KissMeData/067830/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205200	44761220	2820	2820	2820	2820	71
3	20230607	205100	44761220	2820	2820	2820	2820	0
4	20230607	205000	44761220	2820	2820	2820	2820	0
5	20230607	204900	44761220	2820	2820	2820	2820	0
6	20230607	204800	44761220	2820	2820	2820	2820	0
7	20230607	204700	44761220	2820	2820	2820	2820	0
8	20230607	204600	44761220	2820	2820	2820	2820	0
9	20230607	204500	44761220	2820	2820	2820	2820	0
10	20230607	204400	44761220	2820	2820	2820	2820	0
11	20230607	204300	44761220	2820	2820	2820	2820	0
12	20230607	204200	44761220	2820	2820	2820	2820	0
13	20230607	204100	44761220	2820	2820	2820	2820	0
14	20230607	204000	44761220	2820	2820	2820	2820	0
15	20230607	203900	44761220	2820	2820	2820	2820	0
16	20230607	203800	44761220	2820	2820	2820	2820	0
17	20230607	203700	44761220	2820	2820	2820	2820	0
18	20230607	203600	44761220	2820	2820	2820	2820	0
19	20230607	203500	44761220	2820	2820	2820	2820	0
20	20230607	203400	44761220	2820	2820	2820	2820	0
21	20230607	203300	44761220	2820	2820	2820	2820	0
22	20230607	203200	44761220	2820	2820	2820	2820	0
23	20230607	203100	44761220	2820	2820	2820	2820	0
24	20230607	203000	44761220	2820	2820	2820	2820	0
25	20230607	202900	44761220	2820	2820	2820	2820	0
26	20230607	202800	44761220	2820	2820	2820	2820	0
27	20230607	202700	44761220	2820	2820	2820	2820	0
28	20230607	202600	44761220	2820	2820	2820	2820	0
29	20230607	202500	44761220	2820	2820	2820	2820	0
30	20230607	202400	44761220	2820	2820	2820	2820	0
31	20230607	202300	44761220	2820	2820	2820	2820	0
32	20230607	202200	44761220	2820	2820	2820	2820	71
33	20230607	202100	44761220	2820	2820	2820	2820	0
34	20230607	202000	44761220	2820	2820	2820	2820	0
35	20230607	201900	44761220	2820	2820	2820	2820	0
36	20230607	201800	44761220	2820	2820	2820	2820	0
37	20230607	201700	44761220	2820	2820	2820	2820	0
38	20230607	201600	44761220	2820	2820	2820	2820	0
39	20230607	201500	44761220	2820	2820	2820	2820	0
40	20230607	201400	44761220	2820	2820	2820	2820	0
41	20230607	201300	44761220	2820	2820	2820	2820	0
42	20230607	201200	44761220	2820	2820	2820	2820	0
43	20230607	201100	44761220	2820	2820	2820	2820	0
44	20230607	201000	44761220	2820	2820	2820	2820	0
45	20230607	200900	44761220	2820	2820	2820	2820	0
46	20230607	200800	44761220	2820	2820	2820	2820	0
47	20230607	200700	44761220	2820	2820	2820	2820	0
48	20230607	200600	44761220	2820	2820	2820	2820	0
49	20230607	200500	44761220	2820	2820	2820	2820	0
50	20230607	200400	44761220	2820	2820	2820	2820	0
51	20230607	200300	44761220	2820	2820	2820	2820	0
52	20230607	200200	44761220	2820	2820	2820	2820	0
53	20230607	200100	44761220	2820	2820	2820	2820	0
54	20230607	200000	44761220	2820	2820	2820	2820	0
55	20230607	195900	44761220	2820	2820	2820	2820	0
56	20230607	195800	44761220	2820	2820	2820	2820	0
57	20230607	195700	44761220	2820	2820	2820	2820	0
58	20230607	195600	44761220	2820	2820	2820	2820	0
59	20230607	195500	44761220	2820	2820	2820	2820	0
60	20230607	195400	44761220	2820	2820	2820	2820	0
61	20230607	195300	44761220	2820	2820	2820	2820	0
62	20230607	195200	44761220	2820	2820	2820	2820	71
63	20230607	195100	44761220	2820	2820	2820	2820	0
64	20230607	195000	44761220	2820	2820	2820	2820	0
65	20230607	194900	44761220	2820	2820	2820	2820	0
66	20230607	194800	44761220	2820	2820	2820	2820	0
67	20230607	194700	44761220	2820	2820	2820	2820	0
68	20230607	194600	44761220	2820	2820	2820	2820	0
69	20230607	194500	44761220	2820	2820	2820	2820	0
70	20230607	194400	44761220	2820	2820	2820	2820	0
71	20230607	194300	44761220	2820	2820	2820	2820	0
72	20230607	194200	44761220	2820	2820	2820	2820	0
73	20230607	194100	44761220	2820	2820	2820	2820	0
74	20230607	194000	44761220	2820	2820	2820	2820	0
75	20230607	193900	44761220	2820	2820	2820	2820	0
76	20230607	193800	44761220	2820	2820	2820	2820	0
77	20230607	193700	44761220	2820	2820	2820	2820	0
78	20230607	193600	44761220	2820	2820	2820	2820	0
79	20230607	193500	44761220	2820	2820	2820	2820	0
80	20230607	193400	44761220	2820	2820	2820	2820	0
81	20230607	193300	44761220	2820	2820	2820	2820	0
82	20230607	193200	44761220	2820	2820	2820	2820	0
83	20230607	193100	44761220	2820	2820	2820	2820	0
84	20230607	193000	44761220	2820	2820	2820	2820	0
85	20230607	192900	44761220	2820	2820	2820	2820	0
86	20230607	192800	44761220	2820	2820	2820	2820	0
87	20230607	192700	44761220	2820	2820	2820	2820	0
88	20230607	192600	44761220	2820	2820	2820	2820	0
89	20230607	192500	44761220	2820	2820	2820	2820	0
90	20230607	192400	44761220	2820	2820	2820	2820	0
91	20230607	192300	44761220	2820	2820	2820	2820	0
92	20230607	192200	44761220	2820	2820	2820	2820	71
93	20230607	192100	44761220	2820	2820	2820	2820	0
94	20230607	192000	44761220	2820	2820	2820	2820	0
95	20230607	191900	44761220	2820	2820	2820	2820	0
96	20230607	191800	44761220	2820	2820	2820	2820	0
97	20230607	191700	44761220	2820	2820	2820	2820	0
98	20230607	191600	44761220	2820	2820	2820	2820	0
99	20230607	191500	44761220	2820	2820	2820	2820	0
100	20230607	191400	44761220	2820	2820	2820	2820	0
101	20230607	191300	44761220	2820	2820	2820	2820	0
102	20230607	191200	44761220	2820	2820	2820	2820	0
103	20230607	191100	44761220	2820	2820	2820	2820	0
104	20230607	191000	44761220	2820	2820	2820	2820	0
105	20230607	190900	44761220	2820	2820	2820	2820	0
106	20230607	190800	44761220	2820	2820	2820	2820	0
107	20230607	190700	44761220	2820	2820	2820	2820	0
108	20230607	190600	44761220	2820	2820	2820	2820	0
109	20230607	190500	44761220	2820	2820	2820	2820	0
110	20230607	190400	44761220	2820	2820	2820	2820	0
111	20230607	190300	44761220	2820	2820	2820	2820	0
112	20230607	190200	44761220	2820	2820	2820	2820	0
113	20230607	190100	44761220	2820	2820	2820	2820	0
114	20230607	190000	44761220	2820	2820	2820	2820	0
115	20230607	185900	44761220	2820	2820	2820	2820	0
116	20230607	185800	44761220	2820	2820	2820	2820	0
117	20230607	185700	44761220	2820	2820	2820	2820	0
118	20230607	185600	44761220	2820	2820	2820	2820	0
119	20230607	185500	44761220	2820	2820	2820	2820	0
120	20230607	185400	44761220	2820	2820	2820	2820	0
121	20230607	185300	44761220	2820	2820	2820	2820	0
122	20230607	185200	44761220	2820	2820	2820	2820	71
123	20230607	185100	44761220	2820	2820	2820	2820	0
124	20230607	185000	44761220	2820	2820	2820	2820	0
125	20230607	184900	44761220	2820	2820	2820	2820	0
126	20230607	184800	44761220	2820	2820	2820	2820	0
127	20230607	184700	44761220	2820	2820	2820	2820	0
128	20230607	184600	44761220	2820	2820	2820	2820	0
129	20230607	184500	44761220	2820	2820	2820	2820	0
130	20230607	184400	44761220	2820	2820	2820	2820	0
131	20230607	184300	44761220	2820	2820	2820	2820	0
132	20230607	184200	44761220	2820	2820	2820	2820	0
133	20230607	184100	44761220	2820	2820	2820	2820	0
134	20230607	184000	44761220	2820	2820	2820	2820	0
135	20230607	183900	44761220	2820	2820	2820	2820	0
136	20230607	183800	44761220	2820	2820	2820	2820	0
137	20230607	183700	44761220	2820	2820	2820	2820	0
138	20230607	183600	44761220	2820	2820	2820	2820	0
139	20230607	183500	44761220	2820	2820	2820	2820	0
140	20230607	183400	44761220	2820	2820	2820	2820	0
141	20230607	183300	44761220	2820	2820	2820	2820	0
142	20230607	183200	44761220	2820	2820	2820	2820	0
143	20230607	183100	44761220	2820	2820	2820	2820	0
144	20230607	183000	44761220	2820	2820	2820	2820	0
145	20230607	182900	44761220	2820	2820	2820	2820	0
146	20230607	182800	44761220	2820	2820	2820	2820	0
147	20230607	182700	44761220	2820	2820	2820	2820	0
148	20230607	182600	44761220	2820	2820	2820	2820	0
149	20230607	182500	44761220	2820	2820	2820	2820	0
150	20230607	182400	44761220	2820	2820	2820	2820	0
151	20230607	182300	44761220	2820	2820	2820	2820	0
152	20230607	182200	44761220	2820	2820	2820	2820	71
153	20230607	182100	44761220	2820	2820	2820	2820	0
154	20230607	182000	44761220	2820	2820	2820	2820	0
155	20230607	181900	44761220	2820	2820	2820	2820	0
156	20230607	181800	44761220	2820	2820	2820	2820	0
157	20230607	181700	44761220	2820	2820	2820	2820	0
158	20230607	181600	44761220	2820	2820	2820	2820	0
159	20230607	181500	44761220	2820	2820	2820	2820	0
160	20230607	181400	44761220	2820	2820	2820	2820	0
161	20230607	181300	44761220	2820	2820	2820	2820	0
162	20230607	181200	44761220	2820	2820	2820	2820	0
163	20230607	181100	44761220	2820	2820	2820	2820	0
164	20230607	181000	44761220	2820	2820	2820	2820	0
165	20230607	180900	44761220	2820	2820	2820	2820	0
166	20230607	180800	44761220	2820	2820	2820	2820	0
167	20230607	180700	44761220	2820	2820	2820	2820	0
168	20230607	180600	44761220	2820	2820	2820	2820	0
169	20230607	180500	44761220	2820	2820	2820	2820	0
170	20230607	180400	44761220	2820	2820	2820	2820	0
171	20230607	180300	44761220	2820	2820	2820	2820	0
172	20230607	180200	44761220	2820	2820	2820	2820	0
173	20230607	180100	44761220	2820	2820	2820	2820	0
174	20230607	180000	44761220	2820	2820	2820	2820	0
175	20230607	175900	44761220	2820	2820	2820	2820	0
176	20230607	175800	44761220	2820	2820	2820	2820	0
177	20230607	175700	44761220	2820	2820	2820	2820	0
178	20230607	175600	44761220	2820	2820	2820	2820	0
179	20230607	175500	44761220	2820	2820	2820	2820	0
180	20230607	175400	44761220	2820	2820	2820	2820	0
181	20230607	175300	44761220	2820	2820	2820	2820	0
182	20230607	175200	44761220	2820	2820	2820	2820	71
183	20230607	175100	44761220	2820	2820	2820	2820	0
184	20230607	175000	44761220	2820	2820	2820	2820	0
185	20230607	174900	44761220	2820	2820	2820	2820	0
186	20230607	174800	44761220	2820	2820	2820	2820	0
187	20230607	174700	44761220	2820	2820	2820	2820	0
188	20230607	174600	44761220	2820	2820	2820	2820	0
189	20230607	174500	44761220	2820	2820	2820	2820	0
190	20230607	174400	44761220	2820	2820	2820	2820	0
191	20230607	174300	44761220	2820	2820	2820	2820	0
192	20230607	174200	44761220	2820	2820	2820	2820	0
193	20230607	174100	44761220	2820	2820	2820	2820	0
194	20230607	174000	44761220	2820	2820	2820	2820	0
195	20230607	173900	44761220	2820	2820	2820	2820	0
196	20230607	173800	44761220	2820	2820	2820	2820	0
197	20230607	173700	44761220	2820	2820	2820	2820	0
198	20230607	173600	44761220	2820	2820	2820	2820	0
199	20230607	173500	44761220	2820	2820	2820	2820	0
200	20230607	173400	44761220	2820	2820	2820	2820	0
201	20230607	173300	44761220	2820	2820	2820	2820	0
202	20230607	173200	44761220	2820	2820	2820	2820	0
203	20230607	173100	44761220	2820	2820	2820	2820	0
204	20230607	173000	44761220	2820	2820	2820	2820	0
205	20230607	172900	44761220	2820	2820	2820	2820	0
206	20230607	172800	44761220	2820	2820	2820	2820	0
207	20230607	172700	44761220	2820	2820	2820	2820	0
208	20230607	172600	44761220	2820	2820	2820	2820	0
209	20230607	172500	44761220	2820	2820	2820	2820	0
210	20230607	172400	44761220	2820	2820	2820	2820	0
211	20230607	172300	44761220	2820	2820	2820	2820	0
212	20230607	172200	44761220	2820	2820	2820	2820	71
213	20230607	172100	44761220	2820	2820	2820	2820	0
214	20230607	172000	44761220	2820	2820	2820	2820	0
215	20230607	171900	44761220	2820	2820	2820	2820	0
216	20230607	171800	44761220	2820	2820	2820	2820	0
217	20230607	171700	44761220	2820	2820	2820	2820	0
218	20230607	171600	44761220	2820	2820	2820	2820	0
219	20230607	171500	44761220	2820	2820	2820	2820	0
220	20230607	171400	44761220	2820	2820	2820	2820	0
221	20230607	171300	44761220	2820	2820	2820	2820	0
222	20230607	171200	44761220	2820	2820	2820	2820	0
223	20230607	171100	44761220	2820	2820	2820	2820	0
224	20230607	171000	44761220	2820	2820	2820	2820	0
225	20230607	170900	44761220	2820	2820	2820	2820	0
226	20230607	170800	44761220	2820	2820	2820	2820	0
227	20230607	170700	44761220	2820	2820	2820	2820	0
228	20230607	170600	44761220	2820	2820	2820	2820	0
229	20230607	170500	44761220	2820	2820	2820	2820	0
230	20230607	170400	44761220	2820	2820	2820	2820	0
231	20230607	170300	44761220	2820	2820	2820	2820	0
232	20230607	170200	44761220	2820	2820	2820	2820	0
233	20230607	170100	44761220	2820	2820	2820	2820	0
234	20230607	170000	44761220	2820	2820	2820	2820	0
235	20230607	165900	44761220	2820	2820	2820	2820	0
236	20230607	165800	44761220	2820	2820	2820	2820	0
237	20230607	165700	44761220	2820	2820	2820	2820	0
238	20230607	165600	44761220	2820	2820	2820	2820	0
239	20230607	165500	44761220	2820	2820	2820	2820	0
240	20230607	165400	44761220	2820	2820	2820	2820	0
241	20230607	165300	44761220	2820	2820	2820	2820	0
242	20230607	165200	44761220	2820	2820	2820	2820	71
243	20230607	165100	44761220	2820	2820	2820	2820	0
244	20230607	165000	44761220	2820	2820	2820	2820	0
245	20230607	164900	44761220	2820	2820	2820	2820	0
246	20230607	164800	44761220	2820	2820	2820	2820	0
247	20230607	164700	44761220	2820	2820	2820	2820	0
248	20230607	164600	44761220	2820	2820	2820	2820	0
249	20230607	164500	44761220	2820	2820	2820	2820	0
250	20230607	164400	44761220	2820	2820	2820	2820	0
251	20230607	164300	44761220	2820	2820	2820	2820	0
252	20230607	164200	44761220	2820	2820	2820	2820	0
253	20230607	164100	44761220	2820	2820	2820	2820	0
254	20230607	164000	44761220	2820	2820	2820	2820	0
255	20230607	163900	44761220	2820	2820	2820	2820	0
256	20230607	163800	44761220	2820	2820	2820	2820	0
257	20230607	163700	44761220	2820	2820	2820	2820	0
258	20230607	163600	44761220	2820	2820	2820	2820	0
259	20230607	163500	44761220	2820	2820	2820	2820	0
260	20230607	163400	44761220	2820	2820	2820	2820	0
261	20230607	163300	44761220	2820	2820	2820	2820	0
262	20230607	163200	44761220	2820	2820	2820	2820	0
263	20230607	163100	44761220	2820	2820	2820	2820	0
264	20230607	163000	44761220	2820	2820	2820	2820	0
265	20230607	162900	44761220	2820	2820	2820	2820	0
266	20230607	162800	44761220	2820	2820	2820	2820	0
267	20230607	162700	44761220	2820	2820	2820	2820	0
268	20230607	162600	44761220	2820	2820	2820	2820	0
269	20230607	162500	44761220	2820	2820	2820	2820	0
270	20230607	162400	44761220	2820	2820	2820	2820	0
271	20230607	162300	44761220	2820	2820	2820	2820	0
272	20230607	162200	44761220	2820	2820	2820	2820	71
273	20230607	162100	44761220	2820	2820	2820	2820	0
274	20230607	162000	44761220	2820	2820	2820	2820	0
275	20230607	161900	44761220	2820	2820	2820	2820	0
276	20230607	161800	44761220	2820	2820	2820	2820	0
277	20230607	161700	44761220	2820	2820	2820	2820	0
278	20230607	161600	44761220	2820	2820	2820	2820	0
279	20230607	161500	44761220	2820	2820	2820	2820	0
280	20230607	161400	44761220	2820	2820	2820	2820	0
281	20230607	161300	44761220	2820	2820	2820	2820	0
282	20230607	161200	44761220	2820	2820	2820	2820	0
283	20230607	161100	44761220	2820	2820	2820	2820	0
284	20230607	161000	44761220	2820	2820	2820	2820	0
285	20230607	160900	44761220	2820	2820	2820	2820	0
286	20230607	160800	44761220	2820	2820	2820	2820	0
287	20230607	160700	44761220	2820	2820	2820	2820	0
288	20230607	160600	44761220	2820	2820	2820	2820	0
289	20230607	160500	44761220	2820	2820	2820	2820	0
290	20230607	160400	44761220	2820	2820	2820	2820	0
291	20230607	160300	44761220	2820	2820	2820	2820	0
292	20230607	160200	44761220	2820	2820	2820	2820	0
293	20230607	160100	44761220	2820	2820	2820	2820	0
294	20230607	160000	44761220	2820	2820	2820	2820	0
295	20230607	155900	44761220	2820	2820	2820	2820	0
296	20230607	155800	44761220	2820	2820	2820	2820	0
297	20230607	155700	44761220	2820	2820	2820	2820	0
298	20230607	155600	44761220	2820	2820	2820	2820	0
299	20230607	155500	44761220	2820	2820	2820	2820	0
300	20230607	155400	44761220	2820	2820	2820	2820	0
301	20230607	155300	44761220	2820	2820	2820	2820	0
302	20230607	155200	44761220	2820	2820	2820	2820	71
303	20230607	155100	44761220	2820	2820	2820	2820	0
304	20230607	155000	44761220	2820	2820	2820	2820	0
305	20230607	154900	44761220	2820	2820	2820	2820	0
306	20230607	154800	44761220	2820	2820	2820	2820	0
307	20230607	154700	44761220	2820	2820	2820	2820	0
308	20230607	154600	44761220	2820	2820	2820	2820	0
309	20230607	154500	44761220	2820	2820	2820	2820	0
310	20230607	154400	44761220	2820	2820	2820	2820	0
311	20230607	154300	44761220	2820	2820	2820	2820	0
312	20230607	154200	44761220	2820	2820	2820	2820	0
313	20230607	154100	44761220	2820	2820	2820	2820	0
314	20230607	154000	44761220	2820	2820	2820	2820	0
315	20230607	153900	44761220	2820	2820	2820	2820	0
316	20230607	153800	44761220	2820	2820	2820	2820	0
317	20230607	153700	44761220	2820	2820	2820	2820	0
318	20230607	153600	44761220	2820	2820	2820	2820	0
319	20230607	153500	44761220	2820	2820	2820	2820	0
320	20230607	153400	44761220	2820	2820	2820	2820	0
321	20230607	153300	44761220	2820	2820	2820	2820	0
322	20230607	153200	44761220	2820	2820	2820	2820	0
323	20230607	153100	44761220	2820	2820	2820	2820	0
324	20230607	153000	44761220	2820	2820	2820	2820	71
325	20230607	152900	44561000	2820	2820	2820	2820	0
326	20230607	152800	44561000	2820	2820	2820	2820	0
327	20230607	152700	44561000	2820	2820	2820	2820	0
328	20230607	152600	44561000	2820	2820	2820	2820	0
329	20230607	152500	44561000	2820	2820	2820	2820	0
330	20230607	152400	44561000	2820	2820	2820	2820	0
331	20230607	152300	44561000	2820	2820	2820	2820	0
332	20230607	152200	44561000	2820	2820	2820	2820	0
333	20230607	152100	44561000	2820	2820	2820	2820	0
334	20230607	152000	44561000	2820	2820	2820	2820	0
335	20230607	151900	44561000	2820	2820	2820	2820	3
336	20230607	151800	44552540	2800	2800	2800	2800	0
337	20230607	151700	44552540	2800	2800	2800	2800	1
338	20230607	151600	44549740	2800	2800	2800	2800	0
339	20230607	151500	44549740	2800	2800	2800	2800	0
340	20230607	151400	44549740	2800	2800	2800	2800	0
341	20230607	151300	44549740	2800	2800	2800	2800	0
342	20230607	151200	44549740	2800	2800	2800	2800	0
343	20230607	151100	44549740	2800	2800	2800	2800	325
344	20230607	151000	43639740	2800	2800	2800	2800	0
345	20230607	150900	43639740	2800	2800	2800	2800	1
346	20230607	150800	43636940	2800	2800	2800	2800	0
347	20230607	150700	43636940	2800	2800	2800	2800	3
348	20230607	150600	43628540	2810	2810	2810	2810	4
349	20230607	150500	43617300	2820	2820	2820	2820	0
350	20230607	150400	43617300	2820	2805	2820	2805	178
351	20230607	150300	43116740	2800	2800	2800	2800	0
352	20230607	150200	43116740	2800	2800	2800	2800	0
353	20230607	150100	43116740	2800	2800	2800	2800	1
354	20230607	150000	43113940	2805	2805	2805	2805	100
355	20230607	145900	42833440	2800	2800	2800	2800	0
356	20230607	145800	42833440	2800	2800	2800	2800	0
357	20230607	145700	42833440	2800	2800	2800	2800	0
358	20230607	145600	42833440	2800	2800	2800	2800	0
359	20230607	145500	42833440	2800	2800	2800	2800	0
360	20230607	145400	42833440	2800	2800	2800	2800	0
361	20230607	145300	42833440	2800	2800	2800	2800	1
362	20230607	145200	42830640	2800	2800	2800	2800	0
363	20230607	145100	42830640	2800	2800	2800	2800	0
364	20230607	145000	42830640	2800	2800	2800	2800	0
365	20230607	144900	42830640	2800	2800	2800	2800	0
366	20230607	144800	42830640	2800	2800	2800	2800	0
367	20230607	144700	42830640	2800	2800	2800	2800	0
368	20230607	144600	42830640	2800	2800	2800	2800	0
369	20230607	144500	42830640	2800	2800	2800	2800	0
370	20230607	144400	42830640	2800	2800	2800	2800	644
371	20230607	144300	41027440	2800	2800	2800	2800	0
372	20230607	144200	41027440	2800	2800	2800	2800	0
373	20230607	144100	41027440	2800	2800	2800	2800	0
374	20230607	144000	41027440	2800	2800	2800	2800	0
375	20230607	143900	41027440	2800	2800	2800	2800	0
376	20230607	143800	41027440	2800	2800	2800	2800	0
377	20230607	143700	41027440	2800	2800	2800	2800	0
378	20230607	143600	41027440	2800	2800	2800	2800	1
379	20230607	143500	41024640	2800	2800	2800	2800	0
380	20230607	143400	41024640	2800	2800	2800	2800	0
381	20230607	143300	41024640	2800	2800	2800	2800	0
382	20230607	143200	41024640	2800	2800	2800	2800	0
383	20230607	143100	41024640	2800	2800	2800	2800	0
384	20230607	143000	41024640	2800	2800	2800	2800	0
385	20230607	142900	41024640	2800	2800	2800	2800	0
386	20230607	142800	41024640	2800	2800	2800	2800	1
387	20230607	142700	41021840	2810	2810	2810	2810	0
388	20230607	142600	41021840	2810	2810	2810	2810	0
389	20230607	142500	41021840	2810	2810	2810	2810	0
390	20230607	142400	41021840	2810	2810	2810	2810	0
391	20230607	142300	41021840	2810	2810	2810	2810	0
392	20230607	142200	41021840	2810	2810	2810	2810	7
393	20230607	142100	41002170	2800	2800	2800	2800	0
394	20230607	142000	41002170	2800	2800	2800	2800	1
395	20230607	141900	40999370	2800	2800	2800	2800	0
396	20230607	141800	40999370	2800	2800	2800	2800	0
397	20230607	141700	40999370	2800	2800	2800	2800	0
398	20230607	141600	40999370	2800	2800	2800	2800	0
399	20230607	141500	40999370	2800	2800	2800	2800	0
400	20230607	141400	40999370	2800	2800	2800	2800	0
401	20230607	141300	40999370	2800	2800	2800	2800	0
402	20230607	141200	40999370	2800	2800	2800	2800	1
403	20230607	141100	40996570	2800	2800	2800	2800	0
404	20230607	141000	40996570	2800	2800	2800	2800	0
405	20230607	140900	40996570	2800	2800	2800	2800	0
406	20230607	140800	40996570	2800	2800	2800	2800	0
407	20230607	140700	40996570	2800	2800	2800	2800	0
408	20230607	140600	40996570	2800	2800	2800	2800	0
409	20230607	140500	40996570	2800	2800	2800	2800	0
410	20230607	140400	40996570	2800	2800	2800	2800	1
411	20230607	140300	40993770	2800	2800	2800	2800	7
412	20230607	140200	40974170	2800	2800	2800	2800	0
413	20230607	140100	40974170	2800	2800	2800	2800	206
414	20230607	140000	40397370	2800	2800	2800	2800	0
415	20230607	135900	40397370	2800	2800	2800	2800	20
416	20230607	135800	40341370	2800	2800	2800	2800	0
417	20230607	135700	40341370	2800	2800	2800	2800	0
418	20230607	135600	40341370	2800	2800	2800	2800	10
419	20230607	135500	40313370	2805	2805	2805	2805	0
420	20230607	135400	40313370	2805	2805	2805	2805	94
421	20230607	135300	40049700	2805	2805	2805	2805	0
422	20230607	135200	40049700	2805	2805	2805	2805	0
423	20230607	135100	40049700	2805	2805	2805	2805	0
424	20230607	135000	40049700	2805	2805	2805	2805	0
425	20230607	134900	40049700	2805	2805	2805	2805	0
426	20230607	134800	40049700	2805	2805	2805	2805	1
427	20230607	134700	40046895	2805	2805	2805	2805	0
428	20230607	134600	40046895	2805	2805	2805	2805	0
429	20230607	134500	40046895	2805	2805	2805	2805	12
430	20230607	134400	40013235	2800	2800	2800	2800	0
431	20230607	134300	40013235	2800	2800	2800	2800	0
432	20230607	134200	40013235	2800	2800	2800	2800	0
433	20230607	134100	40013235	2800	2800	2800	2800	0
434	20230607	134000	40013235	2800	2800	2800	2800	1
435	20230607	133900	40010435	2810	2810	2810	2810	0
436	20230607	133800	40010435	2810	2810	2810	2810	0
437	20230607	133700	40010435	2810	2810	2810	2810	0
438	20230607	133600	40010435	2810	2810	2810	2810	0
439	20230607	133500	40010435	2810	2810	2810	2810	0
440	20230607	133400	40010435	2810	2810	2810	2810	0
441	20230607	133300	40010435	2810	2810	2810	2810	0
442	20230607	133200	40010435	2810	2810	2810	2810	0
443	20230607	133100	40010435	2810	2810	2810	2810	0
444	20230607	133000	40010435	2810	2810	2810	2810	0
445	20230607	132900	40010435	2810	2810	2810	2810	0
446	20230607	132800	40010435	2810	2810	2810	2810	0
447	20230607	132700	40010435	2810	2810	2810	2810	0
448	20230607	132600	40010435	2810	2810	2810	2810	0
449	20230607	132500	40010435	2810	2810	2810	2810	0
450	20230607	132400	40010435	2810	2810	2810	2810	0
451	20230607	132300	40010435	2810	2810	2810	2810	0
452	20230607	132200	40010435	2810	2810	2810	2810	0
453	20230607	132100	40010435	2810	2810	2810	2810	0
454	20230607	132000	40010435	2810	2810	2810	2810	0
455	20230607	131900	40010435	2810	2810	2810	2810	0
456	20230607	131800	40010435	2810	2810	2810	2810	0
457	20230607	131700	40010435	2810	2810	2810	2810	1
458	20230607	131600	40007625	2810	2810	2810	2810	0
459	20230607	131500	40007625	2810	2810	2810	2810	1
460	20230607	131400	40004815	2815	2815	2815	2815	0
461	20230607	131300	40004815	2815	2815	2815	2815	0
462	20230607	131200	40004815	2815	2815	2815	2815	0
463	20230607	131100	40004815	2815	2815	2815	2815	0
464	20230607	131000	40004815	2815	2815	2815	2815	0
465	20230607	130900	40004815	2815	2815	2815	2815	0
466	20230607	130800	40004815	2815	2815	2815	2815	0
467	20230607	130700	40004815	2815	2810	2815	2810	90
468	20230607	130600	39751520	2800	2800	2800	2800	0
469	20230607	130500	39751520	2800	2800	2800	2800	0
470	20230607	130400	39751520	2800	2800	2800	2800	0
471	20230607	130300	39751520	2800	2800	2800	2800	0
472	20230607	130200	39751520	2800	2800	2800	2800	0
473	20230607	130100	39751520	2800	2800	2800	2800	0
474	20230607	130000	39751520	2800	2800	2800	2800	0
475	20230607	125900	39751520	2800	2800	2800	2800	0
476	20230607	125800	39751520	2800	2800	2800	2800	0
477	20230607	125700	39751520	2800	2800	2800	2800	0
478	20230607	125600	39751520	2800	2800	2800	2800	0
479	20230607	125500	39751520	2800	2800	2800	2800	0
480	20230607	125400	39751520	2800	2800	2800	2800	0
481	20230607	125300	39751520	2800	2800	2800	2800	0
482	20230607	125200	39751520	2800	2800	2800	2800	0
483	20230607	125100	39751520	2800	2800	2800	2800	0
484	20230607	125000	39751520	2800	2800	2800	2800	0
485	20230607	124900	39751520	2800	2800	2800	2800	0
486	20230607	124800	39751520	2800	2800	2800	2800	0
487	20230607	124700	39751520	2800	2800	2800	2800	0
488	20230607	124600	39751520	2800	2800	2800	2800	0
489	20230607	124500	39751520	2800	2800	2800	2800	0
490	20230607	124400	39751520	2800	2800	2800	2800	0
491	20230607	124300	39751520	2800	2800	2800	2800	0
492	20230607	124200	39751520	2800	2800	2800	2800	0
493	20230607	124100	39751520	2800	2800	2800	2800	0
494	20230607	124000	39751520	2800	2800	2800	2800	0
495	20230607	123900	39751520	2800	2800	2800	2800	0
496	20230607	123800	39751520	2800	2800	2800	2800	0
497	20230607	123700	39751520	2800	2800	2800	2800	0
498	20230607	123600	39751520	2800	2800	2800	2800	0
499	20230607	123500	39751520	2800	2800	2800	2800	0
500	20230607	123400	39751520	2800	2800	2800	2800	0
501	20230607	123300	39751520	2800	2800	2800	2800	0
502	20230607	123200	39751520	2800	2800	2800	2800	0
503	20230607	123100	39751520	2800	2800	2800	2800	0
504	20230607	123000	39751520	2800	2800	2800	2800	1
505	20230607	122900	39748720	2815	2815	2815	2815	0
506	20230607	122800	39748720	2815	2815	2815	2815	0
507	20230607	122700	39748720	2815	2815	2815	2815	0
508	20230607	122600	39748720	2815	2815	2815	2815	0
509	20230607	122500	39748720	2815	2815	2815	2815	0
510	20230607	122400	39748720	2815	2815	2815	2815	0
511	20230607	122300	39748720	2815	2815	2815	2815	0
512	20230607	122200	39748720	2815	2815	2815	2815	0
513	20230607	122100	39748720	2815	2815	2815	2815	0
514	20230607	122000	39748720	2815	2815	2815	2815	0
515	20230607	121900	39748720	2815	2815	2815	2815	0
516	20230607	121800	39748720	2815	2815	2815	2815	1
517	20230607	121700	39745905	2815	2815	2815	2815	4
518	20230607	121600	39734645	2815	2815	2815	2815	337
519	20230607	121500	38785990	2815	2795	2815	2795	1159
520	20230607	121400	35526895	2800	2800	2800	2800	0
521	20230607	121300	35526895	2800	2800	2800	2800	0
522	20230607	121200	35526895	2800	2800	2800	2800	0
523	20230607	121100	35526895	2800	2800	2800	2800	0
524	20230607	121000	35526895	2800	2800	2800	2800	0
525	20230607	120900	35526895	2800	2800	2800	2800	0
526	20230607	120800	35526895	2800	2800	2800	2800	0
527	20230607	120700	35526895	2800	2800	2800	2800	0
528	20230607	120600	35526895	2800	2800	2800	2800	0
529	20230607	120500	35526895	2800	2800	2800	2800	0
530	20230607	120400	35526895	2800	2800	2800	2800	0
531	20230607	120300	35526895	2800	2800	2800	2800	0
532	20230607	120200	35526895	2800	2800	2800	2800	20
533	20230607	120100	35470895	2790	2795	2795	2790	630
534	20230607	120000	33712590	2795	2795	2795	2795	0
535	20230607	115900	33712590	2795	2795	2795	2795	0
536	20230607	115800	33712590	2795	2795	2795	2795	0
537	20230607	115700	33712590	2795	2795	2795	2795	0
538	20230607	115600	33712590	2795	2795	2795	2795	0
539	20230607	115500	33712590	2795	2795	2795	2795	0
540	20230607	115400	33712590	2795	2795	2795	2795	0
541	20230607	115300	33712590	2795	2795	2795	2795	0
542	20230607	115200	33712590	2795	2795	2795	2795	0
543	20230607	115100	33712590	2795	2795	2795	2795	0
544	20230607	115000	33712590	2795	2795	2795	2795	0
545	20230607	114900	33712590	2795	2795	2795	2795	0
546	20230607	114800	33712590	2795	2795	2795	2795	0
547	20230607	114700	33712590	2795	2795	2795	2795	0
548	20230607	114600	33712590	2795	2795	2795	2795	0
549	20230607	114500	33712590	2795	2795	2795	2795	0
550	20230607	114400	33712590	2795	2795	2795	2795	0
551	20230607	114300	33712590	2795	2795	2795	2795	0
552	20230607	114200	33712590	2795	2795	2795	2795	0
553	20230607	114100	33712590	2795	2795	2795	2795	0
554	20230607	114000	33712590	2795	2795	2795	2795	12
555	20230607	113900	33679050	2800	2800	2800	2800	0
556	20230607	113800	33679050	2800	2800	2800	2800	0
557	20230607	113700	33679050	2800	2800	2800	2800	0
558	20230607	113600	33679050	2800	2800	2800	2800	0
559	20230607	113500	33679050	2800	2800	2800	2800	0
560	20230607	113400	33679050	2800	2800	2800	2800	0
561	20230607	113300	33679050	2800	2800	2800	2800	0
562	20230607	113200	33679050	2800	2800	2800	2800	631
563	20230607	113100	31912250	2795	2795	2795	2795	0
564	20230607	113000	31912250	2795	2795	2795	2795	0
565	20230607	112900	31912250	2795	2795	2795	2795	0
566	20230607	112800	31912250	2795	2795	2795	2795	0
567	20230607	112700	31912250	2795	2795	2795	2795	0
568	20230607	112600	31912250	2795	2795	2795	2795	0
569	20230607	112500	31912250	2795	2795	2795	2795	0
570	20230607	112400	31912250	2795	2795	2795	2795	0
571	20230607	112300	31912250	2795	2795	2795	2795	0
572	20230607	112200	31912250	2795	2795	2795	2795	0
573	20230607	112100	31912250	2795	2795	2795	2795	0
574	20230607	112000	31912250	2795	2795	2795	2795	0
575	20230607	111900	31912250	2795	2795	2795	2795	0
576	20230607	111800	31912250	2795	2795	2795	2795	0
577	20230607	111700	31912250	2795	2795	2795	2795	0
578	20230607	111600	31912250	2795	2795	2795	2795	0
579	20230607	111500	31912250	2795	2795	2795	2795	0
580	20230607	111400	31912250	2795	2795	2795	2795	0
581	20230607	111300	31912250	2795	2795	2795	2795	0
582	20230607	111200	31912250	2795	2795	2795	2795	11
583	20230607	111100	31881505	2795	2795	2795	2795	0
584	20230607	111000	31881505	2795	2795	2795	2795	0
585	20230607	110900	31881505	2795	2795	2795	2795	0
586	20230607	110800	31881505	2795	2795	2795	2795	0
587	20230607	110700	31881505	2795	2795	2795	2795	0
588	20230607	110600	31881505	2795	2795	2795	2795	0
589	20230607	110500	31881505	2795	2795	2795	2795	0
590	20230607	110400	31881505	2795	2795	2795	2795	0
591	20230607	110300	31881505	2795	2795	2795	2795	0
592	20230607	110200	31881505	2795	2795	2795	2795	0
593	20230607	110100	31881505	2795	2795	2795	2795	0
594	20230607	110000	31881505	2795	2795	2795	2795	0
595	20230607	105900	31881505	2795	2790	2795	2785	306
596	20230607	105800	31027820	2790	2790	2790	2790	0
597	20230607	105700	31027820	2790	2790	2790	2790	0
598	20230607	105600	31027820	2790	2790	2790	2790	0
599	20230607	105500	31027820	2790	2790	2790	2790	0
600	20230607	105400	31027820	2790	2790	2790	2790	0
601	20230607	105300	31027820	2790	2790	2790	2790	0
602	20230607	105200	31027820	2790	2790	2790	2790	0
603	20230607	105100	31027820	2790	2790	2790	2790	0
604	20230607	105000	31027820	2790	2790	2790	2790	0
605	20230607	104900	31027820	2790	2790	2790	2790	0
606	20230607	104800	31027820	2790	2790	2790	2790	0
607	20230607	104700	31027820	2790	2790	2790	2790	0
608	20230607	104600	31027820	2790	2790	2790	2790	0
609	20230607	104500	31027820	2790	2790	2790	2790	0
610	20230607	104400	31027820	2790	2790	2790	2790	0
611	20230607	104300	31027820	2790	2790	2790	2790	0
612	20230607	104200	31027820	2790	2790	2790	2790	0
613	20230607	104100	31027820	2790	2790	2790	2790	0
614	20230607	104000	31027820	2790	2790	2790	2790	64
615	20230607	103900	30849260	2790	2790	2790	2790	1
616	20230607	103800	30846470	2795	2795	2795	2795	0
617	20230607	103700	30846470	2795	2795	2795	2795	10
618	20230607	103600	30818520	2790	2790	2790	2790	0
619	20230607	103500	30818520	2790	2790	2790	2790	0
620	20230607	103400	30818520	2790	2790	2790	2790	1
621	20230607	103300	30815730	2795	2795	2795	2795	0
622	20230607	103200	30815730	2795	2795	2795	2795	0
623	20230607	103100	30815730	2795	2795	2795	2795	0
624	20230607	103000	30815730	2795	2795	2795	2795	0
625	20230607	102900	30815730	2795	2795	2795	2795	2
626	20230607	102800	30810140	2795	2795	2795	2795	5
627	20230607	102700	30796165	2795	2795	2795	2795	0
628	20230607	102600	30796165	2795	2795	2795	2795	1
629	20230607	102500	30793370	2795	2795	2795	2795	11
630	20230607	102400	30762625	2795	2795	2795	2795	0
631	20230607	102300	30762625	2795	2795	2795	2795	0
632	20230607	102200	30762625	2795	2795	2795	2795	0
633	20230607	102100	30762625	2795	2795	2795	2795	0
634	20230607	102000	30762625	2795	2795	2795	2795	0
635	20230607	101900	30762625	2795	2795	2795	2795	0
636	20230607	101800	30762625	2795	2795	2795	2795	0
637	20230607	101700	30762625	2795	2795	2795	2795	0
638	20230607	101600	30762625	2795	2795	2795	2795	0
639	20230607	101500	30762625	2795	2795	2795	2795	0
640	20230607	101400	30762625	2795	2795	2795	2795	0
641	20230607	101300	30762625	2795	2795	2795	2795	10
642	20230607	101200	30734675	2795	2795	2795	2795	0
643	20230607	101100	30734675	2795	2795	2795	2795	0
644	20230607	101000	30734675	2795	2795	2795	2795	0
645	20230607	100900	30734675	2795	2795	2795	2795	0
646	20230607	100800	30734675	2795	2795	2795	2795	0
647	20230607	100700	30734675	2795	2795	2795	2795	5
648	20230607	100600	30720700	2790	2790	2790	2790	5
649	20230607	100500	30706750	2785	2785	2785	2785	0
650	20230607	100400	30706750	2785	2785	2785	2785	0
651	20230607	100300	30706750	2785	2785	2785	2785	0
652	20230607	100200	30706750	2785	2785	2785	2785	0
653	20230607	100100	30706750	2785	2790	2790	2785	511
654	20230607	100000	29281915	2795	2795	2795	2795	0
655	20230607	095900	29281915	2795	2795	2795	2795	0
656	20230607	095800	29281915	2795	2795	2795	2795	0
657	20230607	095700	29281915	2795	2795	2795	2795	0
658	20230607	095600	29281915	2795	2795	2795	2795	0
659	20230607	095500	29281915	2795	2795	2795	2795	777
660	20230607	095400	27110200	2785	2785	2785	2785	0
661	20230607	095300	27110200	2785	2805	2805	2780	3511
662	20230607	095200	17312410	2815	2815	2815	2815	50
663	20230607	095100	17171660	2815	2815	2815	2815	0
664	20230607	095000	17171660	2815	2815	2815	2815	0
665	20230607	094900	17171660	2815	2815	2815	2815	0
666	20230607	094800	17171660	2815	2815	2815	2815	50
667	20230607	094700	17030910	2815	2815	2815	2815	0
668	20230607	094600	17030910	2815	2815	2815	2815	0
669	20230607	094500	17030910	2815	2815	2815	2815	0
670	20230607	094400	17030910	2815	2815	2815	2815	0
671	20230607	094300	17030910	2815	2815	2815	2815	2200
672	20230607	094200	10837910	2810	2810	2810	2810	0
673	20230607	094100	10837910	2810	2810	2810	2810	0
674	20230607	094000	10837910	2810	2810	2810	2810	733
675	20230607	093900	8778180	2815	2815	2815	2815	0
676	20230607	093800	8778180	2815	2815	2815	2815	0
677	20230607	093700	8778180	2815	2815	2815	2815	1
678	20230607	093600	8775365	2815	2815	2815	2815	0
679	20230607	093500	8775365	2815	2815	2815	2815	0
680	20230607	093400	8775365	2815	2815	2815	2815	0
681	20230607	093300	8775365	2815	2815	2815	2815	95
682	20230607	093200	8507940	2815	2815	2815	2815	0
683	20230607	093100	8507940	2815	2815	2815	2815	0
684	20230607	093000	8507940	2815	2815	2815	2815	1
685	20230607	092900	8505125	2815	2815	2815	2815	0
686	20230607	092800	8505125	2815	2815	2815	2815	0
687	20230607	092700	8505125	2815	2815	2815	2815	731
688	20230607	092600	6447360	2820	2820	2820	2820	0
689	20230607	092500	6447360	2820	2820	2820	2820	321
690	20230607	092400	5542140	2820	2820	2820	2820	0
691	20230607	092300	5542140	2820	2820	2820	2820	0
692	20230607	092200	5542140	2820	2820	2820	2820	574
693	20230607	092100	3923460	2825	2825	2825	2825	0
694	20230607	092000	3923460	2825	2825	2825	2825	0
695	20230607	091900	3923460	2825	2825	2825	2825	24
696	20230607	091800	3855660	2825	2825	2825	2825	0
697	20230607	091700	3855660	2825	2825	2825	2825	0
698	20230607	091600	3855660	2825	2825	2825	2825	10
699	20230607	091500	3827410	2825	2825	2825	2825	0
700	20230607	091400	3827410	2825	2825	2825	2825	0
701	20230607	091300	3827410	2825	2825	2825	2825	0
702	20230607	091200	3827410	2825	2825	2825	2825	0
703	20230607	091100	3827410	2825	2825	2825	2825	0
704	20230607	091000	3827410	2825	2825	2825	2825	12
705	20230607	090900	3793510	2830	2830	2830	2830	0
706	20230607	090800	3793510	2830	2830	2830	2830	0
707	20230607	090700	3793510	2830	2830	2830	2830	0
708	20230607	090600	3793510	2830	2840	2840	2830	87
709	20230607	090500	3547280	2850	2825	2850	2825	600
710	20230607	090400	1846880	2830	2820	2830	2820	602
711	20230607	090300	143815	2815	2815	2815	2815	1
712	20230607	090200	141000	2820	2820	2820	2820	0
713	20230607	090100	141000	2820	2820	2820	2820	0
714	20230607	090000	141000	2820	2820	2820	2820	50