KissMeData/265740/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205500	62027110	8640	8640	8640	8640	157
3	20230607	205400	62027110	8640	8640	8640	8640	0
4	20230607	205300	62027110	8640	8640	8640	8640	0
5	20230607	205200	62027110	8640	8640	8640	8640	0
6	20230607	205100	62027110	8640	8640	8640	8640	0
7	20230607	205000	62027110	8640	8640	8640	8640	0
8	20230607	204900	62027110	8640	8640	8640	8640	0
9	20230607	204800	62027110	8640	8640	8640	8640	0
10	20230607	204700	62027110	8640	8640	8640	8640	0
11	20230607	204600	62027110	8640	8640	8640	8640	0
12	20230607	204500	62027110	8640	8640	8640	8640	0
13	20230607	204400	62027110	8640	8640	8640	8640	0
14	20230607	204300	62027110	8640	8640	8640	8640	0
15	20230607	204200	62027110	8640	8640	8640	8640	0
16	20230607	204100	62027110	8640	8640	8640	8640	0
17	20230607	204000	62027110	8640	8640	8640	8640	0
18	20230607	203900	62027110	8640	8640	8640	8640	0
19	20230607	203800	62027110	8640	8640	8640	8640	0
20	20230607	203700	62027110	8640	8640	8640	8640	0
21	20230607	203600	62027110	8640	8640	8640	8640	0
22	20230607	203500	62027110	8640	8640	8640	8640	0
23	20230607	203400	62027110	8640	8640	8640	8640	0
24	20230607	203300	62027110	8640	8640	8640	8640	0
25	20230607	203200	62027110	8640	8640	8640	8640	0
26	20230607	203100	62027110	8640	8640	8640	8640	0
27	20230607	203000	62027110	8640	8640	8640	8640	0
28	20230607	202900	62027110	8640	8640	8640	8640	0
29	20230607	202800	62027110	8640	8640	8640	8640	0
30	20230607	202700	62027110	8640	8640	8640	8640	0
31	20230607	202600	62027110	8640	8640	8640	8640	0
32	20230607	202500	62027110	8640	8640	8640	8640	157
33	20230607	202400	62027110	8640	8640	8640	8640	0
34	20230607	202300	62027110	8640	8640	8640	8640	0
35	20230607	202200	62027110	8640	8640	8640	8640	0
36	20230607	202100	62027110	8640	8640	8640	8640	0
37	20230607	202000	62027110	8640	8640	8640	8640	0
38	20230607	201900	62027110	8640	8640	8640	8640	0
39	20230607	201800	62027110	8640	8640	8640	8640	0
40	20230607	201700	62027110	8640	8640	8640	8640	0
41	20230607	201600	62027110	8640	8640	8640	8640	0
42	20230607	201500	62027110	8640	8640	8640	8640	0
43	20230607	201400	62027110	8640	8640	8640	8640	0
44	20230607	201300	62027110	8640	8640	8640	8640	0
45	20230607	201200	62027110	8640	8640	8640	8640	0
46	20230607	201100	62027110	8640	8640	8640	8640	0
47	20230607	201000	62027110	8640	8640	8640	8640	0
48	20230607	200900	62027110	8640	8640	8640	8640	0
49	20230607	200800	62027110	8640	8640	8640	8640	0
50	20230607	200700	62027110	8640	8640	8640	8640	0
51	20230607	200600	62027110	8640	8640	8640	8640	0
52	20230607	200500	62027110	8640	8640	8640	8640	0
53	20230607	200400	62027110	8640	8640	8640	8640	0
54	20230607	200300	62027110	8640	8640	8640	8640	0
55	20230607	200200	62027110	8640	8640	8640	8640	0
56	20230607	200100	62027110	8640	8640	8640	8640	0
57	20230607	200000	62027110	8640	8640	8640	8640	0
58	20230607	195900	62027110	8640	8640	8640	8640	0
59	20230607	195800	62027110	8640	8640	8640	8640	0
60	20230607	195700	62027110	8640	8640	8640	8640	0
61	20230607	195600	62027110	8640	8640	8640	8640	0
62	20230607	195500	62027110	8640	8640	8640	8640	157
63	20230607	195400	62027110	8640	8640	8640	8640	0
64	20230607	195300	62027110	8640	8640	8640	8640	0
65	20230607	195200	62027110	8640	8640	8640	8640	0
66	20230607	195100	62027110	8640	8640	8640	8640	0
67	20230607	195000	62027110	8640	8640	8640	8640	0
68	20230607	194900	62027110	8640	8640	8640	8640	0
69	20230607	194800	62027110	8640	8640	8640	8640	0
70	20230607	194700	62027110	8640	8640	8640	8640	0
71	20230607	194600	62027110	8640	8640	8640	8640	0
72	20230607	194500	62027110	8640	8640	8640	8640	0
73	20230607	194400	62027110	8640	8640	8640	8640	0
74	20230607	194300	62027110	8640	8640	8640	8640	0
75	20230607	194200	62027110	8640	8640	8640	8640	0
76	20230607	194100	62027110	8640	8640	8640	8640	0
77	20230607	194000	62027110	8640	8640	8640	8640	0
78	20230607	193900	62027110	8640	8640	8640	8640	0
79	20230607	193800	62027110	8640	8640	8640	8640	0
80	20230607	193700	62027110	8640	8640	8640	8640	0
81	20230607	193600	62027110	8640	8640	8640	8640	0
82	20230607	193500	62027110	8640	8640	8640	8640	0
83	20230607	193400	62027110	8640	8640	8640	8640	0
84	20230607	193300	62027110	8640	8640	8640	8640	0
85	20230607	193200	62027110	8640	8640	8640	8640	0
86	20230607	193100	62027110	8640	8640	8640	8640	0
87	20230607	193000	62027110	8640	8640	8640	8640	0
88	20230607	192900	62027110	8640	8640	8640	8640	0
89	20230607	192800	62027110	8640	8640	8640	8640	0
90	20230607	192700	62027110	8640	8640	8640	8640	0
91	20230607	192600	62027110	8640	8640	8640	8640	0
92	20230607	192500	62027110	8640	8640	8640	8640	157
93	20230607	192400	62027110	8640	8640	8640	8640	0
94	20230607	192300	62027110	8640	8640	8640	8640	0
95	20230607	192200	62027110	8640	8640	8640	8640	0
96	20230607	192100	62027110	8640	8640	8640	8640	0
97	20230607	192000	62027110	8640	8640	8640	8640	0
98	20230607	191900	62027110	8640	8640	8640	8640	0
99	20230607	191800	62027110	8640	8640	8640	8640	0
100	20230607	191700	62027110	8640	8640	8640	8640	0
101	20230607	191600	62027110	8640	8640	8640	8640	0
102	20230607	191500	62027110	8640	8640	8640	8640	0
103	20230607	191400	62027110	8640	8640	8640	8640	0
104	20230607	191300	62027110	8640	8640	8640	8640	0
105	20230607	191200	62027110	8640	8640	8640	8640	0
106	20230607	191100	62027110	8640	8640	8640	8640	0
107	20230607	191000	62027110	8640	8640	8640	8640	0
108	20230607	190900	62027110	8640	8640	8640	8640	0
109	20230607	190800	62027110	8640	8640	8640	8640	0
110	20230607	190700	62027110	8640	8640	8640	8640	0
111	20230607	190600	62027110	8640	8640	8640	8640	0
112	20230607	190500	62027110	8640	8640	8640	8640	0
113	20230607	190400	62027110	8640	8640	8640	8640	0
114	20230607	190300	62027110	8640	8640	8640	8640	0
115	20230607	190200	62027110	8640	8640	8640	8640	0
116	20230607	190100	62027110	8640	8640	8640	8640	0
117	20230607	190000	62027110	8640	8640	8640	8640	0
118	20230607	185900	62027110	8640	8640	8640	8640	0
119	20230607	185800	62027110	8640	8640	8640	8640	0
120	20230607	185700	62027110	8640	8640	8640	8640	0
121	20230607	185600	62027110	8640	8640	8640	8640	0
122	20230607	185500	62027110	8640	8640	8640	8640	157
123	20230607	185400	62027110	8640	8640	8640	8640	0
124	20230607	185300	62027110	8640	8640	8640	8640	0
125	20230607	185200	62027110	8640	8640	8640	8640	0
126	20230607	185100	62027110	8640	8640	8640	8640	0
127	20230607	185000	62027110	8640	8640	8640	8640	0
128	20230607	184900	62027110	8640	8640	8640	8640	0
129	20230607	184800	62027110	8640	8640	8640	8640	0
130	20230607	184700	62027110	8640	8640	8640	8640	0
131	20230607	184600	62027110	8640	8640	8640	8640	0
132	20230607	184500	62027110	8640	8640	8640	8640	0
133	20230607	184400	62027110	8640	8640	8640	8640	0
134	20230607	184300	62027110	8640	8640	8640	8640	0
135	20230607	184200	62027110	8640	8640	8640	8640	0
136	20230607	184100	62027110	8640	8640	8640	8640	0
137	20230607	184000	62027110	8640	8640	8640	8640	0
138	20230607	183900	62027110	8640	8640	8640	8640	0
139	20230607	183800	62027110	8640	8640	8640	8640	0
140	20230607	183700	62027110	8640	8640	8640	8640	0
141	20230607	183600	62027110	8640	8640	8640	8640	0
142	20230607	183500	62027110	8640	8640	8640	8640	0
143	20230607	183400	62027110	8640	8640	8640	8640	0
144	20230607	183300	62027110	8640	8640	8640	8640	0
145	20230607	183200	62027110	8640	8640	8640	8640	0
146	20230607	183100	62027110	8640	8640	8640	8640	0
147	20230607	183000	62027110	8640	8640	8640	8640	0
148	20230607	182900	62027110	8640	8640	8640	8640	0
149	20230607	182800	62027110	8640	8640	8640	8640	0
150	20230607	182700	62027110	8640	8640	8640	8640	0
151	20230607	182600	62027110	8640	8640	8640	8640	0
152	20230607	182500	62027110	8640	8640	8640	8640	157
153	20230607	182400	62027110	8640	8640	8640	8640	0
154	20230607	182300	62027110	8640	8640	8640	8640	0
155	20230607	182200	62027110	8640	8640	8640	8640	0
156	20230607	182100	62027110	8640	8640	8640	8640	0
157	20230607	182000	62027110	8640	8640	8640	8640	0
158	20230607	181900	62027110	8640	8640	8640	8640	0
159	20230607	181800	62027110	8640	8640	8640	8640	0
160	20230607	181700	62027110	8640	8640	8640	8640	0
161	20230607	181600	62027110	8640	8640	8640	8640	0
162	20230607	181500	62027110	8640	8640	8640	8640	0
163	20230607	181400	62027110	8640	8640	8640	8640	0
164	20230607	181300	62027110	8640	8640	8640	8640	0
165	20230607	181200	62027110	8640	8640	8640	8640	0
166	20230607	181100	62027110	8640	8640	8640	8640	0
167	20230607	181000	62027110	8640	8640	8640	8640	0
168	20230607	180900	62027110	8640	8640	8640	8640	0
169	20230607	180800	62027110	8640	8640	8640	8640	0
170	20230607	180700	62027110	8640	8640	8640	8640	0
171	20230607	180600	62027110	8640	8640	8640	8640	0
172	20230607	180500	62027110	8640	8640	8640	8640	0
173	20230607	180400	62027110	8640	8640	8640	8640	0
174	20230607	180300	62027110	8640	8640	8640	8640	0
175	20230607	180200	62027110	8640	8640	8640	8640	0
176	20230607	180100	62027110	8640	8640	8640	8640	0
177	20230607	180000	62027110	8640	8640	8640	8640	0
178	20230607	175900	62027110	8640	8640	8640	8640	0
179	20230607	175800	62027110	8640	8640	8640	8640	0
180	20230607	175700	62027110	8640	8640	8640	8640	0
181	20230607	175600	62027110	8640	8640	8640	8640	0
182	20230607	175500	62027110	8640	8640	8640	8640	157
183	20230607	175400	62027110	8640	8640	8640	8640	0
184	20230607	175300	62027110	8640	8640	8640	8640	0
185	20230607	175200	62027110	8640	8640	8640	8640	0
186	20230607	175100	62027110	8640	8640	8640	8640	0
187	20230607	175000	62027110	8640	8640	8640	8640	0
188	20230607	174900	62027110	8640	8640	8640	8640	0
189	20230607	174800	62027110	8640	8640	8640	8640	0
190	20230607	174700	62027110	8640	8640	8640	8640	0
191	20230607	174600	62027110	8640	8640	8640	8640	0
192	20230607	174500	62027110	8640	8640	8640	8640	0
193	20230607	174400	62027110	8640	8640	8640	8640	0
194	20230607	174300	62027110	8640	8640	8640	8640	0
195	20230607	174200	62027110	8640	8640	8640	8640	0
196	20230607	174100	62027110	8640	8640	8640	8640	0
197	20230607	174000	62027110	8640	8640	8640	8640	0
198	20230607	173900	62027110	8640	8640	8640	8640	0
199	20230607	173800	62027110	8640	8640	8640	8640	0
200	20230607	173700	62027110	8640	8640	8640	8640	0
201	20230607	173600	62027110	8640	8640	8640	8640	0
202	20230607	173500	62027110	8640	8640	8640	8640	0
203	20230607	173400	62027110	8640	8640	8640	8640	0
204	20230607	173300	62027110	8640	8640	8640	8640	0
205	20230607	173200	62027110	8640	8640	8640	8640	0
206	20230607	173100	62027110	8640	8640	8640	8640	0
207	20230607	173000	62027110	8640	8640	8640	8640	0
208	20230607	172900	62027110	8640	8640	8640	8640	0
209	20230607	172800	62027110	8640	8640	8640	8640	0
210	20230607	172700	62027110	8640	8640	8640	8640	0
211	20230607	172600	62027110	8640	8640	8640	8640	0
212	20230607	172500	62027110	8640	8640	8640	8640	157
213	20230607	172400	62027110	8640	8640	8640	8640	0
214	20230607	172300	62027110	8640	8640	8640	8640	0
215	20230607	172200	62027110	8640	8640	8640	8640	0
216	20230607	172100	62027110	8640	8640	8640	8640	0
217	20230607	172000	62027110	8640	8640	8640	8640	0
218	20230607	171900	62027110	8640	8640	8640	8640	0
219	20230607	171800	62027110	8640	8640	8640	8640	0
220	20230607	171700	62027110	8640	8640	8640	8640	0
221	20230607	171600	62027110	8640	8640	8640	8640	0
222	20230607	171500	62027110	8640	8640	8640	8640	0
223	20230607	171400	62027110	8640	8640	8640	8640	0
224	20230607	171300	62027110	8640	8640	8640	8640	0
225	20230607	171200	62027110	8640	8640	8640	8640	0
226	20230607	171100	62027110	8640	8640	8640	8640	0
227	20230607	171000	62027110	8640	8640	8640	8640	0
228	20230607	170900	62027110	8640	8640	8640	8640	0
229	20230607	170800	62027110	8640	8640	8640	8640	0
230	20230607	170700	62027110	8640	8640	8640	8640	0
231	20230607	170600	62027110	8640	8640	8640	8640	0
232	20230607	170500	62027110	8640	8640	8640	8640	0
233	20230607	170400	62027110	8640	8640	8640	8640	0
234	20230607	170300	62027110	8640	8640	8640	8640	0
235	20230607	170200	62027110	8640	8640	8640	8640	0
236	20230607	170100	62027110	8640	8640	8640	8640	0
237	20230607	170000	62027110	8640	8640	8640	8640	0
238	20230607	165900	62027110	8640	8640	8640	8640	0
239	20230607	165800	62027110	8640	8640	8640	8640	0
240	20230607	165700	62027110	8640	8640	8640	8640	0
241	20230607	165600	62027110	8640	8640	8640	8640	0
242	20230607	165500	62027110	8640	8640	8640	8640	157
243	20230607	165400	62027110	8640	8640	8640	8640	0
244	20230607	165300	62027110	8640	8640	8640	8640	0
245	20230607	165200	62027110	8640	8640	8640	8640	0
246	20230607	165100	62027110	8640	8640	8640	8640	0
247	20230607	165000	62027110	8640	8640	8640	8640	0
248	20230607	164900	62027110	8640	8640	8640	8640	0
249	20230607	164800	62027110	8640	8640	8640	8640	0
250	20230607	164700	62027110	8640	8640	8640	8640	0
251	20230607	164600	62027110	8640	8640	8640	8640	0
252	20230607	164500	62027110	8640	8640	8640	8640	0
253	20230607	164400	62027110	8640	8640	8640	8640	0
254	20230607	164300	62027110	8640	8640	8640	8640	0
255	20230607	164200	62027110	8640	8640	8640	8640	0
256	20230607	164100	62027110	8640	8640	8640	8640	0
257	20230607	164000	62027110	8640	8640	8640	8640	0
258	20230607	163900	62027110	8640	8640	8640	8640	0
259	20230607	163800	62027110	8640	8640	8640	8640	0
260	20230607	163700	62027110	8640	8640	8640	8640	0
261	20230607	163600	62027110	8640	8640	8640	8640	0
262	20230607	163500	62027110	8640	8640	8640	8640	0
263	20230607	163400	62027110	8640	8640	8640	8640	0
264	20230607	163300	62027110	8640	8640	8640	8640	0
265	20230607	163200	62027110	8640	8640	8640	8640	0
266	20230607	163100	62027110	8640	8640	8640	8640	0
267	20230607	163000	62027110	8640	8640	8640	8640	0
268	20230607	162900	62027110	8640	8640	8640	8640	0
269	20230607	162800	62027110	8640	8640	8640	8640	0
270	20230607	162700	62027110	8640	8640	8640	8640	0
271	20230607	162600	62027110	8640	8640	8640	8640	0
272	20230607	162500	62027110	8640	8640	8640	8640	157
273	20230607	162400	62027110	8640	8640	8640	8640	0
274	20230607	162300	62027110	8640	8640	8640	8640	0
275	20230607	162200	62027110	8640	8640	8640	8640	0
276	20230607	162100	62027110	8640	8640	8640	8640	0
277	20230607	162000	62027110	8640	8640	8640	8640	0
278	20230607	161900	62027110	8640	8640	8640	8640	0
279	20230607	161800	62027110	8640	8640	8640	8640	0
280	20230607	161700	62027110	8640	8640	8640	8640	0
281	20230607	161600	62027110	8640	8640	8640	8640	0
282	20230607	161500	62027110	8640	8640	8640	8640	0
283	20230607	161400	62027110	8640	8640	8640	8640	0
284	20230607	161300	62027110	8640	8640	8640	8640	0
285	20230607	161200	62027110	8640	8640	8640	8640	0
286	20230607	161100	62027110	8640	8640	8640	8640	0
287	20230607	161000	62027110	8640	8640	8640	8640	0
288	20230607	160900	62027110	8640	8640	8640	8640	0
289	20230607	160800	62027110	8640	8640	8640	8640	0
290	20230607	160700	62027110	8640	8640	8640	8640	0
291	20230607	160600	62027110	8640	8640	8640	8640	0
292	20230607	160500	62027110	8640	8640	8640	8640	0
293	20230607	160400	62027110	8640	8640	8640	8640	0
294	20230607	160300	62027110	8640	8640	8640	8640	0
295	20230607	160200	62027110	8640	8640	8640	8640	0
296	20230607	160100	62027110	8640	8640	8640	8640	0
297	20230607	160000	62027110	8640	8640	8640	8640	0
298	20230607	155900	62027110	8640	8640	8640	8640	0
299	20230607	155800	62027110	8640	8640	8640	8640	0
300	20230607	155700	62027110	8640	8640	8640	8640	0
301	20230607	155600	62027110	8640	8640	8640	8640	0
302	20230607	155500	62027110	8640	8640	8640	8640	157
303	20230607	155400	62027110	8640	8640	8640	8640	0
304	20230607	155300	62027110	8640	8640	8640	8640	0
305	20230607	155200	62027110	8640	8640	8640	8640	0
306	20230607	155100	62027110	8640	8640	8640	8640	0
307	20230607	155000	62027110	8640	8640	8640	8640	0
308	20230607	154900	62027110	8640	8640	8640	8640	0
309	20230607	154800	62027110	8640	8640	8640	8640	0
310	20230607	154700	62027110	8640	8640	8640	8640	0
311	20230607	154600	62027110	8640	8640	8640	8640	0
312	20230607	154500	62027110	8640	8640	8640	8640	0
313	20230607	154400	62027110	8640	8640	8640	8640	0
314	20230607	154300	62027110	8640	8640	8640	8640	0
315	20230607	154200	62027110	8640	8640	8640	8640	0
316	20230607	154100	62027110	8640	8640	8640	8640	0
317	20230607	154000	62027110	8640	8640	8640	8640	0
318	20230607	153900	62027110	8640	8640	8640	8640	0
319	20230607	153800	62027110	8640	8640	8640	8640	0
320	20230607	153700	62027110	8640	8640	8640	8640	0
321	20230607	153600	62027110	8640	8640	8640	8640	0
322	20230607	153500	62027110	8640	8640	8640	8640	0
323	20230607	153400	62027110	8640	8640	8640	8640	0
324	20230607	153300	62027110	8640	8640	8640	8640	0
325	20230607	153200	62027110	8640	8640	8640	8640	0
326	20230607	153100	62027110	8640	8640	8640	8640	0
327	20230607	153000	62027110	8640	8640	8640	8640	157
328	20230607	152900	60670630	8620	8620	8620	8620	0
329	20230607	152800	60670630	8620	8620	8620	8620	0
330	20230607	152700	60670630	8620	8620	8620	8620	0
331	20230607	152600	60670630	8620	8620	8620	8620	0
332	20230607	152500	60670630	8620	8620	8620	8620	0
333	20230607	152400	60670630	8620	8620	8620	8620	0
334	20230607	152300	60670630	8620	8620	8620	8620	0
335	20230607	152200	60670630	8620	8620	8620	8620	0
336	20230607	152100	60670630	8620	8620	8620	8620	0
337	20230607	152000	60670630	8620	8620	8620	8620	0
338	20230607	151900	60670630	8620	8620	8620	8620	0
339	20230607	151800	60670630	8620	8620	8620	8620	0
340	20230607	151700	60670630	8620	8620	8620	8620	0
341	20230607	151600	60670630	8620	8620	8620	8620	0
342	20230607	151500	60670630	8620	8620	8620	8620	0
343	20230607	151400	60670630	8620	8620	8620	8620	0
344	20230607	151300	60670630	8620	8620	8620	8620	0
345	20230607	151200	60670630	8620	8620	8620	8620	0
346	20230607	151100	60670630	8620	8600	8620	8560	6
347	20230607	151000	60619080	8610	8610	8610	8610	0
348	20230607	150900	60619080	8610	8610	8610	8610	0
349	20230607	150800	60619080	8610	8610	8610	8610	0
350	20230607	150700	60619080	8610	8610	8610	8610	0
351	20230607	150600	60619080	8610	8560	8610	8560	11
352	20230607	150500	60524620	8620	8620	8620	8620	0
353	20230607	150400	60524620	8620	8620	8620	8620	0
354	20230607	150300	60524620	8620	8590	8620	8590	25
355	20230607	150200	60309800	8590	8590	8590	8590	7
356	20230607	150100	60249670	8550	8550	8550	8550	0
357	20230607	150000	60249670	8550	8560	8560	8550	194
358	20230607	145900	58590490	8600	8600	8600	8600	0
359	20230607	145800	58590490	8600	8600	8600	8600	20
360	20230607	145700	58418490	8600	8600	8600	8600	0
361	20230607	145600	58418490	8600	8600	8600	8600	0
362	20230607	145500	58418490	8600	8600	8600	8600	4
363	20230607	145400	58384090	8600	8600	8600	8600	0
364	20230607	145300	58384090	8600	8600	8600	8600	2
365	20230607	145200	58366890	8600	8600	8600	8600	0
366	20230607	145100	58366890	8600	8600	8600	8600	20
367	20230607	145000	58194890	8620	8620	8620	8620	0
368	20230607	144900	58194890	8620	8620	8620	8620	0
369	20230607	144800	58194890	8620	8620	8620	8620	0
370	20230607	144700	58194890	8620	8620	8620	8620	0
371	20230607	144600	58194890	8620	8620	8620	8620	0
372	20230607	144500	58194890	8620	8620	8620	8620	0
373	20230607	144400	58194890	8620	8620	8620	8620	0
374	20230607	144300	58194890	8620	8620	8620	8620	0
375	20230607	144200	58194890	8620	8620	8620	8620	0
376	20230607	144100	58194890	8620	8620	8620	8620	0
377	20230607	144000	58194890	8620	8550	8620	8550	122
378	20230607	143900	57151650	8560	8560	8560	8560	0
379	20230607	143800	57151650	8560	8560	8560	8560	125
380	20230607	143700	56081650	8560	8600	8600	8560	18
381	20230607	143600	55927460	8630	8630	8630	8630	1
382	20230607	143500	55918830	8640	8640	8640	8640	0
383	20230607	143400	55918830	8640	8640	8640	8640	0
384	20230607	143300	55918830	8640	8640	8640	8640	0
385	20230607	143200	55918830	8640	8640	8640	8640	0
386	20230607	143100	55918830	8640	8640	8640	8640	9
387	20230607	143000	55841070	8640	8640	8640	8640	0
388	20230607	142900	55841070	8640	8640	8640	8640	0
389	20230607	142800	55841070	8640	8640	8640	8640	0
390	20230607	142700	55841070	8640	8640	8640	8640	0
391	20230607	142600	55841070	8640	8640	8640	8640	0
392	20230607	142500	55841070	8640	8640	8640	8640	0
393	20230607	142400	55841070	8640	8640	8640	8640	0
394	20230607	142300	55841070	8640	8640	8640	8640	0
395	20230607	142200	55841070	8640	8640	8640	8640	0
396	20230607	142100	55841070	8640	8640	8640	8640	5
397	20230607	142000	55797870	8640	8640	8640	8640	0
398	20230607	141900	55797870	8640	8640	8640	8640	0
399	20230607	141800	55797870	8640	8640	8640	8640	0
400	20230607	141700	55797870	8640	8640	8640	8640	0
401	20230607	141600	55797870	8640	8640	8640	8640	0
402	20230607	141500	55797870	8640	8640	8640	8640	0
403	20230607	141400	55797870	8640	8640	8640	8640	0
404	20230607	141300	55797870	8640	8640	8640	8640	0
405	20230607	141200	55797870	8640	8640	8640	8640	0
406	20230607	141100	55797870	8640	8640	8640	8640	0
407	20230607	141000	55797870	8640	8640	8640	8640	0
408	20230607	140900	55797870	8640	8640	8640	8640	0
409	20230607	140800	55797870	8640	8640	8640	8640	0
410	20230607	140700	55797870	8640	8640	8640	8640	0
411	20230607	140600	55797870	8640	8640	8640	8640	0
412	20230607	140500	55797870	8640	8640	8640	8640	0
413	20230607	140400	55797870	8640	8640	8640	8640	0
414	20230607	140300	55797870	8640	8640	8640	8640	0
415	20230607	140200	55797870	8640	8640	8640	8640	4
416	20230607	140100	55763310	8660	8660	8660	8660	0
417	20230607	140000	55763310	8660	8660	8660	8660	0
418	20230607	135900	55763310	8660	8660	8660	8660	0
419	20230607	135800	55763310	8660	8660	8660	8660	0
420	20230607	135700	55763310	8660	8660	8660	8660	0
421	20230607	135600	55763310	8660	8660	8660	8660	0
422	20230607	135500	55763310	8660	8660	8660	8660	1
423	20230607	135400	55754650	8660	8660	8660	8660	166
424	20230607	135300	54317090	8660	8660	8660	8660	0
425	20230607	135200	54317090	8660	8660	8660	8660	0
426	20230607	135100	54317090	8660	8660	8660	8660	0
427	20230607	135000	54317090	8660	8660	8660	8660	2
428	20230607	134900	54299770	8660	8660	8660	8660	0
429	20230607	134800	54299770	8660	8660	8660	8660	0
430	20230607	134700	54299770	8660	8660	8660	8660	0
431	20230607	134600	54299770	8660	8660	8660	8660	0
432	20230607	134500	54299770	8660	8660	8660	8660	0
433	20230607	134400	54299770	8660	8660	8660	8660	0
434	20230607	134300	54299770	8660	8650	8660	8650	362
435	20230607	134200	51166330	8650	8650	8650	8650	2
436	20230607	134100	51149030	8640	8640	8640	8640	0
437	20230607	134000	51149030	8640	8640	8640	8640	0
438	20230607	133900	51149030	8640	8640	8640	8640	0
439	20230607	133800	51149030	8640	8640	8640	8640	0
440	20230607	133700	51149030	8640	8640	8640	8640	0
441	20230607	133600	51149030	8640	8640	8640	8640	0
442	20230607	133500	51149030	8640	8640	8640	8640	6
443	20230607	133400	51097190	8660	8660	8660	8660	0
444	20230607	133300	51097190	8660	8660	8660	8660	0
445	20230607	133200	51097190	8660	8660	8660	8660	0
446	20230607	133100	51097190	8660	8660	8660	8660	0
447	20230607	133000	51097190	8660	8660	8660	8660	0
448	20230607	132900	51097190	8660	8660	8660	8660	0
449	20230607	132800	51097190	8660	8660	8660	8660	0
450	20230607	132700	51097190	8660	8660	8660	8660	0
451	20230607	132600	51097190	8660	8660	8660	8660	0
452	20230607	132500	51097190	8660	8650	8660	8650	10
453	20230607	132400	51010650	8650	8650	8650	8650	2
454	20230607	132300	50993350	8660	8660	8660	8660	0
455	20230607	132200	50993350	8660	8660	8660	8660	0
456	20230607	132100	50993350	8660	8660	8660	8660	0
457	20230607	132000	50993350	8660	8660	8660	8660	0
458	20230607	131900	50993350	8660	8660	8660	8660	0
459	20230607	131800	50993350	8660	8660	8660	8660	0
460	20230607	131700	50993350	8660	8660	8660	8660	0
461	20230607	131600	50993350	8660	8610	8660	8610	140
462	20230607	131500	49785380	8610	8610	8610	8610	0
463	20230607	131400	49785380	8610	8610	8610	8610	0
464	20230607	131300	49785380	8610	8610	8610	8610	0
465	20230607	131200	49785380	8610	8610	8610	8610	0
466	20230607	131100	49785380	8610	8610	8610	8610	20
467	20230607	131000	49613180	8610	8610	8610	8610	0
468	20230607	130900	49613180	8610	8610	8610	8610	0
469	20230607	130800	49613180	8610	8610	8610	8610	0
470	20230607	130700	49613180	8610	8610	8610	8610	0
471	20230607	130600	49613180	8610	8610	8610	8610	0
472	20230607	130500	49613180	8610	8610	8610	8610	0
473	20230607	130400	49613180	8610	8610	8610	8610	0
474	20230607	130300	49613180	8610	8610	8610	8610	0
475	20230607	130200	49613180	8610	8610	8610	8610	0
476	20230607	130100	49613180	8610	8610	8610	8610	0
477	20230607	130000	49613180	8610	8610	8610	8610	0
478	20230607	125900	49613180	8610	8610	8610	8610	0
479	20230607	125800	49613180	8610	8610	8610	8610	0
480	20230607	125700	49613180	8610	8610	8610	8610	0
481	20230607	125600	49613180	8610	8610	8610	8610	0
482	20230607	125500	49613180	8610	8610	8610	8610	0
483	20230607	125400	49613180	8610	8610	8610	8610	0
484	20230607	125300	49613180	8610	8610	8610	8610	0
485	20230607	125200	49613180	8610	8610	8610	8610	0
486	20230607	125100	49613180	8610	8610	8610	8610	0
487	20230607	125000	49613180	8610	8610	8610	8610	0
488	20230607	124900	49613180	8610	8610	8610	8610	0
489	20230607	124800	49613180	8610	8610	8610	8610	0
490	20230607	124700	49613180	8610	8610	8610	8610	0
491	20230607	124600	49613180	8610	8610	8610	8610	0
492	20230607	124500	49613180	8610	8610	8610	8610	5
493	20230607	124400	49570130	8590	8590	8590	8590	0
494	20230607	124300	49570130	8590	8590	8590	8590	0
495	20230607	124200	49570130	8590	8590	8590	8590	0
496	20230607	124100	49570130	8590	8580	8590	8580	5
497	20230607	124000	49527190	8590	8590	8590	8590	0
498	20230607	123900	49527190	8590	8590	8590	8590	0
499	20230607	123800	49527190	8590	8590	8590	8590	0
500	20230607	123700	49527190	8590	8590	8590	8590	7
501	20230607	123600	49467060	8520	8600	8600	8520	225
502	20230607	123500	47545860	8660	8660	8660	8660	0
503	20230607	123400	47545860	8660	8660	8660	8660	0
504	20230607	123300	47545860	8660	8660	8660	8660	0
505	20230607	123200	47545860	8660	8660	8660	8660	0
506	20230607	123100	47545860	8660	8660	8660	8660	1
507	20230607	123000	47537200	8670	8670	8670	8670	0
508	20230607	122900	47537200	8670	8670	8670	8670	2
509	20230607	122800	47519860	8680	8680	8680	8680	0
510	20230607	122700	47519860	8680	8680	8680	8680	0
511	20230607	122600	47519860	8680	8680	8680	8680	65
512	20230607	122500	46955660	8680	8670	8680	8670	35
513	20230607	122400	46651930	8680	8680	8680	8680	0
514	20230607	122300	46651930	8680	8660	8680	8660	3
515	20230607	122200	46625910	8680	8660	8680	8660	53
516	20230607	122100	46166890	8690	8690	8690	8690	0
517	20230607	122000	46166890	8690	8690	8690	8690	0
518	20230607	121900	46166890	8690	8690	8690	8690	0
519	20230607	121800	46166890	8690	8690	8690	8690	0
520	20230607	121700	46166890	8690	8670	8690	8670	35
521	20230607	121600	45862940	8660	8660	8660	8660	7
522	20230607	121500	45802320	8660	8640	8660	8640	191
523	20230607	121400	44150030	8640	8640	8640	8640	0
524	20230607	121300	44150030	8640	8640	8640	8640	6
525	20230607	121200	44098190	8650	8650	8650	8650	0
526	20230607	121100	44098190	8650	8650	8650	8650	2
527	20230607	121000	44080890	8540	8540	8540	8540	0
528	20230607	120900	44080890	8540	8630	8630	8540	50
529	20230607	120800	43653110	8640	8640	8640	8640	0
530	20230607	120700	43653110	8640	8640	8640	8640	0
531	20230607	120600	43653110	8640	8640	8640	8640	0
532	20230607	120500	43653110	8640	8650	8660	8640	132
533	20230607	120400	42511340	8650	8650	8650	8650	0
534	20230607	120300	42511340	8650	8640	8650	8640	173
535	20230607	120200	41014980	8650	8650	8650	8650	0
536	20230607	120100	41014980	8650	8650	8650	8650	0
537	20230607	120000	41014980	8650	8650	8650	8650	0
538	20230607	115900	41014980	8650	8650	8650	8650	0
539	20230607	115800	41014980	8650	8650	8650	8650	0
540	20230607	115700	41014980	8650	8650	8650	8650	0
541	20230607	115600	41014980	8650	8650	8650	8650	0
542	20230607	115500	41014980	8650	8650	8650	8650	0
543	20230607	115400	41014980	8650	8650	8650	8650	0
544	20230607	115300	41014980	8650	8650	8650	8650	0
545	20230607	115200	41014980	8650	8650	8650	8650	0
546	20230607	115100	41014980	8650	8650	8650	8650	0
547	20230607	115000	41014980	8650	8650	8650	8650	0
548	20230607	114900	41014980	8650	8650	8650	8650	0
549	20230607	114800	41014980	8650	8650	8650	8650	0
550	20230607	114700	41014980	8650	8650	8650	8650	0
551	20230607	114600	41014980	8650	8650	8650	8650	0
552	20230607	114500	41014980	8650	8650	8650	8650	0
553	20230607	114400	41014980	8650	8650	8650	8650	0
554	20230607	114300	41014980	8650	8650	8650	8650	0
555	20230607	114200	41014980	8650	8650	8650	8650	0
556	20230607	114100	41014980	8650	8650	8650	8650	0
557	20230607	114000	41014980	8650	8650	8650	8650	0
558	20230607	113900	41014980	8650	8650	8650	8650	0
559	20230607	113800	41014980	8650	8650	8650	8650	0
560	20230607	113700	41014980	8650	8650	8650	8650	0
561	20230607	113600	41014980	8650	8650	8650	8650	0
562	20230607	113500	41014980	8650	8650	8650	8650	0
563	20230607	113400	41014980	8650	8640	8650	8640	2
564	20230607	113300	40997690	8600	8600	8600	8600	40
565	20230607	113200	40653690	8650	8650	8650	8650	0
566	20230607	113100	40653690	8650	8650	8650	8650	0
567	20230607	113000	40653690	8650	8650	8650	8650	0
568	20230607	112900	40653690	8650	8650	8650	8650	0
569	20230607	112800	40653690	8650	8650	8650	8650	1
570	20230607	112700	40645040	8650	8650	8650	8650	0
571	20230607	112600	40645040	8650	8650	8650	8650	0
572	20230607	112500	40645040	8650	8650	8650	8650	0
573	20230607	112400	40645040	8650	8650	8650	8650	0
574	20230607	112300	40645040	8650	8650	8650	8650	0
575	20230607	112200	40645040	8650	8650	8650	8650	0
576	20230607	112100	40645040	8650	8650	8650	8650	0
577	20230607	112000	40645040	8650	8650	8650	8650	0
578	20230607	111900	40645040	8650	8650	8650	8650	0
579	20230607	111800	40645040	8650	8650	8650	8650	6
580	20230607	111700	40593140	8650	8600	8650	8600	625
581	20230607	111600	35217990	8600	8600	8600	8600	0
582	20230607	111500	35217990	8600	8600	8600	8600	20
583	20230607	111400	35045990	8600	8600	8600	8600	7
584	20230607	111300	34985790	8600	8600	8600	8600	0
585	20230607	111200	34985790	8600	8600	8600	8600	0
586	20230607	111100	34985790	8600	8600	8600	8600	1
587	20230607	111000	34977190	8600	8590	8600	8590	4
588	20230607	110900	34942800	8590	8620	8620	8590	47
589	20230607	110800	34538540	8650	8640	8650	8640	2
590	20230607	110700	34521250	8610	8610	8610	8610	0
591	20230607	110600	34521250	8610	8610	8610	8610	0
592	20230607	110500	34521250	8610	8610	8610	8610	0
593	20230607	110400	34521250	8610	8610	8610	8610	0
594	20230607	110300	34521250	8610	8610	8610	8610	0
595	20230607	110200	34521250	8610	8620	8620	8610	38
596	20230607	110100	34193970	8650	8650	8650	8650	0
597	20230607	110000	34193970	8650	8650	8650	8650	0
598	20230607	105900	34193970	8650	8650	8650	8650	0
599	20230607	105800	34193970	8650	8650	8650	8650	0
600	20230607	105700	34193970	8650	8650	8650	8650	0
601	20230607	105600	34193970	8650	8650	8650	8650	0
602	20230607	105500	34193970	8650	8650	8650	8650	0
603	20230607	105400	34193970	8650	8650	8650	8650	0
604	20230607	105300	34193970	8650	8650	8650	8650	0
605	20230607	105200	34193970	8650	8650	8650	8650	0
606	20230607	105100	34193970	8650	8650	8650	8650	1
607	20230607	105000	34185320	8650	8640	8650	8640	4
608	20230607	104900	34150730	8650	8650	8650	8650	0
609	20230607	104800	34150730	8650	8650	8650	8650	0
610	20230607	104700	34150730	8650	8650	8650	8650	0
611	20230607	104600	34150730	8650	8650	8650	8650	0
612	20230607	104500	34150730	8650	8650	8650	8650	0
613	20230607	104400	34150730	8650	8620	8650	8620	37
614	20230607	104300	33830910	8610	8610	8610	8610	0
615	20230607	104200	33830910	8610	8610	8610	8610	0
616	20230607	104100	33830910	8610	8610	8610	8610	0
617	20230607	104000	33830910	8610	8610	8610	8610	0
618	20230607	103900	33830910	8610	8610	8610	8610	18
619	20230607	103800	33675930	8600	8600	8600	8600	0
620	20230607	103700	33675930	8600	8590	8600	8590	477
621	20230607	103600	29574650	8580	8580	8580	8580	0
622	20230607	103500	29574650	8580	8580	8580	8580	0
623	20230607	103400	29574650	8580	8580	8580	8580	0
624	20230607	103300	29574650	8580	8580	8580	8580	0
625	20230607	103200	29574650	8580	8580	8580	8580	0
626	20230607	103100	29574650	8580	8580	8580	8580	63
627	20230607	103000	29034110	8570	8570	8570	8570	0
628	20230607	102900	29034110	8570	8570	8570	8570	0
629	20230607	102800	29034110	8570	8570	8570	8570	37
630	20230607	102700	28717020	8570	8570	8570	8570	0
631	20230607	102600	28717020	8570	8570	8570	8570	0
632	20230607	102500	28717020	8570	8570	8570	8570	0
633	20230607	102400	28717020	8570	8570	8570	8570	0
634	20230607	102300	28717020	8570	8570	8570	8570	0
635	20230607	102200	28717020	8570	8570	8570	8570	3
636	20230607	102100	28691310	8560	8560	8560	8560	131
637	20230607	102000	27569950	8560	8560	8560	8560	0
638	20230607	101900	27569950	8560	8560	8560	8560	0
639	20230607	101800	27569950	8560	8560	8560	8560	0
640	20230607	101700	27569950	8560	8560	8560	8560	0
641	20230607	101600	27569950	8560	8560	8560	8560	0
642	20230607	101500	27569950	8560	8560	8560	8560	0
643	20230607	101400	27569950	8560	8560	8560	8560	74
644	20230607	101300	26936510	8560	8560	8560	8560	0
645	20230607	101200	26936510	8560	8560	8560	8560	0
646	20230607	101100	26936510	8560	8560	8560	8560	1
647	20230607	101000	26927950	8540	8540	8540	8540	6
648	20230607	100900	26876710	8540	8540	8540	8540	20
649	20230607	100800	26705910	8560	8560	8560	8560	0
650	20230607	100700	26705910	8560	8560	8560	8560	0
651	20230607	100600	26705910	8560	8560	8560	8560	127
652	20230607	100500	25618790	8570	8570	8570	8570	0
653	20230607	100400	25618790	8570	8560	8570	8560	129
654	20230607	100300	24513760	8570	8570	8570	8570	25
655	20230607	100200	24299510	8560	8560	8560	8560	0
656	20230607	100100	24299510	8560	8560	8560	8560	0
657	20230607	100000	24299510	8560	8550	8560	8550	122
658	20230607	095900	23255300	8540	8540	8540	8540	0
659	20230607	095800	23255300	8540	8540	8540	8540	8
660	20230607	095700	23186980	8540	8540	8540	8540	3
661	20230607	095600	23161360	8530	8520	8530	8520	261
662	20230607	095500	20935040	8530	8530	8530	8530	0
663	20230607	095400	20935040	8530	8530	8530	8530	0
664	20230607	095300	20935040	8530	8530	8530	8530	0
665	20230607	095200	20935040	8530	8530	8530	8530	0
666	20230607	095100	20935040	8530	8530	8530	8530	0
667	20230607	095000	20935040	8530	8530	8530	8530	0
668	20230607	094900	20935040	8530	8530	8530	8530	0
669	20230607	094800	20935040	8530	8530	8530	8530	0
670	20230607	094700	20935040	8530	8520	8530	8520	2
671	20230607	094600	20917990	8470	8470	8470	8470	50
672	20230607	094500	20494490	8530	8530	8530	8530	0
673	20230607	094400	20494490	8530	8530	8530	8530	0
674	20230607	094300	20494490	8530	8530	8530	8530	0
675	20230607	094200	20494490	8530	8530	8530	8530	0
676	20230607	094100	20494490	8530	8530	8530	8530	0
677	20230607	094000	20494490	8530	8530	8530	8530	0
678	20230607	093900	20494490	8530	8530	8530	8530	0
679	20230607	093800	20494490	8530	8530	8530	8530	59
680	20230607	093700	19991220	8530	8530	8530	8530	3
681	20230607	093600	19965630	8530	8530	8530	8530	0
682	20230607	093500	19965630	8530	8530	8530	8530	38
683	20230607	093400	19641490	8530	8500	8530	8500	1735
684	20230607	093300	4860790	8500	8500	8500	8500	0
685	20230607	093200	4860790	8500	8500	8500	8500	0
686	20230607	093100	4860790	8500	8500	8500	8500	0
687	20230607	093000	4860790	8500	8500	8500	8500	10
688	20230607	092900	4775790	8500	8500	8500	8500	15
689	20230607	092800	4648290	8500	8500	8500	8500	0
690	20230607	092700	4648290	8500	8500	8500	8500	0
691	20230607	092600	4648290	8500	8500	8500	8500	77
692	20230607	092500	3993790	8500	8500	8500	8500	6
693	20230607	092400	3942790	8500	8500	8500	8500	1
694	20230607	092300	3934290	8510	8510	8510	8510	0
695	20230607	092200	3934290	8510	8510	8510	8510	0
696	20230607	092100	3934290	8510	8510	8510	8510	0
697	20230607	092000	3934290	8510	8510	8510	8510	0
698	20230607	091900	3934290	8510	8510	8510	8510	0
699	20230607	091800	3934290	8510	8510	8510	8510	0
700	20230607	091700	3934290	8510	8510	8510	8510	0
701	20230607	091600	3934290	8510	8510	8510	8510	190
702	20230607	091500	2317390	8520	8520	8520	8520	0
703	20230607	091400	2317390	8520	8520	8520	8520	0
704	20230607	091300	2317390	8520	8520	8520	8520	0
705	20230607	091200	2317390	8520	8520	8520	8520	0
706	20230607	091100	2317390	8520	8520	8520	8520	0
707	20230607	091000	2317390	8520	8520	8520	8520	0
708	20230607	090900	2317390	8520	8520	8520	8520	0
709	20230607	090800	2317390	8520	8520	8530	8520	13
710	20230607	090700	2206580	8530	8420	8530	8420	110
711	20230607	090600	1275620	8440	8440	8440	8440	1
712	20230607	090500	1267180	8400	8400	8400	8400	84
713	20230607	090400	561580	8400	8400	8400	8400	0
714	20230607	090300	561580	8400	8400	8400	8400	0
715	20230607	090200	561580	8400	8380	8400	8380	41
716	20230607	090100	217880	8380	8380	8380	8380	1
717	20230607	090000	209500	8380	8380	8380	8380	25