KissMeData/060850/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211900	149277690	8880	8880	8880	8880	231
3	20230607	211800	149277690	8880	8880	8880	8880	0
4	20230607	211700	149277690	8880	8880	8880	8880	0
5	20230607	211600	149277690	8880	8880	8880	8880	0
6	20230607	211500	149277690	8880	8880	8880	8880	0
7	20230607	211400	149277690	8880	8880	8880	8880	0
8	20230607	211300	149277690	8880	8880	8880	8880	0
9	20230607	211200	149277690	8880	8880	8880	8880	0
10	20230607	211100	149277690	8880	8880	8880	8880	0
11	20230607	211000	149277690	8880	8880	8880	8880	0
12	20230607	210900	149277690	8880	8880	8880	8880	0
13	20230607	210800	149277690	8880	8880	8880	8880	0
14	20230607	210700	149277690	8880	8880	8880	8880	0
15	20230607	210600	149277690	8880	8880	8880	8880	0
16	20230607	210500	149277690	8880	8880	8880	8880	0
17	20230607	210400	149277690	8880	8880	8880	8880	0
18	20230607	210300	149277690	8880	8880	8880	8880	0
19	20230607	210200	149277690	8880	8880	8880	8880	0
20	20230607	210100	149277690	8880	8880	8880	8880	0
21	20230607	210000	149277690	8880	8880	8880	8880	0
22	20230607	205900	149277690	8880	8880	8880	8880	0
23	20230607	205800	149277690	8880	8880	8880	8880	0
24	20230607	205700	149277690	8880	8880	8880	8880	0
25	20230607	205600	149277690	8880	8880	8880	8880	0
26	20230607	205500	149277690	8880	8880	8880	8880	0
27	20230607	205400	149277690	8880	8880	8880	8880	0
28	20230607	205300	149277690	8880	8880	8880	8880	0
29	20230607	205200	149277690	8880	8880	8880	8880	0
30	20230607	205100	149277690	8880	8880	8880	8880	0
31	20230607	205000	149277690	8880	8880	8880	8880	0
32	20230607	204900	149277690	8880	8880	8880	8880	231
33	20230607	204800	149277690	8880	8880	8880	8880	0
34	20230607	204700	149277690	8880	8880	8880	8880	0
35	20230607	204600	149277690	8880	8880	8880	8880	0
36	20230607	204500	149277690	8880	8880	8880	8880	0
37	20230607	204400	149277690	8880	8880	8880	8880	0
38	20230607	204300	149277690	8880	8880	8880	8880	0
39	20230607	204200	149277690	8880	8880	8880	8880	0
40	20230607	204100	149277690	8880	8880	8880	8880	0
41	20230607	204000	149277690	8880	8880	8880	8880	0
42	20230607	203900	149277690	8880	8880	8880	8880	0
43	20230607	203800	149277690	8880	8880	8880	8880	0
44	20230607	203700	149277690	8880	8880	8880	8880	0
45	20230607	203600	149277690	8880	8880	8880	8880	0
46	20230607	203500	149277690	8880	8880	8880	8880	0
47	20230607	203400	149277690	8880	8880	8880	8880	0
48	20230607	203300	149277690	8880	8880	8880	8880	0
49	20230607	203200	149277690	8880	8880	8880	8880	0
50	20230607	203100	149277690	8880	8880	8880	8880	0
51	20230607	203000	149277690	8880	8880	8880	8880	0
52	20230607	202900	149277690	8880	8880	8880	8880	0
53	20230607	202800	149277690	8880	8880	8880	8880	0
54	20230607	202700	149277690	8880	8880	8880	8880	0
55	20230607	202600	149277690	8880	8880	8880	8880	0
56	20230607	202500	149277690	8880	8880	8880	8880	0
57	20230607	202400	149277690	8880	8880	8880	8880	0
58	20230607	202300	149277690	8880	8880	8880	8880	0
59	20230607	202200	149277690	8880	8880	8880	8880	0
60	20230607	202100	149277690	8880	8880	8880	8880	0
61	20230607	202000	149277690	8880	8880	8880	8880	0
62	20230607	201900	149277690	8880	8880	8880	8880	231
63	20230607	201800	149277690	8880	8880	8880	8880	0
64	20230607	201700	149277690	8880	8880	8880	8880	0
65	20230607	201600	149277690	8880	8880	8880	8880	0
66	20230607	201500	149277690	8880	8880	8880	8880	0
67	20230607	201400	149277690	8880	8880	8880	8880	0
68	20230607	201300	149277690	8880	8880	8880	8880	0
69	20230607	201200	149277690	8880	8880	8880	8880	0
70	20230607	201100	149277690	8880	8880	8880	8880	0
71	20230607	201000	149277690	8880	8880	8880	8880	0
72	20230607	200900	149277690	8880	8880	8880	8880	0
73	20230607	200800	149277690	8880	8880	8880	8880	0
74	20230607	200700	149277690	8880	8880	8880	8880	0
75	20230607	200600	149277690	8880	8880	8880	8880	0
76	20230607	200500	149277690	8880	8880	8880	8880	0
77	20230607	200400	149277690	8880	8880	8880	8880	0
78	20230607	200300	149277690	8880	8880	8880	8880	0
79	20230607	200200	149277690	8880	8880	8880	8880	0
80	20230607	200100	149277690	8880	8880	8880	8880	0
81	20230607	200000	149277690	8880	8880	8880	8880	0
82	20230607	195900	149277690	8880	8880	8880	8880	0
83	20230607	195800	149277690	8880	8880	8880	8880	0
84	20230607	195700	149277690	8880	8880	8880	8880	0
85	20230607	195600	149277690	8880	8880	8880	8880	0
86	20230607	195500	149277690	8880	8880	8880	8880	0
87	20230607	195400	149277690	8880	8880	8880	8880	0
88	20230607	195300	149277690	8880	8880	8880	8880	0
89	20230607	195200	149277690	8880	8880	8880	8880	0
90	20230607	195100	149277690	8880	8880	8880	8880	0
91	20230607	195000	149277690	8880	8880	8880	8880	0
92	20230607	194900	149277690	8880	8880	8880	8880	231
93	20230607	194800	149277690	8880	8880	8880	8880	0
94	20230607	194700	149277690	8880	8880	8880	8880	0
95	20230607	194600	149277690	8880	8880	8880	8880	0
96	20230607	194500	149277690	8880	8880	8880	8880	0
97	20230607	194400	149277690	8880	8880	8880	8880	0
98	20230607	194300	149277690	8880	8880	8880	8880	0
99	20230607	194200	149277690	8880	8880	8880	8880	0
100	20230607	194100	149277690	8880	8880	8880	8880	0
101	20230607	194000	149277690	8880	8880	8880	8880	0
102	20230607	193900	149277690	8880	8880	8880	8880	0
103	20230607	193800	149277690	8880	8880	8880	8880	0
104	20230607	193700	149277690	8880	8880	8880	8880	0
105	20230607	193600	149277690	8880	8880	8880	8880	0
106	20230607	193500	149277690	8880	8880	8880	8880	0
107	20230607	193400	149277690	8880	8880	8880	8880	0
108	20230607	193300	149277690	8880	8880	8880	8880	0
109	20230607	193200	149277690	8880	8880	8880	8880	0
110	20230607	193100	149277690	8880	8880	8880	8880	0
111	20230607	193000	149277690	8880	8880	8880	8880	0
112	20230607	192900	149277690	8880	8880	8880	8880	0
113	20230607	192800	149277690	8880	8880	8880	8880	0
114	20230607	192700	149277690	8880	8880	8880	8880	0
115	20230607	192600	149277690	8880	8880	8880	8880	0
116	20230607	192500	149277690	8880	8880	8880	8880	0
117	20230607	192400	149277690	8880	8880	8880	8880	0
118	20230607	192300	149277690	8880	8880	8880	8880	0
119	20230607	192200	149277690	8880	8880	8880	8880	0
120	20230607	192100	149277690	8880	8880	8880	8880	0
121	20230607	192000	149277690	8880	8880	8880	8880	0
122	20230607	191900	149277690	8880	8880	8880	8880	231
123	20230607	191800	149277690	8880	8880	8880	8880	0
124	20230607	191700	149277690	8880	8880	8880	8880	0
125	20230607	191600	149277690	8880	8880	8880	8880	0
126	20230607	191500	149277690	8880	8880	8880	8880	0
127	20230607	191400	149277690	8880	8880	8880	8880	0
128	20230607	191300	149277690	8880	8880	8880	8880	0
129	20230607	191200	149277690	8880	8880	8880	8880	0
130	20230607	191100	149277690	8880	8880	8880	8880	0
131	20230607	191000	149277690	8880	8880	8880	8880	0
132	20230607	190900	149277690	8880	8880	8880	8880	0
133	20230607	190800	149277690	8880	8880	8880	8880	0
134	20230607	190700	149277690	8880	8880	8880	8880	0
135	20230607	190600	149277690	8880	8880	8880	8880	0
136	20230607	190500	149277690	8880	8880	8880	8880	0
137	20230607	190400	149277690	8880	8880	8880	8880	0
138	20230607	190300	149277690	8880	8880	8880	8880	0
139	20230607	190200	149277690	8880	8880	8880	8880	0
140	20230607	190100	149277690	8880	8880	8880	8880	0
141	20230607	190000	149277690	8880	8880	8880	8880	0
142	20230607	185900	149277690	8880	8880	8880	8880	0
143	20230607	185800	149277690	8880	8880	8880	8880	0
144	20230607	185700	149277690	8880	8880	8880	8880	0
145	20230607	185600	149277690	8880	8880	8880	8880	0
146	20230607	185500	149277690	8880	8880	8880	8880	0
147	20230607	185400	149277690	8880	8880	8880	8880	0
148	20230607	185300	149277690	8880	8880	8880	8880	0
149	20230607	185200	149277690	8880	8880	8880	8880	0
150	20230607	185100	149277690	8880	8880	8880	8880	0
151	20230607	185000	149277690	8880	8880	8880	8880	0
152	20230607	184900	149277690	8880	8880	8880	8880	231
153	20230607	184800	149277690	8880	8880	8880	8880	0
154	20230607	184700	149277690	8880	8880	8880	8880	0
155	20230607	184600	149277690	8880	8880	8880	8880	0
156	20230607	184500	149277690	8880	8880	8880	8880	0
157	20230607	184400	149277690	8880	8880	8880	8880	0
158	20230607	184300	149277690	8880	8880	8880	8880	0
159	20230607	184200	149277690	8880	8880	8880	8880	0
160	20230607	184100	149277690	8880	8880	8880	8880	0
161	20230607	184000	149277690	8880	8880	8880	8880	0
162	20230607	183900	149277690	8880	8880	8880	8880	0
163	20230607	183800	149277690	8880	8880	8880	8880	0
164	20230607	183700	149277690	8880	8880	8880	8880	0
165	20230607	183600	149277690	8880	8880	8880	8880	0
166	20230607	183500	149277690	8880	8880	8880	8880	0
167	20230607	183400	149277690	8880	8880	8880	8880	0
168	20230607	183300	149277690	8880	8880	8880	8880	0
169	20230607	183200	149277690	8880	8880	8880	8880	0
170	20230607	183100	149277690	8880	8880	8880	8880	0
171	20230607	183000	149277690	8880	8880	8880	8880	0
172	20230607	182900	149277690	8880	8880	8880	8880	0
173	20230607	182800	149277690	8880	8880	8880	8880	0
174	20230607	182700	149277690	8880	8880	8880	8880	0
175	20230607	182600	149277690	8880	8880	8880	8880	0
176	20230607	182500	149277690	8880	8880	8880	8880	0
177	20230607	182400	149277690	8880	8880	8880	8880	0
178	20230607	182300	149277690	8880	8880	8880	8880	0
179	20230607	182200	149277690	8880	8880	8880	8880	0
180	20230607	182100	149277690	8880	8880	8880	8880	0
181	20230607	182000	149277690	8880	8880	8880	8880	0
182	20230607	181900	149277690	8880	8880	8880	8880	231
183	20230607	181800	149277690	8880	8880	8880	8880	0
184	20230607	181700	149277690	8880	8880	8880	8880	0
185	20230607	181600	149277690	8880	8880	8880	8880	0
186	20230607	181500	149277690	8880	8880	8880	8880	0
187	20230607	181400	149277690	8880	8880	8880	8880	0
188	20230607	181300	149277690	8880	8880	8880	8880	0
189	20230607	181200	149277690	8880	8880	8880	8880	0
190	20230607	181100	149277690	8880	8880	8880	8880	0
191	20230607	181000	149277690	8880	8880	8880	8880	0
192	20230607	180900	149277690	8880	8880	8880	8880	0
193	20230607	180800	149277690	8880	8880	8880	8880	0
194	20230607	180700	149277690	8880	8880	8880	8880	0
195	20230607	180600	149277690	8880	8880	8880	8880	0
196	20230607	180500	149277690	8880	8880	8880	8880	0
197	20230607	180400	149277690	8880	8880	8880	8880	0
198	20230607	180300	149277690	8880	8880	8880	8880	0
199	20230607	180200	149277690	8880	8880	8880	8880	0
200	20230607	180100	149277690	8880	8880	8880	8880	0
201	20230607	180000	149277690	8880	8880	8880	8880	0
202	20230607	175900	149277690	8880	8880	8880	8880	0
203	20230607	175800	149277690	8880	8880	8880	8880	0
204	20230607	175700	149277690	8880	8880	8880	8880	0
205	20230607	175600	149277690	8880	8880	8880	8880	0
206	20230607	175500	149277690	8880	8880	8880	8880	0
207	20230607	175400	149277690	8880	8880	8880	8880	0
208	20230607	175300	149277690	8880	8880	8880	8880	0
209	20230607	175200	149277690	8880	8880	8880	8880	0
210	20230607	175100	149277690	8880	8880	8880	8880	0
211	20230607	175000	149277690	8880	8880	8880	8880	0
212	20230607	174900	149277690	8880	8880	8880	8880	231
213	20230607	174800	149277690	8880	8880	8880	8880	0
214	20230607	174700	149277690	8880	8880	8880	8880	0
215	20230607	174600	149277690	8880	8880	8880	8880	0
216	20230607	174500	149277690	8880	8880	8880	8880	0
217	20230607	174400	149277690	8880	8880	8880	8880	0
218	20230607	174300	149277690	8880	8880	8880	8880	0
219	20230607	174200	149277690	8880	8880	8880	8880	0
220	20230607	174100	149277690	8880	8880	8880	8880	0
221	20230607	174000	149277690	8880	8880	8880	8880	0
222	20230607	173900	149277690	8880	8880	8880	8880	0
223	20230607	173800	149277690	8880	8880	8880	8880	0
224	20230607	173700	149277690	8880	8880	8880	8880	0
225	20230607	173600	149277690	8880	8880	8880	8880	0
226	20230607	173500	149277690	8880	8880	8880	8880	0
227	20230607	173400	149277690	8880	8880	8880	8880	0
228	20230607	173300	149277690	8880	8880	8880	8880	0
229	20230607	173200	149277690	8880	8880	8880	8880	0
230	20230607	173100	149277690	8880	8880	8880	8880	0
231	20230607	173000	149277690	8880	8880	8880	8880	0
232	20230607	172900	149277690	8880	8880	8880	8880	0
233	20230607	172800	149277690	8880	8880	8880	8880	0
234	20230607	172700	149277690	8880	8880	8880	8880	0
235	20230607	172600	149277690	8880	8880	8880	8880	0
236	20230607	172500	149277690	8880	8880	8880	8880	0
237	20230607	172400	149277690	8880	8880	8880	8880	0
238	20230607	172300	149277690	8880	8880	8880	8880	0
239	20230607	172200	149277690	8880	8880	8880	8880	0
240	20230607	172100	149277690	8880	8880	8880	8880	0
241	20230607	172000	149277690	8880	8880	8880	8880	0
242	20230607	171900	149277690	8880	8880	8880	8880	231
243	20230607	171800	149277690	8880	8880	8880	8880	0
244	20230607	171700	149277690	8880	8880	8880	8880	0
245	20230607	171600	149277690	8880	8880	8880	8880	0
246	20230607	171500	149277690	8880	8880	8880	8880	0
247	20230607	171400	149277690	8880	8880	8880	8880	0
248	20230607	171300	149277690	8880	8880	8880	8880	0
249	20230607	171200	149277690	8880	8880	8880	8880	0
250	20230607	171100	149277690	8880	8880	8880	8880	0
251	20230607	171000	149277690	8880	8880	8880	8880	0
252	20230607	170900	149277690	8880	8880	8880	8880	0
253	20230607	170800	149277690	8880	8880	8880	8880	0
254	20230607	170700	149277690	8880	8880	8880	8880	0
255	20230607	170600	149277690	8880	8880	8880	8880	0
256	20230607	170500	149277690	8880	8880	8880	8880	0
257	20230607	170400	149277690	8880	8880	8880	8880	0
258	20230607	170300	149277690	8880	8880	8880	8880	0
259	20230607	170200	149277690	8880	8880	8880	8880	0
260	20230607	170100	149277690	8880	8880	8880	8880	0
261	20230607	170000	149277690	8880	8880	8880	8880	0
262	20230607	165900	149277690	8880	8880	8880	8880	0
263	20230607	165800	149277690	8880	8880	8880	8880	0
264	20230607	165700	149277690	8880	8880	8880	8880	0
265	20230607	165600	149277690	8880	8880	8880	8880	0
266	20230607	165500	149277690	8880	8880	8880	8880	0
267	20230607	165400	149277690	8880	8880	8880	8880	0
268	20230607	165300	149277690	8880	8880	8880	8880	0
269	20230607	165200	149277690	8880	8880	8880	8880	0
270	20230607	165100	149277690	8880	8880	8880	8880	0
271	20230607	165000	149277690	8880	8880	8880	8880	0
272	20230607	164900	149277690	8880	8880	8880	8880	231
273	20230607	164800	149277690	8880	8880	8880	8880	0
274	20230607	164700	149277690	8880	8880	8880	8880	0
275	20230607	164600	149277690	8880	8880	8880	8880	0
276	20230607	164500	149277690	8880	8880	8880	8880	0
277	20230607	164400	149277690	8880	8880	8880	8880	0
278	20230607	164300	149277690	8880	8880	8880	8880	0
279	20230607	164200	149277690	8880	8880	8880	8880	0
280	20230607	164100	149277690	8880	8880	8880	8880	0
281	20230607	164000	149277690	8880	8880	8880	8880	0
282	20230607	163900	149277690	8880	8880	8880	8880	0
283	20230607	163800	149277690	8880	8880	8880	8880	0
284	20230607	163700	149277690	8880	8880	8880	8880	0
285	20230607	163600	149277690	8880	8880	8880	8880	0
286	20230607	163500	149277690	8880	8880	8880	8880	0
287	20230607	163400	149277690	8880	8880	8880	8880	0
288	20230607	163300	149277690	8880	8880	8880	8880	0
289	20230607	163200	149277690	8880	8880	8880	8880	0
290	20230607	163100	149277690	8880	8880	8880	8880	0
291	20230607	163000	149277690	8880	8880	8880	8880	0
292	20230607	162900	149277690	8880	8880	8880	8880	0
293	20230607	162800	149277690	8880	8880	8880	8880	0
294	20230607	162700	149277690	8880	8880	8880	8880	0
295	20230607	162600	149277690	8880	8880	8880	8880	0
296	20230607	162500	149277690	8880	8880	8880	8880	0
297	20230607	162400	149277690	8880	8880	8880	8880	0
298	20230607	162300	149277690	8880	8880	8880	8880	0
299	20230607	162200	149277690	8880	8880	8880	8880	0
300	20230607	162100	149277690	8880	8880	8880	8880	0
301	20230607	162000	149277690	8880	8880	8880	8880	0
302	20230607	161900	149277690	8880	8880	8880	8880	231
303	20230607	161800	149277690	8880	8880	8880	8880	0
304	20230607	161700	149277690	8880	8880	8880	8880	0
305	20230607	161600	149277690	8880	8880	8880	8880	0
306	20230607	161500	149277690	8880	8880	8880	8880	0
307	20230607	161400	149277690	8880	8880	8880	8880	0
308	20230607	161300	149277690	8880	8880	8880	8880	0
309	20230607	161200	149277690	8880	8880	8880	8880	0
310	20230607	161100	149277690	8880	8880	8880	8880	0
311	20230607	161000	149277690	8880	8880	8880	8880	0
312	20230607	160900	149277690	8880	8880	8880	8880	0
313	20230607	160800	149277690	8880	8880	8880	8880	0
314	20230607	160700	149277690	8880	8880	8880	8880	0
315	20230607	160600	149277690	8880	8880	8880	8880	0
316	20230607	160500	149277690	8880	8880	8880	8880	0
317	20230607	160400	149277690	8880	8880	8880	8880	0
318	20230607	160300	149277690	8880	8880	8880	8880	0
319	20230607	160200	149277690	8880	8880	8880	8880	0
320	20230607	160100	149277690	8880	8880	8880	8880	0
321	20230607	160000	149277690	8880	8880	8880	8880	0
322	20230607	155900	149277690	8880	8880	8880	8880	0
323	20230607	155800	149277690	8880	8880	8880	8880	0
324	20230607	155700	149277690	8880	8880	8880	8880	0
325	20230607	155600	149277690	8880	8880	8880	8880	0
326	20230607	155500	149277690	8880	8880	8880	8880	0
327	20230607	155400	149277690	8880	8880	8880	8880	0
328	20230607	155300	149277690	8880	8880	8880	8880	0
329	20230607	155200	149277690	8880	8880	8880	8880	0
330	20230607	155100	149277690	8880	8880	8880	8880	0
331	20230607	155000	149277690	8880	8880	8880	8880	0
332	20230607	154900	149277690	8880	8880	8880	8880	231
333	20230607	154800	149277690	8880	8880	8880	8880	0
334	20230607	154700	149277690	8880	8880	8880	8880	0
335	20230607	154600	149277690	8880	8880	8880	8880	0
336	20230607	154500	149277690	8880	8880	8880	8880	0
337	20230607	154400	149277690	8880	8880	8880	8880	0
338	20230607	154300	149277690	8880	8880	8880	8880	0
339	20230607	154200	149277690	8880	8880	8880	8880	0
340	20230607	154100	149277690	8880	8880	8880	8880	0
341	20230607	154000	149277690	8880	8880	8880	8880	0
342	20230607	153900	149277690	8880	8880	8880	8880	0
343	20230607	153800	149277690	8880	8880	8880	8880	0
344	20230607	153700	149277690	8880	8880	8880	8880	0
345	20230607	153600	149277690	8880	8880	8880	8880	0
346	20230607	153500	149277690	8880	8880	8880	8880	0
347	20230607	153400	149277690	8880	8880	8880	8880	0
348	20230607	153300	149277690	8880	8880	8880	8880	0
349	20230607	153200	149277690	8880	8880	8880	8880	0
350	20230607	153100	149277690	8880	8880	8880	8880	0
351	20230607	153000	149277690	8880	8880	8880	8880	231
352	20230607	152900	147226410	8900	8900	8900	8900	0
353	20230607	152800	147226410	8900	8900	8900	8900	0
354	20230607	152700	147226410	8900	8900	8900	8900	0
355	20230607	152600	147226410	8900	8900	8900	8900	0
356	20230607	152500	147226410	8900	8900	8900	8900	0
357	20230607	152400	147226410	8900	8900	8900	8900	0
358	20230607	152300	147226410	8900	8900	8900	8900	0
359	20230607	152200	147226410	8900	8900	8900	8900	0
360	20230607	152100	147226410	8900	8900	8900	8900	0
361	20230607	152000	147226410	8900	8900	8900	8900	0
362	20230607	151900	147226410	8900	8900	8900	8900	2
363	20230607	151800	147208610	8900	8890	8900	8890	8
364	20230607	151700	147137460	8860	8860	8860	8860	0
365	20230607	151600	147137460	8860	8860	8860	8860	0
366	20230607	151500	147137460	8860	8860	8860	8860	0
367	20230607	151400	147137460	8860	8880	8880	8860	93
368	20230607	151300	146312560	8880	8880	8880	8880	3
369	20230607	151200	146285920	8880	8910	8910	8870	63
370	20230607	151100	145724990	8910	8910	8910	8910	0
371	20230607	151000	145724990	8910	8910	8910	8910	0
372	20230607	150900	145724990	8910	8910	8910	8910	0
373	20230607	150800	145724990	8910	8910	8910	8910	1
374	20230607	150700	145716080	8910	8900	8910	8900	833
375	20230607	150600	138294430	8900	8900	8900	8900	32
376	20230607	150500	138009630	8900	8900	8900	8900	32
377	20230607	150400	137724830	8890	8890	8890	8890	0
378	20230607	150300	137724830	8890	8890	8890	8890	0
379	20230607	150200	137724830	8890	8890	8890	8890	0
380	20230607	150100	137724830	8890	8870	8890	8870	3
381	20230607	150000	137698190	8860	8860	8860	8860	0
382	20230607	145900	137698190	8860	8860	8860	8860	35
383	20230607	145800	137388090	8860	8870	8880	8860	535
384	20230607	145700	132647430	8870	8870	8870	8870	11
385	20230607	145600	132549860	8860	8870	8870	8860	364
386	20230607	145500	129321710	8870	8880	8880	8870	258
387	20230607	145400	127033060	8880	8900	8900	8880	977
388	20230607	145300	118338500	8910	8910	8910	8910	512
389	20230607	145200	113776580	8910	8910	8910	8910	0
390	20230607	145100	113776580	8910	8910	8910	8910	0
391	20230607	145000	113776580	8910	8910	8910	8910	1
392	20230607	144900	113767670	8900	8900	8900	8900	0
393	20230607	144800	113767670	8900	8900	8900	8900	0
394	20230607	144700	113767670	8900	8900	8900	8900	0
395	20230607	144600	113767670	8900	8900	8900	8900	0
396	20230607	144500	113767670	8900	8900	8900	8900	0
397	20230607	144400	113767670	8900	8900	8900	8900	0
398	20230607	144300	113767670	8900	8900	8900	8900	0
399	20230607	144200	113767670	8900	8900	8900	8900	0
400	20230607	144100	113767670	8900	8900	8900	8900	0
401	20230607	144000	113767670	8900	8900	8900	8900	0
402	20230607	143900	113767670	8900	8900	8900	8900	0
403	20230607	143800	113767670	8900	8900	8900	8900	0
404	20230607	143700	113767670	8900	8900	8900	8900	0
405	20230607	143600	113767670	8900	8900	8900	8900	0
406	20230607	143500	113767670	8900	8900	8900	8900	0
407	20230607	143400	113767670	8900	8900	8900	8900	0
408	20230607	143300	113767670	8900	8900	8900	8900	3
409	20230607	143200	113740970	8880	8880	8880	8880	0
410	20230607	143100	113740970	8880	8880	8880	8880	478
411	20230607	143000	109496330	8870	8880	8880	8870	87
412	20230607	142900	108723820	8880	8880	8880	8880	0
413	20230607	142800	108723820	8880	8880	8880	8880	0
414	20230607	142700	108723820	8880	8880	8880	8880	5
415	20230607	142600	108679420	8890	8890	8890	8890	0
416	20230607	142500	108679420	8890	8890	8890	8890	0
417	20230607	142400	108679420	8890	8910	8910	8890	309
418	20230607	142300	105930370	8910	8910	8910	8910	1
419	20230607	142200	105921460	8900	8910	8910	8900	1135
420	20230607	142100	95819820	8900	8930	8930	8900	289
421	20230607	142000	93244420	8970	8970	8970	8970	0
422	20230607	141900	93244420	8970	8970	8970	8970	0
423	20230607	141800	93244420	8970	8930	8970	8930	21
424	20230607	141700	93056850	8930	8930	8930	8920	33
425	20230607	141600	92762170	8930	8930	8930	8930	0
426	20230607	141500	92762170	8930	8930	8930	8930	0
427	20230607	141400	92762170	8930	8930	8930	8930	0
428	20230607	141300	92762170	8930	8960	8960	8930	27
429	20230607	141200	92520320	8960	8960	8960	8960	0
430	20230607	141100	92520320	8960	8960	8960	8960	0
431	20230607	141000	92520320	8960	8960	8960	8960	0
432	20230607	140900	92520320	8960	8960	8960	8960	0
433	20230607	140800	92520320	8960	8960	8960	8960	8
434	20230607	140700	92448640	8960	8960	8960	8960	0
435	20230607	140600	92448640	8960	8960	8960	8960	0
436	20230607	140500	92448640	8960	8960	8960	8960	26
437	20230607	140400	92215680	8960	8960	8960	8960	0
438	20230607	140300	92215680	8960	8960	8960	8960	10
439	20230607	140200	92126080	8960	8960	8960	8960	0
440	20230607	140100	92126080	8960	8960	8960	8960	0
441	20230607	140000	92126080	8960	8950	8960	8950	222
442	20230607	135900	90136970	8950	8950	8950	8950	0
443	20230607	135800	90136970	8950	8950	8950	8950	0
444	20230607	135700	90136970	8950	8950	8950	8950	0
445	20230607	135600	90136970	8950	8960	8960	8950	392
446	20230607	135500	86628310	9000	9000	9000	9000	0
447	20230607	135400	86628310	9000	9000	9000	9000	0
448	20230607	135300	86628310	9000	9000	9000	9000	0
449	20230607	135200	86628310	9000	9000	9000	9000	0
450	20230607	135100	86628310	9000	9000	9000	9000	0
451	20230607	135000	86628310	9000	9000	9000	9000	40
452	20230607	134900	86268310	9000	9000	9000	9000	0
453	20230607	134800	86268310	9000	9000	9000	9000	0
454	20230607	134700	86268310	9000	9000	9000	9000	0
455	20230607	134600	86268310	9000	9010	9010	9000	732
456	20230607	134500	79680090	9000	9000	9000	9000	250
457	20230607	134400	77430090	9000	9000	9000	9000	3
458	20230607	134300	77403090	8950	8950	8950	8950	0
459	20230607	134200	77403090	8950	8950	8950	8950	0
460	20230607	134100	77403090	8950	8950	8950	8950	1
461	20230607	134000	77394140	8950	8950	8950	8950	0
462	20230607	133900	77394140	8950	8950	8950	8950	0
463	20230607	133800	77394140	8950	8950	8950	8950	1
464	20230607	133700	77385190	8990	9010	9010	8990	46
465	20230607	133600	76971630	9010	9010	9020	9010	383
466	20230607	133500	73520700	9020	8960	9020	8920	1203
467	20230607	133400	62695140	8960	8960	8960	8960	3
468	20230607	133300	62668260	8960	8960	8960	8960	0
469	20230607	133200	62668260	8960	8960	8960	8960	3
470	20230607	133100	62641380	8960	8960	8960	8960	1
471	20230607	133000	62632420	8960	8930	8960	8930	801
472	20230607	132900	55465860	8920	8920	8920	8920	0
473	20230607	132800	55465860	8920	8920	8920	8920	0
474	20230607	132700	55465860	8920	8930	8930	8920	57
475	20230607	132600	54956870	8930	8930	8930	8930	0
476	20230607	132500	54956870	8930	8930	8930	8930	0
477	20230607	132400	54956870	8930	8930	8930	8930	0
478	20230607	132300	54956870	8930	8930	8930	8930	0
479	20230607	132200	54956870	8930	8930	8930	8930	0
480	20230607	132100	54956870	8930	8930	8930	8930	1
481	20230607	132000	54947940	8930	8930	8930	8930	0
482	20230607	131900	54947940	8930	8930	8930	8930	0
483	20230607	131800	54947940	8930	8930	8930	8930	0
484	20230607	131700	54947940	8930	8930	8930	8930	0
485	20230607	131600	54947940	8930	8930	8930	8930	0
486	20230607	131500	54947940	8930	8930	8930	8930	0
487	20230607	131400	54947940	8930	8930	8930	8930	0
488	20230607	131300	54947940	8930	8930	8930	8930	0
489	20230607	131200	54947940	8930	8930	8930	8930	0
490	20230607	131100	54947940	8930	8930	8930	8930	0
491	20230607	131000	54947940	8930	8930	8930	8930	0
492	20230607	130900	54947940	8930	8930	8930	8930	0
493	20230607	130800	54947940	8930	8930	8930	8930	0
494	20230607	130700	54947940	8930	8930	8930	8930	0
495	20230607	130600	54947940	8930	8930	8930	8930	0
496	20230607	130500	54947940	8930	8930	8930	8930	0
497	20230607	130400	54947940	8930	8930	8930	8930	0
498	20230607	130300	54947940	8930	8920	8930	8920	56
499	20230607	130200	54447870	8920	8930	8930	8920	91
500	20230607	130100	53635260	8920	8920	8920	8920	0
501	20230607	130000	53635260	8920	8920	8920	8920	0
502	20230607	125900	53635260	8920	8920	8920	8920	0
503	20230607	125800	53635260	8920	8920	8920	8920	0
504	20230607	125700	53635260	8920	8920	8920	8920	0
505	20230607	125600	53635260	8920	8920	8920	8920	1
506	20230607	125500	53626340	8930	8930	8930	8930	0
507	20230607	125400	53626340	8930	8930	8930	8930	0
508	20230607	125300	53626340	8930	8930	8930	8930	0
509	20230607	125200	53626340	8930	8930	8930	8930	0
510	20230607	125100	53626340	8930	8930	8930	8930	0
511	20230607	125000	53626340	8930	8930	8930	8930	214
512	20230607	124900	51715320	8950	8950	8950	8950	0
513	20230607	124800	51715320	8950	8950	8950	8950	0
514	20230607	124700	51715320	8950	8950	8950	8950	0
515	20230607	124600	51715320	8950	8950	8950	8950	0
516	20230607	124500	51715320	8950	8950	8950	8950	0
517	20230607	124400	51715320	8950	8950	8950	8950	0
518	20230607	124300	51715320	8950	8950	8950	8950	0
519	20230607	124200	51715320	8950	8950	8950	8950	0
520	20230607	124100	51715320	8950	8950	8950	8950	0
521	20230607	124000	51715320	8950	8950	8950	8950	0
522	20230607	123900	51715320	8950	8950	8950	8950	0
523	20230607	123800	51715320	8950	8950	8950	8950	0
524	20230607	123700	51715320	8950	8920	8950	8920	20
525	20230607	123600	51536620	8930	8930	8930	8930	0
526	20230607	123500	51536620	8930	8930	8930	8930	50
527	20230607	123400	51090120	8900	8900	8900	8900	0
528	20230607	123300	51090120	8900	8900	8900	8900	0
529	20230607	123200	51090120	8900	8900	8900	8900	0
530	20230607	123100	51090120	8900	8900	8900	8900	0
531	20230607	123000	51090120	8900	8900	8900	8900	0
532	20230607	122900	51090120	8900	8900	8900	8900	0
533	20230607	122800	51090120	8900	8900	8900	8900	0
534	20230607	122700	51090120	8900	8900	8900	8900	0
535	20230607	122600	51090120	8900	8900	8900	8900	0
536	20230607	122500	51090120	8900	8900	8900	8900	0
537	20230607	122400	51090120	8900	8900	8900	8900	0
538	20230607	122300	51090120	8900	8900	8900	8900	0
539	20230607	122200	51090120	8900	8900	8900	8900	0
540	20230607	122100	51090120	8900	8900	8900	8900	0
541	20230607	122000	51090120	8900	8900	8900	8900	0
542	20230607	121900	51090120	8900	8900	8900	8900	19
543	20230607	121800	50921020	8900	8900	8900	8900	0
544	20230607	121700	50921020	8900	8900	8900	8900	0
545	20230607	121600	50921020	8900	8900	8900	8900	0
546	20230607	121500	50921020	8900	8900	8900	8900	0
547	20230607	121400	50921020	8900	8900	8900	8900	0
548	20230607	121300	50921020	8900	8900	8900	8900	0
549	20230607	121200	50921020	8900	8900	8900	8900	0
550	20230607	121100	50921020	8900	8900	8900	8900	0
551	20230607	121000	50921020	8900	8900	8900	8900	7
552	20230607	120900	50858720	8900	8900	8900	8900	0
553	20230607	120800	50858720	8900	8900	8900	8900	0
554	20230607	120700	50858720	8900	8900	8900	8900	0
555	20230607	120600	50858720	8900	8900	8900	8900	0
556	20230607	120500	50858720	8900	8900	8900	8900	0
557	20230607	120400	50858720	8900	8900	8900	8900	0
558	20230607	120300	50858720	8900	8900	8900	8900	0
559	20230607	120200	50858720	8900	8900	8900	8900	0
560	20230607	120100	50858720	8900	8900	8900	8900	0
561	20230607	120000	50858720	8900	8900	8900	8900	0
562	20230607	115900	50858720	8900	8900	8900	8900	0
563	20230607	115800	50858720	8900	8900	8900	8900	0
564	20230607	115700	50858720	8900	8900	8900	8900	0
565	20230607	115600	50858720	8900	8900	8900	8900	0
566	20230607	115500	50858720	8900	8900	8900	8900	0
567	20230607	115400	50858720	8900	8900	8900	8900	0
568	20230607	115300	50858720	8900	8900	8900	8900	0
569	20230607	115200	50858720	8900	8900	8900	8900	0
570	20230607	115100	50858720	8900	8900	8900	8900	1
571	20230607	115000	50849820	8880	8880	8880	8880	0
572	20230607	114900	50849820	8880	8880	8880	8880	0
573	20230607	114800	50849820	8880	8880	8880	8880	0
574	20230607	114700	50849820	8880	8880	8880	8880	0
575	20230607	114600	50849820	8880	8880	8880	8880	0
576	20230607	114500	50849820	8880	8880	8880	8880	0
577	20230607	114400	50849820	8880	8880	8880	8880	0
578	20230607	114300	50849820	8880	8880	8880	8880	0
579	20230607	114200	50849820	8880	8880	8880	8880	0
580	20230607	114100	50849820	8880	8880	8880	8880	0
581	20230607	114000	50849820	8880	8880	8880	8880	0
582	20230607	113900	50849820	8880	8880	8880	8880	0
583	20230607	113800	50849820	8880	8880	8880	8880	0
584	20230607	113700	50849820	8880	8880	8880	8880	0
585	20230607	113600	50849820	8880	8880	8880	8880	0
586	20230607	113500	50849820	8880	8880	8880	8880	0
587	20230607	113400	50849820	8880	8880	8880	8880	0
588	20230607	113300	50849820	8880	8880	8880	8880	80
589	20230607	113200	50139420	8870	8870	8870	8870	0
590	20230607	113100	50139420	8870	8870	8870	8870	0
591	20230607	113000	50139420	8870	8870	8870	8870	0
592	20230607	112900	50139420	8870	8870	8870	8870	0
593	20230607	112800	50139420	8870	8870	8870	8870	0
594	20230607	112700	50139420	8870	8870	8870	8870	0
595	20230607	112600	50139420	8870	8870	8870	8870	0
596	20230607	112500	50139420	8870	8870	8870	8870	0
597	20230607	112400	50139420	8870	8870	8870	8870	0
598	20230607	112300	50139420	8870	8870	8870	8870	61
599	20230607	112200	49598350	8870	8870	8870	8870	0
600	20230607	112100	49598350	8870	8900	8900	8870	152
601	20230607	112000	48248060	8900	8900	8900	8900	0
602	20230607	111900	48248060	8900	8900	8900	8900	0
603	20230607	111800	48248060	8900	8900	8900	8900	0
604	20230607	111700	48248060	8900	8900	8900	8900	0
605	20230607	111600	48248060	8900	8900	8900	8900	0
606	20230607	111500	48248060	8900	8900	8900	8900	0
607	20230607	111400	48248060	8900	8900	8900	8900	0
608	20230607	111300	48248060	8900	8900	8900	8900	0
609	20230607	111200	48248060	8900	8900	8900	8900	1
610	20230607	111100	48239160	8920	8920	8920	8920	0
611	20230607	111000	48239160	8920	8920	8920	8920	0
612	20230607	110900	48239160	8920	8920	8920	8920	0
613	20230607	110800	48239160	8920	8920	8920	8920	0
614	20230607	110700	48239160	8920	8920	8920	8920	0
615	20230607	110600	48239160	8920	8920	8920	8920	0
616	20230607	110500	48239160	8920	8920	8920	8920	0
617	20230607	110400	48239160	8920	8920	8920	8920	0
618	20230607	110300	48239160	8920	8920	8920	8920	0
619	20230607	110200	48239160	8920	8920	8920	8920	0
620	20230607	110100	48239160	8920	8920	8920	8920	0
621	20230607	110000	48239160	8920	8920	8920	8920	0
622	20230607	105900	48239160	8920	8920	8920	8920	0
623	20230607	105800	48239160	8920	8920	8920	8920	0
624	20230607	105700	48239160	8920	8920	8920	8920	0
625	20230607	105600	48239160	8920	8920	8920	8920	0
626	20230607	105500	48239160	8920	8920	8920	8920	1
627	20230607	105400	48230240	8870	8870	8870	8870	0
628	20230607	105300	48230240	8870	8870	8870	8870	1
629	20230607	105200	48221370	8840	8840	8840	8840	0
630	20230607	105100	48221370	8840	8840	8840	8840	0
631	20230607	105000	48221370	8840	8840	8840	8840	0
632	20230607	104900	48221370	8840	8840	8840	8840	0
633	20230607	104800	48221370	8840	8840	8840	8840	0
634	20230607	104700	48221370	8840	8840	8840	8840	0
635	20230607	104600	48221370	8840	8840	8840	8840	0
636	20230607	104500	48221370	8840	8840	8840	8840	0
637	20230607	104400	48221370	8840	8840	8840	8840	0
638	20230607	104300	48221370	8840	8840	8840	8840	0
639	20230607	104200	48221370	8840	8840	8840	8840	0
640	20230607	104100	48221370	8840	8840	8840	8840	0
641	20230607	104000	48221370	8840	8840	8840	8840	0
642	20230607	103900	48221370	8840	8870	8870	8840	50
643	20230607	103800	47779340	8830	8880	8880	8830	1005
644	20230607	103700	38887120	8940	8890	8940	8880	13
645	20230607	103600	38771490	8870	8870	8870	8870	0
646	20230607	103500	38771490	8870	8870	8870	8870	0
647	20230607	103400	38771490	8870	8870	8870	8870	0
648	20230607	103300	38771490	8870	8870	8870	8870	0
649	20230607	103200	38771490	8870	8870	8870	8870	0
650	20230607	103100	38771490	8870	8870	8870	8870	0
651	20230607	103000	38771490	8870	8870	8870	8870	0
652	20230607	102900	38771490	8870	8870	8870	8870	0
653	20230607	102800	38771490	8870	8870	8870	8870	0
654	20230607	102700	38771490	8870	8870	8870	8870	0
655	20230607	102600	38771490	8870	8870	8870	8870	1
656	20230607	102500	38762620	8940	8940	8940	8940	0
657	20230607	102400	38762620	8940	8940	8940	8940	0
658	20230607	102300	38762620	8940	8940	8940	8940	0
659	20230607	102200	38762620	8940	8940	8940	8940	0
660	20230607	102100	38762620	8940	8870	8950	8870	10
661	20230607	102000	38673670	8950	8950	8950	8950	0
662	20230607	101900	38673670	8950	8950	8950	8950	0
663	20230607	101800	38673670	8950	8950	8950	8950	0
664	20230607	101700	38673670	8950	8950	8950	8950	0
665	20230607	101600	38673670	8950	8950	8950	8950	0
666	20230607	101500	38673670	8950	8950	8950	8950	0
667	20230607	101400	38673670	8950	8950	8950	8950	0
668	20230607	101300	38673670	8950	8950	8950	8950	0
669	20230607	101200	38673670	8950	8950	8950	8950	0
670	20230607	101100	38673670	8950	8950	8950	8950	0
671	20230607	101000	38673670	8950	8950	8950	8950	1
672	20230607	100900	38664720	8880	8880	8880	8880	0
673	20230607	100800	38664720	8880	8880	8880	8880	0
674	20230607	100700	38664720	8880	8880	8880	8880	0
675	20230607	100600	38664720	8880	8880	8880	8880	0
676	20230607	100500	38664720	8880	8880	8880	8880	0
677	20230607	100400	38664720	8880	8880	8880	8880	0
678	20230607	100300	38664720	8880	8880	8880	8880	0
679	20230607	100200	38664720	8880	8880	8880	8880	0
680	20230607	100100	38664720	8880	8880	8880	8880	0
681	20230607	100000	38664720	8880	8880	8880	8880	0
682	20230607	095900	38664720	8880	8880	8880	8880	0
683	20230607	095800	38664720	8880	8880	8880	8880	255
684	20230607	095700	36400320	8880	8890	8890	8880	202
685	20230607	095600	34604570	8880	8880	8880	8880	0
686	20230607	095500	34604570	8880	8910	8920	8880	478
687	20230607	095400	30354380	8920	8940	8940	8920	190
688	20230607	095300	28659280	8940	8940	8940	8940	0
689	20230607	095200	28659280	8940	8940	8940	8940	121
690	20230607	095100	27577540	8940	8940	8940	8940	0
691	20230607	095000	27577540	8940	8940	8940	8940	210
692	20230607	094900	25700140	8940	8940	8940	8940	0
693	20230607	094800	25700140	8940	8940	8940	8940	0
694	20230607	094700	25700140	8940	8940	8940	8940	0
695	20230607	094600	25700140	8940	8940	8940	8940	0
696	20230607	094500	25700140	8940	8940	8940	8940	0
697	20230607	094400	25700140	8940	8940	8940	8940	0
698	20230607	094300	25700140	8940	8940	8940	8940	42
699	20230607	094200	25324660	8940	8940	8940	8940	0
700	20230607	094100	25324660	8940	8940	8940	8940	0
701	20230607	094000	25324660	8940	8940	8940	8940	0
702	20230607	093900	25324660	8940	8940	8940	8940	123
703	20230607	093800	24225040	8920	8920	8920	8920	0
704	20230607	093700	24225040	8920	8920	8920	8920	0
705	20230607	093600	24225040	8920	8920	8920	8920	0
706	20230607	093500	24225040	8920	8920	8920	8920	1
707	20230607	093400	24216120	8920	8920	8920	8920	0
708	20230607	093300	24216120	8920	8920	8920	8920	0
709	20230607	093200	24216120	8920	8920	8920	8920	0
710	20230607	093100	24216120	8920	8920	8920	8920	5
711	20230607	093000	24171520	8950	8950	8950	8950	0
712	20230607	092900	24171520	8950	8950	8950	8950	0
713	20230607	092800	24171520	8950	8950	8950	8950	0
714	20230607	092700	24171520	8950	8950	8950	8950	0
715	20230607	092600	24171520	8950	8950	8950	8950	1
716	20230607	092500	24162570	8910	8920	8920	8910	797
717	20230607	092400	17058840	8920	8920	8920	8920	10
718	20230607	092300	16969640	8910	8910	8910	8910	0
719	20230607	092200	16969640	8910	8910	8910	8910	0
720	20230607	092100	16969640	8910	8910	8910	8910	0
721	20230607	092000	16969640	8910	8910	8910	8910	0
722	20230607	091900	16969640	8910	8910	8910	8910	0
723	20230607	091800	16969640	8910	8920	8920	8910	124
724	20230607	091700	15863790	8910	8910	8910	8910	0
725	20230607	091600	15863790	8910	8910	8910	8910	0
726	20230607	091500	15863790	8910	8920	8920	8910	174
727	20230607	091400	14311930	8920	8960	8960	8920	42
728	20230607	091300	13936170	8950	8950	8950	8950	2
729	20230607	091200	13918270	8970	8970	8970	8970	0
730	20230607	091100	13918270	8970	8970	8970	8970	0
731	20230607	091000	13918270	8970	8970	8970	8970	0
732	20230607	090900	13918270	8970	8970	8970	8970	0
733	20230607	090800	13918270	8970	8970	8970	8970	0
734	20230607	090700	13918270	8970	8970	8970	8970	223
735	20230607	090600	11917960	8980	8980	8980	8980	0
736	20230607	090500	11917960	8980	8980	8980	8980	2
737	20230607	090400	11900000	8900	8900	8900	8900	0
738	20230607	090300	11900000	8900	8980	8980	8900	844
739	20230607	090200	4341070	8990	8970	8990	8970	152
740	20230607	090100	2974830	8970	8970	8970	8960	102
741	20230607	090000	2060800	8960	8960	8960	8960	230