780	5790	5790	5790	5790	0
429	20230607	132600	55305780	5790	5790	5790	5790	0
430	20230607	132500	55305780	5790	5790	5790	5790	10
431	20230607	132400	55247880	5790	5790	5790	5790	0
432	20230607	132300	55247880	5790	5790	5790	5790	0
433	20230607	132200	55247880	5790	5790	5790	5790	0
434	20230607	132100	55247880	5790	5790	5790	5790	0
435	20230607	132000	55247880	5790	5790	5790	5790	0
436	20230607	131900	55247880	5790	5790	5790	5790	1
437	20230607	131800	55242090	5790	5790	5790	5790	0
438	20230607	131700	55242090	5790	5790	5790	5790	20
439	20230607	131600	55126290	5790	5790	5790	5790	0
440	20230607	131500	55126290	5790	5790	5790	5790	0
441	20230607	131400	55126290	5790	5790	5790	5790	0
442	20230607	131300	55126290	5790	5790	5790	5790	0
443	20230607	131200	55126290	5790	5790	5790	5790	0
444	20230607	131100	55126290	5790	5790	5790	5790	0
445	20230607	131000	55126290	5790	5790	5790	5790	0
446	20230607	130900	55126290	5790	5790	5790	5790	0
447	20230607	130800	55126290	5790	5790	5790	5790	0
448	20230607	130700	55126290	5790	5790	5790	5790	0
449	20230607	130600	55126290	5790	5790	5790	5790	0
450	20230607	130500	55126290	5790	5790	5790	5790	3
451	20230607	130400	55108920	5790	5790	5790	5790	0
452	20230607	130300	55108920	5790	5790	5790	5790	0
453	20230607	130200	55108920	5790	5790	5790	5790	0
454	20230607	130100	55108920	5790	5790	5790	5790	18
455	20230607	130000	55004700	5790	5790	5790	5790	0
456	20230607	125900	55004700	5790	5790	5790	5790	0
457	20230607	125800	55004700	5790	5790	5790	5790	0
458	20230607	125700	55004700	5790	5790	5790	5790	0
459	20230607	125600	55004700	5790	5790	5790	5790	0
460	20230607	125500	55004700	5790	5790	5790	5790	1
461	20230607	125400	54998910	5760	5770	5770	5760	5
462	20230607	125300	54970100	5780	5780	5780	5780	0
463	20230607	125200	54970100	5780	5780	5780	5780	0
464	20230607	125100	54970100	5780	5780	5780	5780	346
465	20230607	125000	52970220	5780	5780	5780	5780	20
466	20230607	124900	52854620	5770	5760	5770	5760	74
467	20230607	124800	52427940	5760	5760	5760	5760	0
468	20230607	124700	52427940	5760	5760	5760	5760	0
469	20230607	124600	52427940	5760	5760	5760	5760	1
470	20230607	124500	52422180	5760	5760	5760	5760	0
471	20230607	124400	52422180	5760	5760	5760	5760	0
472	20230607	124300	52422180	5760	5760	5760	5760	100
473	20230607	124200	51846180	5770	5770	5770	5770	0
474	20230607	124100	51846180	5770	5770	5770	5770	0
475	20230607	124000	51846180	5770	5770	5770	5770	0
476	20230607	123900	51846180	5770	5770	5770	5770	1
477	20230607	123800	51840410	5750	5750	5750	5750	0
478	20230607	123700	51840410	5750	5750	5750	5750	0
479	20230607	123600	51840410	5750	5760	5760	5750	42
480	20230607	123500	51598890	5750	5750	5750	5750	0
481	20230607	123400	51598890	5750	5750	5750	5750	146
482	20230607	123300	50759390	5740	5740	5740	5740	0
483	20230607	123200	50759390	5740	5740	5740	5740	0
484	20230607	123100	50759390	5740	5740	5740	5740	0
485	20230607	123000	50759390	5740	5740	5740	5740	56
486	20230607	122900	50437950	5750	5750	5750	5750	0
487	20230607	122800	50437950	5750	5750	5750	5750	0
488	20230607	122700	50437950	5750	5750	5750	5750	2584
489	20230607	122600	35579950	5770	5770	5770	5770	5
490	20230607	122500	35551100	5770	5770	5770	5770	0
491	20230607	122400	35551100	5770	5770	5770	5770	0
492	20230607	122300	35551100	5770	5770	5770	5770	0
493	20230607	122200	35551100	5770	5770	5770	5770	0
494	20230607	122100	35551100	5770	5770	5770	5770	80
495	20230607	122000	35089500	5750	5750	5750	5750	0
496	20230607	121900	35089500	5750	5750	5750	5750	0
497	20230607	121800	35089500	5750	5750	5750	5750	14
498	20230607	121700	35009000	5760	5760	5760	5760	0
499	20230607	121600	35009000	5760	5760	5760	5760	0
500	20230607	121500	35009000	5760	5760	5760	5760	3
501	20230607	121400	34991720	5750	5750	5750	5750	0
502	20230607	121300	34991720	5750	5750	5750	5750	0
503	20230607	121200	34991720	5750	5750	5750	5750	0
504	20230607	121100	34991720	5750	5750	5750	5750	0
505	20230607	121000	34991720	5750	5750	5750	5750	0
506	20230607	120900	34991720	5750	5750	5750	5750	0
507	20230607	120800	34991720	5750	5750	5750	5750	0
508	20230607	120700	34991720	5750	5750	5750	5750	0
509	20230607	120600	34991720	5750	5750	5750	5750	0
510	20230607	120500	34991720	5750	5750	5750	5750	0
511	20230607	120400	34991720	5750	5750	5750	5750	1
512	20230607	120300	34985970	5760	5760	5760	5760	22
513	20230607	120200	34859250	5760	5760	5760	5760	0
514	20230607	120100	34859250	5760	5760	5760	5760	0
515	20230607	120000	34859250	5760	5760	5760	5760	0
516	20230607	115900	34859250	5760	5760	5760	5760	0
517	20230607	115800	34859250	5760	5760	5760	5760	0
518	20230607	115700	34859250	5760	5770	5770	5760	40
519	20230607	115600	34628830	5770	5770	5770	5770	0
520	20230607	115500	34628830	5770	5770	5770	5770	0
521	20230607	115400	34628830	5770	5770	5770	5770	0
522	20230607	115300	34628830	5770	5770	5770	5770	1
523	20230607	115200	34623060	5780	5780	5780	5780	0
524	20230607	115100	34623060	5780	5780	5780	5780	0
525	20230607	115000	34623060	5780	5780	5780	5780	0
526	20230607	114900	34623060	5780	5780	5780	5780	0
527	20230607	114800	34623060	5780	5780	5780	5780	0
528	20230607	114700	34623060	5780	5780	5780	5780	0
529	20230607	114600	34623060	5780	5780	5780	5780	0
530	20230607	114500	34623060	5780	5780	5780	5780	0
531	20230607	114400	34623060	5780	5780	5780	5780	0
532	20230607	114300	34623060	5780	5780	5780	5780	1
533	20230607	114200	34617280	5780	5780	5780	5780	4
534	20230607	114100	34594160	5780	5780	5780	5780	0
535	20230607	114000	34594160	5780	5780	5780	5780	0
536	20230607	113900	34594160	5780	5780	5780	5780	0
537	20230607	113800	34594160	5780	5780	5780	5780	0
538	20230607	113700	34594160	5780	5780	5780	5780	8
539	20230607	113600	34547920	5780	5780	5780	5780	0
540	20230607	113500	34547920	5780	5780	5780	5780	0
541	20230607	113400	34547920	5780	5780	5780	5780	0
542	20230607	113300	34547920	5780	5780	5780	5780	0
543	20230607	113200	34547920	5780	5780	5780	5780	0
544	20230607	113100	34547920	5780	5780	5780	5780	1
545	20230607	113000	34542140	5780	5780	5780	5780	100
546	20230607	112900	33964140	5780	5780	5780	5780	100
547	20230607	112800	33386140	5760	5760	5760	5760	0
548	20230607	112700	33386140	5760	5760	5760	5760	0
549	20230607	112600	33386140	5760	5760	5760	5760	0
550	20230607	112500	33386140	5760	5760	5760	5760	0
551	20230607	112400	33386140	5760	5760	5760	5760	1
552	20230607	112300	33380380	5760	5760	5760	5760	0
553	20230607	112200	33380380	5760	5760	5760	5760	0
554	20230607	112100	33380380	5760	5760	5760	5760	25
555	20230607	112000	33236380	5760	5760	5760	5760	50
556	20230607	111900	32948380	5760	5760	5760	5760	0
557	20230607	111800	32948380	5760	5760	5760	5760	0
558	20230607	111700	32948380	5760	5760	5760	5760	2
559	20230607	111600	32936860	5760	5750	5760	5750	1966
560	20230607	111500	21632260	5750	5750	5750	5750	0
561	20230607	111400	21632260	5750	5750	5750	5750	0
562	20230607	111300	21632260	5750	5750	5750	5750	44
563	20230607	111200	21379260	5760	5760	5760	5760	16
564	20230607	111100	21287100	5760	5760	5760	5760	0
565	20230607	111000	21287100	5760	5760	5760	5760	2
566	20230607	110900	21275580	5760	5760	5760	5760	0
567	20230607	110800	21275580	5760	5760	5760	5760	0
568	20230607	110700	21275580	5760	5760	5760	5760	0
569	20230607	110600	21275580	5760	5760	5760	5760	0
570	20230607	110500	21275580	5760	5760	5760	5760	0
571	20230607	110400	21275580	5760	5760	5760	5760	9
572	20230607	110300	21223740	5760	5760	5760	5760	0
573	20230607	110200	21223740	5760	5760	5760	5760	8
574	20230607	110100	21177660	5760	5760	5760	5760	1
575	20230607	110000	21171900	5770	5770	5770	5770	2
576	20230607	105900	21160360	5770	5770	5770	5770	0
577	20230607	105800	21160360	5770	5770	5770	5770	0
578	20230607	105700	21160360	5770	5770	5770	5770	0
579	20230607	105600	21160360	5770	5770	5770	5770	0
580	20230607	105500	21160360	5770	5770	5770	5770	30
581	20230607	105400	20987260	5770	5770	5770	5770	5
582	20230607	105300	20958410	5760	5760	5760	5760	0
583	20230607	105200	20958410	5760	5760	5760	5760	0
584	20230607	105100	20958410	5760	5760	5760	5760	17
585	20230607	105000	20860490	5760	5760	5760	5760	0
586	20230607	104900	20860490	5760	5760	5760	5760	0
587	20230607	104800	20860490	5760	5760	5760	5760	10
588	20230607	104700	20802890	5760	5760	5760	5760	3
589	20230607	104600	20785610	5760	5760	5760	5760	0
590	20230607	104500	20785610	5760	5760	5760	5760	0
591	20230607	104400	20785610	5760	5760	5760	5760	0
592	20230607	104300	20785610	5760	5760	5760	5760	2
593	20230607	104200	20774090	5760	5760	5760	5760	0
594	20230607	104100	20774090	5760	5760	5760	5760	0
595	20230607	104000	20774090	5760	5760	5760	5760	0
596	20230607	103900	20774090	5760	5760	5760	5760	1
597	20230607	103800	20768330	5780	5780	5780	5780	0
598	20230607	103700	20768330	5780	5780	5780	5780	40
599	20230607	103600	20537130	5780	5780	5780	5780	11
600	20230607	103500	20473550	5760	5760	5760	5760	21
601	20230607	103400	20352590	5750	5750	5750	5750	0
602	20230607	103300	20352590	5750	5750	5750	5750	0
603	20230607	103200	20352590	5750	5750	5750	5750	0
604	20230607	103100	20352590	5750	5750	5750	5750	1
605	20230607	103000	20346840	5750	5770	5770	5750	200
606	20230607	102900	19195420	5770	5770	5770	5770	0
607	20230607	102800	19195420	5770	5770	5770	5770	0
608	20230607	102700	19195420	5770	5770	5770	5770	0
609	20230607	102600	19195420	5770	5770	5770	5770	0
610	20230607	102500	19195420	5770	5770	5770	5770	0
611	20230607	102400	19195420	5770	5770	5770	5770	0
612	20230607	102300	19195420	5770	5770	5770	5770	0
613	20230607	102200	19195420	5770	5790	5790	5770	900
614	20230607	102100	13994670	5800	5800	5800	5800	10
615	20230607	102000	13936670	5800	5800	5800	5800	3
616	20230607	101900	13919270	5800	5800	5800	5800	8
617	20230607	101800	13872870	5800	5800	5800	5800	1
618	20230607	101700	13867070	5800	5800	5800	5800	0
619	20230607	101600	13867070	5800	5800	5800	5800	0
620	20230607	101500	13867070	5800	5800	5800	5800	0
621	20230607	101400	13867070	5800	5800	5800	5800	1
622	20230607	101300	13861270	5800	5800	5800	5800	0
623	20230607	101200	13861270	5800	5800	5800	5800	1
624	20230607	101100	13855470	5800	5800	5800	5800	0
625	20230607	101000	13855470	5800	5800	5800	5800	0
626	20230607	100900	13855470	5800	5800	5800	5800	20
627	20230607	100800	13739470	5800	5800	5800	5800	0
628	20230607	100700	13739470	5800	5800	5800	5800	0
629	20230607	100600	13739470	5800	5800	5800	5800	0
630	20230607	100500	13739470	5800	5800	5800	5800	5
631	20230607	100400	13710470	5810	5800	5810	5800	2
632	20230607	100300	13698860	5800	5800	5800	5800	1
633	20230607	100200	13693060	5800	5800	5800	5800	0
634	20230607	100100	13693060	5800	5800	5800	5800	400
635	20230607	100000	11373060	5800	5800	5800	5800	0
636	20230607	095900	11373060	5800	5800	5800	5800	56
637	20230607	095800	11048260	5800	5800	5800	5800	0
638	20230607	095700	11048260	5800	5800	5800	5800	0
639	20230607	095600	11048260	5800	5800	5800	5800	0
640	20230607	095500	11048260	5800	5800	5800	5800	0
641	20230607	095400	11048260	5800	5800	5800	5800	0
642	20230607	095300	11048260	5800	5800	5800	5800	0
643	20230607	095200	11048260	5800	5800	5800	5800	61
644	20230607	095100	10694460	5800	5800	5800	5800	240
645	20230607	095000	9302460	5800	5800	5800	5800	0
646	20230607	094900	9302460	5800	5800	5800	5800	0
647	20230607	094800	9302460	5800	5800	5800	5800	2
648	20230607	094700	9290860	5800	5800	5800	5800	15
649	20230607	094600	9203860	5800	5800	5800	5800	15
650	20230607	094500	9116860	5810	5800	5810	5800	202
651	20230607	094400	7945240	5800	5800	5800	5800	28
652	20230607	094300	7782840	5790	5790	5790	5790	0
653	20230607	094200	7782840	5790	5790	5790	5790	23
654	20230607	094100	7649670	5780	5780	5780	5780	0
655	20230607	094000	7649670	5780	5780	5780	5780	0
656	20230607	093900	7649670	5780	5780	5780	5780	0
657	20230607	093800	7649670	5780	5780	5780	5780	0
658	20230607	093700	7649670	5780	5780	5780	5780	0
659	20230607	093600	7649670	5780	5780	5780	5780	0
660	20230607	093500	7649670	5780	5780	5780	5780	0
661	20230607	093400	7649670	5780	5780	5780	5780	0
662	20230607	093300	7649670	5780	5780	5780	5780	0
663	20230607	093200	7649670	5780	5780	5780	5780	0
664	20230607	093100	7649670	5780	5780	5780	5780	0
665	20230607	093000	7649670	5780	5780	5780	5780	0
666	20230607	092900	7649670	5780	5780	5780	5780	0
667	20230607	092800	7649670	5780	5780	5780	5780	0
668	20230607	092700	7649670	5780	5780	5780	5780	0
669	20230607	092600	7649670	5780	5780	5780	5780	0
670	20230607	092500	7649670	5780	5780	5780	5780	0
671	20230607	092400	7649670	5780	5780	5780	5780	0
672	20230607	092300	7649670	5780	5780	5780	5780	0
673	20230607	092200	7649670	5780	5780	5780	5780	0
674	20230607	092100	7649670	5780	5780	5780	5780	0
675	20230607	092000	7649670	5780	5780	5780	5780	0
676	20230607	091900	7649670	5780	5780	5780	5780	200
677	20230607	091800	6493670	5780	5780	5780	5780	44
678	20230607	091700	6239350	5770	5770	5770	5770	0
679	20230607	091600	6239350	5770	5770	5770	5770	0
680	20230607	091500	6239350	5770	5770	5770	5770	59
681	20230607	091400	5898920	5760	5760	5760	5760	0
682	20230607	091300	5898920	5760	5760	5760	5760	0
683	20230607	091200	5898920	5760	5770	5770	5760	34
684	20230607	091100	5703000	5770	5770	5770	5770	1
685	20230607	091000	5697230	5770	5770	5770	5770	0
686	20230607	090900	5697230	5770	5770	5770	5770	0
687	20230607	090800	5697230	5770	5770	5770	5770	0
688	20230607	090700	5697230	5770	5770	5770	5770	1
689	20230607	090600	5691460	5730	5730	5730	5730	0
690	20230607	090500	5691460	5730	5730	5730	5730	0
691	20230607	090400	5691460	5730	5730	5730	5730	0
692	20230607	090300	5691460	5730	5760	5760	5730	52
693	20230607	090200	5392450	5760	5730	5770	5730	76
694	20230607	090100	4956450	5730	5730	5730	5730	0
695	20230607	090000	4956450	5730	5730	5730	5730	865