KissMeData/262840/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203600	180995150	7060	7060	7060	7060	11
3	20230607	203500	180995150	7060	7060	7060	7060	0
4	20230607	203400	180995150	7060	7060	7060	7060	0
5	20230607	203300	180995150	7060	7060	7060	7060	0
6	20230607	203200	180995150	7060	7060	7060	7060	0
7	20230607	203100	180995150	7060	7060	7060	7060	0
8	20230607	203000	180995150	7060	7060	7060	7060	0
9	20230607	202900	180995150	7060	7060	7060	7060	0
10	20230607	202800	180995150	7060	7060	7060	7060	0
11	20230607	202700	180995150	7060	7060	7060	7060	0
12	20230607	202600	180995150	7060	7060	7060	7060	0
13	20230607	202500	180995150	7060	7060	7060	7060	0
14	20230607	202400	180995150	7060	7060	7060	7060	0
15	20230607	202300	180995150	7060	7060	7060	7060	0
16	20230607	202200	180995150	7060	7060	7060	7060	0
17	20230607	202100	180995150	7060	7060	7060	7060	0
18	20230607	202000	180995150	7060	7060	7060	7060	0
19	20230607	201900	180995150	7060	7060	7060	7060	0
20	20230607	201800	180995150	7060	7060	7060	7060	0
21	20230607	201700	180995150	7060	7060	7060	7060	0
22	20230607	201600	180995150	7060	7060	7060	7060	0
23	20230607	201500	180995150	7060	7060	7060	7060	0
24	20230607	201400	180995150	7060	7060	7060	7060	0
25	20230607	201300	180995150	7060	7060	7060	7060	0
26	20230607	201200	180995150	7060	7060	7060	7060	0
27	20230607	201100	180995150	7060	7060	7060	7060	0
28	20230607	201000	180995150	7060	7060	7060	7060	0
29	20230607	200900	180995150	7060	7060	7060	7060	0
30	20230607	200800	180995150	7060	7060	7060	7060	0
31	20230607	200700	180995150	7060	7060	7060	7060	0
32	20230607	200600	180995150	7060	7060	7060	7060	11
33	20230607	200500	180995150	7060	7060	7060	7060	0
34	20230607	200400	180995150	7060	7060	7060	7060	0
35	20230607	200300	180995150	7060	7060	7060	7060	0
36	20230607	200200	180995150	7060	7060	7060	7060	0
37	20230607	200100	180995150	7060	7060	7060	7060	0
38	20230607	200000	180995150	7060	7060	7060	7060	0
39	20230607	195900	180995150	7060	7060	7060	7060	0
40	20230607	195800	180995150	7060	7060	7060	7060	0
41	20230607	195700	180995150	7060	7060	7060	7060	0
42	20230607	195600	180995150	7060	7060	7060	7060	0
43	20230607	195500	180995150	7060	7060	7060	7060	0
44	20230607	195400	180995150	7060	7060	7060	7060	0
45	20230607	195300	180995150	7060	7060	7060	7060	0
46	20230607	195200	180995150	7060	7060	7060	7060	0
47	20230607	195100	180995150	7060	7060	7060	7060	0
48	20230607	195000	180995150	7060	7060	7060	7060	0
49	20230607	194900	180995150	7060	7060	7060	7060	0
50	20230607	194800	180995150	7060	7060	7060	7060	0
51	20230607	194700	180995150	7060	7060	7060	7060	0
52	20230607	194600	180995150	7060	7060	7060	7060	0
53	20230607	194500	180995150	7060	7060	7060	7060	0
54	20230607	194400	180995150	7060	7060	7060	7060	0
55	20230607	194300	180995150	7060	7060	7060	7060	0
56	20230607	194200	180995150	7060	7060	7060	7060	0
57	20230607	194100	180995150	7060	7060	7060	7060	0
58	20230607	194000	180995150	7060	7060	7060	7060	0
59	20230607	193900	180995150	7060	7060	7060	7060	0
60	20230607	193800	180995150	7060	7060	7060	7060	0
61	20230607	193700	180995150	7060	7060	7060	7060	0
62	20230607	193600	180995150	7060	7060	7060	7060	11
63	20230607	193500	180995150	7060	7060	7060	7060	0
64	20230607	193400	180995150	7060	7060	7060	7060	0
65	20230607	193300	180995150	7060	7060	7060	7060	0
66	20230607	193200	180995150	7060	7060	7060	7060	0
67	20230607	193100	180995150	7060	7060	7060	7060	0
68	20230607	193000	180995150	7060	7060	7060	7060	0
69	20230607	192900	180995150	7060	7060	7060	7060	0
70	20230607	192800	180995150	7060	7060	7060	7060	0
71	20230607	192700	180995150	7060	7060	7060	7060	0
72	20230607	192600	180995150	7060	7060	7060	7060	0
73	20230607	192500	180995150	7060	7060	7060	7060	0
74	20230607	192400	180995150	7060	7060	7060	7060	0
75	20230607	192300	180995150	7060	7060	7060	7060	0
76	20230607	192200	180995150	7060	7060	7060	7060	0
77	20230607	192100	180995150	7060	7060	7060	7060	0
78	20230607	192000	180995150	7060	7060	7060	7060	0
79	20230607	191900	180995150	7060	7060	7060	7060	0
80	20230607	191800	180995150	7060	7060	7060	7060	0
81	20230607	191700	180995150	7060	7060	7060	7060	0
82	20230607	191600	180995150	7060	7060	7060	7060	0
83	20230607	191500	180995150	7060	7060	7060	7060	0
84	20230607	191400	180995150	7060	7060	7060	7060	0
85	20230607	191300	180995150	7060	7060	7060	7060	0
86	20230607	191200	180995150	7060	7060	7060	7060	0
87	20230607	191100	180995150	7060	7060	7060	7060	0
88	20230607	191000	180995150	7060	7060	7060	7060	0
89	20230607	190900	180995150	7060	7060	7060	7060	0
90	20230607	190800	180995150	7060	7060	7060	7060	0
91	20230607	190700	180995150	7060	7060	7060	7060	0
92	20230607	190600	180995150	7060	7060	7060	7060	11
93	20230607	190500	180995150	7060	7060	7060	7060	0
94	20230607	190400	180995150	7060	7060	7060	7060	0
95	20230607	190300	180995150	7060	7060	7060	7060	0
96	20230607	190200	180995150	7060	7060	7060	7060	0
97	20230607	190100	180995150	7060	7060	7060	7060	0
98	20230607	190000	180995150	7060	7060	7060	7060	0
99	20230607	185900	180995150	7060	7060	7060	7060	0
100	20230607	185800	180995150	7060	7060	7060	7060	0
101	20230607	185700	180995150	7060	7060	7060	7060	0
102	20230607	185600	180995150	7060	7060	7060	7060	0
103	20230607	185500	180995150	7060	7060	7060	7060	0
104	20230607	185400	180995150	7060	7060	7060	7060	0
105	20230607	185300	180995150	7060	7060	7060	7060	0
106	20230607	185200	180995150	7060	7060	7060	7060	0
107	20230607	185100	180995150	7060	7060	7060	7060	0
108	20230607	185000	180995150	7060	7060	7060	7060	0
109	20230607	184900	180995150	7060	7060	7060	7060	0
110	20230607	184800	180995150	7060	7060	7060	7060	0
111	20230607	184700	180995150	7060	7060	7060	7060	0
112	20230607	184600	180995150	7060	7060	7060	7060	0
113	20230607	184500	180995150	7060	7060	7060	7060	0
114	20230607	184400	180995150	7060	7060	7060	7060	0
115	20230607	184300	180995150	7060	7060	7060	7060	0
116	20230607	184200	180995150	7060	7060	7060	7060	0
117	20230607	184100	180995150	7060	7060	7060	7060	0
118	20230607	184000	180995150	7060	7060	7060	7060	0
119	20230607	183900	180995150	7060	7060	7060	7060	0
120	20230607	183800	180995150	7060	7060	7060	7060	0
121	20230607	183700	180995150	7060	7060	7060	7060	0
122	20230607	183600	180995150	7060	7060	7060	7060	11
123	20230607	183500	180995150	7060	7060	7060	7060	0
124	20230607	183400	180995150	7060	7060	7060	7060	0
125	20230607	183300	180995150	7060	7060	7060	7060	0
126	20230607	183200	180995150	7060	7060	7060	7060	0
127	20230607	183100	180995150	7060	7060	7060	7060	0
128	20230607	183000	180995150	7060	7060	7060	7060	0
129	20230607	182900	180995150	7060	7060	7060	7060	0
130	20230607	182800	180995150	7060	7060	7060	7060	0
131	20230607	182700	180995150	7060	7060	7060	7060	0
132	20230607	182600	180995150	7060	7060	7060	7060	0
133	20230607	182500	180995150	7060	7060	7060	7060	0
134	20230607	182400	180995150	7060	7060	7060	7060	0
135	20230607	182300	180995150	7060	7060	7060	7060	0
136	20230607	182200	180995150	7060	7060	7060	7060	0
137	20230607	182100	180995150	7060	7060	7060	7060	0
138	20230607	182000	180995150	7060	7060	7060	7060	0
139	20230607	181900	180995150	7060	7060	7060	7060	0
140	20230607	181800	180995150	7060	7060	7060	7060	0
141	20230607	181700	180995150	7060	7060	7060	7060	0
142	20230607	181600	180995150	7060	7060	7060	7060	0
143	20230607	181500	180995150	7060	7060	7060	7060	0
144	20230607	181400	180995150	7060	7060	7060	7060	0
145	20230607	181300	180995150	7060	7060	7060	7060	0
146	20230607	181200	180995150	7060	7060	7060	7060	0
147	20230607	181100	180995150	7060	7060	7060	7060	0
148	20230607	181000	180995150	7060	7060	7060	7060	0
149	20230607	180900	180995150	7060	7060	7060	7060	0
150	20230607	180800	180995150	7060	7060	7060	7060	0
151	20230607	180700	180995150	7060	7060	7060	7060	0
152	20230607	180600	180995150	7060	7060	7060	7060	11
153	20230607	180500	180995150	7060	7060	7060	7060	0
154	20230607	180400	180995150	7060	7060	7060	7060	0
155	20230607	180300	180995150	7060	7060	7060	7060	0
156	20230607	180200	180995150	7060	7060	7060	7060	0
157	20230607	180100	180995150	7060	7060	7060	7060	0
158	20230607	180000	180995150	7060	7060	7060	7060	0
159	20230607	175900	180995150	7060	7060	7060	7060	0
160	20230607	175800	180995150	7060	7060	7060	7060	0
161	20230607	175700	180995150	7060	7060	7060	7060	0
162	20230607	175600	180995150	7060	7060	7060	7060	0
163	20230607	175500	180995150	7060	7060	7060	7060	0
164	20230607	175400	180995150	7060	7060	7060	7060	0
165	20230607	175300	180995150	7060	7060	7060	7060	0
166	20230607	175200	180995150	7060	7060	7060	7060	0
167	20230607	175100	180995150	7060	7060	7060	7060	0
168	20230607	175000	180995150	7060	7060	7060	7060	0
169	20230607	174900	180995150	7060	7060	7060	7060	0
170	20230607	174800	180995150	7060	7060	7060	7060	0
171	20230607	174700	180995150	7060	7060	7060	7060	0
172	20230607	174600	180995150	7060	7060	7060	7060	0
173	20230607	174500	180995150	7060	7060	7060	7060	0
174	20230607	174400	180995150	7060	7060	7060	7060	0
175	20230607	174300	180995150	7060	7060	7060	7060	0
176	20230607	174200	180995150	7060	7060	7060	7060	0
177	20230607	174100	180995150	7060	7060	7060	7060	0
178	20230607	174000	180995150	7060	7060	7060	7060	0
179	20230607	173900	180995150	7060	7060	7060	7060	0
180	20230607	173800	180995150	7060	7060	7060	7060	0
181	20230607	173700	180995150	7060	7060	7060	7060	0
182	20230607	173600	180995150	7060	7060	7060	7060	11
183	20230607	173500	180995150	7060	7060	7060	7060	0
184	20230607	173400	180995150	7060	7060	7060	7060	0
185	20230607	173300	180995150	7060	7060	7060	7060	0
186	20230607	173200	180995150	7060	7060	7060	7060	0
187	20230607	173100	180995150	7060	7060	7060	7060	0
188	20230607	173000	180995150	7060	7060	7060	7060	0
189	20230607	172900	180995150	7060	7060	7060	7060	0
190	20230607	172800	180995150	7060	7060	7060	7060	0
191	20230607	172700	180995150	7060	7060	7060	7060	0
192	20230607	172600	180995150	7060	7060	7060	7060	0
193	20230607	172500	180995150	7060	7060	7060	7060	0
194	20230607	172400	180995150	7060	7060	7060	7060	0
195	20230607	172300	180995150	7060	7060	7060	7060	0
196	20230607	172200	180995150	7060	7060	7060	7060	0
197	20230607	172100	180995150	7060	7060	7060	7060	0
198	20230607	172000	180995150	7060	7060	7060	7060	0
199	20230607	171900	180995150	7060	7060	7060	7060	0
200	20230607	171800	180995150	7060	7060	7060	7060	0
201	20230607	171700	180995150	7060	7060	7060	7060	0
202	20230607	171600	180995150	7060	7060	7060	7060	0
203	20230607	171500	180995150	7060	7060	7060	7060	0
204	20230607	171400	180995150	7060	7060	7060	7060	0
205	20230607	171300	180995150	7060	7060	7060	7060	0
206	20230607	171200	180995150	7060	7060	7060	7060	0
207	20230607	171100	180995150	7060	7060	7060	7060	0
208	20230607	171000	180995150	7060	7060	7060	7060	0
209	20230607	170900	180995150	7060	7060	7060	7060	0
210	20230607	170800	180995150	7060	7060	7060	7060	0
211	20230607	170700	180995150	7060	7060	7060	7060	0
212	20230607	170600	180995150	7060	7060	7060	7060	11
213	20230607	170500	180995150	7060	7060	7060	7060	0
214	20230607	170400	180995150	7060	7060	7060	7060	0
215	20230607	170300	180995150	7060	7060	7060	7060	0
216	20230607	170200	180995150	7060	7060	7060	7060	0
217	20230607	170100	180995150	7060	7060	7060	7060	0
218	20230607	170000	180995150	7060	7060	7060	7060	0
219	20230607	165900	180995150	7060	7060	7060	7060	0
220	20230607	165800	180995150	7060	7060	7060	7060	0
221	20230607	165700	180995150	7060	7060	7060	7060	0
222	20230607	165600	180995150	7060	7060	7060	7060	0
223	20230607	165500	180995150	7060	7060	7060	7060	0
224	20230607	165400	180995150	7060	7060	7060	7060	0
225	20230607	165300	180995150	7060	7060	7060	7060	0
226	20230607	165200	180995150	7060	7060	7060	7060	0
227	20230607	165100	180995150	7060	7060	7060	7060	0
228	20230607	165000	180995150	7060	7060	7060	7060	0
229	20230607	164900	180995150	7060	7060	7060	7060	0
230	20230607	164800	180995150	7060	7060	7060	7060	0
231	20230607	164700	180995150	7060	7060	7060	7060	0
232	20230607	164600	180995150	7060	7060	7060	7060	0
233	20230607	164500	180995150	7060	7060	7060	7060	0
234	20230607	164400	180995150	7060	7060	7060	7060	0
235	20230607	164300	180995150	7060	7060	7060	7060	0
236	20230607	164200	180995150	7060	7060	7060	7060	0
237	20230607	164100	180995150	7060	7060	7060	7060	0
238	20230607	164000	180995150	7060	7060	7060	7060	0
239	20230607	163900	180995150	7060	7060	7060	7060	0
240	20230607	163800	180995150	7060	7060	7060	7060	0
241	20230607	163700	180995150	7060	7060	7060	7060	0
242	20230607	163600	180995150	7060	7060	7060	7060	11
243	20230607	163500	180995150	7060	7060	7060	7060	0
244	20230607	163400	180995150	7060	7060	7060	7060	0
245	20230607	163300	180995150	7060	7060	7060	7060	0
246	20230607	163200	180995150	7060	7060	7060	7060	0
247	20230607	163100	180995150	7060	7060	7060	7060	0
248	20230607	163000	180995150	7060	7060	7060	7060	0
249	20230607	162900	180995150	7060	7060	7060	7060	0
250	20230607	162800	180995150	7060	7060	7060	7060	0
251	20230607	162700	180995150	7060	7060	7060	7060	0
252	20230607	162600	180995150	7060	7060	7060	7060	0
253	20230607	162500	180995150	7060	7060	7060	7060	0
254	20230607	162400	180995150	7060	7060	7060	7060	0
255	20230607	162300	180995150	7060	7060	7060	7060	0
256	20230607	162200	180995150	7060	7060	7060	7060	0
257	20230607	162100	180995150	7060	7060	7060	7060	0
258	20230607	162000	180995150	7060	7060	7060	7060	0
259	20230607	161900	180995150	7060	7060	7060	7060	0
260	20230607	161800	180995150	7060	7060	7060	7060	0
261	20230607	161700	180995150	7060	7060	7060	7060	0
262	20230607	161600	180995150	7060	7060	7060	7060	0
263	20230607	161500	180995150	7060	7060	7060	7060	0
264	20230607	161400	180995150	7060	7060	7060	7060	0
265	20230607	161300	180995150	7060	7060	7060	7060	0
266	20230607	161200	180995150	7060	7060	7060	7060	0
267	20230607	161100	180995150	7060	7060	7060	7060	0
268	20230607	161000	180995150	7060	7060	7060	7060	0
269	20230607	160900	180995150	7060	7060	7060	7060	0
270	20230607	160800	180995150	7060	7060	7060	7060	0
271	20230607	160700	180995150	7060	7060	7060	7060	0
272	20230607	160600	180995150	7060	7060	7060	7060	11
273	20230607	160500	180995150	7060	7060	7060	7060	0
274	20230607	160400	180995150	7060	7060	7060	7060	0
275	20230607	160300	180995150	7060	7060	7060	7060	0
276	20230607	160200	180995150	7060	7060	7060	7060	0
277	20230607	160100	180995150	7060	7060	7060	7060	0
278	20230607	160000	180995150	7060	7060	7060	7060	0
279	20230607	155900	180995150	7060	7060	7060	7060	0
280	20230607	155800	180995150	7060	7060	7060	7060	0
281	20230607	155700	180995150	7060	7060	7060	7060	0
282	20230607	155600	180995150	7060	7060	7060	7060	0
283	20230607	155500	180995150	7060	7060	7060	7060	0
284	20230607	155400	180995150	7060	7060	7060	7060	0
285	20230607	155300	180995150	7060	7060	7060	7060	0
286	20230607	155200	180995150	7060	7060	7060	7060	0
287	20230607	155100	180995150	7060	7060	7060	7060	0
288	20230607	155000	180995150	7060	7060	7060	7060	0
289	20230607	154900	180995150	7060	7060	7060	7060	0
290	20230607	154800	180995150	7060	7060	7060	7060	0
291	20230607	154700	180995150	7060	7060	7060	7060	0
292	20230607	154600	180995150	7060	7060	7060	7060	0
293	20230607	154500	180995150	7060	7060	7060	7060	0
294	20230607	154400	180995150	7060	7060	7060	7060	0
295	20230607	154300	180995150	7060	7060	7060	7060	0
296	20230607	154200	180995150	7060	7060	7060	7060	0
297	20230607	154100	180995150	7060	7060	7060	7060	0
298	20230607	154000	180995150	7060	7060	7060	7060	0
299	20230607	153900	180995150	7060	7060	7060	7060	0
300	20230607	153800	180995150	7060	7060	7060	7060	0
301	20230607	153700	180995150	7060	7060	7060	7060	0
302	20230607	153600	180995150	7060	7060	7060	7060	11
303	20230607	153500	180995150	7060	7060	7060	7060	0
304	20230607	153400	180995150	7060	7060	7060	7060	0
305	20230607	153300	180995150	7060	7060	7060	7060	0
306	20230607	153200	180995150	7060	7060	7060	7060	0
307	20230607	153100	180995150	7060	7060	7060	7060	0
308	20230607	153000	180995150	7060	7060	7060	7060	11
309	20230607	152900	180917490	7000	7000	7000	7000	0
310	20230607	152800	180917490	7000	7000	7000	7000	0
311	20230607	152700	180917490	7000	7000	7000	7000	0
312	20230607	152600	180917490	7000	7000	7000	7000	0
313	20230607	152500	180917490	7000	7000	7000	7000	0
314	20230607	152400	180917490	7000	7000	7000	7000	0
315	20230607	152300	180917490	7000	7000	7000	7000	0
316	20230607	152200	180917490	7000	7000	7000	7000	0
317	20230607	152100	180917490	7000	7000	7000	7000	0
318	20230607	152000	180917490	7000	7000	7000	7000	0
319	20230607	151900	180917490	7000	7040	7040	7000	4068
320	20230607	151800	152432630	7060	7060	7060	7060	0
321	20230607	151700	152432630	7060	7060	7060	7060	0
322	20230607	151600	152432630	7060	7060	7060	7060	7
323	20230607	151500	152383210	7060	7060	7060	7060	0
324	20230607	151400	152383210	7060	7060	7060	7060	0
325	20230607	151300	152383210	7060	7060	7060	7060	0
326	20230607	151200	152383210	7060	7060	7060	7060	0
327	20230607	151100	152383210	7060	7060	7060	7060	0
328	20230607	151000	152383210	7060	7060	7060	7060	0
329	20230607	150900	152383210	7060	7060	7060	7060	0
330	20230607	150800	152383210	7060	7060	7060	7060	0
331	20230607	150700	152383210	7060	7060	7060	7060	0
332	20230607	150600	152383210	7060	7060	7060	7060	0
333	20230607	150500	152383210	7060	7060	7060	7060	5
334	20230607	150400	152347910	7060	7060	7060	7060	3
335	20230607	150300	152326730	7060	7060	7060	7060	0
336	20230607	150200	152326730	7060	7060	7060	7060	1
337	20230607	150100	152319670	7040	7040	7040	7040	0
338	20230607	150000	152319670	7040	7040	7040	7040	0
339	20230607	145900	152319670	7040	7040	7040	7040	0
340	20230607	145800	152319670	7040	7040	7040	7040	0
341	20230607	145700	152319670	7040	7040	7040	7040	0
342	20230607	145600	152319670	7040	7040	7040	7040	0
343	20230607	145500	152319670	7040	7040	7040	7040	0
344	20230607	145400	152319670	7040	7040	7040	7040	0
345	20230607	145300	152319670	7040	7040	7040	7030	234
346	20230607	145200	150672350	7040	7040	7040	7040	0
347	20230607	145100	150672350	7040	7040	7040	7040	0
348	20230607	145000	150672350	7040	7040	7040	7040	0
349	20230607	144900	150672350	7040	7040	7040	7040	0
350	20230607	144800	150672350	7040	7040	7040	7040	0
351	20230607	144700	150672350	7040	7040	7040	7040	0
352	20230607	144600	150672350	7040	7040	7040	7040	0
353	20230607	144500	150672350	7040	7040	7040	7040	0
354	20230607	144400	150672350	7040	7040	7040	7040	0
355	20230607	144300	150672350	7040	7040	7040	7040	0
356	20230607	144200	150672350	7040	7040	7040	7040	0
357	20230607	144100	150672350	7040	7040	7040	7040	0
358	20230607	144000	150672350	7040	7040	7040	7040	0
359	20230607	143900	150672350	7040	7040	7040	7040	1
360	20230607	143800	150665310	7060	7060	7060	7060	0
361	20230607	143700	150665310	7060	7060	7060	7060	0
362	20230607	143600	150665310	7060	7060	7060	7060	0
363	20230607	143500	150665310	7060	7060	7060	7060	0
364	20230607	143400	150665310	7060	7060	7060	7060	0
365	20230607	143300	150665310	7060	7060	7060	7060	0
366	20230607	143200	150665310	7060	7060	7060	7060	0
367	20230607	143100	150665310	7060	7060	7060	7060	0
368	20230607	143000	150665310	7060	7060	7060	7060	0
369	20230607	142900	150665310	7060	7060	7060	7060	0
370	20230607	142800	150665310	7060	7060	7060	7060	0
371	20230607	142700	150665310	7060	7060	7060	7060	0
372	20230607	142600	150665310	7060	7060	7060	7060	27
373	20230607	142500	150474690	7070	7070	7070	7070	0
374	20230607	142400	150474690	7070	7070	7070	7070	0
375	20230607	142300	150474690	7070	7060	7070	7060	1000
376	20230607	142200	143412270	7020	7020	7020	7020	0
377	20230607	142100	143412270	7020	7020	7020	7020	0
378	20230607	142000	143412270	7020	7020	7020	7020	0
379	20230607	141900	143412270	7020	7020	7020	7020	0
380	20230607	141800	143412270	7020	7020	7020	7020	0
381	20230607	141700	143412270	7020	7020	7020	7020	0
382	20230607	141600	143412270	7020	7020	7020	7020	0
383	20230607	141500	143412270	7020	7020	7020	7020	0
384	20230607	141400	143412270	7020	7030	7030	7020	306
385	20230607	141300	141262950	7030	7030	7030	7030	0
386	20230607	141200	141262950	7030	7030	7030	7030	0
387	20230607	141100	141262950	7030	7030	7030	7030	26
388	20230607	141000	141080170	7050	7050	7050	7050	0
389	20230607	140900	141080170	7050	7050	7050	7050	0
390	20230607	140800	141080170	7050	7050	7050	7050	0
391	20230607	140700	141080170	7050	7050	7050	7050	0
392	20230607	140600	141080170	7050	7050	7050	7050	0
393	20230607	140500	141080170	7050	7050	7050	7050	0
394	20230607	140400	141080170	7050	7050	7050	7050	0
395	20230607	140300	141080170	7050	7050	7050	7050	0
396	20230607	140200	141080170	7050	7050	7050	7050	0
397	20230607	140100	141080170	7050	7050	7050	7050	0
398	20230607	140000	141080170	7050	7050	7050	7050	0
399	20230607	135900	141080170	7050	7050	7050	7050	1
400	20230607	135800	141073120	7050	7050	7050	7050	0
401	20230607	135700	141073120	7050	7050	7050	7050	0
402	20230607	135600	141073120	7050	7050	7050	7050	0
403	20230607	135500	141073120	7050	7050	7050	7050	198
404	20230607	135400	139677220	7030	7030	7030	7030	0
405	20230607	135300	139677220	7030	7030	7030	7030	0
406	20230607	135200	139677220	7030	7030	7030	7030	0
407	20230607	135100	139677220	7030	7030	7030	7030	0
408	20230607	135000	139677220	7030	7030	7030	7030	29
409	20230607	134900	139473350	7030	7030	7030	7030	0
410	20230607	134800	139473350	7030	7030	7030	7030	2
411	20230607	134700	139459290	7050	7050	7050	7050	0
412	20230607	134600	139459290	7050	7050	7050	7050	0
413	20230607	134500	139459290	7050	7050	7050	7050	0
414	20230607	134400	139459290	7050	7050	7050	7050	0
415	20230607	134300	139459290	7050	7050	7050	7050	972
416	20230607	134200	132606690	7020	7020	7020	7020	0
417	20230607	134100	132606690	7020	7020	7020	7020	0
418	20230607	134000	132606690	7020	7020	7020	7020	1
419	20230607	133900	132599670	7020	7040	7040	7020	700
420	20230607	133800	127677550	7040	7040	7040	7040	0
421	20230607	133700	127677550	7040	7040	7040	7040	0
422	20230607	133600	127677550	7040	7040	7040	7040	0
423	20230607	133500	127677550	7040	7040	7040	7040	0
424	20230607	133400	127677550	7040	7040	7040	7040	0
425	20230607	133300	127677550	7040	7040	7040	7040	0
426	20230607	133200	127677550	7040	7040	7040	7040	0
427	20230607	133100	127677550	7040	7040	7040	7040	0
428	20230607	133000	127677550	7040	7040	7040	7040	0
429	20230607	132900	127677550	7040	7040	7040	7040	0
430	20230607	132800	127677550	7040	7040	7040	7040	0
431	20230607	132700	127677550	7040	7040	7040	7040	0
432	20230607	132600	127677550	7040	7040	7040	7040	0
433	20230607	132500	127677550	7040	7040	7040	7040	0
434	20230607	132400	127677550	7040	7040	7040	7040	0
435	20230607	132300	127677550	7040	7040	7040	7040	0
436	20230607	132200	127677550	7040	7040	7040	7040	0
437	20230607	132100	127677550	7040	7040	7040	7040	0
438	20230607	132000	127677550	7040	7040	7040	7040	0
439	20230607	131900	127677550	7040	7040	7040	7040	0
440	20230607	131800	127677550	7040	7040	7040	7040	0
441	20230607	131700	127677550	7040	7040	7040	7040	0
442	20230607	131600	127677550	7040	7040	7040	7040	19
443	20230607	131500	127543790	7050	7050	7050	7050	0
444	20230607	131400	127543790	7050	7050	7050	7050	0
445	20230607	131300	127543790	7050	7050	7050	7050	0
446	20230607	131200	127543790	7050	7050	7050	7050	0
447	20230607	131100	127543790	7050	7050	7050	7050	0
448	20230607	131000	127543790	7050	7050	7050	7050	0
449	20230607	130900	127543790	7050	7050	7050	7050	0
450	20230607	130800	127543790	7050	7050	7050	7050	3
451	20230607	130700	127522640	7040	7040	7040	7040	0
452	20230607	130600	127522640	7040	7040	7040	7040	0
453	20230607	130500	127522640	7040	7040	7040	7040	0
454	20230607	130400	127522640	7040	7040	7040	7040	0
455	20230607	130300	127522640	7040	7040	7040	7040	0
456	20230607	130200	127522640	7040	7040	7040	7040	0
457	20230607	130100	127522640	7040	7040	7040	7040	0
458	20230607	130000	127522640	7040	7040	7040	7040	1
459	20230607	125900	127515600	7020	7020	7020	7020	0
460	20230607	125800	127515600	7020	7020	7020	7020	0
461	20230607	125700	127515600	7020	7020	7020	7020	0
462	20230607	125600	127515600	7020	7020	7020	7020	0
463	20230607	125500	127515600	7020	7020	7020	7020	0
464	20230607	125400	127515600	7020	7020	7020	7020	0
465	20230607	125300	127515600	7020	7020	7020	7020	0
466	20230607	125200	127515600	7020	7020	7020	7020	1
467	20230607	125100	127508580	7040	7040	7040	7040	15
468	20230607	125000	127402980	7030	7040	7040	7030	57
469	20230607	124900	127001720	7040	7040	7040	7040	6
470	20230607	124800	126959480	7040	7040	7040	7040	0
471	20230607	124700	126959480	7040	7040	7040	7040	159
472	20230607	124600	125840120	7050	7050	7050	7050	0
473	20230607	124500	125840120	7050	7050	7050	7050	180
474	20230607	124400	124571120	7050	7050	7050	7050	0
475	20230607	124300	124571120	7050	7050	7050	7050	0
476	20230607	124200	124571120	7050	7050	7050	7050	0
477	20230607	124100	124571120	7050	7050	7050	7050	0
478	20230607	124000	124571120	7050	7050	7050	7050	1
479	20230607	123900	124564070	7050	7050	7050	7050	0
480	20230607	123800	124564070	7050	7050	7050	7050	0
481	20230607	123700	124564070	7050	7050	7050	7050	0
482	20230607	123600	124564070	7050	7050	7050	7050	0
483	20230607	123500	124564070	7050	7050	7050	7050	0
484	20230607	123400	124564070	7050	7050	7050	7050	0
485	20230607	123300	124564070	7050	7050	7050	7050	0
486	20230607	123200	124564070	7050	7050	7050	7050	0
487	20230607	123100	124564070	7050	7050	7050	7050	100
488	20230607	123000	123859070	7040	7040	7040	7040	0
489	20230607	122900	123859070	7040	7040	7040	7040	0
490	20230607	122800	123859070	7040	7040	7040	7040	0
491	20230607	122700	123859070	7040	7040	7040	7040	0
492	20230607	122600	123859070	7040	7040	7040	7040	0
493	20230607	122500	123859070	7040	7040	7040	7040	0
494	20230607	122400	123859070	7040	7040	7040	7040	0
495	20230607	122300	123859070	7040	7040	7040	7040	0
496	20230607	122200	123859070	7040	7040	7040	7040	4
497	20230607	122100	123830910	7040	7040	7040	7040	0
498	20230607	122000	123830910	7040	7040	7040	7040	0
499	20230607	121900	123830910	7040	7060	7060	7040	5
500	20230607	121800	123795630	7060	7060	7060	7060	0
501	20230607	121700	123795630	7060	7060	7060	7060	0
502	20230607	121600	123795630	7060	7030	7060	7030	425
503	20230607	121500	120802170	7020	7020	7020	7020	0
504	20230607	121400	120802170	7020	7020	7020	7020	0
505	20230607	121300	120802170	7020	7020	7020	7020	0
506	20230607	121200	120802170	7020	7020	7020	7020	0
507	20230607	121100	120802170	7020	7020	7020	7020	0
508	20230607	121000	120802170	7020	7020	7020	7020	0
509	20230607	120900	120802170	7020	7020	7020	7020	0
510	20230607	120800	120802170	7020	7020	7020	7020	100
511	20230607	120700	120100170	7020	7020	7020	7020	0
512	20230607	120600	120100170	7020	7020	7020	7020	0
513	20230607	120500	120100170	7020	7020	7020	7020	0
514	20230607	120400	120100170	7020	7020	7020	7020	0
515	20230607	120300	120100170	7020	7020	7020	7020	50
516	20230607	120200	119749170	7010	7010	7010	7010	0
517	20230607	120100	119749170	7010	7010	7010	7010	0
518	20230607	120000	119749170	7010	7010	7010	7010	0
519	20230607	115900	119749170	7010	7010	7010	7010	0
520	20230607	115800	119749170	7010	7010	7010	7010	0
521	20230607	115700	119749170	7010	7010	7010	7010	0
522	20230607	115600	119749170	7010	7010	7010	7010	0
523	20230607	115500	119749170	7010	7010	7010	7010	0
524	20230607	115400	119749170	7010	7010	7010	7010	0
525	20230607	115300	119749170	7010	7010	7010	7010	0
526	20230607	115200	119749170	7010	7010	7010	7010	0
527	20230607	115100	119749170	7010	7010	7010	7010	0
528	20230607	115000	119749170	7010	7010	7010	7010	0
529	20230607	114900	119749170	7010	7010	7010	7010	0
530	20230607	114800	119749170	7010	7010	7010	7010	0
531	20230607	114700	119749170	7010	7010	7010	7010	0
532	20230607	114600	119749170	7010	7010	7010	7010	0
533	20230607	114500	119749170	7010	7010	7010	7010	0
534	20230607	114400	119749170	7010	7010	7010	7010	0
535	20230607	114300	119749170	7010	7010	7010	7010	0
536	20230607	114200	119749170	7010	7010	7010	7010	0
537	20230607	114100	119749170	7010	7010	7010	7010	0
538	20230607	114000	119749170	7010	7010	7010	7010	0
539	20230607	113900	119749170	7010	7010	7010	7010	0
540	20230607	113800	119749170	7010	7010	7010	7010	0
541	20230607	113700	119749170	7010	7010	7010	7010	0
542	20230607	113600	119749170	7010	7010	7010	7010	0
543	20230607	113500	119749170	7010	7010	7010	7010	0
544	20230607	113400	119749170	7010	7010	7010	7010	0
545	20230607	113300	119749170	7010	7010	7010	7010	0
546	20230607	113200	119749170	7010	7010	7010	7010	0
547	20230607	113100	119749170	7010	7010	7010	7010	0
548	20230607	113000	119749170	7010	7010	7010	7010	0
549	20230607	112900	119749170	7010	7010	7010	7010	0
550	20230607	112800	119749170	7010	7010	7010	7010	29
551	20230607	112700	119545880	7010	7010	7010	7010	0
552	20230607	112600	119545880	7010	7010	7010	7010	96
553	20230607	112500	118872920	7030	7030	7030	7030	0
554	20230607	112400	118872920	7030	7030	7030	7030	0
555	20230607	112300	118872920	7030	7030	7030	7030	0
556	20230607	112200	118872920	7030	7030	7030	7030	0
557	20230607	112100	118872920	7030	7010	7030	7010	392
558	20230607	112000	116118200	7010	7020	7020	7010	1156
559	20230607	111900	108010970	7030	7030	7030	7030	105
560	20230607	111800	107272820	7030	7030	7030	7030	280
561	20230607	111700	105304420	7040	7040	7040	7040	10
562	20230607	111600	105234020	7030	7040	7040	7030	194
563	20230607	111500	103868700	7040	7040	7040	7040	0
564	20230607	111400	103868700	7040	7040	7040	7040	0
565	20230607	111300	103868700	7040	7040	7040	7040	0
566	20230607	111200	103868700	7040	7040	7040	7040	0
567	20230607	111100	103868700	7040	7040	7040	7040	0
568	20230607	111000	103868700	7040	7040	7040	7040	17
569	20230607	110900	103749020	7050	7050	7050	7050	0
570	20230607	110800	103749020	7050	7050	7050	7050	0
571	20230607	110700	103749020	7050	7050	7050	7050	0
572	20230607	110600	103749020	7050	7050	7050	7050	0
573	20230607	110500	103749020	7050	7050	7050	7050	0
574	20230607	110400	103749020	7050	7050	7050	7050	0
575	20230607	110300	103749020	7050	7050	7050	7050	38
576	20230607	110200	103481120	7050	7050	7050	7050	0
577	20230607	110100	103481120	7050	7050	7050	7050	724
578	20230607	110000	98376920	7040	7040	7040	7040	0
579	20230607	105900	98376920	7040	7040	7040	7040	0
580	20230607	105800	98376920	7040	7040	7040	7040	0
581	20230607	105700	98376920	7040	7040	7040	7040	0
582	20230607	105600	98376920	7040	7040	7040	7040	0
583	20230607	105500	98376920	7040	7040	7040	7040	0
584	20230607	105400	98376920	7040	7040	7040	7040	1
585	20230607	105300	98369880	7050	7050	7050	7050	0
586	20230607	105200	98369880	7050	7050	7050	7050	0
587	20230607	105100	98369880	7050	7050	7050	7050	0
588	20230607	105000	98369880	7050	7050	7050	7050	0
589	20230607	104900	98369880	7050	7050	7050	7050	0
590	20230607	104800	98369880	7050	7050	7050	7050	0
591	20230607	104700	98369880	7050	7050	7050	7050	0
592	20230607	104600	98369880	7050	7050	7050	7050	0
593	20230607	104500	98369880	7050	7050	7050	7050	0
594	20230607	104400	98369880	7050	7050	7050	7050	11
595	20230607	104300	98292330	7050	7050	7050	7050	0
596	20230607	104200	98292330	7050	7050	7050	7050	0
597	20230607	104100	98292330	7050	7050	7050	7050	0
598	20230607	104000	98292330	7050	7050	7050	7050	0
599	20230607	103900	98292330	7050	7050	7050	7050	0
600	20230607	103800	98292330	7050	7050	7050	7050	0
601	20230607	103700	98292330	7050	7050	7050	7050	0
602	20230607	103600	98292330	7050	7050	7050	7050	0
603	20230607	103500	98292330	7050	7050	7050	7050	0
604	20230607	103400	98292330	7050	7050	7050	7050	0
605	20230607	103300	98292330	7050	7030	7050	7030	145
606	20230607	103200	97272880	7030	7030	7030	7030	0
607	20230607	103100	97272880	7030	7030	7030	7030	0
608	20230607	103000	97272880	7030	7040	7040	7030	110
609	20230607	102900	96499520	7030	7030	7030	7030	0
610	20230607	102800	96499520	7030	7030	7030	7030	0
611	20230607	102700	96499520	7030	7030	7030	7030	0
612	20230607	102600	96499520	7030	7030	7030	7030	0
613	20230607	102500	96499520	7030	7030	7030	7030	0
614	20230607	102400	96499520	7030	7030	7030	7030	0
615	20230607	102300	96499520	7030	7030	7030	7030	0
616	20230607	102200	96499520	7030	7030	7030	7030	0
617	20230607	102100	96499520	7030	7030	7030	7030	0
618	20230607	102000	96499520	7030	7030	7030	7030	0
619	20230607	101900	96499520	7030	7030	7030	7030	0
620	20230607	101800	96499520	7030	7030	7030	7030	0
621	20230607	101700	96499520	7030	7030	7030	7030	0
622	20230607	101600	96499520	7030	7030	7030	7030	0
623	20230607	101500	96499520	7030	7030	7030	7030	0
624	20230607	101400	96499520	7030	7030	7030	7030	0
625	20230607	101300	96499520	7030	7030	7030	7030	0
626	20230607	101200	96499520	7030	7030	7030	7030	0
627	20230607	101100	96499520	7030	7030	7030	7030	40
628	20230607	101000	96218320	7030	7040	7040	7030	9797
629	20230607	100900	27344220	7040	7040	7040	7040	28
630	20230607	100800	27147100	7040	7040	7040	7040	0
631	20230607	100700	27147100	7040	7040	7040	7040	209
632	20230607	100600	25675740	7030	7030	7030	7030	0
633	20230607	100500	25675740	7030	7030	7030	7030	0
634	20230607	100400	25675740	7030	7040	7040	7030	258
635	20230607	100300	23860750	7060	7060	7060	7060	10
636	20230607	100200	23790150	7070	7070	7070	7070	0
637	20230607	100100	23790150	7070	7070	7070	7070	0
638	20230607	100000	23790150	7070	7070	7070	7070	0
639	20230607	095900	23790150	7070	7070	7070	7070	0
640	20230607	095800	23790150	7070	7070	7070	7070	0
641	20230607	095700	23790150	7070	7070	7070	7070	0
642	20230607	095600	23790150	7070	7070	7070	7070	0
643	20230607	095500	23790150	7070	7070	7070	7070	0
644	20230607	095400	23790150	7070	7070	7070	7070	0
645	20230607	095300	23790150	7070	7070	7070	7070	0
646	20230607	095200	23790150	7070	7070	7070	7070	0
647	20230607	095100	23790150	7070	7060	7070	7060	3
648	20230607	095000	23768960	7060	7050	7060	7050	10
649	20230607	094900	23698410	7070	7070	7070	7070	0
650	20230607	094800	23698410	7070	7070	7070	7070	0
651	20230607	094700	23698410	7070	7070	7070	7070	0
652	20230607	094600	23698410	7070	7070	7070	7070	0
653	20230607	094500	23698410	7070	7060	7070	7060	3
654	20230607	094400	23677220	7050	7050	7050	7050	0
655	20230607	094300	23677220	7050	7050	7050	7050	0
656	20230607	094200	23677220	7050	7050	7050	7050	0
657	20230607	094100	23677220	7050	7050	7050	7050	0
658	20230607	094000	23677220	7050	7050	7050	7050	0
659	20230607	093900	23677220	7050	7050	7050	7050	58
660	20230607	093800	23268320	7050	7050	7050	7050	0
661	20230607	093700	23268320	7050	7050	7050	7050	18
662	20230607	093600	23141420	7040	7040	7040	7040	1
663	20230607	093500	23134380	7040	7040	7040	7040	0
664	20230607	093400	23134380	7040	7040	7040	7040	23
665	20230607	093300	22972460	7040	7040	7040	7040	27
666	20230607	093200	22782380	7050	7050	7050	7050	0
667	20230607	093100	22782380	7050	7050	7050	7050	353
668	20230607	093000	20293730	7050	7050	7050	7050	15
669	20230607	092900	20187980	7050	7050	7050	7050	0
670	20230607	092800	20187980	7050	7050	7050	7050	0
671	20230607	092700	20187980	7050	7050	7050	7050	0
672	20230607	092600	20187980	7050	7050	7050	7050	0
673	20230607	092500	20187980	7050	7050	7050	7050	0
674	20230607	092400	20187980	7050	7070	7070	7050	243
675	20230607	092300	18474810	7050	7050	7050	7050	0
676	20230607	092200	18474810	7050	7050	7050	7050	0
677	20230607	092100	18474810	7050	7050	7050	7050	0
678	20230607	092000	18474810	7050	7050	7050	7050	0
679	20230607	091900	18474810	7050	7050	7050	7050	49
680	20230607	091800	18129360	7070	7070	7070	7070	0
681	20230607	091700	18129360	7070	7070	7070	7070	0
682	20230607	091600	18129360	7070	7070	7070	7070	5
683	20230607	091500	18094010	7050	7050	7050	7050	200
684	20230607	091400	16684010	7080	7080	7080	7080	0
685	20230607	091300	16684010	7080	7080	7080	7080	0
686	20230607	091200	16684010	7080	7080	7080	7080	1
687	20230607	091100	16676930	7050	7050	7050	7050	1
688	20230607	091000	16669880	7050	7030	7050	7030	40
689	20230607	090900	16387920	7050	7050	7050	7050	0
690	20230607	090800	16387920	7050	7050	7050	7050	0
691	20230607	090700	16387920	7050	7050	7050	7050	500
692	20230607	090600	12862920	7050	7050	7050	7050	11
693	20230607	090500	12785370	7050	7070	7080	7050	182
694	20230607	090400	11498980	7070	7070	7070	7070	0
695	20230607	090300	11498980	7070	7070	7070	7070	0
696	20230607	090200	11498980	7070	7070	7070	7070	1421
697	20230607	090100	1452510	7070	7050	7070	7050	127
698	20230607	090000	556160	7040	7040	7040	7040	79