KissMeData/021040/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211800	20816470	5380	5380	5380	5380	11
3	20230607	211700	20816470	5380	5380	5380	5380	0
4	20230607	211600	20816470	5380	5380	5380	5380	0
5	20230607	211500	20816470	5380	5380	5380	5380	0
6	20230607	211400	20816470	5380	5380	5380	5380	0
7	20230607	211300	20816470	5380	5380	5380	5380	0
8	20230607	211200	20816470	5380	5380	5380	5380	0
9	20230607	211100	20816470	5380	5380	5380	5380	0
10	20230607	211000	20816470	5380	5380	5380	5380	0
11	20230607	210900	20816470	5380	5380	5380	5380	0
12	20230607	210800	20816470	5380	5380	5380	5380	0
13	20230607	210700	20816470	5380	5380	5380	5380	0
14	20230607	210600	20816470	5380	5380	5380	5380	0
15	20230607	210500	20816470	5380	5380	5380	5380	0
16	20230607	210400	20816470	5380	5380	5380	5380	0
17	20230607	210300	20816470	5380	5380	5380	5380	0
18	20230607	210200	20816470	5380	5380	5380	5380	0
19	20230607	210100	20816470	5380	5380	5380	5380	0
20	20230607	210000	20816470	5380	5380	5380	5380	0
21	20230607	205900	20816470	5380	5380	5380	5380	0
22	20230607	205800	20816470	5380	5380	5380	5380	0
23	20230607	205700	20816470	5380	5380	5380	5380	0
24	20230607	205600	20816470	5380	5380	5380	5380	0
25	20230607	205500	20816470	5380	5380	5380	5380	0
26	20230607	205400	20816470	5380	5380	5380	5380	0
27	20230607	205300	20816470	5380	5380	5380	5380	0
28	20230607	205200	20816470	5380	5380	5380	5380	0
29	20230607	205100	20816470	5380	5380	5380	5380	0
30	20230607	205000	20816470	5380	5380	5380	5380	0
31	20230607	204900	20816470	5380	5380	5380	5380	0
32	20230607	204800	20816470	5380	5380	5380	5380	11
33	20230607	204700	20816470	5380	5380	5380	5380	0
34	20230607	204600	20816470	5380	5380	5380	5380	0
35	20230607	204500	20816470	5380	5380	5380	5380	0
36	20230607	204400	20816470	5380	5380	5380	5380	0
37	20230607	204300	20816470	5380	5380	5380	5380	0
38	20230607	204200	20816470	5380	5380	5380	5380	0
39	20230607	204100	20816470	5380	5380	5380	5380	0
40	20230607	204000	20816470	5380	5380	5380	5380	0
41	20230607	203900	20816470	5380	5380	5380	5380	0
42	20230607	203800	20816470	5380	5380	5380	5380	0
43	20230607	203700	20816470	5380	5380	5380	5380	0
44	20230607	203600	20816470	5380	5380	5380	5380	0
45	20230607	203500	20816470	5380	5380	5380	5380	0
46	20230607	203400	20816470	5380	5380	5380	5380	0
47	20230607	203300	20816470	5380	5380	5380	5380	0
48	20230607	203200	20816470	5380	5380	5380	5380	0
49	20230607	203100	20816470	5380	5380	5380	5380	0
50	20230607	203000	20816470	5380	5380	5380	5380	0
51	20230607	202900	20816470	5380	5380	5380	5380	0
52	20230607	202800	20816470	5380	5380	5380	5380	0
53	20230607	202700	20816470	5380	5380	5380	5380	0
54	20230607	202600	20816470	5380	5380	5380	5380	0
55	20230607	202500	20816470	5380	5380	5380	5380	0
56	20230607	202400	20816470	5380	5380	5380	5380	0
57	20230607	202300	20816470	5380	5380	5380	5380	0
58	20230607	202200	20816470	5380	5380	5380	5380	0
59	20230607	202100	20816470	5380	5380	5380	5380	0
60	20230607	202000	20816470	5380	5380	5380	5380	0
61	20230607	201900	20816470	5380	5380	5380	5380	0
62	20230607	201800	20816470	5380	5380	5380	5380	11
63	20230607	201700	20816470	5380	5380	5380	5380	0
64	20230607	201600	20816470	5380	5380	5380	5380	0
65	20230607	201500	20816470	5380	5380	5380	5380	0
66	20230607	201400	20816470	5380	5380	5380	5380	0
67	20230607	201300	20816470	5380	5380	5380	5380	0
68	20230607	201200	20816470	5380	5380	5380	5380	0
69	20230607	201100	20816470	5380	5380	5380	5380	0
70	20230607	201000	20816470	5380	5380	5380	5380	0
71	20230607	200900	20816470	5380	5380	5380	5380	0
72	20230607	200800	20816470	5380	5380	5380	5380	0
73	20230607	200700	20816470	5380	5380	5380	5380	0
74	20230607	200600	20816470	5380	5380	5380	5380	0
75	20230607	200500	20816470	5380	5380	5380	5380	0
76	20230607	200400	20816470	5380	5380	5380	5380	0
77	20230607	200300	20816470	5380	5380	5380	5380	0
78	20230607	200200	20816470	5380	5380	5380	5380	0
79	20230607	200100	20816470	5380	5380	5380	5380	0
80	20230607	200000	20816470	5380	5380	5380	5380	0
81	20230607	195900	20816470	5380	5380	5380	5380	0
82	20230607	195800	20816470	5380	5380	5380	5380	0
83	20230607	195700	20816470	5380	5380	5380	5380	0
84	20230607	195600	20816470	5380	5380	5380	5380	0
85	20230607	195500	20816470	5380	5380	5380	5380	0
86	20230607	195400	20816470	5380	5380	5380	5380	0
87	20230607	195300	20816470	5380	5380	5380	5380	0
88	20230607	195200	20816470	5380	5380	5380	5380	0
89	20230607	195100	20816470	5380	5380	5380	5380	0
90	20230607	195000	20816470	5380	5380	5380	5380	0
91	20230607	194900	20816470	5380	5380	5380	5380	0
92	20230607	194800	20816470	5380	5380	5380	5380	11
93	20230607	194700	20816470	5380	5380	5380	5380	0
94	20230607	194600	20816470	5380	5380	5380	5380	0
95	20230607	194500	20816470	5380	5380	5380	5380	0
96	20230607	194400	20816470	5380	5380	5380	5380	0
97	20230607	194300	20816470	5380	5380	5380	5380	0
98	20230607	194200	20816470	5380	5380	5380	5380	0
99	20230607	194100	20816470	5380	5380	5380	5380	0
100	20230607	194000	20816470	5380	5380	5380	5380	0
101	20230607	193900	20816470	5380	5380	5380	5380	0
102	20230607	193800	20816470	5380	5380	5380	5380	0
103	20230607	193700	20816470	5380	5380	5380	5380	0
104	20230607	193600	20816470	5380	5380	5380	5380	0
105	20230607	193500	20816470	5380	5380	5380	5380	0
106	20230607	193400	20816470	5380	5380	5380	5380	0
107	20230607	193300	20816470	5380	5380	5380	5380	0
108	20230607	193200	20816470	5380	5380	5380	5380	0
109	20230607	193100	20816470	5380	5380	5380	5380	0
110	20230607	193000	20816470	5380	5380	5380	5380	0
111	20230607	192900	20816470	5380	5380	5380	5380	0
112	20230607	192800	20816470	5380	5380	5380	5380	0
113	20230607	192700	20816470	5380	5380	5380	5380	0
114	20230607	192600	20816470	5380	5380	5380	5380	0
115	20230607	192500	20816470	5380	5380	5380	5380	0
116	20230607	192400	20816470	5380	5380	5380	5380	0
117	20230607	192300	20816470	5380	5380	5380	5380	0
118	20230607	192200	20816470	5380	5380	5380	5380	0
119	20230607	192100	20816470	5380	5380	5380	5380	0
120	20230607	192000	20816470	5380	5380	5380	5380	0
121	20230607	191900	20816470	5380	5380	5380	5380	0
122	20230607	191800	20816470	5380	5380	5380	5380	11
123	20230607	191700	20816470	5380	5380	5380	5380	0
124	20230607	191600	20816470	5380	5380	5380	5380	0
125	20230607	191500	20816470	5380	5380	5380	5380	0
126	20230607	191400	20816470	5380	5380	5380	5380	0
127	20230607	191300	20816470	5380	5380	5380	5380	0
128	20230607	191200	20816470	5380	5380	5380	5380	0
129	20230607	191100	20816470	5380	5380	5380	5380	0
130	20230607	191000	20816470	5380	5380	5380	5380	0
131	20230607	190900	20816470	5380	5380	5380	5380	0
132	20230607	190800	20816470	5380	5380	5380	5380	0
133	20230607	190700	20816470	5380	5380	5380	5380	0
134	20230607	190600	20816470	5380	5380	5380	5380	0
135	20230607	190500	20816470	5380	5380	5380	5380	0
136	20230607	190400	20816470	5380	5380	5380	5380	0
137	20230607	190300	20816470	5380	5380	5380	5380	0
138	20230607	190200	20816470	5380	5380	5380	5380	0
139	20230607	190100	20816470	5380	5380	5380	5380	0
140	20230607	190000	20816470	5380	5380	5380	5380	0
141	20230607	185900	20816470	5380	5380	5380	5380	0
142	20230607	185800	20816470	5380	5380	5380	5380	0
143	20230607	185700	20816470	5380	5380	5380	5380	0
144	20230607	185600	20816470	5380	5380	5380	5380	0
145	20230607	185500	20816470	5380	5380	5380	5380	0
146	20230607	185400	20816470	5380	5380	5380	5380	0
147	20230607	185300	20816470	5380	5380	5380	5380	0
148	20230607	185200	20816470	5380	5380	5380	5380	0
149	20230607	185100	20816470	5380	5380	5380	5380	0
150	20230607	185000	20816470	5380	5380	5380	5380	0
151	20230607	184900	20816470	5380	5380	5380	5380	0
152	20230607	184800	20816470	5380	5380	5380	5380	11
153	20230607	184700	20816470	5380	5380	5380	5380	0
154	20230607	184600	20816470	5380	5380	5380	5380	0
155	20230607	184500	20816470	5380	5380	5380	5380	0
156	20230607	184400	20816470	5380	5380	5380	5380	0
157	20230607	184300	20816470	5380	5380	5380	5380	0
158	20230607	184200	20816470	5380	5380	5380	5380	0
159	20230607	184100	20816470	5380	5380	5380	5380	0
160	20230607	184000	20816470	5380	5380	5380	5380	0
161	20230607	183900	20816470	5380	5380	5380	5380	0
162	20230607	183800	20816470	5380	5380	5380	5380	0
163	20230607	183700	20816470	5380	5380	5380	5380	0
164	20230607	183600	20816470	5380	5380	5380	5380	0
165	20230607	183500	20816470	5380	5380	5380	5380	0
166	20230607	183400	20816470	5380	5380	5380	5380	0
167	20230607	183300	20816470	5380	5380	5380	5380	0
168	20230607	183200	20816470	5380	5380	5380	5380	0
169	20230607	183100	20816470	5380	5380	5380	5380	0
170	20230607	183000	20816470	5380	5380	5380	5380	0
171	20230607	182900	20816470	5380	5380	5380	5380	0
172	20230607	182800	20816470	5380	5380	5380	5380	0
173	20230607	182700	20816470	5380	5380	5380	5380	0
174	20230607	182600	20816470	5380	5380	5380	5380	0
175	20230607	182500	20816470	5380	5380	5380	5380	0
176	20230607	182400	20816470	5380	5380	5380	5380	0
177	20230607	182300	20816470	5380	5380	5380	5380	0
178	20230607	182200	20816470	5380	5380	5380	5380	0
179	20230607	182100	20816470	5380	5380	5380	5380	0
180	20230607	182000	20816470	5380	5380	5380	5380	0
181	20230607	181900	20816470	5380	5380	5380	5380	0
182	20230607	181800	20816470	5380	5380	5380	5380	11
183	20230607	181700	20816470	5380	5380	5380	5380	0
184	20230607	181600	20816470	5380	5380	5380	5380	0
185	20230607	181500	20816470	5380	5380	5380	5380	0
186	20230607	181400	20816470	5380	5380	5380	5380	0
187	20230607	181300	20816470	5380	5380	5380	5380	0
188	20230607	181200	20816470	5380	5380	5380	5380	0
189	20230607	181100	20816470	5380	5380	5380	5380	0
190	20230607	181000	20816470	5380	5380	5380	5380	0
191	20230607	180900	20816470	5380	5380	5380	5380	0
192	20230607	180800	20816470	5380	5380	5380	5380	0
193	20230607	180700	20816470	5380	5380	5380	5380	0
194	20230607	180600	20816470	5380	5380	5380	5380	0
195	20230607	180500	20816470	5380	5380	5380	5380	0
196	20230607	180400	20816470	5380	5380	5380	5380	0
197	20230607	180300	20816470	5380	5380	5380	5380	0
198	20230607	180200	20816470	5380	5380	5380	5380	0
199	20230607	180100	20816470	5380	5380	5380	5380	0
200	20230607	180000	20816470	5380	5380	5380	5380	0
201	20230607	175900	20816470	5380	5380	5380	5380	0
202	20230607	175800	20816470	5380	5380	5380	5380	0
203	20230607	175700	20816470	5380	5380	5380	5380	0
204	20230607	175600	20816470	5380	5380	5380	5380	0
205	20230607	175500	20816470	5380	5380	5380	5380	0
206	20230607	175400	20816470	5380	5380	5380	5380	0
207	20230607	175300	20816470	5380	5380	5380	5380	0
208	20230607	175200	20816470	5380	5380	5380	5380	0
209	20230607	175100	20816470	5380	5380	5380	5380	0
210	20230607	175000	20816470	5380	5380	5380	5380	0
211	20230607	174900	20816470	5380	5380	5380	5380	0
212	20230607	174800	20816470	5380	5380	5380	5380	11
213	20230607	174700	20816470	5380	5380	5380	5380	0
214	20230607	174600	20816470	5380	5380	5380	5380	0
215	20230607	174500	20816470	5380	5380	5380	5380	0
216	20230607	174400	20816470	5380	5380	5380	5380	0
217	20230607	174300	20816470	5380	5380	5380	5380	0
218	20230607	174200	20816470	5380	5380	5380	5380	0
219	20230607	174100	20816470	5380	5380	5380	5380	0
220	20230607	174000	20816470	5380	5380	5380	5380	0
221	20230607	173900	20816470	5380	5380	5380	5380	0
222	20230607	173800	20816470	5380	5380	5380	5380	0
223	20230607	173700	20816470	5380	5380	5380	5380	0
224	20230607	173600	20816470	5380	5380	5380	5380	0
225	20230607	173500	20816470	5380	5380	5380	5380	0
226	20230607	173400	20816470	5380	5380	5380	5380	0
227	20230607	173300	20816470	5380	5380	5380	5380	0
228	20230607	173200	20816470	5380	5380	5380	5380	0
229	20230607	173100	20816470	5380	5380	5380	5380	0
230	20230607	173000	20816470	5380	5380	5380	5380	0
231	20230607	172900	20816470	5380	5380	5380	5380	0
232	20230607	172800	20816470	5380	5380	5380	5380	0
233	20230607	172700	20816470	5380	5380	5380	5380	0
234	20230607	172600	20816470	5380	5380	5380	5380	0
235	20230607	172500	20816470	5380	5380	5380	5380	0
236	20230607	172400	20816470	5380	5380	5380	5380	0
237	20230607	172300	20816470	5380	5380	5380	5380	0
238	20230607	172200	20816470	5380	5380	5380	5380	0
239	20230607	172100	20816470	5380	5380	5380	5380	0
240	20230607	172000	20816470	5380	5380	5380	5380	0
241	20230607	171900	20816470	5380	5380	5380	5380	0
242	20230607	171800	20816470	5380	5380	5380	5380	11
243	20230607	171700	20816470	5380	5380	5380	5380	0
244	20230607	171600	20816470	5380	5380	5380	5380	0
245	20230607	171500	20816470	5380	5380	5380	5380	0
246	20230607	171400	20816470	5380	5380	5380	5380	0
247	20230607	171300	20816470	5380	5380	5380	5380	0
248	20230607	171200	20816470	5380	5380	5380	5380	0
249	20230607	171100	20816470	5380	5380	5380	5380	0
250	20230607	171000	20816470	5380	5380	5380	5380	0
251	20230607	170900	20816470	5380	5380	5380	5380	0
252	20230607	170800	20816470	5380	5380	5380	5380	0
253	20230607	170700	20816470	5380	5380	5380	5380	0
254	20230607	170600	20816470	5380	5380	5380	5380	0
255	20230607	170500	20816470	5380	5380	5380	5380	0
256	20230607	170400	20816470	5380	5380	5380	5380	0
257	20230607	170300	20816470	5380	5380	5380	5380	0
258	20230607	170200	20816470	5380	5380	5380	5380	0
259	20230607	170100	20816470	5380	5380	5380	5380	0
260	20230607	170000	20816470	5380	5380	5380	5380	0
261	20230607	165900	20816470	5380	5380	5380	5380	0
262	20230607	165800	20816470	5380	5380	5380	5380	0
263	20230607	165700	20816470	5380	5380	5380	5380	0
264	20230607	165600	20816470	5380	5380	5380	5380	0
265	20230607	165500	20816470	5380	5380	5380	5380	0
266	20230607	165400	20816470	5380	5380	5380	5380	0
267	20230607	165300	20816470	5380	5380	5380	5380	0
268	20230607	165200	20816470	5380	5380	5380	5380	0
269	20230607	165100	20816470	5380	5380	5380	5380	0
270	20230607	165000	20816470	5380	5380	5380	5380	0
271	20230607	164900	20816470	5380	5380	5380	5380	0
272	20230607	164800	20816470	5380	5380	5380	5380	11
273	20230607	164700	20816470	5380	5380	5380	5380	0
274	20230607	164600	20816470	5380	5380	5380	5380	0
275	20230607	164500	20816470	5380	5380	5380	5380	0
276	20230607	164400	20816470	5380	5380	5380	5380	0
277	20230607	164300	20816470	5380	5380	5380	5380	0
278	20230607	164200	20816470	5380	5380	5380	5380	0
279	20230607	164100	20816470	5380	5380	5380	5380	0
280	20230607	164000	20816470	5380	5380	5380	5380	0
281	20230607	163900	20816470	5380	5380	5380	5380	0
282	20230607	163800	20816470	5380	5380	5380	5380	0
283	20230607	163700	20816470	5380	5380	5380	5380	0
284	20230607	163600	20816470	5380	5380	5380	5380	0
285	20230607	163500	20816470	5380	5380	5380	5380	0
286	20230607	163400	20816470	5380	5380	5380	5380	0
287	20230607	163300	20816470	5380	5380	5380	5380	0
288	20230607	163200	20816470	5380	5380	5380	5380	0
289	20230607	163100	20816470	5380	5380	5380	5380	0
290	20230607	163000	20816470	5380	5380	5380	5380	0
291	20230607	162900	20816470	5380	5380	5380	5380	0
292	20230607	162800	20816470	5380	5380	5380	5380	0
293	20230607	162700	20816470	5380	5380	5380	5380	0
294	20230607	162600	20816470	5380	5380	5380	5380	0
295	20230607	162500	20816470	5380	5380	5380	5380	0
296	20230607	162400	20816470	5380	5380	5380	5380	0
297	20230607	162300	20816470	5380	5380	5380	5380	0
298	20230607	162200	20816470	5380	5380	5380	5380	0
299	20230607	162100	20816470	5380	5380	5380	5380	0
300	20230607	162000	20816470	5380	5380	5380	5380	0
301	20230607	161900	20816470	5380	5380	5380	5380	0
302	20230607	161800	20816470	5380	5380	5380	5380	11
303	20230607	161700	20816470	5380	5380	5380	5380	0
304	20230607	161600	20816470	5380	5380	5380	5380	0
305	20230607	161500	20816470	5380	5380	5380	5380	0
306	20230607	161400	20816470	5380	5380	5380	5380	0
307	20230607	161300	20816470	5380	5380	5380	5380	0
308	20230607	161200	20816470	5380	5380	5380	5380	0
309	20230607	161100	20816470	5380	5380	5380	5380	0
310	20230607	161000	20816470	5380	5380	5380	5380	0
311	20230607	160900	20816470	5380	5380	5380	5380	0
312	20230607	160800	20816470	5380	5380	5380	5380	0
313	20230607	160700	20816470	5380	5380	5380	5380	0
314	20230607	160600	20816470	5380	5380	5380	5380	0
315	20230607	160500	20816470	5380	5380	5380	5380	0
316	20230607	160400	20816470	5380	5380	5380	5380	0
317	20230607	160300	20816470	5380	5380	5380	5380	0
318	20230607	160200	20816470	5380	5380	5380	5380	0
319	20230607	160100	20816470	5380	5380	5380	5380	0
320	20230607	160000	20816470	5380	5380	5380	5380	0
321	20230607	155900	20816470	5380	5380	5380	5380	0
322	20230607	155800	20816470	5380	5380	5380	5380	0
323	20230607	155700	20816470	5380	5380	5380	5380	0
324	20230607	155600	20816470	5380	5380	5380	5380	0
325	20230607	155500	20816470	5380	5380	5380	5380	0
326	20230607	155400	20816470	5380	5380	5380	5380	0
327	20230607	155300	20816470	5380	5380	5380	5380	0
328	20230607	155200	20816470	5380	5380	5380	5380	0
329	20230607	155100	20816470	5380	5380	5380	5380	0
330	20230607	155000	20816470	5380	5380	5380	5380	0
331	20230607	154900	20816470	5380	5380	5380	5380	0
332	20230607	154800	20816470	5380	5380	5380	5380	11
333	20230607	154700	20816470	5380	5380	5380	5380	0
334	20230607	154600	20816470	5380	5380	5380	5380	0
335	20230607	154500	20816470	5380	5380	5380	5380	0
336	20230607	154400	20816470	5380	5380	5380	5380	0
337	20230607	154300	20816470	5380	5380	5380	5380	0
338	20230607	154200	20816470	5380	5380	5380	5380	0
339	20230607	154100	20816470	5380	5380	5380	5380	0
340	20230607	154000	20816470	5380	5380	5380	5380	0
341	20230607	153900	20816470	5380	5380	5380	5380	0
342	20230607	153800	20816470	5380	5380	5380	5380	0
343	20230607	153700	20816470	5380	5380	5380	5380	0
344	20230607	153600	20816470	5380	5380	5380	5380	0
345	20230607	153500	20816470	5380	5380	5380	5380	0
346	20230607	153400	20816470	5380	5380	5380	5380	0
347	20230607	153300	20816470	5380	5380	5380	5380	0
348	20230607	153200	20816470	5380	5380	5380	5380	0
349	20230607	153100	20816470	5380	5380	5380	5380	0
350	20230607	153000	20816470	5380	5380	5380	5380	11
351	20230607	152900	20757290	5380	5380	5380	5380	0
352	20230607	152800	20757290	5380	5380	5380	5380	0
353	20230607	152700	20757290	5380	5380	5380	5380	0
354	20230607	152600	20757290	5380	5380	5380	5380	0
355	20230607	152500	20757290	5380	5380	5380	5380	0
356	20230607	152400	20757290	5380	5380	5380	5380	0
357	20230607	152300	20757290	5380	5380	5380	5380	0
358	20230607	152200	20757290	5380	5380	5380	5380	0
359	20230607	152100	20757290	5380	5380	5380	5380	0
360	20230607	152000	20757290	5380	5380	5380	5380	0
361	20230607	151900	20757290	5380	5380	5380	5380	0
362	20230607	151800	20757290	5380	5380	5380	5380	0
363	20230607	151700	20757290	5380	5380	5380	5380	0
364	20230607	151600	20757290	5380	5380	5380	5380	0
365	20230607	151500	20757290	5380	5380	5380	5380	1
366	20230607	151400	20751910	5380	5380	5380	5380	0
367	20230607	151300	20751910	5380	5380	5380	5380	1
368	20230607	151200	20746530	5370	5370	5370	5370	1
369	20230607	151100	20741160	5380	5380	5380	5380	0
370	20230607	151000	20741160	5380	5380	5380	5380	0
371	20230607	150900	20741160	5380	5380	5380	5380	1
372	20230607	150800	20735780	5380	5380	5380	5380	0
373	20230607	150700	20735780	5380	5380	5380	5380	1
374	20230607	150600	20730400	5380	5380	5380	5380	0
375	20230607	150500	20730400	5380	5380	5380	5380	0
376	20230607	150400	20730400	5380	5380	5380	5380	1
377	20230607	150300	20725020	5380	5380	5380	5380	0
378	20230607	150200	20725020	5380	5380	5380	5380	0
379	20230607	150100	20725020	5380	5380	5380	5380	1
380	20230607	150000	20719640	5380	5380	5380	5380	0
381	20230607	145900	20719640	5380	5380	5380	5380	0
382	20230607	145800	20719640	5380	5380	5380	5380	1
383	20230607	145700	20714260	5380	5380	5380	5380	0
384	20230607	145600	20714260	5380	5380	5380	5380	0
385	20230607	145500	20714260	5380	5380	5380	5380	1
386	20230607	145400	20708880	5380	5380	5380	5380	0
387	20230607	145300	20708880	5380	5380	5380	5380	1
388	20230607	145200	20703500	5380	5380	5380	5380	0
389	20230607	145100	20703500	5380	5380	5380	5380	0
390	20230607	145000	20703500	5380	5380	5380	5380	1
391	20230607	144900	20698120	5380	5380	5380	5380	0
392	20230607	144800	20698120	5380	5380	5380	5380	0
393	20230607	144700	20698120	5380	5380	5380	5380	1
394	20230607	144600	20692740	5380	5380	5380	5380	0
395	20230607	144500	20692740	5380	5380	5380	5380	0
396	20230607	144400	20692740	5380	5380	5380	5380	1
397	20230607	144300	20687360	5380	5380	5380	5380	80
398	20230607	144200	20256960	5380	5380	5380	5380	0
399	20230607	144100	20256960	5380	5380	5380	5380	1
400	20230607	144000	20251580	5380	5380	5380	5380	0
401	20230607	143900	20251580	5380	5380	5380	5380	1
402	20230607	143800	20246200	5380	5380	5380	5380	0
403	20230607	143700	20246200	5380	5380	5380	5380	0
404	20230607	143600	20246200	5380	5380	5380	5380	1
405	20230607	143500	20240820	5380	5380	5380	5380	0
406	20230607	143400	20240820	5380	5380	5380	5380	0
407	20230607	143300	20240820	5380	5380	5380	5380	1
408	20230607	143200	20235440	5380	5380	5380	5380	0
409	20230607	143100	20235440	5380	5380	5380	5380	0
410	20230607	143000	20235440	5380	5380	5380	5380	1
411	20230607	142900	20230060	5380	5380	5380	5380	0
412	20230607	142800	20230060	5380	5380	5380	5380	0
413	20230607	142700	20230060	5380	5380	5380	5380	1
414	20230607	142600	20224680	5380	5380	5380	5380	0
415	20230607	142500	20224680	5380	5380	5380	5380	1
416	20230607	142400	20219300	5380	5380	5380	5380	0
417	20230607	142300	20219300	5380	5380	5380	5380	0
418	20230607	142200	20219300	5380	5380	5380	5380	1
419	20230607	142100	20213920	5380	5380	5380	5380	0
420	20230607	142000	20213920	5380	5380	5380	5380	0
421	20230607	141900	20213920	5380	5380	5380	5380	1
422	20230607	141800	20208540	5380	5380	5380	5380	0
423	20230607	141700	20208540	5380	5380	5380	5380	0
424	20230607	141600	20208540	5380	5380	5380	5380	29
425	20230607	141500	20052520	5370	5370	5370	5370	0
426	20230607	141400	20052520	5370	5370	5370	5370	0
427	20230607	141300	20052520	5370	5370	5370	5370	1
428	20230607	141200	20047150	5370	5370	5370	5370	0
429	20230607	141100	20047150	5370	5370	5370	5370	1
430	20230607	141000	20041780	5370	5370	5370	5370	0
431	20230607	140900	20041780	5370	5370	5370	5370	0
432	20230607	140800	20041780	5370	5370	5370	5370	1
433	20230607	140700	20036410	5370	5370	5370	5370	0
434	20230607	140600	20036410	5370	5370	5370	5370	0
435	20230607	140500	20036410	5370	5370	5370	5370	1
436	20230607	140400	20031040	5370	5370	5370	5370	0
437	20230607	140300	20031040	5370	5370	5370	5370	0
438	20230607	140200	20031040	5370	5370	5370	5370	1
439	20230607	140100	20025670	5370	5370	5370	5370	0
440	20230607	140000	20025670	5370	5370	5370	5370	0
441	20230607	135900	20025670	5370	5370	5370	5370	1
442	20230607	135800	20020300	5370	5370	5370	5370	0
443	20230607	135700	20020300	5370	5370	5370	5370	1
444	20230607	135600	20014930	5370	5370	5370	5370	0
445	20230607	135500	20014930	5370	5370	5370	5370	0
446	20230607	135400	20014930	5370	5370	5370	5370	1
447	20230607	135300	20009560	5370	5370	5370	5370	0
448	20230607	135200	20009560	5370	5370	5370	5370	0
449	20230607	135100	20009560	5370	5370	5370	5370	1
450	20230607	135000	20004190	5350	5350	5350	5350	110
451	20230607	134900	19415690	5370	5370	5370	5370	0
452	20230607	134800	19415690	5370	5370	5370	5370	1
453	20230607	134700	19410320	5370	5370	5370	5370	0
454	20230607	134600	19410320	5370	5370	5370	5370	0
455	20230607	134500	19410320	5370	5370	5370	5370	1
456	20230607	134400	19404950	5370	5370	5370	5370	0
457	20230607	134300	19404950	5370	5370	5370	5370	1
458	20230607	134200	19399580	5370	5370	5370	5370	0
459	20230607	134100	19399580	5370	5370	5370	5370	0
460	20230607	134000	19399580	5370	5370	5370	5370	1
461	20230607	133900	19394210	5370	5370	5370	5370	0
462	20230607	133800	19394210	5370	5370	5370	5370	0
463	20230607	133700	19394210	5370	5370	5370	5370	1
464	20230607	133600	19388840	5370	5370	5370	5370	0
465	20230607	133500	19388840	5370	5370	5370	5370	0
466	20230607	133400	19388840	5370	5370	5370	5370	1
467	20230607	133300	19383470	5370	5370	5370	5370	0
468	20230607	133200	19383470	5370	5370	5370	5370	1
469	20230607	133100	19378100	5350	5350	5350	5350	0
470	20230607	133000	19378100	5350	5350	5350	5350	0
471	20230607	132900	19378100	5350	5370	5370	5350	459
472	20230607	132800	16919060	5370	5370	5370	5370	0
473	20230607	132700	16919060	5370	5370	5370	5370	0
474	20230607	132600	16919060	5370	5370	5370	5370	1
475	20230607	132500	16913690	5370	5370	5370	5370	0
476	20230607	132400	16913690	5370	5370	5370	5370	0
477	20230607	132300	16913690	5370	5370	5370	5370	1
478	20230607	132200	16908320	5370	5370	5370	5370	0
479	20230607	132100	16908320	5370	5370	5370	5370	0
480	20230607	132000	16908320	5370	5370	5370	5370	1
481	20230607	131900	16902950	5370	5370	5370	5370	0
482	20230607	131800	16902950	5370	5370	5370	5370	1
483	20230607	131700	16897580	5370	5370	5370	5370	0
484	20230607	131600	16897580	5370	5370	5370	5370	0
485	20230607	131500	16897580	5370	5370	5370	5370	1
486	20230607	131400	16892210	5370	5370	5370	5370	0
487	20230607	131300	16892210	5370	5370	5370	5370	0
488	20230607	131200	16892210	5370	5370	5370	5370	1
489	20230607	131100	16886840	5370	5370	5370	5370	0
490	20230607	131000	16886840	5370	5370	5370	5370	0
491	20230607	130900	16886840	5370	5370	5370	5370	1
492	20230607	130800	16881470	5360	5360	5360	5360	200
493	20230607	130700	15809470	5370	5370	5370	5370	0
494	20230607	130600	15809470	5370	5370	5370	5370	1
495	20230607	130500	15804100	5370	5370	5370	5370	0
496	20230607	130400	15804100	5370	5370	5370	5370	1
497	20230607	130300	15798730	5370	5370	5370	5370	0
498	20230607	130200	15798730	5370	5370	5370	5370	0
499	20230607	130100	15798730	5370	5370	5370	5370	1
500	20230607	130000	15793360	5370	5370	5370	5370	0
501	20230607	125900	15793360	5370	5370	5370	5370	0
502	20230607	125800	15793360	5370	5370	5370	5370	1
503	20230607	125700	15787990	5370	5370	5370	5370	0
504	20230607	125600	15787990	5370	5370	5370	5370	0
505	20230607	125500	15787990	5370	5370	5370	5370	1
506	20230607	125400	15782620	5370	5370	5370	5370	0
507	20230607	125300	15782620	5370	5370	5370	5370	0
508	20230607	125200	15782620	5370	5360	5370	5360	376
509	20230607	125100	13767250	5370	5370	5370	5370	0
510	20230607	125000	13767250	5370	5370	5370	5370	1
511	20230607	124900	13761880	5370	5370	5370	5370	200
512	20230607	124800	12687880	5370	5370	5370	5370	0
513	20230607	124700	12687880	5370	5370	5370	5370	1
514	20230607	124600	12682510	5370	5370	5370	5370	0
515	20230607	124500	12682510	5370	5370	5370	5370	0
516	20230607	124400	12682510	5370	5370	5370	5370	1
517	20230607	124300	12677140	5370	5370	5370	5370	10
518	20230607	124200	12623440	5370	5370	5370	5370	0
519	20230607	124100	12623440	5370	5370	5370	5370	1
520	20230607	124000	12618070	5370	5370	5370	5370	0
521	20230607	123900	12618070	5370	5370	5370	5370	0
522	20230607	123800	12618070	5370	5370	5370	5370	1
523	20230607	123700	12612700	5370	5370	5370	5370	0
524	20230607	123600	12612700	5370	5370	5370	5370	1
525	20230607	123500	12607330	5360	5360	5360	5360	0
526	20230607	123400	12607330	5360	5360	5360	5360	3
527	20230607	123300	12591250	5370	5370	5370	5370	1
528	20230607	123200	12585880	5370	5370	5370	5370	0
529	20230607	123100	12585880	5370	5370	5370	5370	0
530	20230607	123000	12585880	5370	5370	5370	5370	1
531	20230607	122900	12580510	5370	5370	5370	5370	0
532	20230607	122800	12580510	5370	5370	5370	5370	0
533	20230607	122700	12580510	5370	5370	5370	5370	1
534	20230607	122600	12575140	5370	5370	5370	5370	0
535	20230607	122500	12575140	5370	5370	5370	5370	0
536	20230607	122400	12575140	5370	5370	5370	5370	1
537	20230607	122300	12569770	5360	5360	5360	5360	0
538	20230607	122200	12569770	5360	5370	5370	5360	9
539	20230607	122100	12521520	5370	5370	5370	5370	0
540	20230607	122000	12521520	5370	5370	5370	5370	0
541	20230607	121900	12521520	5370	5370	5370	5370	1
542	20230607	121800	12516150	5370	5370	5370	5370	0
543	20230607	121700	12516150	5370	5370	5370	5370	0
544	20230607	121600	12516150	5370	5370	5370	5370	1
545	20230607	121500	12510780	5370	5370	5370	5370	0
546	20230607	121400	12510780	5370	5370	5370	5370	0
547	20230607	121300	12510780	5370	5370	5370	5370	1
548	20230607	121200	12505410	5370	5370	5370	5370	0
549	20230607	121100	12505410	5370	5370	5370	5370	0
550	20230607	121000	12505410	5370	5370	5370	5370	1
551	20230607	120900	12500040	5370	5370	5370	5370	0
552	20230607	120800	12500040	5370	5370	5370	5370	1
553	20230607	120700	12494670	5370	5370	5370	5370	0
554	20230607	120600	12494670	5370	5370	5370	5370	0
555	20230607	120500	12494670	5370	5370	5370	5370	1
556	20230607	120400	12489300	5370	5370	5370	5370	0
557	20230607	120300	12489300	5370	5370	5370	5370	0
558	20230607	120200	12489300	5370	5370	5370	5370	1
559	20230607	120100	12483930	5370	5370	5370	5370	0
560	20230607	120000	12483930	5370	5370	5370	5370	0
561	20230607	115900	12483930	5370	5370	5370	5370	1
562	20230607	115800	12478560	5360	5360	5360	5360	201
563	20230607	115700	11401200	5370	5370	5370	5370	1
564	20230607	115600	11395830	5360	5360	5360	5360	10
565	20230607	115500	11342230	5370	5370	5370	5370	0
566	20230607	115400	11342230	5370	5370	5370	5370	1
567	20230607	115300	11336860	5370	5370	5370	5370	0
568	20230607	115200	11336860	5370	5360	5370	5360	14
569	20230607	115100	11261780	5360	5370	5370	5360	11
570	20230607	115000	11202810	5370	5370	5370	5370	0
571	20230607	114900	11202810	5370	5370	5370	5370	0
572	20230607	114800	11202810	5370	5370	5370	5370	1
573	20230607	114700	11197440	5370	5370	5370	5370	0
574	20230607	114600	11197440	5370	5370	5370	5370	0
575	20230607	114500	11197440	5370	5370	5370	5370	1
576	20230607	114400	11192070	5370	5370	5370	5370	0
577	20230607	114300	11192070	5370	5370	5370	5370	1
578	20230607	114200	11186700	5370	5370	5370	5370	0
579	20230607	114100	11186700	5370	5370	5370	5370	0
580	20230607	114000	11186700	5370	5370	5370	5370	1
581	20230607	113900	11181330	5370	5370	5370	5370	0
582	20230607	113800	11181330	5370	5370	5370	5370	0
583	20230607	113700	11181330	5370	5370	5370	5370	1
584	20230607	113600	11175960	5370	5370	5370	5370	0
585	20230607	113500	11175960	5370	5370	5370	5370	0
586	20230607	113400	11175960	5370	5370	5370	5370	1
587	20230607	113300	11170590	5370	5370	5370	5370	0
588	20230607	113200	11170590	5370	5370	5370	5370	0
589	20230607	113100	11170590	5370	5370	5370	5370	1
590	20230607	113000	11165220	5370	5370	5370	5370	3
591	20230607	112900	11149110	5370	5370	5370	5370	1
592	20230607	112800	11143740	5370	5370	5370	5370	4
593	20230607	112700	11122260	5370	5370	5370	5370	0
594	20230607	112600	11122260	5370	5370	5370	5370	1
595	20230607	112500	11116890	5370	5370	5370	5370	0
596	20230607	112400	11116890	5370	5370	5370	5370	2
597	20230607	112300	11106150	5370	5370	5370	5370	1
598	20230607	112200	11100780	5370	5370	5370	5370	0
599	20230607	112100	11100780	5370	5370	5370	5370	0
600	20230607	112000	11100780	5370	5370	5370	5370	12
601	20230607	111900	11036340	5370	5370	5370	5370	0
602	20230607	111800	11036340	5370	5370	5370	5370	0
603	20230607	111700	11036340	5370	5370	5370	5370	1
604	20230607	111600	11030970	5370	5370	5370	5370	0
605	20230607	111500	11030970	5370	5360	5370	5360	468
606	20230607	111400	8522480	5360	5360	5360	5360	0
607	20230607	111300	8522480	5360	5360	5360	5360	0
608	20230607	111200	8522480	5360	5360	5360	5360	1
609	20230607	111100	8517120	5360	5360	5360	5360	0
610	20230607	111000	8517120	5360	5360	5360	5360	0
611	20230607	110900	8517120	5360	5360	5360	5360	1
612	20230607	110800	8511760	5360	5360	5360	5360	0
613	20230607	110700	8511760	5360	5360	5360	5360	0
614	20230607	110600	8511760	5360	5360	5360	5360	1
615	20230607	110500	8506400	5360	5360	5360	5360	0
616	20230607	110400	8506400	5360	5360	5360	5360	0
617	20230607	110300	8506400	5360	5360	5360	5360	1
618	20230607	110200	8501040	5360	5360	5360	5360	0
619	20230607	110100	8501040	5360	5360	5360	5360	1
620	20230607	110000	8495680	5340	5340	5340	5340	0
621	20230607	105900	8495680	5340	5340	5340	5340	0
622	20230607	105800	8495680	5340	5360	5360	5340	6
623	20230607	105700	8463620	5360	5360	5360	5360	0
624	20230607	105600	8463620	5360	5360	5360	5360	0
625	20230607	105500	8463620	5360	5360	5360	5360	1
626	20230607	105400	8458260	5360	5360	5360	5360	0
627	20230607	105300	8458260	5360	5360	5360	5360	0
628	20230607	105200	8458260	5360	5360	5360	5360	1
629	20230607	105100	8452900	5360	5360	5360	5360	0
630	20230607	105000	8452900	5360	5360	5360	5360	0
631	20230607	104900	8452900	5360	5360	5360	5360	1
632	20230607	104800	8447540	5360	5360	5360	5360	0
633	20230607	104700	8447540	5360	5360	5360	5360	1
634	20230607	104600	8442180	5360	5360	5360	5360	0
635	20230607	104500	8442180	5360	5360	5360	5360	1
636	20230607	104400	8436820	5350	5350	5350	5350	47
637	20230607	104300	8185370	5350	5350	5350	5350	0
638	20230607	104200	8185370	5350	5350	5350	5350	0
639	20230607	104100	8185370	5350	5350	5350	5350	1
640	20230607	104000	8180020	5350	5350	5350	5350	0
641	20230607	103900	8180020	5350	5350	5350	5350	0
642	20230607	103800	8180020	5350	5350	5350	5350	1
643	20230607	103700	8174670	5350	5350	5350	5350	0
644	20230607	103600	8174670	5350	5350	5350	5350	104
645	20230607	103500	7618270	5350	5350	5350	5350	1
646	20230607	103400	7612920	5350	5350	5350	5350	0
647	20230607	103300	7612920	5350	5350	5350	5350	1
648	20230607	103200	7607570	5350	5350	5350	5350	0
649	20230607	103100	7607570	5350	5350	5350	5350	0
650	20230607	103000	7607570	5350	5350	5350	5350	1
651	20230607	102900	7602220	5330	5330	5330	5330	0
652	20230607	102800	7602220	5330	5330	5330	5330	1
653	20230607	102700	7596890	5350	5350	5350	5350	1
654	20230607	102600	7591540	5350	5350	5350	5350	0
655	20230607	102500	7591540	5350	5350	5350	5350	0
656	20230607	102400	7591540	5350	5350	5350	5350	1
657	20230607	102300	7586190	5330	5330	5330	5330	154
658	20230607	102200	6765370	5340	5340	5340	5340	1
659	20230607	102100	6760030	5350	5350	5350	5350	0
660	20230607	102000	6760030	5350	5350	5350	5350	0
661	20230607	101900	6760030	5350	5350	5350	5350	1
662	20230607	101800	6754680	5350	5350	5350	5350	0
663	20230607	101700	6754680	5350	5350	5350	5350	0
664	20230607	101600	6754680	5350	5350	5350	5350	1
665	20230607	101500	6749330	5330	5330	5330	5330	0
666	20230607	101400	6749330	5330	5330	5330	5330	49
667	20230607	101300	6488160	5340	5340	5340	5340	1
668	20230607	101200	6482820	5330	5340	5340	5330	100
669	20230607	101100	5949320	5340	5340	5340	5340	0
670	20230607	101000	5949320	5340	5350	5350	5340	51
671	20230607	100900	5676970	5350	5350	5350	5350	0
672	20230607	100800	5676970	5350	5350	5350	5350	1
673	20230607	100700	5671620	5340	5340	5340	5340	25
674	20230607	100600	5538120	5340	5340	5340	5340	40
675	20230607	100500	5324520	5340	5350	5350	5340	51
676	20230607	100400	5052170	5350	5350	5350	5350	0
677	20230607	100300	5052170	5350	5350	5350	5350	5
678	20230607	100200	5025420	5350	5350	5350	5350	1
679	20230607	100100	5020070	5350	5350	5350	5350	0
680	20230607	100000	5020070	5350	5350	5350	5350	0
681	20230607	095900	5020070	5350	5350	5350	5350	1
682	20230607	095800	5014720	5340	5340	5340	5340	20
683	20230607	095700	4907920	5350	5350	5350	5350	5
684	20230607	095600	4881170	5350	5350	5350	5350	6
685	20230607	095500	4849070	5350	5350	5350	5350	0
686	20230607	095400	4849070	5350	5350	5350	5350	1
687	20230607	095300	4843720	5350	5350	5350	5350	0
688	20230607	095200	4843720	5350	5350	5350	5350	0
689	20230607	095100	4843720	5350	5350	5350	5350	11
690	20230607	095000	4784870	5350	5350	5350	5350	0
691	20230607	094900	4784870	5350	5350	5350	5350	4
692	20230607	094800	4763470	5350	5350	5350	5350	1
693	20230607	094700	4758120	5350	5350	5350	5350	0
694	20230607	094600	4758120	5350	5350	5350	5350	0
695	20230607	094500	4758120	5350	5350	5350	5350	1
696	20230607	094400	4752770	5360	5360	5360	5360	0
697	20230607	094300	4752770	5360	5360	5360	5360	0
698	20230607	094200	4752770	5360	5360	5360	5360	1
699	20230607	094100	4747410	5360	5360	5360	5360	0
700	20230607	094000	4747410	5360	5360	5360	5360	1
701	20230607	093900	4742050	5340	5340	5340	5340	0
702	20230607	093800	4742050	5340	5340	5340	5340	211
703	20230607	093700	3615310	5360	5360	5360	5360	1
704	20230607	093600	3609950	5360	5360	5360	5360	0
705	20230607	093500	3609950	5360	5360	5360	5360	20
706	20230607	093400	3502750	5360	5360	5360	5360	1
707	20230607	093300	3497390	5370	5370	5370	5370	0
708	20230607	093200	3497390	5370	5370	5370	5370	0
709	20230607	093100	3497390	5370	5370	5370	5370	2
710	20230607	093000	3486650	5370	5370	5370	5370	0
711	20230607	092900	3486650	5370	5370	5370	5370	0
712	20230607	092800	3486650	5370	5370	5370	5370	1
713	20230607	092700	3481280	5370	5370	5370	5370	0
714	20230607	092600	3481280	5370	5370	5370	5370	1
715	20230607	092500	3475910	5370	5370	5370	5370	19
716	20230607	092400	3373880	5370	5370	5370	5370	0
717	20230607	092300	3373880	5370	5370	5370	5370	1
718	20230607	092200	3368510	5370	5370	5370	5370	0
719	20230607	092100	3368510	5370	5370	5370	5370	0
720	20230607	092000	3368510	5370	5370	5370	5370	1
721	20230607	091900	3363140	5370	5370	5370	5370	0
722	20230607	091800	3363140	5370	5370	5370	5370	0
723	20230607	091700	3363140	5370	5370	5370	5370	1
724	20230607	091600	3357770	5360	5360	5360	5360	0
725	20230607	091500	3357770	5360	5360	5360	5360	174
726	20230607	091400	2425130	5360	5360	5360	5360	1
727	20230607	091300	2419770	5360	5360	5360	5360	0
728	20230607	091200	2419770	5360	5360	5360	5360	1
729	20230607	091100	2414410	5360	5360	5360	5360	0
730	20230607	091000	2414410	5360	5360	5360	5360	0
731	20230607	090900	2414410	5360	5360	5360	5360	1
732	20230607	090800	2409050	5360	5360	5360	5360	0
733	20230607	090700	2409050	5360	5360	5360	5360	0
734	20230607	090600	2409050	5360	5360	5360	5360	1
735	20230607	090500	2403690	5360	5340	5360	5340	374
736	20230607	090400	399080	5360	5360	5360	5360	0
737	20230607	090300	399080	5360	5360	5360	5360	1
738	20230607	090200	393720	5360	5360	5360	5360	0
739	20230607	090100	393720	5360	5360	5360	5360	0
740	20230607	090000	393720	5360	5320	5360	5320	74