KissMeData/222110/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212500	41521620	5460	5460	5460	5460	174
3	20230607	212400	41521620	5460	5460	5460	5460	0
4	20230607	212300	41521620	5460	5460	5460	5460	0
5	20230607	212200	41521620	5460	5460	5460	5460	0
6	20230607	212100	41521620	5460	5460	5460	5460	0
7	20230607	212000	41521620	5460	5460	5460	5460	0
8	20230607	211900	41521620	5460	5460	5460	5460	0
9	20230607	211800	41521620	5460	5460	5460	5460	0
10	20230607	211700	41521620	5460	5460	5460	5460	0
11	20230607	211600	41521620	5460	5460	5460	5460	0
12	20230607	211500	41521620	5460	5460	5460	5460	0
13	20230607	211400	41521620	5460	5460	5460	5460	0
14	20230607	211300	41521620	5460	5460	5460	5460	0
15	20230607	211200	41521620	5460	5460	5460	5460	0
16	20230607	211100	41521620	5460	5460	5460	5460	0
17	20230607	211000	41521620	5460	5460	5460	5460	0
18	20230607	210900	41521620	5460	5460	5460	5460	0
19	20230607	210800	41521620	5460	5460	5460	5460	0
20	20230607	210700	41521620	5460	5460	5460	5460	0
21	20230607	210600	41521620	5460	5460	5460	5460	0
22	20230607	210500	41521620	5460	5460	5460	5460	0
23	20230607	210400	41521620	5460	5460	5460	5460	0
24	20230607	210300	41521620	5460	5460	5460	5460	0
25	20230607	210200	41521620	5460	5460	5460	5460	0
26	20230607	210100	41521620	5460	5460	5460	5460	0
27	20230607	210000	41521620	5460	5460	5460	5460	0
28	20230607	205900	41521620	5460	5460	5460	5460	0
29	20230607	205800	41521620	5460	5460	5460	5460	0
30	20230607	205700	41521620	5460	5460	5460	5460	0
31	20230607	205600	41521620	5460	5460	5460	5460	0
32	20230607	205500	41521620	5460	5460	5460	5460	174
33	20230607	205400	41521620	5460	5460	5460	5460	0
34	20230607	205300	41521620	5460	5460	5460	5460	0
35	20230607	205200	41521620	5460	5460	5460	5460	0
36	20230607	205100	41521620	5460	5460	5460	5460	0
37	20230607	205000	41521620	5460	5460	5460	5460	0
38	20230607	204900	41521620	5460	5460	5460	5460	0
39	20230607	204800	41521620	5460	5460	5460	5460	0
40	20230607	204700	41521620	5460	5460	5460	5460	0
41	20230607	204600	41521620	5460	5460	5460	5460	0
42	20230607	204500	41521620	5460	5460	5460	5460	0
43	20230607	204400	41521620	5460	5460	5460	5460	0
44	20230607	204300	41521620	5460	5460	5460	5460	0
45	20230607	204200	41521620	5460	5460	5460	5460	0
46	20230607	204100	41521620	5460	5460	5460	5460	0
47	20230607	204000	41521620	5460	5460	5460	5460	0
48	20230607	203900	41521620	5460	5460	5460	5460	0
49	20230607	203800	41521620	5460	5460	5460	5460	0
50	20230607	203700	41521620	5460	5460	5460	5460	0
51	20230607	203600	41521620	5460	5460	5460	5460	0
52	20230607	203500	41521620	5460	5460	5460	5460	0
53	20230607	203400	41521620	5460	5460	5460	5460	0
54	20230607	203300	41521620	5460	5460	5460	5460	0
55	20230607	203200	41521620	5460	5460	5460	5460	0
56	20230607	203100	41521620	5460	5460	5460	5460	0
57	20230607	203000	41521620	5460	5460	5460	5460	0
58	20230607	202900	41521620	5460	5460	5460	5460	0
59	20230607	202800	41521620	5460	5460	5460	5460	0
60	20230607	202700	41521620	5460	5460	5460	5460	0
61	20230607	202600	41521620	5460	5460	5460	5460	0
62	20230607	202500	41521620	5460	5460	5460	5460	174
63	20230607	202400	41521620	5460	5460	5460	5460	0
64	20230607	202300	41521620	5460	5460	5460	5460	0
65	20230607	202200	41521620	5460	5460	5460	5460	0
66	20230607	202100	41521620	5460	5460	5460	5460	0
67	20230607	202000	41521620	5460	5460	5460	5460	0
68	20230607	201900	41521620	5460	5460	5460	5460	0
69	20230607	201800	41521620	5460	5460	5460	5460	0
70	20230607	201700	41521620	5460	5460	5460	5460	0
71	20230607	201600	41521620	5460	5460	5460	5460	0
72	20230607	201500	41521620	5460	5460	5460	5460	0
73	20230607	201400	41521620	5460	5460	5460	5460	0
74	20230607	201300	41521620	5460	5460	5460	5460	0
75	20230607	201200	41521620	5460	5460	5460	5460	0
76	20230607	201100	41521620	5460	5460	5460	5460	0
77	20230607	201000	41521620	5460	5460	5460	5460	0
78	20230607	200900	41521620	5460	5460	5460	5460	0
79	20230607	200800	41521620	5460	5460	5460	5460	0
80	20230607	200700	41521620	5460	5460	5460	5460	0
81	20230607	200600	41521620	5460	5460	5460	5460	0
82	20230607	200500	41521620	5460	5460	5460	5460	0
83	20230607	200400	41521620	5460	5460	5460	5460	0
84	20230607	200300	41521620	5460	5460	5460	5460	0
85	20230607	200200	41521620	5460	5460	5460	5460	0
86	20230607	200100	41521620	5460	5460	5460	5460	0
87	20230607	200000	41521620	5460	5460	5460	5460	0
88	20230607	195900	41521620	5460	5460	5460	5460	0
89	20230607	195800	41521620	5460	5460	5460	5460	0
90	20230607	195700	41521620	5460	5460	5460	5460	0
91	20230607	195600	41521620	5460	5460	5460	5460	0
92	20230607	195500	41521620	5460	5460	5460	5460	174
93	20230607	195400	41521620	5460	5460	5460	5460	0
94	20230607	195300	41521620	5460	5460	5460	5460	0
95	20230607	195200	41521620	5460	5460	5460	5460	0
96	20230607	195100	41521620	5460	5460	5460	5460	0
97	20230607	195000	41521620	5460	5460	5460	5460	0
98	20230607	194900	41521620	5460	5460	5460	5460	0
99	20230607	194800	41521620	5460	5460	5460	5460	0
100	20230607	194700	41521620	5460	5460	5460	5460	0
101	20230607	194600	41521620	5460	5460	5460	5460	0
102	20230607	194500	41521620	5460	5460	5460	5460	0
103	20230607	194400	41521620	5460	5460	5460	5460	0
104	20230607	194300	41521620	5460	5460	5460	5460	0
105	20230607	194200	41521620	5460	5460	5460	5460	0
106	20230607	194100	41521620	5460	5460	5460	5460	0
107	20230607	194000	41521620	5460	5460	5460	5460	0
108	20230607	193900	41521620	5460	5460	5460	5460	0
109	20230607	193800	41521620	5460	5460	5460	5460	0
110	20230607	193700	41521620	5460	5460	5460	5460	0
111	20230607	193600	41521620	5460	5460	5460	5460	0
112	20230607	193500	41521620	5460	5460	5460	5460	0
113	20230607	193400	41521620	5460	5460	5460	5460	0
114	20230607	193300	41521620	5460	5460	5460	5460	0
115	20230607	193200	41521620	5460	5460	5460	5460	0
116	20230607	193100	41521620	5460	5460	5460	5460	0
117	20230607	193000	41521620	5460	5460	5460	5460	0
118	20230607	192900	41521620	5460	5460	5460	5460	0
119	20230607	192800	41521620	5460	5460	5460	5460	0
120	20230607	192700	41521620	5460	5460	5460	5460	0
121	20230607	192600	41521620	5460	5460	5460	5460	0
122	20230607	192500	41521620	5460	5460	5460	5460	174
123	20230607	192400	41521620	5460	5460	5460	5460	0
124	20230607	192300	41521620	5460	5460	5460	5460	0
125	20230607	192200	41521620	5460	5460	5460	5460	0
126	20230607	192100	41521620	5460	5460	5460	5460	0
127	20230607	192000	41521620	5460	5460	5460	5460	0
128	20230607	191900	41521620	5460	5460	5460	5460	0
129	20230607	191800	41521620	5460	5460	5460	5460	0
130	20230607	191700	41521620	5460	5460	5460	5460	0
131	20230607	191600	41521620	5460	5460	5460	5460	0
132	20230607	191500	41521620	5460	5460	5460	5460	0
133	20230607	191400	41521620	5460	5460	5460	5460	0
134	20230607	191300	41521620	5460	5460	5460	5460	0
135	20230607	191200	41521620	5460	5460	5460	5460	0
136	20230607	191100	41521620	5460	5460	5460	5460	0
137	20230607	191000	41521620	5460	5460	5460	5460	0
138	20230607	190900	41521620	5460	5460	5460	5460	0
139	20230607	190800	41521620	5460	5460	5460	5460	0
140	20230607	190700	41521620	5460	5460	5460	5460	0
141	20230607	190600	41521620	5460	5460	5460	5460	0
142	20230607	190500	41521620	5460	5460	5460	5460	0
143	20230607	190400	41521620	5460	5460	5460	5460	0
144	20230607	190300	41521620	5460	5460	5460	5460	0
145	20230607	190200	41521620	5460	5460	5460	5460	0
146	20230607	190100	41521620	5460	5460	5460	5460	0
147	20230607	190000	41521620	5460	5460	5460	5460	0
148	20230607	185900	41521620	5460	5460	5460	5460	0
149	20230607	185800	41521620	5460	5460	5460	5460	0
150	20230607	185700	41521620	5460	5460	5460	5460	0
151	20230607	185600	41521620	5460	5460	5460	5460	0
152	20230607	185500	41521620	5460	5460	5460	5460	174
153	20230607	185400	41521620	5460	5460	5460	5460	0
154	20230607	185300	41521620	5460	5460	5460	5460	0
155	20230607	185200	41521620	5460	5460	5460	5460	0
156	20230607	185100	41521620	5460	5460	5460	5460	0
157	20230607	185000	41521620	5460	5460	5460	5460	0
158	20230607	184900	41521620	5460	5460	5460	5460	0
159	20230607	184800	41521620	5460	5460	5460	5460	0
160	20230607	184700	41521620	5460	5460	5460	5460	0
161	20230607	184600	41521620	5460	5460	5460	5460	0
162	20230607	184500	41521620	5460	5460	5460	5460	0
163	20230607	184400	41521620	5460	5460	5460	5460	0
164	20230607	184300	41521620	5460	5460	5460	5460	0
165	20230607	184200	41521620	5460	5460	5460	5460	0
166	20230607	184100	41521620	5460	5460	5460	5460	0
167	20230607	184000	41521620	5460	5460	5460	5460	0
168	20230607	183900	41521620	5460	5460	5460	5460	0
169	20230607	183800	41521620	5460	5460	5460	5460	0
170	20230607	183700	41521620	5460	5460	5460	5460	0
171	20230607	183600	41521620	5460	5460	5460	5460	0
172	20230607	183500	41521620	5460	5460	5460	5460	0
173	20230607	183400	41521620	5460	5460	5460	5460	0
174	20230607	183300	41521620	5460	5460	5460	5460	0
175	20230607	183200	41521620	5460	5460	5460	5460	0
176	20230607	183100	41521620	5460	5460	5460	5460	0
177	20230607	183000	41521620	5460	5460	5460	5460	0
178	20230607	182900	41521620	5460	5460	5460	5460	0
179	20230607	182800	41521620	5460	5460	5460	5460	0
180	20230607	182700	41521620	5460	5460	5460	5460	0
181	20230607	182600	41521620	5460	5460	5460	5460	0
182	20230607	182500	41521620	5460	5460	5460	5460	174
183	20230607	182400	41521620	5460	5460	5460	5460	0
184	20230607	182300	41521620	5460	5460	5460	5460	0
185	20230607	182200	41521620	5460	5460	5460	5460	0
186	20230607	182100	41521620	5460	5460	5460	5460	0
187	20230607	182000	41521620	5460	5460	5460	5460	0
188	20230607	181900	41521620	5460	5460	5460	5460	0
189	20230607	181800	41521620	5460	5460	5460	5460	0
190	20230607	181700	41521620	5460	5460	5460	5460	0
191	20230607	181600	41521620	5460	5460	5460	5460	0
192	20230607	181500	41521620	5460	5460	5460	5460	0
193	20230607	181400	41521620	5460	5460	5460	5460	0
194	20230607	181300	41521620	5460	5460	5460	5460	0
195	20230607	181200	41521620	5460	5460	5460	5460	0
196	20230607	181100	41521620	5460	5460	5460	5460	0
197	20230607	181000	41521620	5460	5460	5460	5460	0
198	20230607	180900	41521620	5460	5460	5460	5460	0
199	20230607	180800	41521620	5460	5460	5460	5460	0
200	20230607	180700	41521620	5460	5460	5460	5460	0
201	20230607	180600	41521620	5460	5460	5460	5460	0
202	20230607	180500	41521620	5460	5460	5460	5460	0
203	20230607	180400	41521620	5460	5460	5460	5460	0
204	20230607	180300	41521620	5460	5460	5460	5460	0
205	20230607	180200	41521620	5460	5460	5460	5460	0
206	20230607	180100	41521620	5460	5460	5460	5460	0
207	20230607	180000	41521620	5460	5460	5460	5460	0
208	20230607	175900	41521620	5460	5460	5460	5460	0
209	20230607	175800	41521620	5460	5460	5460	5460	0
210	20230607	175700	41521620	5460	5460	5460	5460	0
211	20230607	175600	41521620	5460	5460	5460	5460	0
212	20230607	175500	41521620	5460	5460	5460	5460	174
213	20230607	175400	41521620	5460	5460	5460	5460	0
214	20230607	175300	41521620	5460	5460	5460	5460	0
215	20230607	175200	41521620	5460	5460	5460	5460	0
216	20230607	175100	41521620	5460	5460	5460	5460	0
217	20230607	175000	41521620	5460	5460	5460	5460	0
218	20230607	174900	41521620	5460	5460	5460	5460	0
219	20230607	174800	41521620	5460	5460	5460	5460	0
220	20230607	174700	41521620	5460	5460	5460	5460	0
221	20230607	174600	41521620	5460	5460	5460	5460	0
222	20230607	174500	41521620	5460	5460	5460	5460	0
223	20230607	174400	41521620	5460	5460	5460	5460	0
224	20230607	174300	41521620	5460	5460	5460	5460	0
225	20230607	174200	41521620	5460	5460	5460	5460	0
226	20230607	174100	41521620	5460	5460	5460	5460	0
227	20230607	174000	41521620	5460	5460	5460	5460	0
228	20230607	173900	41521620	5460	5460	5460	5460	0
229	20230607	173800	41521620	5460	5460	5460	5460	0
230	20230607	173700	41521620	5460	5460	5460	5460	0
231	20230607	173600	41521620	5460	5460	5460	5460	0
232	20230607	173500	41521620	5460	5460	5460	5460	0
233	20230607	173400	41521620	5460	5460	5460	5460	0
234	20230607	173300	41521620	5460	5460	5460	5460	0
235	20230607	173200	41521620	5460	5460	5460	5460	0
236	20230607	173100	41521620	5460	5460	5460	5460	0
237	20230607	173000	41521620	5460	5460	5460	5460	0
238	20230607	172900	41521620	5460	5460	5460	5460	0
239	20230607	172800	41521620	5460	5460	5460	5460	0
240	20230607	172700	41521620	5460	5460	5460	5460	0
241	20230607	172600	41521620	5460	5460	5460	5460	0
242	20230607	172500	41521620	5460	5460	5460	5460	174
243	20230607	172400	41521620	5460	5460	5460	5460	0
244	20230607	172300	41521620	5460	5460	5460	5460	0
245	20230607	172200	41521620	5460	5460	5460	5460	0
246	20230607	172100	41521620	5460	5460	5460	5460	0
247	20230607	172000	41521620	5460	5460	5460	5460	0
248	20230607	171900	41521620	5460	5460	5460	5460	0
249	20230607	171800	41521620	5460	5460	5460	5460	0
250	20230607	171700	41521620	5460	5460	5460	5460	0
251	20230607	171600	41521620	5460	5460	5460	5460	0
252	20230607	171500	41521620	5460	5460	5460	5460	0
253	20230607	171400	41521620	5460	5460	5460	5460	0
254	20230607	171300	41521620	5460	5460	5460	5460	0
255	20230607	171200	41521620	5460	5460	5460	5460	0
256	20230607	171100	41521620	5460	5460	5460	5460	0
257	20230607	171000	41521620	5460	5460	5460	5460	0
258	20230607	170900	41521620	5460	5460	5460	5460	0
259	20230607	170800	41521620	5460	5460	5460	5460	0
260	20230607	170700	41521620	5460	5460	5460	5460	0
261	20230607	170600	41521620	5460	5460	5460	5460	0
262	20230607	170500	41521620	5460	5460	5460	5460	0
263	20230607	170400	41521620	5460	5460	5460	5460	0
264	20230607	170300	41521620	5460	5460	5460	5460	0
265	20230607	170200	41521620	5460	5460	5460	5460	0
266	20230607	170100	41521620	5460	5460	5460	5460	0
267	20230607	170000	41521620	5460	5460	5460	5460	0
268	20230607	165900	41521620	5460	5460	5460	5460	0
269	20230607	165800	41521620	5460	5460	5460	5460	0
270	20230607	165700	41521620	5460	5460	5460	5460	0
271	20230607	165600	41521620	5460	5460	5460	5460	0
272	20230607	165500	41521620	5460	5460	5460	5460	174
273	20230607	165400	41521620	5460	5460	5460	5460	0
274	20230607	165300	41521620	5460	5460	5460	5460	0
275	20230607	165200	41521620	5460	5460	5460	5460	0
276	20230607	165100	41521620	5460	5460	5460	5460	0
277	20230607	165000	41521620	5460	5460	5460	5460	0
278	20230607	164900	41521620	5460	5460	5460	5460	0
279	20230607	164800	41521620	5460	5460	5460	5460	0
280	20230607	164700	41521620	5460	5460	5460	5460	0
281	20230607	164600	41521620	5460	5460	5460	5460	0
282	20230607	164500	41521620	5460	5460	5460	5460	0
283	20230607	164400	41521620	5460	5460	5460	5460	0
284	20230607	164300	41521620	5460	5460	5460	5460	0
285	20230607	164200	41521620	5460	5460	5460	5460	0
286	20230607	164100	41521620	5460	5460	5460	5460	0
287	20230607	164000	41521620	5460	5460	5460	5460	0
288	20230607	163900	41521620	5460	5460	5460	5460	0
289	20230607	163800	41521620	5460	5460	5460	5460	0
290	20230607	163700	41521620	5460	5460	5460	5460	0
291	20230607	163600	41521620	5460	5460	5460	5460	0
292	20230607	163500	41521620	5460	5460	5460	5460	0
293	20230607	163400	41521620	5460	5460	5460	5460	0
294	20230607	163300	41521620	5460	5460	5460	5460	0
295	20230607	163200	41521620	5460	5460	5460	5460	0
296	20230607	163100	41521620	5460	5460	5460	5460	0
297	20230607	163000	41521620	5460	5460	5460	5460	0
298	20230607	162900	41521620	5460	5460	5460	5460	0
299	20230607	162800	41521620	5460	5460	5460	5460	0
300	20230607	162700	41521620	5460	5460	5460	5460	0
301	20230607	162600	41521620	5460	5460	5460	5460	0
302	20230607	162500	41521620	5460	5460	5460	5460	174
303	20230607	162400	41521620	5460	5460	5460	5460	0
304	20230607	162300	41521620	5460	5460	5460	5460	0
305	20230607	162200	41521620	5460	5460	5460	5460	0
306	20230607	162100	41521620	5460	5460	5460	5460	0
307	20230607	162000	41521620	5460	5460	5460	5460	0
308	20230607	161900	41521620	5460	5460	5460	5460	0
309	20230607	161800	41521620	5460	5460	5460	5460	0
310	20230607	161700	41521620	5460	5460	5460	5460	0
311	20230607	161600	41521620	5460	5460	5460	5460	0
312	20230607	161500	41521620	5460	5460	5460	5460	0
313	20230607	161400	41521620	5460	5460	5460	5460	0
314	20230607	161300	41521620	5460	5460	5460	5460	0
315	20230607	161200	41521620	5460	5460	5460	5460	0
316	20230607	161100	41521620	5460	5460	5460	5460	0
317	20230607	161000	41521620	5460	5460	5460	5460	0
318	20230607	160900	41521620	5460	5460	5460	5460	0
319	20230607	160800	41521620	5460	5460	5460	5460	0
320	20230607	160700	41521620	5460	5460	5460	5460	0
321	20230607	160600	41521620	5460	5460	5460	5460	0
322	20230607	160500	41521620	5460	5460	5460	5460	0
323	20230607	160400	41521620	5460	5460	5460	5460	0
324	20230607	160300	41521620	5460	5460	5460	5460	0
325	20230607	160200	41521620	5460	5460	5460	5460	0
326	20230607	160100	41521620	5460	5460	5460	5460	0
327	20230607	160000	41521620	5460	5460	5460	5460	0
328	20230607	155900	41521620	5460	5460	5460	5460	0
329	20230607	155800	41521620	5460	5460	5460	5460	0
330	20230607	155700	41521620	5460	5460	5460	5460	0
331	20230607	155600	41521620	5460	5460	5460	5460	0
332	20230607	155500	41521620	5460	5460	5460	5460	174
333	20230607	155400	41521620	5460	5460	5460	5460	0
334	20230607	155300	41521620	5460	5460	5460	5460	0
335	20230607	155200	41521620	5460	5460	5460	5460	0
336	20230607	155100	41521620	5460	5460	5460	5460	0
337	20230607	155000	41521620	5460	5460	5460	5460	0
338	20230607	154900	41521620	5460	5460	5460	5460	0
339	20230607	154800	41521620	5460	5460	5460	5460	0
340	20230607	154700	41521620	5460	5460	5460	5460	0
341	20230607	154600	41521620	5460	5460	5460	5460	0
342	20230607	154500	41521620	5460	5460	5460	5460	0
343	20230607	154400	41521620	5460	5460	5460	5460	0
344	20230607	154300	41521620	5460	5460	5460	5460	0
345	20230607	154200	41521620	5460	5460	5460	5460	0
346	20230607	154100	41521620	5460	5460	5460	5460	0
347	20230607	154000	41521620	5460	5460	5460	5460	0
348	20230607	153900	41521620	5460	5460	5460	5460	0
349	20230607	153800	41521620	5460	5460	5460	5460	0
350	20230607	153700	41521620	5460	5460	5460	5460	0
351	20230607	153600	41521620	5460	5460	5460	5460	0
352	20230607	153500	41521620	5460	5460	5460	5460	0
353	20230607	153400	41521620	5460	5460	5460	5460	0
354	20230607	153300	41521620	5460	5460	5460	5460	0
355	20230607	153200	41521620	5460	5460	5460	5460	0
356	20230607	153100	41521620	5460	5460	5460	5460	0
357	20230607	153000	41521620	5460	5460	5460	5460	174
358	20230607	152900	40571580	5470	5470	5470	5470	0
359	20230607	152800	40571580	5470	5470	5470	5470	0
360	20230607	152700	40571580	5470	5470	5470	5470	0
361	20230607	152600	40571580	5470	5470	5470	5470	0
362	20230607	152500	40571580	5470	5470	5470	5470	0
363	20230607	152400	40571580	5470	5470	5470	5470	0
364	20230607	152300	40571580	5470	5470	5470	5470	0
365	20230607	152200	40571580	5470	5470	5470	5470	0
366	20230607	152100	40571580	5470	5470	5470	5470	0
367	20230607	152000	40571580	5470	5470	5470	5470	0
368	20230607	151900	40571580	5470	5450	5470	5450	11
369	20230607	151800	40511610	5470	5470	5470	5470	0
370	20230607	151700	40511610	5470	5470	5470	5470	0
371	20230607	151600	40511610	5470	5470	5470	5470	0
372	20230607	151500	40511610	5470	5470	5470	5470	0
373	20230607	151400	40511610	5470	5470	5470	5470	1
374	20230607	151300	40506140	5460	5460	5460	5460	0
375	20230607	151200	40506140	5460	5460	5460	5400	351
376	20230607	151100	38609550	5470	5470	5470	5470	0
377	20230607	151000	38609550	5470	5470	5470	5470	0
378	20230607	150900	38609550	5470	5470	5470	5470	1
379	20230607	150800	38604080	5470	5470	5470	5470	0
380	20230607	150700	38604080	5470	5470	5470	5470	180
381	20230607	150600	37619480	5490	5490	5490	5490	0
382	20230607	150500	37619480	5490	5490	5490	5490	1
383	20230607	150400	37613990	5490	5490	5490	5490	0
384	20230607	150300	37613990	5490	5490	5490	5490	0
385	20230607	150200	37613990	5490	5490	5490	5490	0
386	20230607	150100	37613990	5490	5490	5490	5490	0
387	20230607	150000	37613990	5490	5490	5490	5490	0
388	20230607	145900	37613990	5490	5490	5490	5490	0
389	20230607	145800	37613990	5490	5480	5490	5480	1543
390	20230607	145700	29158330	5490	5490	5490	5490	0
391	20230607	145600	29158330	5490	5490	5490	5490	0
392	20230607	145500	29158330	5490	5490	5490	5490	0
393	20230607	145400	29158330	5490	5490	5490	5490	0
394	20230607	145300	29158330	5490	5490	5490	5490	0
395	20230607	145200	29158330	5490	5490	5490	5490	2
396	20230607	145100	29147350	5450	5450	5450	5450	0
397	20230607	145000	29147350	5450	5450	5450	5450	10
398	20230607	144900	29092850	5440	5440	5440	5440	2
399	20230607	144800	29081970	5450	5450	5450	5450	0
400	20230607	144700	29081970	5450	5450	5450	5450	0
401	20230607	144600	29081970	5450	5450	5450	5450	0
402	20230607	144500	29081970	5450	5450	5450	5450	0
403	20230607	144400	29081970	5450	5450	5450	5450	0
404	20230607	144300	29081970	5450	5450	5450	5450	30
405	20230607	144200	28918470	5450	5450	5450	5450	1
406	20230607	144100	28913020	5450	5450	5450	5450	0
407	20230607	144000	28913020	5450	5450	5450	5450	2
408	20230607	143900	28902120	5410	5410	5410	5410	0
409	20230607	143800	28902120	5410	5410	5410	5410	0
410	20230607	143700	28902120	5410	5410	5410	5410	0
411	20230607	143600	28902120	5410	5410	5410	5410	5
412	20230607	143500	28875070	5410	5410	5410	5410	4
413	20230607	143400	28853430	5410	5410	5410	5410	2
414	20230607	143300	28842610	5410	5410	5410	5410	409
415	20230607	143200	26629920	5410	5410	5410	5410	0
416	20230607	143100	26629920	5410	5410	5410	5410	0
417	20230607	143000	26629920	5410	5410	5410	5410	0
418	20230607	142900	26629920	5410	5410	5410	5410	0
419	20230607	142800	26629920	5410	5410	5410	5410	0
420	20230607	142700	26629920	5410	5410	5410	5410	0
421	20230607	142600	26629920	5410	5410	5410	5410	0
422	20230607	142500	26629920	5410	5410	5410	5410	1
423	20230607	142400	26624510	5410	5410	5410	5410	0
424	20230607	142300	26624510	5410	5410	5410	5410	0
425	20230607	142200	26624510	5410	5410	5410	5410	0
426	20230607	142100	26624510	5410	5410	5410	5410	5
427	20230607	142000	26597460	5400	5400	5400	5400	0
428	20230607	141900	26597460	5400	5410	5410	5400	71
429	20230607	141800	26214010	5420	5420	5420	5420	0
430	20230607	141700	26214010	5420	5420	5420	5420	1
431	20230607	141600	26208590	5420	5420	5420	5420	0
432	20230607	141500	26208590	5420	5420	5420	5420	0
433	20230607	141400	26208590	5420	5420	5420	5420	0
434	20230607	141300	26208590	5420	5420	5420	5420	3
435	20230607	141200	26192330	5420	5420	5420	5420	0
436	20230607	141100	26192330	5420	5420	5420	5420	0
437	20230607	141000	26192330	5420	5420	5420	5420	0
438	20230607	140900	26192330	5420	5420	5420	5420	0
439	20230607	140800	26192330	5420	5420	5420	5420	0
440	20230607	140700	26192330	5420	5420	5420	5420	0
441	20230607	140600	26192330	5420	5420	5420	5420	0
442	20230607	140500	26192330	5420	5420	5420	5420	0
443	20230607	140400	26192330	5420	5420	5420	5420	0
444	20230607	140300	26192330	5420	5420	5420	5420	0
445	20230607	140200	26192330	5420	5420	5420	5420	1
446	20230607	140100	26186910	5410	5410	5410	5410	0
447	20230607	140000	26186910	5410	5410	5410	5410	0
448	20230607	135900	26186910	5410	5410	5410	5410	0
449	20230607	135800	26186910	5410	5410	5410	5410	0
450	20230607	135700	26186910	5410	5410	5410	5410	0
451	20230607	135600	26186910	5410	5410	5410	5410	0
452	20230607	135500	26186910	5410	5410	5410	5410	0
453	20230607	135400	26186910	5410	5410	5410	5410	0
454	20230607	135300	26186910	5410	5410	5410	5410	0
455	20230607	135200	26186910	5410	5410	5410	5410	0
456	20230607	135100	26186910	5410	5410	5410	5410	1
457	20230607	135000	26181500	5410	5410	5410	5410	1
458	20230607	134900	26176090	5450	5410	5450	5410	6
459	20230607	134800	26143460	5400	5400	5400	5400	0
460	20230607	134700	26143460	5400	5400	5400	5400	0
461	20230607	134600	26143460	5400	5410	5410	5400	20
462	20230607	134500	26035380	5410	5410	5410	5410	0
463	20230607	134400	26035380	5410	5410	5410	5410	0
464	20230607	134300	26035380	5410	5410	5410	5410	0
465	20230607	134200	26035380	5410	5410	5410	5410	0
466	20230607	134100	26035380	5410	5410	5410	5410	0
467	20230607	134000	26035380	5410	5410	5410	5410	0
468	20230607	133900	26035380	5410	5410	5410	5410	0
469	20230607	133800	26035380	5410	5410	5410	5410	5
470	20230607	133700	26008330	5410	5420	5420	5400	75
471	20230607	133600	25603150	5410	5410	5410	5410	0
472	20230607	133500	25603150	5410	5420	5420	5410	195
473	20230607	133400	24547870	5420	5430	5430	5420	120
474	20230607	133300	23896470	5420	5420	5420	5420	0
475	20230607	133200	23896470	5420	5420	5420	5420	0
476	20230607	133100	23896470	5420	5420	5420	5420	0
477	20230607	133000	23896470	5420	5420	5420	5420	0
478	20230607	132900	23896470	5420	5420	5420	5420	0
479	20230607	132800	23896470	5420	5420	5420	5420	0
480	20230607	132700	23896470	5420	5420	5420	5420	14
481	20230607	132600	23820590	5420	5420	5420	5420	7
482	20230607	132500	23782650	5430	5430	5430	5430	389
483	20230607	132400	21670380	5430	5430	5430	5430	0
484	20230607	132300	21670380	5430	5430	5430	5430	0
485	20230607	132200	21670380	5430	5430	5430	5430	0
486	20230607	132100	21670380	5430	5430	5430	5430	0
487	20230607	132000	21670380	5430	5430	5430	5430	0
488	20230607	131900	21670380	5430	5430	5430	5430	0
489	20230607	131800	21670380	5430	5430	5430	5430	0
490	20230607	131700	21670380	5430	5430	5430	5430	0
491	20230607	131600	21670380	5430	5430	5430	5430	0
492	20230607	131500	21670380	5430	5430	5430	5430	0
493	20230607	131400	21670380	5430	5430	5430	5430	0
494	20230607	131300	21670380	5430	5430	5430	5430	0
495	20230607	131200	21670380	5430	5430	5430	5430	0
496	20230607	131100	21670380	5430	5430	5430	5430	0
497	20230607	131000	21670380	5430	5430	5430	5430	0
498	20230607	130900	21670380	5430	5430	5430	5430	0
499	20230607	130800	21670380	5430	5430	5430	5430	0
500	20230607	130700	21670380	5430	5430	5430	5430	0
501	20230607	130600	21670380	5430	5430	5430	5430	0
502	20230607	130500	21670380	5430	5430	5430	5430	0
503	20230607	130400	21670380	5430	5430	5430	5430	0
504	20230607	130300	21670380	5430	5430	5430	5430	0
505	20230607	130200	21670380	5430	5430	5430	5430	0
506	20230607	130100	21670380	5430	5430	5430	5430	0
507	20230607	130000	21670380	5430	5430	5430	5430	0
508	20230607	125900	21670380	5430	5430	5430	5430	0
509	20230607	125800	21670380	5430	5430	5430	5430	0
510	20230607	125700	21670380	5430	5430	5430	5430	0
511	20230607	125600	21670380	5430	5430	5430	5430	0
512	20230607	125500	21670380	5430	5430	5430	5430	0
513	20230607	125400	21670380	5430	5430	5430	5430	0
514	20230607	125300	21670380	5430	5430	5430	5430	0
515	20230607	125200	21670380	5430	5430	5430	5430	0
516	20230607	125100	21670380	5430	5430	5430	5430	0
517	20230607	125000	21670380	5430	5430	5430	5430	0
518	20230607	124900	21670380	5430	5430	5430	5430	0
519	20230607	124800	21670380	5430	5430	5430	5430	0
520	20230607	124700	21670380	5430	5430	5430	5430	0
521	20230607	124600	21670380	5430	5430	5430	5430	0
522	20230607	124500	21670380	5430	5430	5430	5430	0
523	20230607	124400	21670380	5430	5430	5430	5430	0
524	20230607	124300	21670380	5430	5430	5430	5430	0
525	20230607	124200	21670380	5430	5430	5430	5430	0
526	20230607	124100	21670380	5430	5430	5430	5430	0
527	20230607	124000	21670380	5430	5430	5430	5430	0
528	20230607	123900	21670380	5430	5430	5430	5430	0
529	20230607	123800	21670380	5430	5430	5430	5430	0
530	20230607	123700	21670380	5430	5430	5430	5430	0
531	20230607	123600	21670380	5430	5430	5430	5430	0
532	20230607	123500	21670380	5430	5430	5430	5430	0
533	20230607	123400	21670380	5430	5430	5430	5430	0
534	20230607	123300	21670380	5430	5430	5430	5430	0
535	20230607	123200	21670380	5430	5430	5430	5430	0
536	20230607	123100	21670380	5430	5430	5430	5430	0
537	20230607	123000	21670380	5430	5430	5430	5430	0
538	20230607	122900	21670380	5430	5430	5430	5430	0
539	20230607	122800	21670380	5430	5430	5430	5430	0
540	20230607	122700	21670380	5430	5430	5430	5430	0
541	20230607	122600	21670380	5430	5430	5430	5430	0
542	20230607	122500	21670380	5430	5430	5430	5430	0
543	20230607	122400	21670380	5430	5430	5430	5430	0
544	20230607	122300	21670380	5430	5430	5430	5430	0
545	20230607	122200	21670380	5430	5430	5430	5430	0
546	20230607	122100	21670380	5430	5430	5430	5430	0
547	20230607	122000	21670380	5430	5430	5430	5430	0
548	20230607	121900	21670380	5430	5430	5430	5430	0
549	20230607	121800	21670380	5430	5430	5430	5430	0
550	20230607	121700	21670380	5430	5430	5430	5430	0
551	20230607	121600	21670380	5430	5430	5430	5430	0
552	20230607	121500	21670380	5430	5430	5430	5430	0
553	20230607	121400	21670380	5430	5430	5430	5430	0
554	20230607	121300	21670380	5430	5430	5430	5430	0
555	20230607	121200	21670380	5430	5430	5430	5430	0
556	20230607	121100	21670380	5430	5430	5430	5430	0
557	20230607	121000	21670380	5430	5430	5430	5430	0
558	20230607	120900	21670380	5430	5430	5430	5430	0
559	20230607	120800	21670380	5430	5430	5430	5430	0
560	20230607	120700	21670380	5430	5430	5430	5430	0
561	20230607	120600	21670380	5430	5430	5430	5430	0
562	20230607	120500	21670380	5430	5430	5430	5430	0
563	20230607	120400	21670380	5430	5430	5430	5430	0
564	20230607	120300	21670380	5430	5430	5430	5430	0
565	20230607	120200	21670380	5430	5430	5430	5430	0
566	20230607	120100	21670380	5430	5430	5430	5430	0
567	20230607	120000	21670380	5430	5430	5430	5430	0
568	20230607	115900	21670380	5430	5430	5430	5430	0
569	20230607	115800	21670380	5430	5430	5430	5430	0
570	20230607	115700	21670380	5430	5430	5430	5430	0
571	20230607	115600	21670380	5430	5430	5430	5430	0
572	20230607	115500	21670380	5430	5430	5430	5430	0
573	20230607	115400	21670380	5430	5430	5430	5430	1
574	20230607	115300	21664950	5420	5420	5420	5420	0
575	20230607	115200	21664950	5420	5420	5420	5420	0
576	20230607	115100	21664950	5420	5420	5420	5420	0
577	20230607	115000	21664950	5420	5420	5420	5420	0
578	20230607	114900	21664950	5420	5420	5420	5420	0
579	20230607	114800	21664950	5420	5420	5420	5420	0
580	20230607	114700	21664950	5420	5420	5420	5420	0
581	20230607	114600	21664950	5420	5420	5420	5420	0
582	20230607	114500	21664950	5420	5420	5420	5420	0
583	20230607	114400	21664950	5420	5420	5420	5420	0
584	20230607	114300	21664950	5420	5420	5420	5420	0
585	20230607	114200	21664950	5420	5420	5420	5420	0
586	20230607	114100	21664950	5420	5420	5420	5420	0
587	20230607	114000	21664950	5420	5420	5420	5420	0
588	20230607	113900	21664950	5420	5420	5420	5420	0
589	20230607	113800	21664950	5420	5420	5420	5420	0
590	20230607	113700	21664950	5420	5420	5420	5420	0
591	20230607	113600	21664950	5420	5420	5420	5420	0
592	20230607	113500	21664950	5420	5420	5420	5420	0
593	20230607	113400	21664950	5420	5420	5420	5420	0
594	20230607	113300	21664950	5420	5420	5420	5420	0
595	20230607	113200	21664950	5420	5420	5420	5420	0
596	20230607	113100	21664950	5420	5420	5420	5420	0
597	20230607	113000	21664950	5420	5420	5420	5420	0
598	20230607	112900	21664950	5420	5420	5420	5420	0
599	20230607	112800	21664950	5420	5420	5420	5420	0
600	20230607	112700	21664950	5420	5420	5420	5420	0
601	20230607	112600	21664950	5420	5420	5420	5420	0
602	20230607	112500	21664950	5420	5420	5420	5420	0
603	20230607	112400	21664950	5420	5420	5420	5420	0
604	20230607	112300	21664950	5420	5420	5420	5420	1
605	20230607	112200	21659530	5430	5430	5430	5430	0
606	20230607	112100	21659530	5430	5430	5430	5430	0
607	20230607	112000	21659530	5430	5430	5430	5430	0
608	20230607	111900	21659530	5430	5430	5430	5430	0
609	20230607	111800	21659530	5430	5430	5430	5430	1
610	20230607	111700	21654100	5430	5430	5430	5430	0
611	20230607	111600	21654100	5430	5430	5430	5430	0
612	20230607	111500	21654100	5430	5430	5430	5430	0
613	20230607	111400	21654100	5430	5430	5430	5430	0
614	20230607	111300	21654100	5430	5430	5430	5430	0
615	20230607	111200	21654100	5430	5430	5430	5430	0
616	20230607	111100	21654100	5430	5430	5430	5430	0
617	20230607	111000	21654100	5430	5430	5430	5430	0
618	20230607	110900	21654100	5430	5430	5430	5430	0
619	20230607	110800	21654100	5430	5430	5430	5430	20
620	20230607	110700	21545500	5430	5430	5430	5430	0
621	20230607	110600	21545500	5430	5430	5430	5430	0
622	20230607	110500	21545500	5430	5430	5430	5430	0
623	20230607	110400	21545500	5430	5430	5430	5430	0
624	20230607	110300	21545500	5430	5430	5430	5430	0
625	20230607	110200	21545500	5430	5430	5430	5430	0
626	20230607	110100	21545500	5430	5430	5430	5430	0
627	20230607	110000	21545500	5430	5430	5430	5430	0
628	20230607	105900	21545500	5430	5430	5430	5430	0
629	20230607	105800	21545500	5430	5430	5430	5430	30
630	20230607	105700	21382600	5430	5430	5430	5430	0
631	20230607	105600	21382600	5430	5430	5430	5430	2
632	20230607	105500	21371740	5430	5430	5430	5430	9
633	20230607	105400	21322870	5430	5430	5430	5430	15
634	20230607	105300	21241420	5430	5430	5430	5430	0
635	20230607	105200	21241420	5430	5430	5430	5430	5
636	20230607	105100	21214270	5430	5430	5430	5430	0
637	20230607	105000	21214270	5430	5430	5430	5430	0
638	20230607	104900	21214270	5430	5430	5430	5430	0
639	20230607	104800	21214270	5430	5430	5430	5430	0
640	20230607	104700	21214270	5430	5430	5430	5430	222
641	20230607	104600	20008810	5430	5430	5430	5430	0
642	20230607	104500	20008810	5430	5430	5430	5430	0
643	20230607	104400	20008810	5430	5430	5430	5430	0
644	20230607	104300	20008810	5430	5430	5430	5430	0
645	20230607	104200	20008810	5430	5430	5430	5430	0
646	20230607	104100	20008810	5430	5450	5450	5400	1089
647	20230607	104000	14112180	5460	5460	5460	5460	0
648	20230607	103900	14112180	5460	5460	5460	5460	0
649	20230607	103800	14112180	5460	5460	5460	5460	0
650	20230607	103700	14112180	5460	5460	5460	5460	0
651	20230607	103600	14112180	5460	5460	5460	5460	302
652	20230607	103500	12463260	5470	5470	5470	5470	0
653	20230607	103400	12463260	5470	5470	5470	5470	0
654	20230607	103300	12463260	5470	5480	5480	5470	401
655	20230607	103200	10269340	5490	5490	5490	5490	0
656	20230607	103100	10269340	5490	5480	5490	5480	124
657	20230607	103000	9589600	5480	5480	5480	5480	0
658	20230607	102900	9589600	5480	5480	5480	5480	0
659	20230607	102800	9589600	5480	5480	5480	5480	0
660	20230607	102700	9589600	5480	5480	5480	5480	0
661	20230607	102600	9589600	5480	5480	5480	5480	0
662	20230607	102500	9589600	5480	5480	5480	5480	0
663	20230607	102400	9589600	5480	5480	5480	5480	0
664	20230607	102300	9589600	5480	5480	5480	5480	0
665	20230607	102200	9589600	5480	5480	5480	5480	0
666	20230607	102100	9589600	5480	5480	5480	5480	0
667	20230607	102000	9589600	5480	5480	5480	5480	0
668	20230607	101900	9589600	5480	5480	5480	5480	0
669	20230607	101800	9589600	5480	5480	5480	5480	0
670	20230607	101700	9589600	5480	5480	5480	5480	0
671	20230607	101600	9589600	5480	5480	5480	5480	0
672	20230607	101500	9589600	5480	5480	5480	5480	0
673	20230607	101400	9589600	5480	5480	5480	5480	0
674	20230607	101300	9589600	5480	5480	5480	5480	0
675	20230607	101200	9589600	5480	5480	5480	5480	0
676	20230607	101100	9589600	5480	5480	5480	5480	0
677	20230607	101000	9589600	5480	5480	5480	5480	0
678	20230607	100900	9589600	5480	5480	5480	5480	0
679	20230607	100800	9589600	5480	5480	5480	5480	0
680	20230607	100700	9589600	5480	5480	5480	5480	1
681	20230607	100600	9584120	5470	5470	5470	5470	14
682	20230607	100500	9507540	5480	5480	5480	5480	0
683	20230607	100400	9507540	5480	5470	5480	5470	3
684	20230607	100300	9491120	5480	5480	5480	5480	0
685	20230607	100200	9491120	5480	5480	5480	5480	0
686	20230607	100100	9491120	5480	5480	5480	5480	0
687	20230607	100000	9491120	5480	5480	5480	5480	0
688	20230607	095900	9491120	5480	5480	5480	5480	0
689	20230607	095800	9491120	5480	5480	5480	5480	0
690	20230607	095700	9491120	5480	5480	5480	5480	0
691	20230607	095600	9491120	5480	5480	5480	5480	0
692	20230607	095500	9491120	5480	5480	5480	5480	0
693	20230607	095400	9491120	5480	5480	5480	5480	0
694	20230607	095300	9491120	5480	5480	5480	5480	0
695	20230607	095200	9491120	5480	5480	5480	5480	0
696	20230607	095100	9491120	5480	5480	5480	5480	0
697	20230607	095000	9491120	5480	5480	5480	5480	0
698	20230607	094900	9491120	5480	5480	5480	5480	0
699	20230607	094800	9491120	5480	5480	5480	5480	0
700	20230607	094700	9491120	5480	5480	5480	5480	0
701	20230607	094600	9491120	5480	5480	5480	5480	0
702	20230607	094500	9491120	5480	5480	5480	5480	0
703	20230607	094400	9491120	5480	5480	5480	5480	0
704	20230607	094300	9491120	5480	5480	5480	5480	0
705	20230607	094200	9491120	5480	5480	5480	5480	0
706	20230607	094100	9491120	5480	5480	5480	5480	0
707	20230607	094000	9491120	5480	5480	5480	5480	0
708	20230607	093900	9491120	5480	5480	5480	5480	0
709	20230607	093800	9491120	5480	5480	5480	5480	0
710	20230607	093700	9491120	5480	5480	5480	5480	2
711	20230607	093600	9480160	5480	5480	5480	5480	0
712	20230607	093500	9480160	5480	5480	5480	5480	0
713	20230607	093400	9480160	5480	5480	5480	5480	0
714	20230607	093300	9480160	5480	5480	5480	5480	0
715	20230607	093200	9480160	5480	5480	5480	5480	0
716	20230607	093100	9480160	5480	5480	5480	5480	0
717	20230607	093000	9480160	5480	5480	5480	5480	0
718	20230607	092900	9480160	5480	5480	5480	5480	0
719	20230607	092800	9480160	5480	5480	5480	5480	0
720	20230607	092700	9480160	5480	5480	5480	5480	0
721	20230607	092600	9480160	5480	5480	5480	5480	0
722	20230607	092500	9480160	5480	5480	5480	5480	0
723	20230607	092400	9480160	5480	5480	5480	5480	0
724	20230607	092300	9480160	5480	5480	5480	5480	1
725	20230607	092200	9474680	5490	5490	5490	5490	0
726	20230607	092100	9474680	5490	5490	5490	5490	0
727	20230607	092000	9474680	5490	5490	5490	5490	0
728	20230607	091900	9474680	5490	5490	5490	5490	0
729	20230607	091800	9474680	5490	5490	5490	5490	0
730	20230607	091700	9474680	5490	5490	5490	5490	0
731	20230607	091600	9474680	5490	5460	5490	5460	22
732	20230607	091500	9354530	5460	5460	5460	5460	20
733	20230607	091400	9245330	5460	5460	5460	5460	20
734	20230607	091300	9136130	5460	5460	5460	5460	439
735	20230607	091200	6739190	5450	5490	5490	5450	500
736	20230607	091100	4001900	5500	5500	5500	5500	0
737	20230607	091000	4001900	5500	5510	5510	5500	119
738	20230607	090900	3346400	5500	5500	5510	5500	98
739	20230607	090800	2807380	5490	5490	5500	5490	53
740	20230607	090700	2516210	5500	5500	5500	5490	54
741	20230607	090600	2219600	5490	5490	5490	5490	25
742	20230607	090500	2082350	5490	5490	5490	5490	0
743	20230607	090400	2082350	5490	5480	5490	5480	231
744	20230607	090300	816170	5480	5480	5480	5480	103
745	20230607	090200	251730	5480	5480	5480	5480	0
746	20230607	090100	251730	5480	5480	5480	5480	10
747	20230607	090000	196930	5480	5470	5480	5470	36