KissMeData/023600/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204800	124472250	9920	9920	9920	9920	300
3	20230612	204700	124472250	9920	9920	9920	9920	0
4	20230612	204600	124472250	9920	9920	9920	9920	0
5	20230612	204500	124472250	9920	9920	9920	9920	0
6	20230612	204400	124472250	9920	9920	9920	9920	0
7	20230612	204300	124472250	9920	9920	9920	9920	0
8	20230612	204200	124472250	9920	9920	9920	9920	0
9	20230612	204100	124472250	9920	9920	9920	9920	0
10	20230612	204000	124472250	9920	9920	9920	9920	0
11	20230612	203900	124472250	9920	9920	9920	9920	0
12	20230612	203800	124472250	9920	9920	9920	9920	0
13	20230612	203700	124472250	9920	9920	9920	9920	0
14	20230612	203600	124472250	9920	9920	9920	9920	0
15	20230612	203500	124472250	9920	9920	9920	9920	0
16	20230612	203400	124472250	9920	9920	9920	9920	0
17	20230612	203300	124472250	9920	9920	9920	9920	0
18	20230612	203200	124472250	9920	9920	9920	9920	0
19	20230612	203100	124472250	9920	9920	9920	9920	0
20	20230612	203000	124472250	9920	9920	9920	9920	0
21	20230612	202900	124472250	9920	9920	9920	9920	0
22	20230612	202800	124472250	9920	9920	9920	9920	0
23	20230612	202700	124472250	9920	9920	9920	9920	0
24	20230612	202600	124472250	9920	9920	9920	9920	0
25	20230612	202500	124472250	9920	9920	9920	9920	0
26	20230612	202400	124472250	9920	9920	9920	9920	0
27	20230612	202300	124472250	9920	9920	9920	9920	0
28	20230612	202200	124472250	9920	9920	9920	9920	0
29	20230612	202100	124472250	9920	9920	9920	9920	0
30	20230612	202000	124472250	9920	9920	9920	9920	0
31	20230612	201900	124472250	9920	9920	9920	9920	0
32	20230612	201800	124472250	9920	9920	9920	9920	300
33	20230612	201700	124472250	9920	9920	9920	9920	0
34	20230612	201600	124472250	9920	9920	9920	9920	0
35	20230612	201500	124472250	9920	9920	9920	9920	0
36	20230612	201400	124472250	9920	9920	9920	9920	0
37	20230612	201300	124472250	9920	9920	9920	9920	0
38	20230612	201200	124472250	9920	9920	9920	9920	0
39	20230612	201100	124472250	9920	9920	9920	9920	0
40	20230612	201000	124472250	9920	9920	9920	9920	0
41	20230612	200900	124472250	9920	9920	9920	9920	0
42	20230612	200800	124472250	9920	9920	9920	9920	0
43	20230612	200700	124472250	9920	9920	9920	9920	0
44	20230612	200600	124472250	9920	9920	9920	9920	0
45	20230612	200500	124472250	9920	9920	9920	9920	0
46	20230612	200400	124472250	9920	9920	9920	9920	0
47	20230612	200300	124472250	9920	9920	9920	9920	0
48	20230612	200200	124472250	9920	9920	9920	9920	0
49	20230612	200100	124472250	9920	9920	9920	9920	0
50	20230612	200000	124472250	9920	9920	9920	9920	0
51	20230612	195900	124472250	9920	9920	9920	9920	0
52	20230612	195800	124472250	9920	9920	9920	9920	0
53	20230612	195700	124472250	9920	9920	9920	9920	0
54	20230612	195600	124472250	9920	9920	9920	9920	0
55	20230612	195500	124472250	9920	9920	9920	9920	0
56	20230612	195400	124472250	9920	9920	9920	9920	0
57	20230612	195300	124472250	9920	9920	9920	9920	0
58	20230612	195200	124472250	9920	9920	9920	9920	0
59	20230612	195100	124472250	9920	9920	9920	9920	0
60	20230612	195000	124472250	9920	9920	9920	9920	0
61	20230612	194900	124472250	9920	9920	9920	9920	0
62	20230612	194800	124472250	9920	9920	9920	9920	300
63	20230612	194700	124472250	9920	9920	9920	9920	0
64	20230612	194600	124472250	9920	9920	9920	9920	0
65	20230612	194500	124472250	9920	9920	9920	9920	0
66	20230612	194400	124472250	9920	9920	9920	9920	0
67	20230612	194300	124472250	9920	9920	9920	9920	0
68	20230612	194200	124472250	9920	9920	9920	9920	0
69	20230612	194100	124472250	9920	9920	9920	9920	0
70	20230612	194000	124472250	9920	9920	9920	9920	0
71	20230612	193900	124472250	9920	9920	9920	9920	0
72	20230612	193800	124472250	9920	9920	9920	9920	0
73	20230612	193700	124472250	9920	9920	9920	9920	0
74	20230612	193600	124472250	9920	9920	9920	9920	0
75	20230612	193500	124472250	9920	9920	9920	9920	0
76	20230612	193400	124472250	9920	9920	9920	9920	0
77	20230612	193300	124472250	9920	9920	9920	9920	0
78	20230612	193200	124472250	9920	9920	9920	9920	0
79	20230612	193100	124472250	9920	9920	9920	9920	0
80	20230612	193000	124472250	9920	9920	9920	9920	0
81	20230612	192900	124472250	9920	9920	9920	9920	0
82	20230612	192800	124472250	9920	9920	9920	9920	0
83	20230612	192700	124472250	9920	9920	9920	9920	0
84	20230612	192600	124472250	9920	9920	9920	9920	0
85	20230612	192500	124472250	9920	9920	9920	9920	0
86	20230612	192400	124472250	9920	9920	9920	9920	0
87	20230612	192300	124472250	9920	9920	9920	9920	0
88	20230612	192200	124472250	9920	9920	9920	9920	0
89	20230612	192100	124472250	9920	9920	9920	9920	0
90	20230612	192000	124472250	9920	9920	9920	9920	0
91	20230612	191900	124472250	9920	9920	9920	9920	0
92	20230612	191800	124472250	9920	9920	9920	9920	300
93	20230612	191700	124472250	9920	9920	9920	9920	0
94	20230612	191600	124472250	9920	9920	9920	9920	0
95	20230612	191500	124472250	9920	9920	9920	9920	0
96	20230612	191400	124472250	9920	9920	9920	9920	0
97	20230612	191300	124472250	9920	9920	9920	9920	0
98	20230612	191200	124472250	9920	9920	9920	9920	0
99	20230612	191100	124472250	9920	9920	9920	9920	0
100	20230612	191000	124472250	9920	9920	9920	9920	0
101	20230612	190900	124472250	9920	9920	9920	9920	0
102	20230612	190800	124472250	9920	9920	9920	9920	0
103	20230612	190700	124472250	9920	9920	9920	9920	0
104	20230612	190600	124472250	9920	9920	9920	9920	0
105	20230612	190500	124472250	9920	9920	9920	9920	0
106	20230612	190400	124472250	9920	9920	9920	9920	0
107	20230612	190300	124472250	9920	9920	9920	9920	0
108	20230612	190200	124472250	9920	9920	9920	9920	0
109	20230612	190100	124472250	9920	9920	9920	9920	0
110	20230612	190000	124472250	9920	9920	9920	9920	0
111	20230612	185900	124472250	9920	9920	9920	9920	0
112	20230612	185800	124472250	9920	9920	9920	9920	0
113	20230612	185700	124472250	9920	9920	9920	9920	0
114	20230612	185600	124472250	9920	9920	9920	9920	0
115	20230612	185500	124472250	9920	9920	9920	9920	0
116	20230612	185400	124472250	9920	9920	9920	9920	0
117	20230612	185300	124472250	9920	9920	9920	9920	0
118	20230612	185200	124472250	9920	9920	9920	9920	0
119	20230612	185100	124472250	9920	9920	9920	9920	0
120	20230612	185000	124472250	9920	9920	9920	9920	0
121	20230612	184900	124472250	9920	9920	9920	9920	0
122	20230612	184800	124472250	9920	9920	9920	9920	300
123	20230612	184700	124472250	9920	9920	9920	9920	0
124	20230612	184600	124472250	9920	9920	9920	9920	0
125	20230612	184500	124472250	9920	9920	9920	9920	0
126	20230612	184400	124472250	9920	9920	9920	9920	0
127	20230612	184300	124472250	9920	9920	9920	9920	0
128	20230612	184200	124472250	9920	9920	9920	9920	0
129	20230612	184100	124472250	9920	9920	9920	9920	0
130	20230612	184000	124472250	9920	9920	9920	9920	0
131	20230612	183900	124472250	9920	9920	9920	9920	0
132	20230612	183800	124472250	9920	9920	9920	9920	0
133	20230612	183700	124472250	9920	9920	9920	9920	0
134	20230612	183600	124472250	9920	9920	9920	9920	0
135	20230612	183500	124472250	9920	9920	9920	9920	0
136	20230612	183400	124472250	9920	9920	9920	9920	0
137	20230612	183300	124472250	9920	9920	9920	9920	0
138	20230612	183200	124472250	9920	9920	9920	9920	0
139	20230612	183100	124472250	9920	9920	9920	9920	0
140	20230612	183000	124472250	9920	9920	9920	9920	0
141	20230612	182900	124472250	9920	9920	9920	9920	0
142	20230612	182800	124472250	9920	9920	9920	9920	0
143	20230612	182700	124472250	9920	9920	9920	9920	0
144	20230612	182600	124472250	9920	9920	9920	9920	0
145	20230612	182500	124472250	9920	9920	9920	9920	0
146	20230612	182400	124472250	9920	9920	9920	9920	0
147	20230612	182300	124472250	9920	9920	9920	9920	0
148	20230612	182200	124472250	9920	9920	9920	9920	0
149	20230612	182100	124472250	9920	9920	9920	9920	0
150	20230612	182000	124472250	9920	9920	9920	9920	0
151	20230612	181900	124472250	9920	9920	9920	9920	0
152	20230612	181800	124472250	9920	9920	9920	9920	300
153	20230612	181700	124472250	9920	9920	9920	9920	0
154	20230612	181600	124472250	9920	9920	9920	9920	0
155	20230612	181500	124472250	9920	9920	9920	9920	0
156	20230612	181400	124472250	9920	9920	9920	9920	0
157	20230612	181300	124472250	9920	9920	9920	9920	0
158	20230612	181200	124472250	9920	9920	9920	9920	0
159	20230612	181100	124472250	9920	9920	9920	9920	0
160	20230612	181000	124472250	9920	9920	9920	9920	0
161	20230612	180900	124472250	9920	9920	9920	9920	0
162	20230612	180800	124472250	9920	9920	9920	9920	0
163	20230612	180700	124472250	9920	9920	9920	9920	0
164	20230612	180600	124472250	9920	9920	9920	9920	0
165	20230612	180500	124472250	9920	9920	9920	9920	0
166	20230612	180400	124472250	9920	9920	9920	9920	0
167	20230612	180300	124472250	9920	9920	9920	9920	0
168	20230612	180200	124472250	9920	9920	9920	9920	0
169	20230612	180100	124472250	9920	9920	9920	9920	0
170	20230612	180000	124472250	9920	9920	9920	9920	0
171	20230612	175900	124472250	9920	9920	9920	9920	0
172	20230612	175800	124472250	9920	9920	9920	9920	0
173	20230612	175700	124472250	9920	9920	9920	9920	0
174	20230612	175600	124472250	9920	9920	9920	9920	0
175	20230612	175500	124472250	9920	9920	9920	9920	0
176	20230612	175400	124472250	9920	9920	9920	9920	0
177	20230612	175300	124472250	9920	9920	9920	9920	0
178	20230612	175200	124472250	9920	9920	9920	9920	0
179	20230612	175100	124472250	9920	9920	9920	9920	0
180	20230612	175000	124472250	9920	9920	9920	9920	0
181	20230612	174900	124472250	9920	9920	9920	9920	0
182	20230612	174800	124472250	9920	9920	9920	9920	300
183	20230612	174700	124472250	9920	9920	9920	9920	0
184	20230612	174600	124472250	9920	9920	9920	9920	0
185	20230612	174500	124472250	9920	9920	9920	9920	0
186	20230612	174400	124472250	9920	9920	9920	9920	0
187	20230612	174300	124472250	9920	9920	9920	9920	0
188	20230612	174200	124472250	9920	9920	9920	9920	0
189	20230612	174100	124472250	9920	9920	9920	9920	0
190	20230612	174000	124472250	9920	9920	9920	9920	0
191	20230612	173900	124472250	9920	9920	9920	9920	0
192	20230612	173800	124472250	9920	9920	9920	9920	0
193	20230612	173700	124472250	9920	9920	9920	9920	0
194	20230612	173600	124472250	9920	9920	9920	9920	0
195	20230612	173500	124472250	9920	9920	9920	9920	0
196	20230612	173400	124472250	9920	9920	9920	9920	0
197	20230612	173300	124472250	9920	9920	9920	9920	0
198	20230612	173200	124472250	9920	9920	9920	9920	0
199	20230612	173100	124472250	9920	9920	9920	9920	0
200	20230612	173000	124472250	9920	9920	9920	9920	0
201	20230612	172900	124472250	9920	9920	9920	9920	0
202	20230612	172800	124472250	9920	9920	9920	9920	0
203	20230612	172700	124472250	9920	9920	9920	9920	0
204	20230612	172600	124472250	9920	9920	9920	9920	0
205	20230612	172500	124472250	9920	9920	9920	9920	0
206	20230612	172400	124472250	9920	9920	9920	9920	0
207	20230612	172300	124472250	9920	9920	9920	9920	0
208	20230612	172200	124472250	9920	9920	9920	9920	0
209	20230612	172100	124472250	9920	9920	9920	9920	0
210	20230612	172000	124472250	9920	9920	9920	9920	0
211	20230612	171900	124472250	9920	9920	9920	9920	0
212	20230612	171800	124472250	9920	9920	9920	9920	300
213	20230612	171700	124472250	9920	9920	9920	9920	0
214	20230612	171600	124472250	9920	9920	9920	9920	0
215	20230612	171500	124472250	9920	9920	9920	9920	0
216	20230612	171400	124472250	9920	9920	9920	9920	0
217	20230612	171300	124472250	9920	9920	9920	9920	0
218	20230612	171200	124472250	9920	9920	9920	9920	0
219	20230612	171100	124472250	9920	9920	9920	9920	0
220	20230612	171000	124472250	9920	9920	9920	9920	0
221	20230612	170900	124472250	9920	9920	9920	9920	0
222	20230612	170800	124472250	9920	9920	9920	9920	0
223	20230612	170700	124472250	9920	9920	9920	9920	0
224	20230612	170600	124472250	9920	9920	9920	9920	0
225	20230612	170500	124472250	9920	9920	9920	9920	0
226	20230612	170400	124472250	9920	9920	9920	9920	0
227	20230612	170300	124472250	9920	9920	9920	9920	0
228	20230612	170200	124472250	9920	9920	9920	9920	0
229	20230612	170100	124472250	9920	9920	9920	9920	0
230	20230612	170000	124472250	9920	9920	9920	9920	0
231	20230612	165900	124472250	9920	9920	9920	9920	0
232	20230612	165800	124472250	9920	9920	9920	9920	0
233	20230612	165700	124472250	9920	9920	9920	9920	0
234	20230612	165600	124472250	9920	9920	9920	9920	0
235	20230612	165500	124472250	9920	9920	9920	9920	0
236	20230612	165400	124472250	9920	9920	9920	9920	0
237	20230612	165300	124472250	9920	9920	9920	9920	0
238	20230612	165200	124472250	9920	9920	9920	9920	0
239	20230612	165100	124472250	9920	9920	9920	9920	0
240	20230612	165000	124472250	9920	9920	9920	9920	0
241	20230612	164900	124472250	9920	9920	9920	9920	0
242	20230612	164800	124472250	9920	9920	9920	9920	300
243	20230612	164700	124472250	9920	9920	9920	9920	0
244	20230612	164600	124472250	9920	9920	9920	9920	0
245	20230612	164500	124472250	9920	9920	9920	9920	0
246	20230612	164400	124472250	9920	9920	9920	9920	0
247	20230612	164300	124472250	9920	9920	9920	9920	0
248	20230612	164200	124472250	9920	9920	9920	9920	0
249	20230612	164100	124472250	9920	9920	9920	9920	0
250	20230612	164000	124472250	9920	9920	9920	9920	0
251	20230612	163900	124472250	9920	9920	9920	9920	0
252	20230612	163800	124472250	9920	9920	9920	9920	0
253	20230612	163700	124472250	9920	9920	9920	9920	0
254	20230612	163600	124472250	9920	9920	9920	9920	0
255	20230612	163500	124472250	9920	9920	9920	9920	0
256	20230612	163400	124472250	9920	9920	9920	9920	0
257	20230612	163300	124472250	9920	9920	9920	9920	0
258	20230612	163200	124472250	9920	9920	9920	9920	0
259	20230612	163100	124472250	9920	9920	9920	9920	0
260	20230612	163000	124472250	9920	9920	9920	9920	0
261	20230612	162900	124472250	9920	9920	9920	9920	0
262	20230612	162800	124472250	9920	9920	9920	9920	0
263	20230612	162700	124472250	9920	9920	9920	9920	0
264	20230612	162600	124472250	9920	9920	9920	9920	0
265	20230612	162500	124472250	9920	9920	9920	9920	0
266	20230612	162400	124472250	9920	9920	9920	9920	0
267	20230612	162300	124472250	9920	9920	9920	9920	0
268	20230612	162200	124472250	9920	9920	9920	9920	0
269	20230612	162100	124472250	9920	9920	9920	9920	0
270	20230612	162000	124472250	9920	9920	9920	9920	0
271	20230612	161900	124472250	9920	9920	9920	9920	0
272	20230612	161800	124472250	9920	9920	9920	9920	300
273	20230612	161700	124472250	9920	9920	9920	9920	0
274	20230612	161600	124472250	9920	9920	9920	9920	0
275	20230612	161500	124472250	9920	9920	9920	9920	0
276	20230612	161400	124472250	9920	9920	9920	9920	0
277	20230612	161300	124472250	9920	9920	9920	9920	0
278	20230612	161200	124472250	9920	9920	9920	9920	0
279	20230612	161100	124472250	9920	9920	9920	9920	0
280	20230612	161000	124472250	9920	9920	9920	9920	0
281	20230612	160900	124472250	9920	9920	9920	9920	0
282	20230612	160800	124472250	9920	9920	9920	9920	0
283	20230612	160700	124472250	9920	9920	9920	9920	0
284	20230612	160600	124472250	9920	9920	9920	9920	0
285	20230612	160500	124472250	9920	9920	9920	9920	0
286	20230612	160400	124472250	9920	9920	9920	9920	0
287	20230612	160300	124472250	9920	9920	9920	9920	0
288	20230612	160200	124472250	9920	9920	9920	9920	0
289	20230612	160100	124472250	9920	9920	9920	9920	0
290	20230612	160000	124472250	9920	9920	9920	9920	0
291	20230612	155900	124472250	9920	9920	9920	9920	0
292	20230612	155800	124472250	9920	9920	9920	9920	0
293	20230612	155700	124472250	9920	9920	9920	9920	0
294	20230612	155600	124472250	9920	9920	9920	9920	0
295	20230612	155500	124472250	9920	9920	9920	9920	0
296	20230612	155400	124472250	9920	9920	9920	9920	0
297	20230612	155300	124472250	9920	9920	9920	9920	0
298	20230612	155200	124472250	9920	9920	9920	9920	0
299	20230612	155100	124472250	9920	9920	9920	9920	0
300	20230612	155000	124472250	9920	9920	9920	9920	0
301	20230612	154900	124472250	9920	9920	9920	9920	0
302	20230612	154800	124472250	9920	9920	9920	9920	300
303	20230612	154700	124472250	9920	9920	9920	9920	0
304	20230612	154600	124472250	9920	9920	9920	9920	0
305	20230612	154500	124472250	9920	9920	9920	9920	0
306	20230612	154400	124472250	9920	9920	9920	9920	0
307	20230612	154300	124472250	9920	9920	9920	9920	0
308	20230612	154200	124472250	9920	9920	9920	9920	0
309	20230612	154100	124472250	9920	9920	9920	9920	0
310	20230612	154000	124472250	9920	9920	9920	9920	0
311	20230612	153900	124472250	9920	9920	9920	9920	0
312	20230612	153800	124472250	9920	9920	9920	9920	0
313	20230612	153700	124472250	9920	9920	9920	9920	0
314	20230612	153600	124472250	9920	9920	9920	9920	0
315	20230612	153500	124472250	9920	9920	9920	9920	0
316	20230612	153400	124472250	9920	9920	9920	9920	0
317	20230612	153300	124472250	9920	9920	9920	9920	0
318	20230612	153200	124472250	9920	9920	9920	9920	0
319	20230612	153100	124472250	9920	9920	9920	9920	0
320	20230612	153000	124472250	9920	9920	9920	9920	300
321	20230612	152900	121496250	9900	9900	9900	9900	0
322	20230612	152800	121496250	9900	9900	9900	9900	0
323	20230612	152700	121496250	9900	9900	9900	9900	0
324	20230612	152600	121496250	9900	9900	9900	9900	0
325	20230612	152500	121496250	9900	9900	9900	9900	0
326	20230612	152400	121496250	9900	9900	9900	9900	0
327	20230612	152300	121496250	9900	9900	9900	9900	0
328	20230612	152200	121496250	9900	9900	9900	9900	0
329	20230612	152100	121496250	9900	9900	9900	9900	0
330	20230612	152000	121496250	9900	9900	9900	9900	0
331	20230612	151900	121496250	9900	9900	9900	9900	0
332	20230612	151800	121496250	9900	9900	9900	9900	0
333	20230612	151700	121496250	9900	9900	9900	9900	0
334	20230612	151600	121496250	9900	9900	9900	9900	0
335	20230612	151500	121496250	9900	9900	9900	9900	0
336	20230612	151400	121496250	9900	9900	9900	9900	0
337	20230612	151300	121496250	9900	9900	9900	9900	50
338	20230612	151200	121001250	9900	9900	9900	9900	0
339	20230612	151100	121001250	9900	9900	9900	9900	0
340	20230612	151000	121001250	9900	9910	9910	9900	6
341	20230612	150900	120941840	9920	9920	9920	9920	0
342	20230612	150800	120941840	9920	9920	9920	9920	0
343	20230612	150700	120941840	9920	9920	9920	9920	0
344	20230612	150600	120941840	9920	9920	9920	9920	0
345	20230612	150500	120941840	9920	9920	9920	9920	0
346	20230612	150400	120941840	9920	9910	9920	9910	334
347	20230612	150300	117628850	9900	9900	9900	9900	0
348	20230612	150200	117628850	9900	9900	9900	9900	0
349	20230612	150100	117628850	9900	9900	9900	9900	0
350	20230612	150000	117628850	9900	9900	9900	9900	0
351	20230612	145900	117628850	9900	9900	9900	9900	0
352	20230612	145800	117628850	9900	9900	9900	9900	0
353	20230612	145700	117628850	9900	9900	9900	9900	0
354	20230612	145600	117628850	9900	9900	9900	9900	0
355	20230612	145500	117628850	9900	9900	9900	9900	0
356	20230612	145400	117628850	9900	9900	9900	9900	0
357	20230612	145300	117628850	9900	9900	9900	9900	30
358	20230612	145200	117331850	9900	9900	9900	9900	0
359	20230612	145100	117331850	9900	9900	9900	9900	0
360	20230612	145000	117331850	9900	9900	9900	9900	124
361	20230612	144900	116104250	9890	9890	9890	9890	5
362	20230612	144800	116054800	9890	9890	9890	9890	5
363	20230612	144700	116005350	9890	9890	9890	9890	80
364	20230612	144600	115214150	9870	9870	9870	9870	0
365	20230612	144500	115214150	9870	9870	9870	9870	0
366	20230612	144400	115214150	9870	9870	9870	9870	0
367	20230612	144300	115214150	9870	9870	9870	9870	0
368	20230612	144200	115214150	9870	9870	9870	9870	0
369	20230612	144100	115214150	9870	9870	9870	9870	0
370	20230612	144000	115214150	9870	9870	9870	9870	0
371	20230612	143900	115214150	9870	9870	9870	9870	0
372	20230612	143800	115214150	9870	9870	9870	9870	0
373	20230612	143700	115214150	9870	9870	9870	9870	0
374	20230612	143600	115214150	9870	9870	9870	9870	0
375	20230612	143500	115214150	9870	9870	9870	9870	0
376	20230612	143400	115214150	9870	9870	9870	9870	0
377	20230612	143300	115214150	9870	9870	9870	9870	0
378	20230612	143200	115214150	9870	9870	9870	9870	0
379	20230612	143100	115214150	9870	9870	9870	9870	0
380	20230612	143000	115214150	9870	9870	9870	9870	0
381	20230612	142900	115214150	9870	9870	9870	9870	0
382	20230612	142800	115214150	9870	9870	9870	9870	0
383	20230612	142700	115214150	9870	9870	9870	9870	0
384	20230612	142600	115214150	9870	9870	9870	9870	0
385	20230612	142500	115214150	9870	9870	9870	9870	0
386	20230612	142400	115214150	9870	9870	9870	9870	0
387	20230612	142300	115214150	9870	9870	9870	9870	0
388	20230612	142200	115214150	9870	9870	9870	9870	0
389	20230612	142100	115214150	9870	9870	9870	9870	0
390	20230612	142000	115214150	9870	9870	9870	9870	0
391	20230612	141900	115214150	9870	9870	9870	9870	0
392	20230612	141800	115214150	9870	9870	9870	9870	0
393	20230612	141700	115214150	9870	9870	9870	9870	0
394	20230612	141600	115214150	9870	9870	9870	9870	0
395	20230612	141500	115214150	9870	9870	9870	9870	0
396	20230612	141400	115214150	9870	9870	9870	9870	0
397	20230612	141300	115214150	9870	9870	9870	9870	0
398	20230612	141200	115214150	9870	9870	9870	9870	0
399	20230612	141100	115214150	9870	9870	9870	9870	0
400	20230612	141000	115214150	9870	9870	9870	9870	0
401	20230612	140900	115214150	9870	9880	9880	9870	500
402	20230612	140800	110278860	9880	9880	9880	9880	0
403	20230612	140700	110278860	9880	9880	9880	9880	0
404	20230612	140600	110278860	9880	9880	9880	9880	0
405	20230612	140500	110278860	9880	9880	9880	9880	0
406	20230612	140400	110278860	9880	9880	9880	9880	0
407	20230612	140300	110278860	9880	9880	9880	9880	0
408	20230612	140200	110278860	9880	9880	9880	9880	0
409	20230612	140100	110278860	9880	9890	9890	9880	100
410	20230612	140000	109290850	9900	9900	9900	9900	0
411	20230612	135900	109290850	9900	9900	9900	9900	0
412	20230612	135800	109290850	9900	9900	9900	9900	0
413	20230612	135700	109290850	9900	9900	9900	9900	0
414	20230612	135600	109290850	9900	9900	9900	9900	0
415	20230612	135500	109290850	9900	9900	9900	9900	0
416	20230612	135400	109290850	9900	9900	9900	9900	0
417	20230612	135300	109290850	9900	9900	9900	9900	0
418	20230612	135200	109290850	9900	9900	9900	9900	0
419	20230612	135100	109290850	9900	9900	9900	9900	0
420	20230612	135000	109290850	9900	9900	9900	9900	0
421	20230612	134900	109290850	9900	9900	9900	9900	0
422	20230612	134800	109290850	9900	9900	9900	9900	0
423	20230612	134700	109290850	9900	9900	9900	9900	0
424	20230612	134600	109290850	9900	9900	9900	9900	100
425	20230612	134500	108300850	9880	9880	9880	9880	0
426	20230612	134400	108300850	9880	9880	9880	9880	0
427	20230612	134300	108300850	9880	9880	9880	9880	0
428	20230612	134200	108300850	9880	9880	9880	9880	0
429	20230612	134100	108300850	9880	9880	9880	9880	0
430	20230612	134000	108300850	9880	9880	9880	9880	0
431	20230612	133900	108300850	9880	9880	9880	9880	0
432	20230612	133800	108300850	9880	9880	9880	9880	0
433	20230612	133700	108300850	9880	9880	9880	9880	0
434	20230612	133600	108300850	9880	9880	9880	9880	0
435	20230612	133500	108300850	9880	9880	9880	9880	0
436	20230612	133400	108300850	9880	9880	9880	9880	0
437	20230612	133300	108300850	9880	9880	9880	9880	0
438	20230612	133200	108300850	9880	9880	9880	9880	0
439	20230612	133100	108300850	9880	9880	9880	9880	0
440	20230612	133000	108300850	9880	9880	9880	9880	0
441	20230612	132900	108300850	9880	9880	9880	9880	0
442	20230612	132800	108300850	9880	9880	9880	9880	0
443	20230612	132700	108300850	9880	9880	9880	9880	0
444	20230612	132600	108300850	9880	9880	9880	9880	0
445	20230612	132500	108300850	9880	9880	9880	9880	0
446	20230612	132400	108300850	9880	9880	9880	9880	0
447	20230612	132300	108300850	9880	9880	9880	9880	0
448	20230612	132200	108300850	9880	9880	9880	9880	0
449	20230612	132100	108300850	9880	9880	9880	9880	0
450	20230612	132000	108300850	9880	9880	9880	9880	0
451	20230612	131900	108300850	9880	9880	9880	9880	0
452	20230612	131800	108300850	9880	9880	9880	9880	0
453	20230612	131700	108300850	9880	9880	9880	9880	0
454	20230612	131600	108300850	9880	9880	9880	9880	0
455	20230612	131500	108300850	9880	9880	9880	9880	0
456	20230612	131400	108300850	9880	9880	9880	9880	0
457	20230612	131300	108300850	9880	9880	9880	9880	0
458	20230612	131200	108300850	9880	9880	9880	9880	0
459	20230612	131100	108300850	9880	9880	9880	9880	0
460	20230612	131000	108300850	9880	9880	9880	9880	0
461	20230612	130900	108300850	9880	9880	9880	9880	0
462	20230612	130800	108300850	9880	9880	9880	9880	1
463	20230612	130700	108290970	9880	9880	9880	9880	19
464	20230612	130600	108103250	9880	9880	9880	9880	0
465	20230612	130500	108103250	9880	9880	9880	9880	1
466	20230612	130400	108093370	9900	9900	9900	9900	1
467	20230612	130300	108083470	9890	9890	9890	9890	0
468	20230612	130200	108083470	9890	9890	9890	9890	0
469	20230612	130100	108083470	9890	9890	9890	9890	0
470	20230612	130000	108083470	9890	9890	9890	9890	5
471	20230612	125900	108034020	9890	9890	9890	9890	0
472	20230612	125800	108034020	9890	9890	9890	9890	0
473	20230612	125700	108034020	9890	9890	9890	9890	0
474	20230612	125600	108034020	9890	9890	9890	9890	0
475	20230612	125500	108034020	9890	9890	9890	9890	0
476	20230612	125400	108034020	9890	9890	9890	9890	0
477	20230612	125300	108034020	9890	9890	9890	9890	0
478	20230612	125200	108034020	9890	9890	9890	9890	0
479	20230612	125100	108034020	9890	9890	9890	9890	0
480	20230612	125000	108034020	9890	9890	9890	9890	0
481	20230612	124900	108034020	9890	9890	9890	9890	1
482	20230612	124800	108024130	9890	9890	9890	9890	0
483	20230612	124700	108024130	9890	9890	9890	9890	0
484	20230612	124600	108024130	9890	9890	9890	9890	0
485	20230612	124500	108024130	9890	9890	9890	9890	0
486	20230612	124400	108024130	9890	9890	9890	9890	1
487	20230612	124300	108014240	9880	9880	9880	9880	0
488	20230612	124200	108014240	9880	9880	9880	9880	22
489	20230612	124100	107796880	9890	9890	9890	9890	0
490	20230612	124000	107796880	9890	9890	9890	9890	0
491	20230612	123900	107796880	9890	9890	9890	9890	0
492	20230612	123800	107796880	9890	9890	9890	9890	0
493	20230612	123700	107796880	9890	9890	9890	9890	0
494	20230612	123600	107796880	9890	9890	9890	9890	0
495	20230612	123500	107796880	9890	9890	9890	9890	0
496	20230612	123400	107796880	9890	9890	9890	9890	0
497	20230612	123300	107796880	9890	9890	9890	9890	0
498	20230612	123200	107796880	9890	9890	9890	9890	0
499	20230612	123100	107796880	9890	9890	9890	9890	0
500	20230612	123000	107796880	9890	9890	9890	9890	0
501	20230612	122900	107796880	9890	9890	9890	9890	0
502	20230612	122800	107796880	9890	9890	9890	9890	0
503	20230612	122700	107796880	9890	9890	9890	9890	0
504	20230612	122600	107796880	9890	9890	9890	9890	0
505	20230612	122500	107796880	9890	9890	9890	9890	0
506	20230612	122400	107796880	9890	9890	9890	9890	0
507	20230612	122300	107796880	9890	9890	9890	9890	0
508	20230612	122200	107796880	9890	9890	9890	9890	0
509	20230612	122100	107796880	9890	9890	9890	9890	0
510	20230612	122000	107796880	9890	9890	9890	9890	0
511	20230612	121900	107796880	9890	9890	9890	9890	18
512	20230612	121800	107618860	9890	9890	9890	9890	2
513	20230612	121700	107599080	9900	9900	9900	9900	0
514	20230612	121600	107599080	9900	9900	9900	9900	0
515	20230612	121500	107599080	9900	9900	9900	9900	0
516	20230612	121400	107599080	9900	9900	9900	9900	0
517	20230612	121300	107599080	9900	9900	9900	9900	0
518	20230612	121200	107599080	9900	9900	9900	9900	0
519	20230612	121100	107599080	9900	9900	9900	9900	0
520	20230612	121000	107599080	9900	9900	9900	9900	0
521	20230612	120900	107599080	9900	9900	9900	9900	1
522	20230612	120800	107589180	9880	9880	9880	9880	0
523	20230612	120700	107589180	9880	9880	9880	9880	0
524	20230612	120600	107589180	9880	9880	9880	9880	0
525	20230612	120500	107589180	9880	9880	9880	9880	0
526	20230612	120400	107589180	9880	9880	9880	9880	2
527	20230612	120300	107569420	9880	9880	9880	9880	0
528	20230612	120200	107569420	9880	9880	9880	9880	0
529	20230612	120100	107569420	9880	9880	9880	9880	0
530	20230612	120000	107569420	9880	9880	9880	9880	0
531	20230612	115900	107569420	9880	9880	9880	9880	0
532	20230612	115800	107569420	9880	9880	9880	9880	0
533	20230612	115700	107569420	9880	9880	9880	9880	0
534	20230612	115600	107569420	9880	9880	9880	9880	0
535	20230612	115500	107569420	9880	9880	9880	9880	0
536	20230612	115400	107569420	9880	9880	9880	9880	0
537	20230612	115300	107569420	9880	9880	9880	9880	0
538	20230612	115200	107569420	9880	9880	9880	9880	0
539	20230612	115100	107569420	9880	9880	9880	9880	0
540	20230612	115000	107569420	9880	9880	9880	9880	0
541	20230612	114900	107569420	9880	9880	9880	9880	0
542	20230612	114800	107569420	9880	9880	9880	9880	0
543	20230612	114700	107569420	9880	9880	9880	9880	0
544	20230612	114600	107569420	9880	9880	9880	9880	0
545	20230612	114500	107569420	9880	9880	9880	9880	0
546	20230612	114400	107569420	9880	9880	9880	9880	0
547	20230612	114300	107569420	9880	9880	9880	9880	0
548	20230612	114200	107569420	9880	9880	9880	9880	0
549	20230612	114100	107569420	9880	9880	9880	9880	0
550	20230612	114000	107569420	9880	9880	9880	9880	0
551	20230612	113900	107569420	9880	9880	9880	9880	0
552	20230612	113800	107569420	9880	9880	9880	9880	0
553	20230612	113700	107569420	9880	9880	9880	9880	0
554	20230612	113600	107569420	9880	9880	9880	9880	0
555	20230612	113500	107569420	9880	9880	9880	9880	22
556	20230612	113400	107352060	9880	9880	9880	9880	0
557	20230612	113300	107352060	9880	9880	9880	9880	0
558	20230612	113200	107352060	9880	9880	9880	9880	10
559	20230612	113100	107253260	9880	9880	9880	9880	0
560	20230612	113000	107253260	9880	9880	9880	9880	0
561	20230612	112900	107253260	9880	9880	9880	9880	0
562	20230612	112800	107253260	9880	9880	9880	9880	0
563	20230612	112700	107253260	9880	9880	9880	9880	0
564	20230612	112600	107253260	9880	9880	9880	9880	0
565	20230612	112500	107253260	9880	9880	9880	9880	0
566	20230612	112400	107253260	9880	9880	9880	9880	0
567	20230612	112300	107253260	9880	9880	9880	9880	0
568	20230612	112200	107253260	9880	9880	9880	9880	0
569	20230612	112100	107253260	9880	9880	9880	9880	0
570	20230612	112000	107253260	9880	9880	9880	9880	0
571	20230612	111900	107253260	9880	9880	9880	9880	0
572	20230612	111800	107253260	9880	9880	9880	9880	2
573	20230612	111700	107233500	9880	9880	9880	9880	4
574	20230612	111600	107193980	9880	9880	9880	9880	0
575	20230612	111500	107193980	9880	9880	9880	9880	0
576	20230612	111400	107193980	9880	9880	9880	9880	0
577	20230612	111300	107193980	9880	9880	9880	9880	0
578	20230612	111200	107193980	9880	9890	9890	9880	10
579	20230612	111100	107095150	9860	9860	9860	9860	0
580	20230612	111000	107095150	9860	9860	9860	9860	0
581	20230612	110900	107095150	9860	9860	9860	9860	0
582	20230612	110800	107095150	9860	9860	9860	9860	0
583	20230612	110700	107095150	9860	9860	9860	9860	0
584	20230612	110600	107095150	9860	9860	9860	9860	0
585	20230612	110500	107095150	9860	9860	9860	9860	0
586	20230612	110400	107095150	9860	9860	9860	9860	0
587	20230612	110300	107095150	9860	9860	9860	9860	0
588	20230612	110200	107095150	9860	9860	9860	9860	0
589	20230612	110100	107095150	9860	9860	9860	9860	0
590	20230612	110000	107095150	9860	9860	9860	9860	0
591	20230612	105900	107095150	9860	9860	9860	9860	0
592	20230612	105800	107095150	9860	9860	9860	9860	0
593	20230612	105700	107095150	9860	9860	9860	9860	0
594	20230612	105600	107095150	9860	9860	9860	9860	0
595	20230612	105500	107095150	9860	9860	9860	9860	0
596	20230612	105400	107095150	9860	9860	9860	9860	1
597	20230612	105300	107085290	9860	9860	9860	9860	0
598	20230612	105200	107085290	9860	9860	9860	9860	0
599	20230612	105100	107085290	9860	9860	9860	9860	222
600	20230612	105000	104896370	9860	9870	9870	9860	228
601	20230612	104900	102647670	9860	9860	9860	9860	0
602	20230612	104800	102647670	9860	9860	9860	9860	0
603	20230612	104700	102647670	9860	9860	9860	9860	0
604	20230612	104600	102647670	9860	9860	9860	9860	0
605	20230612	104500	102647670	9860	9860	9860	9860	0
606	20230612	104400	102647670	9860	9860	9860	9860	0
607	20230612	104300	102647670	9860	9860	9860	9860	0
608	20230612	104200	102647670	9860	9860	9860	9860	0
609	20230612	104100	102647670	9860	9860	9860	9860	1528
610	20230612	104000	87581590	9860	9880	9880	9860	3156
611	20230612	103900	56423040	9880	9880	9880	9880	0
612	20230612	103800	56423040	9880	9880	9880	9880	0
613	20230612	103700	56423040	9880	9910	9910	9880	300
614	20230612	103600	53457960	9910	9910	9910	9910	0
615	20230612	103500	53457960	9910	9910	9910	9910	0
616	20230612	103400	53457960	9910	9910	9910	9910	0
617	20230612	103300	53457960	9910	9910	9910	9910	0
618	20230612	103200	53457960	9910	9910	9910	9910	0
619	20230612	103100	53457960	9910	9910	9910	9910	0
620	20230612	103000	53457960	9910	9910	9910	9910	0
621	20230612	102900	53457960	9910	9910	9910	9910	7
622	20230612	102800	53388590	9890	9890	9890	9890	0
623	20230612	102700	53388590	9890	9890	9890	9890	297
624	20230612	102600	50451260	9890	9900	9900	9890	35
625	20230612	102500	50104890	9880	9880	9880	9880	0
626	20230612	102400	50104890	9880	9880	9880	9880	0
627	20230612	102300	50104890	9880	9890	9890	9880	310
628	20230612	102200	47041880	9890	9910	9910	9890	282
629	20230612	102100	44252100	9900	9900	9900	9900	0
630	20230612	102000	44252100	9900	9900	9900	9900	0
631	20230612	101900	44252100	9900	9900	9900	9900	0
632	20230612	101800	44252100	9900	9900	9900	9900	0
633	20230612	101700	44252100	9900	9900	9900	9900	0
634	20230612	101600	44252100	9900	9900	9900	9900	0
635	20230612	101500	44252100	9900	9900	9900	9900	0
636	20230612	101400	44252100	9900	9900	9900	9900	0
637	20230612	101300	44252100	9900	9900	9900	9900	0
638	20230612	101200	44252100	9900	9920	9920	9900	1000
639	20230612	101100	34351970	9900	9900	9900	9900	0
640	20230612	101000	34351970	9900	9900	9900	9900	0
641	20230612	100900	34351970	9900	9900	9900	9900	0
642	20230612	100800	34351970	9900	9900	9900	9900	0
643	20230612	100700	34351970	9900	9910	9910	9900	30
644	20230612	100600	34054780	9950	9950	9950	9950	0
645	20230612	100500	34054780	9950	9950	9950	9950	1
646	20230612	100400	34044830	9940	9940	9940	9940	4
647	20230612	100300	34005070	9950	9950	9950	9950	0
648	20230612	100200	34005070	9950	9950	9950	9950	1
649	20230612	100100	33995120	9950	9950	9950	9950	1
650	20230612	100000	33985170	9950	9950	9950	9950	0
651	20230612	095900	33985170	9950	9950	9950	9950	0
652	20230612	095800	33985170	9950	9950	9950	9950	0
653	20230612	095700	33985170	9950	9950	9950	9950	1
654	20230612	095600	33975220	9950	9910	9950	9910	1000
655	20230612	095500	24044990	9910	9910	9910	9910	0
656	20230612	095400	24044990	9910	9910	9910	9910	0
657	20230612	095300	24044990	9910	9910	9910	9910	0
658	20230612	095200	24044990	9910	9910	9910	9910	0
659	20230612	095100	24044990	9910	9910	9910	9910	3
660	20230612	095000	24015260	9910	9910	9910	9910	110
661	20230612	094900	22925160	9900	9900	9900	9900	0
662	20230612	094800	22925160	9900	9900	9900	9900	47
663	20230612	094700	22459860	9900	9900	9900	9900	0
664	20230612	094600	22459860	9900	9900	9900	9900	514
665	20230612	094500	17371260	9910	9910	9910	9910	0
666	20230612	094400	17371260	9910	9910	9910	9910	0
667	20230612	094300	17371260	9910	9910	9910	9910	10
668	20230612	094200	17272160	9910	9910	9910	9910	2
669	20230612	094100	17252340	9910	9910	9910	9910	3
670	20230612	094000	17222610	9910	9910	9910	9910	0
671	20230612	093900	17222610	9910	9910	9910	9910	0
672	20230612	093800	17222610	9910	9910	9910	9910	105
673	20230612	093700	16182060	9910	9920	9920	9910	407
674	20230612	093600	12148660	9920	9920	9920	9920	0
675	20230612	093500	12148660	9920	9920	9920	9920	0
676	20230612	093400	12148660	9920	9920	9920	9920	2
677	20230612	093300	12128820	9940	9940	9940	9940	0
678	20230612	093200	12128820	9940	9940	9940	9940	0
679	20230612	093100	12128820	9940	9940	9940	9940	0
680	20230612	093000	12128820	9940	9940	9940	9940	0
681	20230612	092900	12128820	9940	9940	9940	9940	0
682	20230612	092800	12128820	9940	9940	9940	9940	0
683	20230612	092700	12128820	9940	9940	9940	9940	0
684	20230612	092600	12128820	9940	9940	9940	9940	0
685	20230612	092500	12128820	9940	9940	9940	9940	0
686	20230612	092400	12128820	9940	9940	9940	9940	0
687	20230612	092300	12128820	9940	9940	9940	9940	0
688	20230612	092200	12128820	9940	9940	9940	9940	0
689	20230612	092100	12128820	9940	9940	9940	9940	0
690	20230612	092000	12128820	9940	9940	9940	9940	0
691	20230612	091900	12128820	9940	9940	9940	9940	0
692	20230612	091800	12128820	9940	9940	9940	9940	3
693	20230612	091700	12099000	9940	9940	9940	9920	207
694	20230612	091600	10044270	9950	9950	9950	9950	0
695	20230612	091500	10044270	9950	9950	9950	9950	0
696	20230612	091400	10044270	9950	9950	9950	9950	11
697	20230612	091300	9934820	9950	9950	9950	9950	0
698	20230612	091200	9934820	9950	9950	9950	9950	9
699	20230612	091100	9845270	9940	9940	9940	9940	49
700	20230612	091000	9358210	9940	9940	9940	9940	21
701	20230612	090900	9149470	9950	9950	9950	9950	30
702	20230612	090800	8850970	9950	9960	9960	9950	83
703	20230612	090700	8024900	9960	9930	9960	9930	322
704	20230612	090600	4826220	9930	9930	9930	9930	20
705	20230612	090500	4627620	9930	9940	9950	9930	52
706	20230612	090400	4110510	9900	9930	9930	9900	400
707	20230612	090300	149250	9950	9950	9950	9950	0
708	20230612	090200	149250	9950	9950	9950	9950	0
709	20230612	090100	149250	9950	9950	9950	9950	0
710	20230612	090000	149250	9950	9950	9950	9950	15