KissMeData/262840/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212900	84807410	7080	7080	7080	7080	10
3	20230609	212800	84807410	7080	7080	7080	7080	0
4	20230609	212700	84807410	7080	7080	7080	7080	0
5	20230609	212600	84807410	7080	7080	7080	7080	0
6	20230609	212500	84807410	7080	7080	7080	7080	0
7	20230609	212400	84807410	7080	7080	7080	7080	0
8	20230609	212300	84807410	7080	7080	7080	7080	0
9	20230609	212200	84807410	7080	7080	7080	7080	0
10	20230609	212100	84807410	7080	7080	7080	7080	0
11	20230609	212000	84807410	7080	7080	7080	7080	0
12	20230609	211900	84807410	7080	7080	7080	7080	0
13	20230609	211800	84807410	7080	7080	7080	7080	0
14	20230609	211700	84807410	7080	7080	7080	7080	0
15	20230609	211600	84807410	7080	7080	7080	7080	0
16	20230609	211500	84807410	7080	7080	7080	7080	0
17	20230609	211400	84807410	7080	7080	7080	7080	0
18	20230609	211300	84807410	7080	7080	7080	7080	0
19	20230609	211200	84807410	7080	7080	7080	7080	0
20	20230609	211100	84807410	7080	7080	7080	7080	0
21	20230609	211000	84807410	7080	7080	7080	7080	0
22	20230609	210900	84807410	7080	7080	7080	7080	0
23	20230609	210800	84807410	7080	7080	7080	7080	0
24	20230609	210700	84807410	7080	7080	7080	7080	0
25	20230609	210600	84807410	7080	7080	7080	7080	0
26	20230609	210500	84807410	7080	7080	7080	7080	0
27	20230609	210400	84807410	7080	7080	7080	7080	0
28	20230609	210300	84807410	7080	7080	7080	7080	0
29	20230609	210200	84807410	7080	7080	7080	7080	0
30	20230609	210100	84807410	7080	7080	7080	7080	0
31	20230609	210000	84807410	7080	7080	7080	7080	0
32	20230609	205900	84807410	7080	7080	7080	7080	10
33	20230609	205800	84807410	7080	7080	7080	7080	0
34	20230609	205700	84807410	7080	7080	7080	7080	0
35	20230609	205600	84807410	7080	7080	7080	7080	0
36	20230609	205500	84807410	7080	7080	7080	7080	0
37	20230609	205400	84807410	7080	7080	7080	7080	0
38	20230609	205300	84807410	7080	7080	7080	7080	0
39	20230609	205200	84807410	7080	7080	7080	7080	0
40	20230609	205100	84807410	7080	7080	7080	7080	0
41	20230609	205000	84807410	7080	7080	7080	7080	0
42	20230609	204900	84807410	7080	7080	7080	7080	0
43	20230609	204800	84807410	7080	7080	7080	7080	0
44	20230609	204700	84807410	7080	7080	7080	7080	0
45	20230609	204600	84807410	7080	7080	7080	7080	0
46	20230609	204500	84807410	7080	7080	7080	7080	0
47	20230609	204400	84807410	7080	7080	7080	7080	0
48	20230609	204300	84807410	7080	7080	7080	7080	0
49	20230609	204200	84807410	7080	7080	7080	7080	0
50	20230609	204100	84807410	7080	7080	7080	7080	0
51	20230609	204000	84807410	7080	7080	7080	7080	0
52	20230609	203900	84807410	7080	7080	7080	7080	0
53	20230609	203800	84807410	7080	7080	7080	7080	0
54	20230609	203700	84807410	7080	7080	7080	7080	0
55	20230609	203600	84807410	7080	7080	7080	7080	0
56	20230609	203500	84807410	7080	7080	7080	7080	0
57	20230609	203400	84807410	7080	7080	7080	7080	0
58	20230609	203300	84807410	7080	7080	7080	7080	0
59	20230609	203200	84807410	7080	7080	7080	7080	0
60	20230609	203100	84807410	7080	7080	7080	7080	0
61	20230609	203000	84807410	7080	7080	7080	7080	0
62	20230609	202900	84807410	7080	7080	7080	7080	10
63	20230609	202800	84807410	7080	7080	7080	7080	0
64	20230609	202700	84807410	7080	7080	7080	7080	0
65	20230609	202600	84807410	7080	7080	7080	7080	0
66	20230609	202500	84807410	7080	7080	7080	7080	0
67	20230609	202400	84807410	7080	7080	7080	7080	0
68	20230609	202300	84807410	7080	7080	7080	7080	0
69	20230609	202200	84807410	7080	7080	7080	7080	0
70	20230609	202100	84807410	7080	7080	7080	7080	0
71	20230609	202000	84807410	7080	7080	7080	7080	0
72	20230609	201900	84807410	7080	7080	7080	7080	0
73	20230609	201800	84807410	7080	7080	7080	7080	0
74	20230609	201700	84807410	7080	7080	7080	7080	0
75	20230609	201600	84807410	7080	7080	7080	7080	0
76	20230609	201500	84807410	7080	7080	7080	7080	0
77	20230609	201400	84807410	7080	7080	7080	7080	0
78	20230609	201300	84807410	7080	7080	7080	7080	0
79	20230609	201200	84807410	7080	7080	7080	7080	0
80	20230609	201100	84807410	7080	7080	7080	7080	0
81	20230609	201000	84807410	7080	7080	7080	7080	0
82	20230609	200900	84807410	7080	7080	7080	7080	0
83	20230609	200800	84807410	7080	7080	7080	7080	0
84	20230609	200700	84807410	7080	7080	7080	7080	0
85	20230609	200600	84807410	7080	7080	7080	7080	0
86	20230609	200500	84807410	7080	7080	7080	7080	0
87	20230609	200400	84807410	7080	7080	7080	7080	0
88	20230609	200300	84807410	7080	7080	7080	7080	0
89	20230609	200200	84807410	7080	7080	7080	7080	0
90	20230609	200100	84807410	7080	7080	7080	7080	0
91	20230609	200000	84807410	7080	7080	7080	7080	0
92	20230609	195900	84807410	7080	7080	7080	7080	10
93	20230609	195800	84807410	7080	7080	7080	7080	0
94	20230609	195700	84807410	7080	7080	7080	7080	0
95	20230609	195600	84807410	7080	7080	7080	7080	0
96	20230609	195500	84807410	7080	7080	7080	7080	0
97	20230609	195400	84807410	7080	7080	7080	7080	0
98	20230609	195300	84807410	7080	7080	7080	7080	0
99	20230609	195200	84807410	7080	7080	7080	7080	0
100	20230609	195100	84807410	7080	7080	7080	7080	0
101	20230609	195000	84807410	7080	7080	7080	7080	0
102	20230609	194900	84807410	7080	7080	7080	7080	0
103	20230609	194800	84807410	7080	7080	7080	7080	0
104	20230609	194700	84807410	7080	7080	7080	7080	0
105	20230609	194600	84807410	7080	7080	7080	7080	0
106	20230609	194500	84807410	7080	7080	7080	7080	0
107	20230609	194400	84807410	7080	7080	7080	7080	0
108	20230609	194300	84807410	7080	7080	7080	7080	0
109	20230609	194200	84807410	7080	7080	7080	7080	0
110	20230609	194100	84807410	7080	7080	7080	7080	0
111	20230609	194000	84807410	7080	7080	7080	7080	0
112	20230609	193900	84807410	7080	7080	7080	7080	0
113	20230609	193800	84807410	7080	7080	7080	7080	0
114	20230609	193700	84807410	7080	7080	7080	7080	0
115	20230609	193600	84807410	7080	7080	7080	7080	0
116	20230609	193500	84807410	7080	7080	7080	7080	0
117	20230609	193400	84807410	7080	7080	7080	7080	0
118	20230609	193300	84807410	7080	7080	7080	7080	0
119	20230609	193200	84807410	7080	7080	7080	7080	0
120	20230609	193100	84807410	7080	7080	7080	7080	0
121	20230609	193000	84807410	7080	7080	7080	7080	0
122	20230609	192900	84807410	7080	7080	7080	7080	10
123	20230609	192800	84807410	7080	7080	7080	7080	0
124	20230609	192700	84807410	7080	7080	7080	7080	0
125	20230609	192600	84807410	7080	7080	7080	7080	0
126	20230609	192500	84807410	7080	7080	7080	7080	0
127	20230609	192400	84807410	7080	7080	7080	7080	0
128	20230609	192300	84807410	7080	7080	7080	7080	0
129	20230609	192200	84807410	7080	7080	7080	7080	0
130	20230609	192100	84807410	7080	7080	7080	7080	0
131	20230609	192000	84807410	7080	7080	7080	7080	0
132	20230609	191900	84807410	7080	7080	7080	7080	0
133	20230609	191800	84807410	7080	7080	7080	7080	0
134	20230609	191700	84807410	7080	7080	7080	7080	0
135	20230609	191600	84807410	7080	7080	7080	7080	0
136	20230609	191500	84807410	7080	7080	7080	7080	0
137	20230609	191400	84807410	7080	7080	7080	7080	0
138	20230609	191300	84807410	7080	7080	7080	7080	0
139	20230609	191200	84807410	7080	7080	7080	7080	0
140	20230609	191100	84807410	7080	7080	7080	7080	0
141	20230609	191000	84807410	7080	7080	7080	7080	0
142	20230609	190900	84807410	7080	7080	7080	7080	0
143	20230609	190800	84807410	7080	7080	7080	7080	0
144	20230609	190700	84807410	7080	7080	7080	7080	0
145	20230609	190600	84807410	7080	7080	7080	7080	0
146	20230609	190500	84807410	7080	7080	7080	7080	0
147	20230609	190400	84807410	7080	7080	7080	7080	0
148	20230609	190300	84807410	7080	7080	7080	7080	0
149	20230609	190200	84807410	7080	7080	7080	7080	0
150	20230609	190100	84807410	7080	7080	7080	7080	0
151	20230609	190000	84807410	7080	7080	7080	7080	0
152	20230609	185900	84807410	7080	7080	7080	7080	10
153	20230609	185800	84807410	7080	7080	7080	7080	0
154	20230609	185700	84807410	7080	7080	7080	7080	0
155	20230609	185600	84807410	7080	7080	7080	7080	0
156	20230609	185500	84807410	7080	7080	7080	7080	0
157	20230609	185400	84807410	7080	7080	7080	7080	0
158	20230609	185300	84807410	7080	7080	7080	7080	0
159	20230609	185200	84807410	7080	7080	7080	7080	0
160	20230609	185100	84807410	7080	7080	7080	7080	0
161	20230609	185000	84807410	7080	7080	7080	7080	0
162	20230609	184900	84807410	7080	7080	7080	7080	0
163	20230609	184800	84807410	7080	7080	7080	7080	0
164	20230609	184700	84807410	7080	7080	7080	7080	0
165	20230609	184600	84807410	7080	7080	7080	7080	0
166	20230609	184500	84807410	7080	7080	7080	7080	0
167	20230609	184400	84807410	7080	7080	7080	7080	0
168	20230609	184300	84807410	7080	7080	7080	7080	0
169	20230609	184200	84807410	7080	7080	7080	7080	0
170	20230609	184100	84807410	7080	7080	7080	7080	0
171	20230609	184000	84807410	7080	7080	7080	7080	0
172	20230609	183900	84807410	7080	7080	7080	7080	0
173	20230609	183800	84807410	7080	7080	7080	7080	0
174	20230609	183700	84807410	7080	7080	7080	7080	0
175	20230609	183600	84807410	7080	7080	7080	7080	0
176	20230609	183500	84807410	7080	7080	7080	7080	0
177	20230609	183400	84807410	7080	7080	7080	7080	0
178	20230609	183300	84807410	7080	7080	7080	7080	0
179	20230609	183200	84807410	7080	7080	7080	7080	0
180	20230609	183100	84807410	7080	7080	7080	7080	0
181	20230609	183000	84807410	7080	7080	7080	7080	0
182	20230609	182900	84807410	7080	7080	7080	7080	10
183	20230609	182800	84807410	7080	7080	7080	7080	0
184	20230609	182700	84807410	7080	7080	7080	7080	0
185	20230609	182600	84807410	7080	7080	7080	7080	0
186	20230609	182500	84807410	7080	7080	7080	7080	0
187	20230609	182400	84807410	7080	7080	7080	7080	0
188	20230609	182300	84807410	7080	7080	7080	7080	0
189	20230609	182200	84807410	7080	7080	7080	7080	0
190	20230609	182100	84807410	7080	7080	7080	7080	0
191	20230609	182000	84807410	7080	7080	7080	7080	0
192	20230609	181900	84807410	7080	7080	7080	7080	0
193	20230609	181800	84807410	7080	7080	7080	7080	0
194	20230609	181700	84807410	7080	7080	7080	7080	0
195	20230609	181600	84807410	7080	7080	7080	7080	0
196	20230609	181500	84807410	7080	7080	7080	7080	0
197	20230609	181400	84807410	7080	7080	7080	7080	0
198	20230609	181300	84807410	7080	7080	7080	7080	0
199	20230609	181200	84807410	7080	7080	7080	7080	0
200	20230609	181100	84807410	7080	7080	7080	7080	0
201	20230609	181000	84807410	7080	7080	7080	7080	0
202	20230609	180900	84807410	7080	7080	7080	7080	0
203	20230609	180800	84807410	7080	7080	7080	7080	0
204	20230609	180700	84807410	7080	7080	7080	7080	0
205	20230609	180600	84807410	7080	7080	7080	7080	0
206	20230609	180500	84807410	7080	7080	7080	7080	0
207	20230609	180400	84807410	7080	7080	7080	7080	0
208	20230609	180300	84807410	7080	7080	7080	7080	0
209	20230609	180200	84807410	7080	7080	7080	7080	0
210	20230609	180100	84807410	7080	7080	7080	7080	0
211	20230609	180000	84807410	7080	7080	7080	7080	0
212	20230609	175900	84807410	7080	7080	7080	7080	10
213	20230609	175800	84807410	7080	7080	7080	7080	0
214	20230609	175700	84807410	7080	7080	7080	7080	0
215	20230609	175600	84807410	7080	7080	7080	7080	0
216	20230609	175500	84807410	7080	7080	7080	7080	0
217	20230609	175400	84807410	7080	7080	7080	7080	0
218	20230609	175300	84807410	7080	7080	7080	7080	0
219	20230609	175200	84807410	7080	7080	7080	7080	0
220	20230609	175100	84807410	7080	7080	7080	7080	0
221	20230609	175000	84807410	7080	7080	7080	7080	0
222	20230609	174900	84807410	7080	7080	7080	7080	0
223	20230609	174800	84807410	7080	7080	7080	7080	0
224	20230609	174700	84807410	7080	7080	7080	7080	0
225	20230609	174600	84807410	7080	7080	7080	7080	0
226	20230609	174500	84807410	7080	7080	7080	7080	0
227	20230609	174400	84807410	7080	7080	7080	7080	0
228	20230609	174300	84807410	7080	7080	7080	7080	0
229	20230609	174200	84807410	7080	7080	7080	7080	0
230	20230609	174100	84807410	7080	7080	7080	7080	0
231	20230609	174000	84807410	7080	7080	7080	7080	0
232	20230609	173900	84807410	7080	7080	7080	7080	0
233	20230609	173800	84807410	7080	7080	7080	7080	0
234	20230609	173700	84807410	7080	7080	7080	7080	0
235	20230609	173600	84807410	7080	7080	7080	7080	0
236	20230609	173500	84807410	7080	7080	7080	7080	0
237	20230609	173400	84807410	7080	7080	7080	7080	0
238	20230609	173300	84807410	7080	7080	7080	7080	0
239	20230609	173200	84807410	7080	7080	7080	7080	0
240	20230609	173100	84807410	7080	7080	7080	7080	0
241	20230609	173000	84807410	7080	7080	7080	7080	0
242	20230609	172900	84807410	7080	7080	7080	7080	10
243	20230609	172800	84807410	7080	7080	7080	7080	0
244	20230609	172700	84807410	7080	7080	7080	7080	0
245	20230609	172600	84807410	7080	7080	7080	7080	0
246	20230609	172500	84807410	7080	7080	7080	7080	0
247	20230609	172400	84807410	7080	7080	7080	7080	0
248	20230609	172300	84807410	7080	7080	7080	7080	0
249	20230609	172200	84807410	7080	7080	7080	7080	0
250	20230609	172100	84807410	7080	7080	7080	7080	0
251	20230609	172000	84807410	7080	7080	7080	7080	0
252	20230609	171900	84807410	7080	7080	7080	7080	0
253	20230609	171800	84807410	7080	7080	7080	7080	0
254	20230609	171700	84807410	7080	7080	7080	7080	0
255	20230609	171600	84807410	7080	7080	7080	7080	0
256	20230609	171500	84807410	7080	7080	7080	7080	0
257	20230609	171400	84807410	7080	7080	7080	7080	0
258	20230609	171300	84807410	7080	7080	7080	7080	0
259	20230609	171200	84807410	7080	7080	7080	7080	0
260	20230609	171100	84807410	7080	7080	7080	7080	0
261	20230609	171000	84807410	7080	7080	7080	7080	0
262	20230609	170900	84807410	7080	7080	7080	7080	0
263	20230609	170800	84807410	7080	7080	7080	7080	0
264	20230609	170700	84807410	7080	7080	7080	7080	0
265	20230609	170600	84807410	7080	7080	7080	7080	0
266	20230609	170500	84807410	7080	7080	7080	7080	0
267	20230609	170400	84807410	7080	7080	7080	7080	0
268	20230609	170300	84807410	7080	7080	7080	7080	0
269	20230609	170200	84807410	7080	7080	7080	7080	0
270	20230609	170100	84807410	7080	7080	7080	7080	0
271	20230609	170000	84807410	7080	7080	7080	7080	0
272	20230609	165900	84807410	7080	7080	7080	7080	10
273	20230609	165800	84807410	7080	7080	7080	7080	0
274	20230609	165700	84807410	7080	7080	7080	7080	0
275	20230609	165600	84807410	7080	7080	7080	7080	0
276	20230609	165500	84807410	7080	7080	7080	7080	0
277	20230609	165400	84807410	7080	7080	7080	7080	0
278	20230609	165300	84807410	7080	7080	7080	7080	0
279	20230609	165200	84807410	7080	7080	7080	7080	0
280	20230609	165100	84807410	7080	7080	7080	7080	0
281	20230609	165000	84807410	7080	7080	7080	7080	0
282	20230609	164900	84807410	7080	7080	7080	7080	0
283	20230609	164800	84807410	7080	7080	7080	7080	0
284	20230609	164700	84807410	7080	7080	7080	7080	0
285	20230609	164600	84807410	7080	7080	7080	7080	0
286	20230609	164500	84807410	7080	7080	7080	7080	0
287	20230609	164400	84807410	7080	7080	7080	7080	0
288	20230609	164300	84807410	7080	7080	7080	7080	0
289	20230609	164200	84807410	7080	7080	7080	7080	0
290	20230609	164100	84807410	7080	7080	7080	7080	0
291	20230609	164000	84807410	7080	7080	7080	7080	0
292	20230609	163900	84807410	7080	7080	7080	7080	0
293	20230609	163800	84807410	7080	7080	7080	7080	0
294	20230609	163700	84807410	7080	7080	7080	7080	0
295	20230609	163600	84807410	7080	7080	7080	7080	0
296	20230609	163500	84807410	7080	7080	7080	7080	0
297	20230609	163400	84807410	7080	7080	7080	7080	0
298	20230609	163300	84807410	7080	7080	7080	7080	0
299	20230609	163200	84807410	7080	7080	7080	7080	0
300	20230609	163100	84807410	7080	7080	7080	7080	0
301	20230609	163000	84807410	7080	7080	7080	7080	0
302	20230609	162900	84807410	7080	7080	7080	7080	10
303	20230609	162800	84807410	7080	7080	7080	7080	0
304	20230609	162700	84807410	7080	7080	7080	7080	0
305	20230609	162600	84807410	7080	7080	7080	7080	0
306	20230609	162500	84807410	7080	7080	7080	7080	0
307	20230609	162400	84807410	7080	7080	7080	7080	0
308	20230609	162300	84807410	7080	7080	7080	7080	0
309	20230609	162200	84807410	7080	7080	7080	7080	0
310	20230609	162100	84807410	7080	7080	7080	7080	0
311	20230609	162000	84807410	7080	7080	7080	7080	0
312	20230609	161900	84807410	7080	7080	7080	7080	0
313	20230609	161800	84807410	7080	7080	7080	7080	0
314	20230609	161700	84807410	7080	7080	7080	7080	0
315	20230609	161600	84807410	7080	7080	7080	7080	0
316	20230609	161500	84807410	7080	7080	7080	7080	0
317	20230609	161400	84807410	7080	7080	7080	7080	0
318	20230609	161300	84807410	7080	7080	7080	7080	0
319	20230609	161200	84807410	7080	7080	7080	7080	0
320	20230609	161100	84807410	7080	7080	7080	7080	0
321	20230609	161000	84807410	7080	7080	7080	7080	0
322	20230609	160900	84807410	7080	7080	7080	7080	0
323	20230609	160800	84807410	7080	7080	7080	7080	0
324	20230609	160700	84807410	7080	7080	7080	7080	0
325	20230609	160600	84807410	7080	7080	7080	7080	0
326	20230609	160500	84807410	7080	7080	7080	7080	0
327	20230609	160400	84807410	7080	7080	7080	7080	0
328	20230609	160300	84807410	7080	7080	7080	7080	0
329	20230609	160200	84807410	7080	7080	7080	7080	0
330	20230609	160100	84807410	7080	7080	7080	7080	0
331	20230609	160000	84807410	7080	7080	7080	7080	0
332	20230609	155900	84807410	7080	7080	7080	7080	10
333	20230609	155800	84807410	7080	7080	7080	7080	0
334	20230609	155700	84807410	7080	7080	7080	7080	0
335	20230609	155600	84807410	7080	7080	7080	7080	0
336	20230609	155500	84807410	7080	7080	7080	7080	0
337	20230609	155400	84807410	7080	7080	7080	7080	0
338	20230609	155300	84807410	7080	7080	7080	7080	0
339	20230609	155200	84807410	7080	7080	7080	7080	0
340	20230609	155100	84807410	7080	7080	7080	7080	0
341	20230609	155000	84807410	7080	7080	7080	7080	0
342	20230609	154900	84807410	7080	7080	7080	7080	0
343	20230609	154800	84807410	7080	7080	7080	7080	0
344	20230609	154700	84807410	7080	7080	7080	7080	0
345	20230609	154600	84807410	7080	7080	7080	7080	0
346	20230609	154500	84807410	7080	7080	7080	7080	0
347	20230609	154400	84807410	7080	7080	7080	7080	0
348	20230609	154300	84807410	7080	7080	7080	7080	0
349	20230609	154200	84807410	7080	7080	7080	7080	0
350	20230609	154100	84807410	7080	7080	7080	7080	0
351	20230609	154000	84807410	7080	7080	7080	7080	0
352	20230609	153900	84807410	7080	7080	7080	7080	0
353	20230609	153800	84807410	7080	7080	7080	7080	0
354	20230609	153700	84807410	7080	7080	7080	7080	0
355	20230609	153600	84807410	7080	7080	7080	7080	0
356	20230609	153500	84807410	7080	7080	7080	7080	0
357	20230609	153400	84807410	7080	7080	7080	7080	0
358	20230609	153300	84807410	7080	7080	7080	7080	0
359	20230609	153200	84807410	7080	7080	7080	7080	0
360	20230609	153100	84807410	7080	7080	7080	7080	0
361	20230609	153000	84807410	7080	7080	7080	7080	10
362	20230609	152900	84736610	7040	7040	7040	7040	0
363	20230609	152800	84736610	7040	7040	7040	7040	0
364	20230609	152700	84736610	7040	7040	7040	7040	0
365	20230609	152600	84736610	7040	7040	7040	7040	0
366	20230609	152500	84736610	7040	7040	7040	7040	0
367	20230609	152400	84736610	7040	7040	7040	7040	0
368	20230609	152300	84736610	7040	7040	7040	7040	0
369	20230609	152200	84736610	7040	7040	7040	7040	0
370	20230609	152100	84736610	7040	7040	7040	7040	0
371	20230609	152000	84736610	7040	7040	7040	7040	0
372	20230609	151900	84736610	7040	7050	7050	7040	711
373	20230609	151800	79729990	7080	7080	7080	7080	0
374	20230609	151700	79729990	7080	7080	7080	7080	0
375	20230609	151600	79729990	7080	7080	7080	7080	0
376	20230609	151500	79729990	7080	7080	7080	7080	0
377	20230609	151400	79729990	7080	7080	7080	7080	1
378	20230609	151300	79722910	7080	7080	7080	7080	0
379	20230609	151200	79722910	7080	7070	7080	7070	2
380	20230609	151100	79708760	7050	7060	7060	7050	523
381	20230609	151000	76020510	7060	7060	7060	7060	0
382	20230609	150900	76020510	7060	7060	7060	7060	10
383	20230609	150800	75949910	7080	7080	7080	7080	0
384	20230609	150700	75949910	7080	7080	7080	7080	0
385	20230609	150600	75949910	7080	7080	7080	7080	0
386	20230609	150500	75949910	7080	7080	7080	7080	0
387	20230609	150400	75949910	7080	7080	7080	7080	0
388	20230609	150300	75949910	7080	7080	7080	7080	0
389	20230609	150200	75949910	7080	7080	7080	7080	0
390	20230609	150100	75949910	7080	7080	7080	7080	0
391	20230609	150000	75949910	7080	7080	7080	7080	0
392	20230609	145900	75949910	7080	7080	7080	7080	36
393	20230609	145800	75695030	7080	7080	7080	7080	34
394	20230609	145700	75454310	7090	7090	7090	7090	0
395	20230609	145600	75454310	7090	7090	7090	7090	0
396	20230609	145500	75454310	7090	7090	7090	7090	0
397	20230609	145400	75454310	7090	7090	7090	7090	0
398	20230609	145300	75454310	7090	7090	7090	7090	0
399	20230609	145200	75454310	7090	7090	7090	7090	0
400	20230609	145100	75454310	7090	7090	7090	7090	0
401	20230609	145000	75454310	7090	7090	7090	7090	0
402	20230609	144900	75454310	7090	7090	7090	7090	0
403	20230609	144800	75454310	7090	7090	7090	7090	0
404	20230609	144700	75454310	7090	7090	7090	7090	0
405	20230609	144600	75454310	7090	7090	7090	7090	0
406	20230609	144500	75454310	7090	7090	7090	7090	0
407	20230609	144400	75454310	7090	7090	7090	7090	0
408	20230609	144300	75454310	7090	7090	7090	7090	0
409	20230609	144200	75454310	7090	7090	7090	7090	0
410	20230609	144100	75454310	7090	7090	7090	7090	0
411	20230609	144000	75454310	7090	7090	7090	7090	0
412	20230609	143900	75454310	7090	7090	7090	7090	1
413	20230609	143800	75447220	7060	7060	7060	7060	0
414	20230609	143700	75447220	7060	7060	7060	7060	0
415	20230609	143600	75447220	7060	7060	7060	7060	0
416	20230609	143500	75447220	7060	7060	7060	7060	0
417	20230609	143400	75447220	7060	7060	7060	7060	0
418	20230609	143300	75447220	7060	7060	7060	7060	0
419	20230609	143200	75447220	7060	7060	7060	7060	0
420	20230609	143100	75447220	7060	7060	7060	7060	0
421	20230609	143000	75447220	7060	7060	7060	7060	0
422	20230609	142900	75447220	7060	7060	7060	7060	20
423	20230609	142800	75306020	7080	7080	7080	7080	0
424	20230609	142700	75306020	7080	7080	7080	7080	0
425	20230609	142600	75306020	7080	7080	7080	7080	0
426	20230609	142500	75306020	7080	7080	7080	7080	0
427	20230609	142400	75306020	7080	7080	7080	7080	0
428	20230609	142300	75306020	7080	7080	7080	7080	0
429	20230609	142200	75306020	7080	7080	7080	7080	0
430	20230609	142100	75306020	7080	7080	7080	7080	89
431	20230609	142000	74675900	7080	7080	7080	7080	0
432	20230609	141900	74675900	7080	7080	7080	7080	6
433	20230609	141800	74633420	7080	7080	7080	7080	496
434	20230609	141700	71121740	7080	7080	7080	7080	182
435	20230609	141600	69833180	7070	7070	7070	7070	0
436	20230609	141500	69833180	7070	7070	7070	7070	0
437	20230609	141400	69833180	7070	7070	7070	7070	0
438	20230609	141300	69833180	7070	7070	7070	7070	100
439	20230609	141200	69126180	7080	7080	7080	7080	0
440	20230609	141100	69126180	7080	7080	7080	7080	0
441	20230609	141000	69126180	7080	7080	7080	7080	0
442	20230609	140900	69126180	7080	7080	7080	7080	0
443	20230609	140800	69126180	7080	7080	7080	7080	0
444	20230609	140700	69126180	7080	7080	7080	7080	0
445	20230609	140600	69126180	7080	7080	7080	7080	0
446	20230609	140500	69126180	7080	7080	7080	7080	0
447	20230609	140400	69126180	7080	7080	7080	7080	0
448	20230609	140300	69126180	7080	7080	7080	7080	0
449	20230609	140200	69126180	7080	7080	7080	7080	1
450	20230609	140100	69119100	7080	7080	7080	7080	0
451	20230609	140000	69119100	7080	7080	7080	7080	5
452	20230609	135900	69083700	7080	7080	7080	7080	0
453	20230609	135800	69083700	7080	7080	7080	7080	0
454	20230609	135700	69083700	7080	7080	7080	7080	0
455	20230609	135600	69083700	7080	7080	7080	7080	0
456	20230609	135500	69083700	7080	7080	7080	7080	140
457	20230609	135400	68092500	7080	7080	7080	7080	0
458	20230609	135300	68092500	7080	7080	7080	7080	0
459	20230609	135200	68092500	7080	7070	7080	7070	998
460	20230609	135100	61026740	7060	7080	7080	7060	226
461	20230609	135000	59426960	7080	7080	7080	7080	0
462	20230609	134900	59426960	7080	7080	7080	7080	1
463	20230609	134800	59419880	7090	7090	7090	7090	0
464	20230609	134700	59419880	7090	7090	7090	7090	0
465	20230609	134600	59419880	7090	7090	7090	7090	0
466	20230609	134500	59419880	7090	7090	7090	7090	0
467	20230609	134400	59419880	7090	7090	7090	7090	0
468	20230609	134300	59419880	7090	7090	7090	7090	0
469	20230609	134200	59419880	7090	7090	7090	7090	0
470	20230609	134100	59419880	7090	7080	7090	7080	111
471	20230609	134000	58633600	7080	7080	7080	7080	0
472	20230609	133900	58633600	7080	7080	7080	7080	0
473	20230609	133800	58633600	7080	7080	7080	7080	0
474	20230609	133700	58633600	7080	7080	7080	7080	0
475	20230609	133600	58633600	7080	7080	7080	7080	9
476	20230609	133500	58569880	7080	7080	7080	7080	0
477	20230609	133400	58569880	7080	7080	7080	7080	0
478	20230609	133300	58569880	7080	7080	7080	7080	0
479	20230609	133200	58569880	7080	7080	7080	7080	0
480	20230609	133100	58569880	7080	7080	7080	7080	0
481	20230609	133000	58569880	7080	7080	7080	7080	0
482	20230609	132900	58569880	7080	7080	7080	7080	0
483	20230609	132800	58569880	7080	7080	7080	7080	0
484	20230609	132700	58569880	7080	7080	7080	7080	0
485	20230609	132600	58569880	7080	7080	7080	7080	0
486	20230609	132500	58569880	7080	7080	7080	7080	0
487	20230609	132400	58569880	7080	7080	7080	7080	0
488	20230609	132300	58569880	7080	7080	7080	7080	0
489	20230609	132200	58569880	7080	7080	7080	7080	0
490	20230609	132100	58569880	7080	7080	7080	7080	0
491	20230609	132000	58569880	7080	7080	7080	7080	0
492	20230609	131900	58569880	7080	7080	7080	7080	0
493	20230609	131800	58569880	7080	7080	7080	7080	0
494	20230609	131700	58569880	7080	7080	7080	7080	1
495	20230609	131600	58562800	7060	7060	7060	7060	0
496	20230609	131500	58562800	7060	7060	7060	7060	0
497	20230609	131400	58562800	7060	7060	7060	7060	0
498	20230609	131300	58562800	7060	7060	7060	7060	0
499	20230609	131200	58562800	7060	7060	7060	7060	0
500	20230609	131100	58562800	7060	7060	7060	7060	0
501	20230609	131000	58562800	7060	7060	7060	7060	7
502	20230609	130900	58513380	7060	7060	7060	7060	7
503	20230609	130800	58463960	7060	7060	7060	7060	197
504	20230609	130700	57073140	7060	7060	7060	7060	0
505	20230609	130600	57073140	7060	7060	7060	7060	0
506	20230609	130500	57073140	7060	7060	7060	7060	0
507	20230609	130400	57073140	7060	7060	7060	7060	0
508	20230609	130300	57073140	7060	7060	7060	7060	0
509	20230609	130200	57073140	7060	7060	7060	7060	0
510	20230609	130100	57073140	7060	7060	7060	7060	0
511	20230609	130000	57073140	7060	7060	7060	7060	0
512	20230609	125900	57073140	7060	7060	7060	7060	0
513	20230609	125800	57073140	7060	7060	7060	7060	0
514	20230609	125700	57073140	7060	7060	7060	7060	0
515	20230609	125600	57073140	7060	7060	7060	7060	0
516	20230609	125500	57073140	7060	7060	7060	7060	0
517	20230609	125400	57073140	7060	7060	7060	7060	0
518	20230609	125300	57073140	7060	7060	7060	7060	0
519	20230609	125200	57073140	7060	7060	7060	7060	0
520	20230609	125100	57073140	7060	7060	7060	7060	0
521	20230609	125000	57073140	7060	7060	7060	7060	2
522	20230609	124900	57059020	7060	7060	7060	7060	0
523	20230609	124800	57059020	7060	7060	7060	7060	0
524	20230609	124700	57059020	7060	7060	7060	7060	0
525	20230609	124600	57059020	7060	7060	7060	7060	0
526	20230609	124500	57059020	7060	7060	7060	7060	0
527	20230609	124400	57059020	7060	7060	7060	7060	0
528	20230609	124300	57059020	7060	7060	7060	7060	0
529	20230609	124200	57059020	7060	7060	7060	7060	0
530	20230609	124100	57059020	7060	7060	7060	7060	0
531	20230609	124000	57059020	7060	7060	7060	7060	0
532	20230609	123900	57059020	7060	7060	7060	7060	0
533	20230609	123800	57059020	7060	7060	7060	7060	0
534	20230609	123700	57059020	7060	7060	7060	7060	0
535	20230609	123600	57059020	7060	7060	7060	7060	0
536	20230609	123500	57059020	7060	7060	7060	7060	1
537	20230609	123400	57051960	7080	7090	7090	7080	142
538	20230609	123300	56045190	7090	7090	7090	7090	0
539	20230609	123200	56045190	7090	7090	7090	7090	3
540	20230609	123100	56023920	7060	7060	7060	7060	0
541	20230609	123000	56023920	7060	7060	7060	7060	0
542	20230609	122900	56023920	7060	7060	7060	7060	0
543	20230609	122800	56023920	7060	7060	7060	7060	0
544	20230609	122700	56023920	7060	7060	7060	7060	0
545	20230609	122600	56023920	7060	7060	7060	7060	0
546	20230609	122500	56023920	7060	7060	7060	7060	0
547	20230609	122400	56023920	7060	7060	7060	7060	0
548	20230609	122300	56023920	7060	7060	7060	7060	0
549	20230609	122200	56023920	7060	7060	7060	7060	0
550	20230609	122100	56023920	7060	7090	7090	7060	348
551	20230609	122000	53556750	7090	7090	7090	7090	0
552	20230609	121900	53556750	7090	7090	7090	7090	0
553	20230609	121800	53556750	7090	7090	7100	7090	15
554	20230609	121700	53450310	7100	7090	7100	7090	10
555	20230609	121600	53379360	7100	7100	7100	7100	140
556	20230609	121500	52385360	7090	7090	7090	7090	0
557	20230609	121400	52385360	7090	7090	7090	7090	0
558	20230609	121300	52385360	7090	7090	7090	7090	2
559	20230609	121200	52371180	7090	7090	7100	7090	93
560	20230609	121100	51711760	7090	7060	7090	7060	617
561	20230609	121000	47341560	7060	7070	7070	7060	473
562	20230609	120900	43999490	7070	7070	7070	7060	561
563	20230609	120800	40033330	7070	7070	7070	7070	0
564	20230609	120700	40033330	7070	7070	7070	7070	0
565	20230609	120600	40033330	7070	7070	7070	7070	0
566	20230609	120500	40033330	7070	7070	7070	7070	0
567	20230609	120400	40033330	7070	7070	7070	7070	0
568	20230609	120300	40033330	7070	7070	7070	7070	0
569	20230609	120200	40033330	7070	7070	7070	7070	0
570	20230609	120100	40033330	7070	7070	7070	7070	0
571	20230609	120000	40033330	7070	7070	7070	7070	0
572	20230609	115900	40033330	7070	7070	7070	7070	1
573	20230609	115800	40026260	7060	7060	7060	7060	0
574	20230609	115700	40026260	7060	7060	7060	7060	0
575	20230609	115600	40026260	7060	7060	7060	7060	0
576	20230609	115500	40026260	7060	7060	7060	7060	0
577	20230609	115400	40026260	7060	7060	7060	7060	9
578	20230609	115300	39962720	7060	7060	7060	7060	0
579	20230609	115200	39962720	7060	7060	7060	7060	0
580	20230609	115100	39962720	7060	7060	7060	7060	0
581	20230609	115000	39962720	7060	7060	7060	7060	0
582	20230609	114900	39962720	7060	7060	7060	7060	2
583	20230609	114800	39948600	7060	7060	7060	7060	0
584	20230609	114700	39948600	7060	7060	7060	7060	75
585	20230609	114600	39419100	7060	7060	7060	7060	0
586	20230609	114500	39419100	7060	7060	7060	7060	0
587	20230609	114400	39419100	7060	7060	7060	7060	0
588	20230609	114300	39419100	7060	7060	7060	7060	0
589	20230609	114200	39419100	7060	7060	7060	7060	0
590	20230609	114100	39419100	7060	7060	7060	7060	0
591	20230609	114000	39419100	7060	7060	7060	7060	0
592	20230609	113900	39419100	7060	7060	7060	7060	15
593	20230609	113800	39313200	7050	7050	7050	7050	0
594	20230609	113700	39313200	7050	7050	7050	7050	0
595	20230609	113600	39313200	7050	7050	7050	7050	0
596	20230609	113500	39313200	7050	7050	7050	7050	0
597	20230609	113400	39313200	7050	7050	7050	7050	0
598	20230609	113300	39313200	7050	7050	7050	7050	0
599	20230609	113200	39313200	7050	7050	7050	7050	0
600	20230609	113100	39313200	7050	7050	7050	7050	0
601	20230609	113000	39313200	7050	7050	7050	7050	0
602	20230609	112900	39313200	7050	7050	7050	7050	0
603	20230609	112800	39313200	7050	7050	7050	7050	0
604	20230609	112700	39313200	7050	7050	7050	7050	0
605	20230609	112600	39313200	7050	7050	7050	7050	1
606	20230609	112500	39306150	7060	7060	7060	7060	0
607	20230609	112400	39306150	7060	7060	7060	7060	1
608	20230609	112300	39299090	7070	7070	7070	7070	0
609	20230609	112200	39299090	7070	7070	7070	7070	0
610	20230609	112100	39299090	7070	7070	7070	7070	0
611	20230609	112000	39299090	7070	7070	7070	7070	0
612	20230609	111900	39299090	7070	7070	7070	7070	0
613	20230609	111800	39299090	7070	7070	7070	7070	0
614	20230609	111700	39299090	7070	7070	7070	7070	0
615	20230609	111600	39299090	7070	7070	7070	7070	0
616	20230609	111500	39299090	7070	7070	7070	7070	0
617	20230609	111400	39299090	7070	7070	7070	7070	0
618	20230609	111300	39299090	7070	7070	7070	7070	0
619	20230609	111200	39299090	7070	7070	7070	7070	0
620	20230609	111100	39299090	7070	7070	7070	7070	0
621	20230609	111000	39299090	7070	7070	7070	7070	0
622	20230609	110900	39299090	7070	7070	7070	7070	0
623	20230609	110800	39299090	7070	7070	7070	7070	14
624	20230609	110700	39200110	7040	7040	7040	7040	0
625	20230609	110600	39200110	7040	7040	7040	7040	0
626	20230609	110500	39200110	7040	7040	7040	7040	0
627	20230609	110400	39200110	7040	7040	7040	7040	0
628	20230609	110300	39200110	7040	7040	7040	7040	0
629	20230609	110200	39200110	7040	7040	7040	7040	0
630	20230609	110100	39200110	7040	7040	7040	7040	0
631	20230609	110000	39200110	7040	7040	7040	7040	0
632	20230609	105900	39200110	7040	7040	7040	7040	0
633	20230609	105800	39200110	7040	7040	7040	7040	0
634	20230609	105700	39200110	7040	7050	7050	7040	65
635	20230609	105600	38742140	7050	7050	7050	7050	0
636	20230609	105500	38742140	7050	7050	7050	7050	0
637	20230609	105400	38742140	7050	7050	7050	7050	0
638	20230609	105300	38742140	7050	7050	7050	7050	0
639	20230609	105200	38742140	7050	7050	7050	7050	0
640	20230609	105100	38742140	7050	7050	7050	7050	0
641	20230609	105000	38742140	7050	7050	7050	7050	0
642	20230609	104900	38742140	7050	7050	7050	7050	0
643	20230609	104800	38742140	7050	7050	7050	7050	0
644	20230609	104700	38742140	7050	7060	7060	7050	5
645	20230609	104600	38706880	7060	7060	7060	7060	0
646	20230609	104500	38706880	7060	7060	7060	7060	4
647	20230609	104400	38678640	7080	7080	7080	7080	0
648	20230609	104300	38678640	7080	7070	7080	7070	402
649	20230609	104200	35833360	7060	7060	7060	7060	0
650	20230609	104100	35833360	7060	7050	7060	7050	200
651	20230609	104000	34422260	7030	7030	7030	7030	0
652	20230609	103900	34422260	7030	7030	7030	7030	0
653	20230609	103800	34422260	7030	7030	7030	7030	0
654	20230609	103700	34422260	7030	7030	7030	7030	0
655	20230609	103600	34422260	7030	7030	7030	7030	0
656	20230609	103500	34422260	7030	7030	7030	7030	0
657	20230609	103400	34422260	7030	7030	7030	7030	0
658	20230609	103300	34422260	7030	7030	7030	7030	0
659	20230609	103200	34422260	7030	7030	7030	7030	67
660	20230609	103100	33951250	7030	7040	7040	7030	2
661	20230609	103000	33937180	7040	7040	7040	7040	0
662	20230609	102900	33937180	7040	7040	7040	7040	0
663	20230609	102800	33937180	7040	7040	7040	7040	0
664	20230609	102700	33937180	7040	7040	7040	7040	0
665	20230609	102600	33937180	7040	7040	7040	7040	0
666	20230609	102500	33937180	7040	7040	7040	7040	71
667	20230609	102400	33437340	7030	7030	7030	7030	0
668	20230609	102300	33437340	7030	7030	7030	7030	5
669	20230609	102200	33402190	7020	7020	7020	7020	0
670	20230609	102100	33402190	7020	7020	7020	7020	0
671	20230609	102000	33402190	7020	7030	7040	7020	39
672	20230609	101900	33127680	7020	7040	7040	7020	995
673	20230609	101800	26133190	7040	7040	7040	7040	0
674	20230609	101700	26133190	7040	7040	7040	7040	1
675	20230609	101600	26126150	7050	7050	7050	7050	2
676	20230609	101500	26112050	7050	7050	7050	7050	20
677	20230609	101400	25971050	7050	7050	7050	7050	1
678	20230609	101300	25964000	7050	7040	7050	7040	2
679	20230609	101200	25949910	7040	7040	7040	7040	0
680	20230609	101100	25949910	7040	7040	7040	7040	50
681	20230609	101000	25597910	7040	7040	7040	7040	0
682	20230609	100900	25597910	7040	7040	7040	7040	100
683	20230609	100800	24893910	7040	7040	7040	7040	0
684	20230609	100700	24893910	7040	7040	7040	7040	0
685	20230609	100600	24893910	7040	7040	7040	7040	0
686	20230609	100500	24893910	7040	7040	7040	7040	0
687	20230609	100400	24893910	7040	7040	7040	7040	0
688	20230609	100300	24893910	7040	7040	7040	7040	0
689	20230609	100200	24893910	7040	7040	7040	7040	0
690	20230609	100100	24893910	7040	7040	7040	7040	0
691	20230609	100000	24893910	7040	7040	7040	7040	0
692	20230609	095900	24893910	7040	7040	7040	7040	0
693	20230609	095800	24893910	7040	7040	7040	7040	0
694	20230609	095700	24893910	7040	7040	7040	7040	0
695	20230609	095600	24893910	7040	7040	7040	7040	6
696	20230609	095500	24851670	7040	7040	7040	7040	0
697	20230609	095400	24851670	7040	7040	7040	7040	0
698	20230609	095300	24851670	7040	7040	7040	7040	0
699	20230609	095200	24851670	7040	7040	7040	7040	0
700	20230609	095100	24851670	7040	7040	7040	7040	0
701	20230609	095000	24851670	7040	7040	7040	7040	1
702	20230609	094900	24844630	7050	7040	7050	7040	68
703	20230609	094800	24365890	7040	7040	7040	7040	0
704	20230609	094700	24365890	7040	7040	7040	7040	1
705	20230609	094600	24358850	7050	7050	7050	7050	0
706	20230609	094500	24358850	7050	7050	7050	7050	71
707	20230609	094400	23858300	7040	7050	7050	7040	11
708	20230609	094300	23780760	7050	7050	7050	7050	200
709	20230609	094200	22370760	7040	7040	7040	7040	0
710	20230609	094100	22370760	7040	7040	7040	7040	0
711	20230609	094000	22370760	7040	7040	7040	7040	1
712	20230609	093900	22363720	7050	7050	7050	7050	14
713	20230609	093800	22265020	7040	7050	7050	7040	6
714	20230609	093700	22222730	7050	7050	7050	7050	0
715	20230609	093600	22222730	7050	7040	7050	7040	130
716	20230609	093500	21306910	7040	7040	7040	7040	0
717	20230609	093400	21306910	7040	7040	7040	7040	1
718	20230609	093300	21299870	7050	7050	7050	7050	14
719	20230609	093200	21201170	7050	7050	7050	7050	0
720	20230609	093100	21201170	7050	7030	7050	7030	9
721	20230609	093000	21137740	7040	7030	7050	7030	26
722	20230609	092900	20954890	7030	7030	7030	7030	1
723	20230609	092800	20947860	7060	7060	7060	7060	1
724	20230609	092700	20940800	7030	7030	7030	7030	1
725	20230609	092600	20933770	7060	7050	7060	7050	333
726	20230609	092500	18586100	7050	7050	7050	7050	10
727	20230609	092400	18515600	7050	7050	7050	7050	0
728	20230609	092300	18515600	7050	7050	7050	7050	32
729	20230609	092200	18290000	7050	7040	7050	7040	808
730	20230609	092100	12594320	7040	7050	7050	7040	264
731	20230609	092000	10735520	7060	7050	7060	7050	103
732	20230609	091900	10009340	7060	7060	7060	7060	0
733	20230609	091800	10009340	7060	7060	7060	7060	0
734	20230609	091700	10009340	7060	7060	7060	7060	10
735	20230609	091600	9938740	7060	7060	7060	7060	0
736	20230609	091500	9938740	7060	7060	7060	7060	90
737	20230609	091400	9303340	7060	7060	7060	7060	100
738	20230609	091300	8597340	7070	7070	7070	7070	0
739	20230609	091200	8597340	7070	7070	7070	7070	208
740	20230609	091100	7126780	7080	7080	7080	7080	0
741	20230609	091000	7126780	7080	7080	7080	7080	0
742	20230609	090900	7126780	7080	7080	7080	7080	0
743	20230609	090800	7126780	7080	7070	7080	7070	240
744	20230609	090700	5429750	7070	7070	7070	7070	0
745	20230609	090600	5429750	7070	7070	7070	7070	200
746	20230609	090500	4015750	7070	7070	7070	7070	283
747	20230609	090400	2014940	7070	7070	7070	7070	0
748	20230609	090300	2014940	7070	7070	7070	7070	42
749	20230609	090200	1718000	7070	7070	7070	7070	39
750	20230609	090100	1442270	7070	7060	7070	7060	130
751	20230609	090000	523180	7070	7070	7070	7070	74