KissMeData/063760/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212600	58710845	4100	4100	4100	4100	80
3	20230609	212500	58710845	4100	4100	4100	4100	0
4	20230609	212400	58710845	4100	4100	4100	4100	0
5	20230609	212300	58710845	4100	4100	4100	4100	0
6	20230609	212200	58710845	4100	4100	4100	4100	0
7	20230609	212100	58710845	4100	4100	4100	4100	0
8	20230609	212000	58710845	4100	4100	4100	4100	0
9	20230609	211900	58710845	4100	4100	4100	4100	0
10	20230609	211800	58710845	4100	4100	4100	4100	0
11	20230609	211700	58710845	4100	4100	4100	4100	0
12	20230609	211600	58710845	4100	4100	4100	4100	0
13	20230609	211500	58710845	4100	4100	4100	4100	0
14	20230609	211400	58710845	4100	4100	4100	4100	0
15	20230609	211300	58710845	4100	4100	4100	4100	0
16	20230609	211200	58710845	4100	4100	4100	4100	0
17	20230609	211100	58710845	4100	4100	4100	4100	0
18	20230609	211000	58710845	4100	4100	4100	4100	0
19	20230609	210900	58710845	4100	4100	4100	4100	0
20	20230609	210800	58710845	4100	4100	4100	4100	0
21	20230609	210700	58710845	4100	4100	4100	4100	0
22	20230609	210600	58710845	4100	4100	4100	4100	0
23	20230609	210500	58710845	4100	4100	4100	4100	0
24	20230609	210400	58710845	4100	4100	4100	4100	0
25	20230609	210300	58710845	4100	4100	4100	4100	0
26	20230609	210200	58710845	4100	4100	4100	4100	0
27	20230609	210100	58710845	4100	4100	4100	4100	0
28	20230609	210000	58710845	4100	4100	4100	4100	0
29	20230609	205900	58710845	4100	4100	4100	4100	0
30	20230609	205800	58710845	4100	4100	4100	4100	0
31	20230609	205700	58710845	4100	4100	4100	4100	0
32	20230609	205600	58710845	4100	4100	4100	4100	80
33	20230609	205500	58710845	4100	4100	4100	4100	0
34	20230609	205400	58710845	4100	4100	4100	4100	0
35	20230609	205300	58710845	4100	4100	4100	4100	0
36	20230609	205200	58710845	4100	4100	4100	4100	0
37	20230609	205100	58710845	4100	4100	4100	4100	0
38	20230609	205000	58710845	4100	4100	4100	4100	0
39	20230609	204900	58710845	4100	4100	4100	4100	0
40	20230609	204800	58710845	4100	4100	4100	4100	0
41	20230609	204700	58710845	4100	4100	4100	4100	0
42	20230609	204600	58710845	4100	4100	4100	4100	0
43	20230609	204500	58710845	4100	4100	4100	4100	0
44	20230609	204400	58710845	4100	4100	4100	4100	0
45	20230609	204300	58710845	4100	4100	4100	4100	0
46	20230609	204200	58710845	4100	4100	4100	4100	0
47	20230609	204100	58710845	4100	4100	4100	4100	0
48	20230609	204000	58710845	4100	4100	4100	4100	0
49	20230609	203900	58710845	4100	4100	4100	4100	0
50	20230609	203800	58710845	4100	4100	4100	4100	0
51	20230609	203700	58710845	4100	4100	4100	4100	0
52	20230609	203600	58710845	4100	4100	4100	4100	0
53	20230609	203500	58710845	4100	4100	4100	4100	0
54	20230609	203400	58710845	4100	4100	4100	4100	0
55	20230609	203300	58710845	4100	4100	4100	4100	0
56	20230609	203200	58710845	4100	4100	4100	4100	0
57	20230609	203100	58710845	4100	4100	4100	4100	0
58	20230609	203000	58710845	4100	4100	4100	4100	0
59	20230609	202900	58710845	4100	4100	4100	4100	0
60	20230609	202800	58710845	4100	4100	4100	4100	0
61	20230609	202700	58710845	4100	4100	4100	4100	0
62	20230609	202600	58710845	4100	4100	4100	4100	80
63	20230609	202500	58710845	4100	4100	4100	4100	0
64	20230609	202400	58710845	4100	4100	4100	4100	0
65	20230609	202300	58710845	4100	4100	4100	4100	0
66	20230609	202200	58710845	4100	4100	4100	4100	0
67	20230609	202100	58710845	4100	4100	4100	4100	0
68	20230609	202000	58710845	4100	4100	4100	4100	0
69	20230609	201900	58710845	4100	4100	4100	4100	0
70	20230609	201800	58710845	4100	4100	4100	4100	0
71	20230609	201700	58710845	4100	4100	4100	4100	0
72	20230609	201600	58710845	4100	4100	4100	4100	0
73	20230609	201500	58710845	4100	4100	4100	4100	0
74	20230609	201400	58710845	4100	4100	4100	4100	0
75	20230609	201300	58710845	4100	4100	4100	4100	0
76	20230609	201200	58710845	4100	4100	4100	4100	0
77	20230609	201100	58710845	4100	4100	4100	4100	0
78	20230609	201000	58710845	4100	4100	4100	4100	0
79	20230609	200900	58710845	4100	4100	4100	4100	0
80	20230609	200800	58710845	4100	4100	4100	4100	0
81	20230609	200700	58710845	4100	4100	4100	4100	0
82	20230609	200600	58710845	4100	4100	4100	4100	0
83	20230609	200500	58710845	4100	4100	4100	4100	0
84	20230609	200400	58710845	4100	4100	4100	4100	0
85	20230609	200300	58710845	4100	4100	4100	4100	0
86	20230609	200200	58710845	4100	4100	4100	4100	0
87	20230609	200100	58710845	4100	4100	4100	4100	0
88	20230609	200000	58710845	4100	4100	4100	4100	0
89	20230609	195900	58710845	4100	4100	4100	4100	0
90	20230609	195800	58710845	4100	4100	4100	4100	0
91	20230609	195700	58710845	4100	4100	4100	4100	0
92	20230609	195600	58710845	4100	4100	4100	4100	80
93	20230609	195500	58710845	4100	4100	4100	4100	0
94	20230609	195400	58710845	4100	4100	4100	4100	0
95	20230609	195300	58710845	4100	4100	4100	4100	0
96	20230609	195200	58710845	4100	4100	4100	4100	0
97	20230609	195100	58710845	4100	4100	4100	4100	0
98	20230609	195000	58710845	4100	4100	4100	4100	0
99	20230609	194900	58710845	4100	4100	4100	4100	0
100	20230609	194800	58710845	4100	4100	4100	4100	0
101	20230609	194700	58710845	4100	4100	4100	4100	0
102	20230609	194600	58710845	4100	4100	4100	4100	0
103	20230609	194500	58710845	4100	4100	4100	4100	0
104	20230609	194400	58710845	4100	4100	4100	4100	0
105	20230609	194300	58710845	4100	4100	4100	4100	0
106	20230609	194200	58710845	4100	4100	4100	4100	0
107	20230609	194100	58710845	4100	4100	4100	4100	0
108	20230609	194000	58710845	4100	4100	4100	4100	0
109	20230609	193900	58710845	4100	4100	4100	4100	0
110	20230609	193800	58710845	4100	4100	4100	4100	0
111	20230609	193700	58710845	4100	4100	4100	4100	0
112	20230609	193600	58710845	4100	4100	4100	4100	0
113	20230609	193500	58710845	4100	4100	4100	4100	0
114	20230609	193400	58710845	4100	4100	4100	4100	0
115	20230609	193300	58710845	4100	4100	4100	4100	0
116	20230609	193200	58710845	4100	4100	4100	4100	0
117	20230609	193100	58710845	4100	4100	4100	4100	0
118	20230609	193000	58710845	4100	4100	4100	4100	0
119	20230609	192900	58710845	4100	4100	4100	4100	0
120	20230609	192800	58710845	4100	4100	4100	4100	0
121	20230609	192700	58710845	4100	4100	4100	4100	0
122	20230609	192600	58710845	4100	4100	4100	4100	80
123	20230609	192500	58710845	4100	4100	4100	4100	0
124	20230609	192400	58710845	4100	4100	4100	4100	0
125	20230609	192300	58710845	4100	4100	4100	4100	0
126	20230609	192200	58710845	4100	4100	4100	4100	0
127	20230609	192100	58710845	4100	4100	4100	4100	0
128	20230609	192000	58710845	4100	4100	4100	4100	0
129	20230609	191900	58710845	4100	4100	4100	4100	0
130	20230609	191800	58710845	4100	4100	4100	4100	0
131	20230609	191700	58710845	4100	4100	4100	4100	0
132	20230609	191600	58710845	4100	4100	4100	4100	0
133	20230609	191500	58710845	4100	4100	4100	4100	0
134	20230609	191400	58710845	4100	4100	4100	4100	0
135	20230609	191300	58710845	4100	4100	4100	4100	0
136	20230609	191200	58710845	4100	4100	4100	4100	0
137	20230609	191100	58710845	4100	4100	4100	4100	0
138	20230609	191000	58710845	4100	4100	4100	4100	0
139	20230609	190900	58710845	4100	4100	4100	4100	0
140	20230609	190800	58710845	4100	4100	4100	4100	0
141	20230609	190700	58710845	4100	4100	4100	4100	0
142	20230609	190600	58710845	4100	4100	4100	4100	0
143	20230609	190500	58710845	4100	4100	4100	4100	0
144	20230609	190400	58710845	4100	4100	4100	4100	0
145	20230609	190300	58710845	4100	4100	4100	4100	0
146	20230609	190200	58710845	4100	4100	4100	4100	0
147	20230609	190100	58710845	4100	4100	4100	4100	0
148	20230609	190000	58710845	4100	4100	4100	4100	0
149	20230609	185900	58710845	4100	4100	4100	4100	0
150	20230609	185800	58710845	4100	4100	4100	4100	0
151	20230609	185700	58710845	4100	4100	4100	4100	0
152	20230609	185600	58710845	4100	4100	4100	4100	80
153	20230609	185500	58710845	4100	4100	4100	4100	0
154	20230609	185400	58710845	4100	4100	4100	4100	0
155	20230609	185300	58710845	4100	4100	4100	4100	0
156	20230609	185200	58710845	4100	4100	4100	4100	0
157	20230609	185100	58710845	4100	4100	4100	4100	0
158	20230609	185000	58710845	4100	4100	4100	4100	0
159	20230609	184900	58710845	4100	4100	4100	4100	0
160	20230609	184800	58710845	4100	4100	4100	4100	0
161	20230609	184700	58710845	4100	4100	4100	4100	0
162	20230609	184600	58710845	4100	4100	4100	4100	0
163	20230609	184500	58710845	4100	4100	4100	4100	0
164	20230609	184400	58710845	4100	4100	4100	4100	0
165	20230609	184300	58710845	4100	4100	4100	4100	0
166	20230609	184200	58710845	4100	4100	4100	4100	0
167	20230609	184100	58710845	4100	4100	4100	4100	0
168	20230609	184000	58710845	4100	4100	4100	4100	0
169	20230609	183900	58710845	4100	4100	4100	4100	0
170	20230609	183800	58710845	4100	4100	4100	4100	0
171	20230609	183700	58710845	4100	4100	4100	4100	0
172	20230609	183600	58710845	4100	4100	4100	4100	0
173	20230609	183500	58710845	4100	4100	4100	4100	0
174	20230609	183400	58710845	4100	4100	4100	4100	0
175	20230609	183300	58710845	4100	4100	4100	4100	0
176	20230609	183200	58710845	4100	4100	4100	4100	0
177	20230609	183100	58710845	4100	4100	4100	4100	0
178	20230609	183000	58710845	4100	4100	4100	4100	0
179	20230609	182900	58710845	4100	4100	4100	4100	0
180	20230609	182800	58710845	4100	4100	4100	4100	0
181	20230609	182700	58710845	4100	4100	4100	4100	0
182	20230609	182600	58710845	4100	4100	4100	4100	80
183	20230609	182500	58710845	4100	4100	4100	4100	0
184	20230609	182400	58710845	4100	4100	4100	4100	0
185	20230609	182300	58710845	4100	4100	4100	4100	0
186	20230609	182200	58710845	4100	4100	4100	4100	0
187	20230609	182100	58710845	4100	4100	4100	4100	0
188	20230609	182000	58710845	4100	4100	4100	4100	0
189	20230609	181900	58710845	4100	4100	4100	4100	0
190	20230609	181800	58710845	4100	4100	4100	4100	0
191	20230609	181700	58710845	4100	4100	4100	4100	0
192	20230609	181600	58710845	4100	4100	4100	4100	0
193	20230609	181500	58710845	4100	4100	4100	4100	0
194	20230609	181400	58710845	4100	4100	4100	4100	0
195	20230609	181300	58710845	4100	4100	4100	4100	0
196	20230609	181200	58710845	4100	4100	4100	4100	0
197	20230609	181100	58710845	4100	4100	4100	4100	0
198	20230609	181000	58710845	4100	4100	4100	4100	0
199	20230609	180900	58710845	4100	4100	4100	4100	0
200	20230609	180800	58710845	4100	4100	4100	4100	0
201	20230609	180700	58710845	4100	4100	4100	4100	0
202	20230609	180600	58710845	4100	4100	4100	4100	0
203	20230609	180500	58710845	4100	4100	4100	4100	0
204	20230609	180400	58710845	4100	4100	4100	4100	0
205	20230609	180300	58710845	4100	4100	4100	4100	0
206	20230609	180200	58710845	4100	4100	4100	4100	0
207	20230609	180100	58710845	4100	4100	4100	4100	0
208	20230609	180000	58710845	4100	4100	4100	4100	0
209	20230609	175900	58710845	4100	4100	4100	4100	0
210	20230609	175800	58710845	4100	4100	4100	4100	0
211	20230609	175700	58710845	4100	4100	4100	4100	0
212	20230609	175600	58710845	4100	4100	4100	4100	80
213	20230609	175500	58710845	4100	4100	4100	4100	0
214	20230609	175400	58710845	4100	4100	4100	4100	0
215	20230609	175300	58710845	4100	4100	4100	4100	0
216	20230609	175200	58710845	4100	4100	4100	4100	0
217	20230609	175100	58710845	4100	4100	4100	4100	0
218	20230609	175000	58710845	4100	4100	4100	4100	0
219	20230609	174900	58710845	4100	4100	4100	4100	0
220	20230609	174800	58710845	4100	4100	4100	4100	0
221	20230609	174700	58710845	4100	4100	4100	4100	0
222	20230609	174600	58710845	4100	4100	4100	4100	0
223	20230609	174500	58710845	4100	4100	4100	4100	0
224	20230609	174400	58710845	4100	4100	4100	4100	0
225	20230609	174300	58710845	4100	4100	4100	4100	0
226	20230609	174200	58710845	4100	4100	4100	4100	0
227	20230609	174100	58710845	4100	4100	4100	4100	0
228	20230609	174000	58710845	4100	4100	4100	4100	0
229	20230609	173900	58710845	4100	4100	4100	4100	0
230	20230609	173800	58710845	4100	4100	4100	4100	0
231	20230609	173700	58710845	4100	4100	4100	4100	0
232	20230609	173600	58710845	4100	4100	4100	4100	0
233	20230609	173500	58710845	4100	4100	4100	4100	0
234	20230609	173400	58710845	4100	4100	4100	4100	0
235	20230609	173300	58710845	4100	4100	4100	4100	0
236	20230609	173200	58710845	4100	4100	4100	4100	0
237	20230609	173100	58710845	4100	4100	4100	4100	0
238	20230609	173000	58710845	4100	4100	4100	4100	0
239	20230609	172900	58710845	4100	4100	4100	4100	0
240	20230609	172800	58710845	4100	4100	4100	4100	0
241	20230609	172700	58710845	4100	4100	4100	4100	0
242	20230609	172600	58710845	4100	4100	4100	4100	80
243	20230609	172500	58710845	4100	4100	4100	4100	0
244	20230609	172400	58710845	4100	4100	4100	4100	0
245	20230609	172300	58710845	4100	4100	4100	4100	0
246	20230609	172200	58710845	4100	4100	4100	4100	0
247	20230609	172100	58710845	4100	4100	4100	4100	0
248	20230609	172000	58710845	4100	4100	4100	4100	0
249	20230609	171900	58710845	4100	4100	4100	4100	0
250	20230609	171800	58710845	4100	4100	4100	4100	0
251	20230609	171700	58710845	4100	4100	4100	4100	0
252	20230609	171600	58710845	4100	4100	4100	4100	0
253	20230609	171500	58710845	4100	4100	4100	4100	0
254	20230609	171400	58710845	4100	4100	4100	4100	0
255	20230609	171300	58710845	4100	4100	4100	4100	0
256	20230609	171200	58710845	4100	4100	4100	4100	0
257	20230609	171100	58710845	4100	4100	4100	4100	0
258	20230609	171000	58710845	4100	4100	4100	4100	0
259	20230609	170900	58710845	4100	4100	4100	4100	0
260	20230609	170800	58710845	4100	4100	4100	4100	0
261	20230609	170700	58710845	4100	4100	4100	4100	0
262	20230609	170600	58710845	4100	4100	4100	4100	0
263	20230609	170500	58710845	4100	4100	4100	4100	0
264	20230609	170400	58710845	4100	4100	4100	4100	0
265	20230609	170300	58710845	4100	4100	4100	4100	0
266	20230609	170200	58710845	4100	4100	4100	4100	0
267	20230609	170100	58710845	4100	4100	4100	4100	0
268	20230609	170000	58710845	4100	4100	4100	4100	0
269	20230609	165900	58710845	4100	4100	4100	4100	0
270	20230609	165800	58710845	4100	4100	4100	4100	0
271	20230609	165700	58710845	4100	4100	4100	4100	0
272	20230609	165600	58710845	4100	4100	4100	4100	80
273	20230609	165500	58710845	4100	4100	4100	4100	0
274	20230609	165400	58710845	4100	4100	4100	4100	0
275	20230609	165300	58710845	4100	4100	4100	4100	0
276	20230609	165200	58710845	4100	4100	4100	4100	0
277	20230609	165100	58710845	4100	4100	4100	4100	0
278	20230609	165000	58710845	4100	4100	4100	4100	0
279	20230609	164900	58710845	4100	4100	4100	4100	0
280	20230609	164800	58710845	4100	4100	4100	4100	0
281	20230609	164700	58710845	4100	4100	4100	4100	0
282	20230609	164600	58710845	4100	4100	4100	4100	0
283	20230609	164500	58710845	4100	4100	4100	4100	0
284	20230609	164400	58710845	4100	4100	4100	4100	0
285	20230609	164300	58710845	4100	4100	4100	4100	0
286	20230609	164200	58710845	4100	4100	4100	4100	0
287	20230609	164100	58710845	4100	4100	4100	4100	0
288	20230609	164000	58710845	4100	4100	4100	4100	0
289	20230609	163900	58710845	4100	4100	4100	4100	0
290	20230609	163800	58710845	4100	4100	4100	4100	0
291	20230609	163700	58710845	4100	4100	4100	4100	0
292	20230609	163600	58710845	4100	4100	4100	4100	0
293	20230609	163500	58710845	4100	4100	4100	4100	0
294	20230609	163400	58710845	4100	4100	4100	4100	0
295	20230609	163300	58710845	4100	4100	4100	4100	0
296	20230609	163200	58710845	4100	4100	4100	4100	0
297	20230609	163100	58710845	4100	4100	4100	4100	0
298	20230609	163000	58710845	4100	4100	4100	4100	0
299	20230609	162900	58710845	4100	4100	4100	4100	0
300	20230609	162800	58710845	4100	4100	4100	4100	0
301	20230609	162700	58710845	4100	4100	4100	4100	0
302	20230609	162600	58710845	4100	4100	4100	4100	80
303	20230609	162500	58710845	4100	4100	4100	4100	0
304	20230609	162400	58710845	4100	4100	4100	4100	0
305	20230609	162300	58710845	4100	4100	4100	4100	0
306	20230609	162200	58710845	4100	4100	4100	4100	0
307	20230609	162100	58710845	4100	4100	4100	4100	0
308	20230609	162000	58710845	4100	4100	4100	4100	0
309	20230609	161900	58710845	4100	4100	4100	4100	0
310	20230609	161800	58710845	4100	4100	4100	4100	0
311	20230609	161700	58710845	4100	4100	4100	4100	0
312	20230609	161600	58710845	4100	4100	4100	4100	0
313	20230609	161500	58710845	4100	4100	4100	4100	0
314	20230609	161400	58710845	4100	4100	4100	4100	0
315	20230609	161300	58710845	4100	4100	4100	4100	0
316	20230609	161200	58710845	4100	4100	4100	4100	0
317	20230609	161100	58710845	4100	4100	4100	4100	0
318	20230609	161000	58710845	4100	4100	4100	4100	0
319	20230609	160900	58710845	4100	4100	4100	4100	0
320	20230609	160800	58710845	4100	4100	4100	4100	0
321	20230609	160700	58710845	4100	4100	4100	4100	0
322	20230609	160600	58710845	4100	4100	4100	4100	0
323	20230609	160500	58710845	4100	4100	4100	4100	0
324	20230609	160400	58710845	4100	4100	4100	4100	0
325	20230609	160300	58710845	4100	4100	4100	4100	0
326	20230609	160200	58710845	4100	4100	4100	4100	0
327	20230609	160100	58710845	4100	4100	4100	4100	0
328	20230609	160000	58710845	4100	4100	4100	4100	0
329	20230609	155900	58710845	4100	4100	4100	4100	0
330	20230609	155800	58710845	4100	4100	4100	4100	0
331	20230609	155700	58710845	4100	4100	4100	4100	0
332	20230609	155600	58710845	4100	4100	4100	4100	80
333	20230609	155500	58710845	4100	4100	4100	4100	0
334	20230609	155400	58710845	4100	4100	4100	4100	0
335	20230609	155300	58710845	4100	4100	4100	4100	0
336	20230609	155200	58710845	4100	4100	4100	4100	0
337	20230609	155100	58710845	4100	4100	4100	4100	0
338	20230609	155000	58710845	4100	4100	4100	4100	0
339	20230609	154900	58710845	4100	4100	4100	4100	0
340	20230609	154800	58710845	4100	4100	4100	4100	0
341	20230609	154700	58710845	4100	4100	4100	4100	0
342	20230609	154600	58710845	4100	4100	4100	4100	0
343	20230609	154500	58710845	4100	4100	4100	4100	0
344	20230609	154400	58710845	4100	4100	4100	4100	0
345	20230609	154300	58710845	4100	4100	4100	4100	0
346	20230609	154200	58710845	4100	4100	4100	4100	0
347	20230609	154100	58710845	4100	4100	4100	4100	0
348	20230609	154000	58710845	4100	4100	4100	4100	0
349	20230609	153900	58710845	4100	4100	4100	4100	0
350	20230609	153800	58710845	4100	4100	4100	4100	0
351	20230609	153700	58710845	4100	4100	4100	4100	0
352	20230609	153600	58710845	4100	4100	4100	4100	0
353	20230609	153500	58710845	4100	4100	4100	4100	0
354	20230609	153400	58710845	4100	4100	4100	4100	0
355	20230609	153300	58710845	4100	4100	4100	4100	0
356	20230609	153200	58710845	4100	4100	4100	4100	0
357	20230609	153100	58710845	4100	4100	4100	4100	0
358	20230609	153000	58710845	4100	4100	4100	4100	80
359	20230609	152900	58382845	4100	4100	4100	4100	0
360	20230609	152800	58382845	4100	4100	4100	4100	0
361	20230609	152700	58382845	4100	4100	4100	4100	0
362	20230609	152600	58382845	4100	4100	4100	4100	0
363	20230609	152500	58382845	4100	4100	4100	4100	0
364	20230609	152400	58382845	4100	4100	4100	4100	0
365	20230609	152300	58382845	4100	4100	4100	4100	0
366	20230609	152200	58382845	4100	4100	4100	4100	0
367	20230609	152100	58382845	4100	4100	4100	4100	0
368	20230609	152000	58382845	4100	4100	4100	4100	0
369	20230609	151900	58382845	4100	4100	4100	4100	0
370	20230609	151800	58382845	4100	4100	4100	4100	0
371	20230609	151700	58382845	4100	4100	4100	4100	0
372	20230609	151600	58382845	4100	4100	4100	4100	2
373	20230609	151500	58374645	4090	4090	4090	4090	0
374	20230609	151400	58374645	4090	4090	4090	4090	0
375	20230609	151300	58374645	4090	4090	4090	4090	27
376	20230609	151200	58264215	4090	4090	4090	4090	20
377	20230609	151100	58182415	4090	4090	4090	4090	4
378	20230609	151000	58166055	4090	4090	4090	4090	0
379	20230609	150900	58166055	4090	4090	4090	4090	0
380	20230609	150800	58166055	4090	4090	4090	4090	0
381	20230609	150700	58166055	4090	4090	4090	4090	0
382	20230609	150600	58166055	4090	4090	4090	4090	0
383	20230609	150500	58166055	4090	4090	4090	4090	0
384	20230609	150400	58166055	4090	4090	4090	4090	0
385	20230609	150300	58166055	4090	4090	4090	4090	261
386	20230609	150200	57098565	4085	4085	4085	4085	0
387	20230609	150100	57098565	4085	4085	4085	4085	0
388	20230609	150000	57098565	4085	4085	4085	4085	0
389	20230609	145900	57098565	4085	4085	4085	4085	1
390	20230609	145800	57094480	4090	4090	4090	4090	0
391	20230609	145700	57094480	4090	4090	4090	4090	0
392	20230609	145600	57094480	4090	4090	4090	4090	0
393	20230609	145500	57094480	4090	4090	4090	4090	0
394	20230609	145400	57094480	4090	4090	4090	4090	0
395	20230609	145300	57094480	4090	4090	4090	4090	0
396	20230609	145200	57094480	4090	4090	4090	4090	0
397	20230609	145100	57094480	4090	4090	4090	4090	0
398	20230609	145000	57094480	4090	4090	4090	4090	0
399	20230609	144900	57094480	4090	4090	4090	4090	0
400	20230609	144800	57094480	4090	4090	4090	4090	0
401	20230609	144700	57094480	4090	4090	4090	4090	0
402	20230609	144600	57094480	4090	4090	4090	4090	0
403	20230609	144500	57094480	4090	4090	4090	4090	0
404	20230609	144400	57094480	4090	4090	4090	4090	0
405	20230609	144300	57094480	4090	4090	4090	4090	10
406	20230609	144200	57053580	4090	4090	4090	4090	0
407	20230609	144100	57053580	4090	4090	4090	4090	0
408	20230609	144000	57053580	4090	4090	4090	4090	0
409	20230609	143900	57053580	4090	4090	4090	4090	0
410	20230609	143800	57053580	4090	4090	4090	4090	0
411	20230609	143700	57053580	4090	4090	4090	4090	0
412	20230609	143600	57053580	4090	4090	4090	4090	2
413	20230609	143500	57045400	4090	4090	4090	4090	20
414	20230609	143400	56963600	4090	4090	4090	4090	0
415	20230609	143300	56963600	4090	4090	4090	4090	0
416	20230609	143200	56963600	4090	4090	4090	4090	0
417	20230609	143100	56963600	4090	4090	4090	4090	10
418	20230609	143000	56922700	4085	4085	4085	4085	5
419	20230609	142900	56902275	4080	4080	4080	4080	209
420	20230609	142800	56049555	4085	4085	4085	4085	0
421	20230609	142700	56049555	4085	4090	4090	4085	1137
422	20230609	142600	51399230	4095	4095	4095	4095	0
423	20230609	142500	51399230	4095	4095	4095	4095	1
424	20230609	142400	51395135	4095	4095	4095	4095	0
425	20230609	142300	51395135	4095	4095	4095	4095	27
426	20230609	142200	51284570	4090	4090	4090	4090	0
427	20230609	142100	51284570	4090	4090	4090	4090	0
428	20230609	142000	51284570	4090	4090	4090	4090	7
429	20230609	141900	51255940	4095	4095	4095	4095	0
430	20230609	141800	51255940	4095	4095	4095	4095	1
431	20230609	141700	51251845	4090	4090	4090	4090	0
432	20230609	141600	51251845	4090	4090	4090	4090	0
433	20230609	141500	51251845	4090	4090	4090	4090	0
434	20230609	141400	51251845	4090	4090	4090	4090	0
435	20230609	141300	51251845	4090	4090	4090	4090	200
436	20230609	141200	50433845	4095	4095	4095	4095	0
437	20230609	141100	50433845	4095	4095	4095	4095	0
438	20230609	141000	50433845	4095	4095	4095	4095	0
439	20230609	140900	50433845	4095	4095	4095	4095	0
440	20230609	140800	50433845	4095	4095	4095	4095	0
441	20230609	140700	50433845	4095	4095	4095	4095	0
442	20230609	140600	50433845	4095	4095	4095	4095	0
443	20230609	140500	50433845	4095	4095	4095	4095	0
444	20230609	140400	50433845	4095	4095	4095	4095	0
445	20230609	140300	50433845	4095	4095	4095	4095	0
446	20230609	140200	50433845	4095	4095	4095	4095	0
447	20230609	140100	50433845	4095	4095	4095	4095	0
448	20230609	140000	50433845	4095	4095	4095	4095	0
449	20230609	135900	50433845	4095	4095	4095	4095	0
450	20230609	135800	50433845	4095	4095	4095	4095	0
451	20230609	135700	50433845	4095	4095	4095	4095	0
452	20230609	135600	50433845	4095	4095	4095	4095	0
453	20230609	135500	50433845	4095	4095	4095	4095	0
454	20230609	135400	50433845	4095	4095	4095	4095	0
455	20230609	135300	50433845	4095	4095	4095	4095	0
456	20230609	135200	50433845	4095	4095	4095	4095	0
457	20230609	135100	50433845	4095	4095	4095	4095	0
458	20230609	135000	50433845	4095	4095	4095	4095	0
459	20230609	134900	50433845	4095	4095	4095	4095	20
460	20230609	134800	50351945	4095	4095	4095	4095	0
461	20230609	134700	50351945	4095	4095	4095	4095	0
462	20230609	134600	50351945	4095	4095	4095	4095	0
463	20230609	134500	50351945	4095	4095	4095	4095	10
464	20230609	134400	50310995	4095	4095	4095	4095	0
465	20230609	134300	50310995	4095	4095	4095	4095	1
466	20230609	134200	50306900	4090	4090	4090	4090	0
467	20230609	134100	50306900	4090	4090	4090	4090	142
468	20230609	134000	49726120	4100	4100	4100	4100	238
469	20230609	133900	48750320	4100	4100	4100	4100	0
470	20230609	133800	48750320	4100	4100	4100	4100	0
471	20230609	133700	48750320	4100	4100	4100	4100	0
472	20230609	133600	48750320	4100	4100	4100	4100	0
473	20230609	133500	48750320	4100	4100	4100	4100	0
474	20230609	133400	48750320	4100	4100	4100	4100	0
475	20230609	133300	48750320	4100	4100	4100	4100	0
476	20230609	133200	48750320	4100	4100	4100	4100	0
477	20230609	133100	48750320	4100	4100	4100	4100	0
478	20230609	133000	48750320	4100	4095	4100	4095	6
479	20230609	132900	48725745	4080	4080	4080	4080	0
480	20230609	132800	48725745	4080	4080	4080	4080	0
481	20230609	132700	48725745	4080	4080	4080	4080	0
482	20230609	132600	48725745	4080	4080	4080	4080	0
483	20230609	132500	48725745	4080	4080	4080	4080	350
484	20230609	132400	47297745	4080	4090	4090	4080	50
485	20230609	132300	47093380	4095	4095	4095	4095	0
486	20230609	132200	47093380	4095	4095	4095	4095	0
487	20230609	132100	47093380	4095	4095	4095	4095	2
488	20230609	132000	47085190	4090	4090	4090	4090	0
489	20230609	131900	47085190	4090	4090	4090	4090	0
490	20230609	131800	47085190	4090	4090	4090	4090	165
491	20230609	131700	46410340	4090	4090	4090	4090	0
492	20230609	131600	46410340	4090	4090	4090	4090	0
493	20230609	131500	46410340	4090	4090	4090	4090	0
494	20230609	131400	46410340	4090	4090	4090	4090	0
495	20230609	131300	46410340	4090	4090	4090	4090	0
496	20230609	131200	46410340	4090	4090	4090	4090	0
497	20230609	131100	46410340	4090	4090	4090	4090	0
498	20230609	131000	46410340	4090	4090	4090	4090	0
499	20230609	130900	46410340	4090	4090	4090	4090	0
500	20230609	130800	46410340	4090	4090	4090	4090	0
501	20230609	130700	46410340	4090	4090	4090	4090	0
502	20230609	130600	46410340	4090	4090	4090	4090	0
503	20230609	130500	46410340	4090	4090	4090	4090	0
504	20230609	130400	46410340	4090	4090	4090	4090	0
505	20230609	130300	46410340	4090	4090	4090	4090	0
506	20230609	130200	46410340	4090	4080	4090	4080	11
507	20230609	130100	46365450	4080	4080	4080	4080	0
508	20230609	130000	46365450	4080	4085	4085	4080	500
509	20230609	125900	44325340	4085	4085	4085	4085	0
510	20230609	125800	44325340	4085	4085	4085	4085	0
511	20230609	125700	44325340	4085	4085	4085	4085	0
512	20230609	125600	44325340	4085	4085	4085	4085	0
513	20230609	125500	44325340	4085	4085	4085	4085	0
514	20230609	125400	44325340	4085	4085	4085	4085	0
515	20230609	125300	44325340	4085	4085	4085	4085	0
516	20230609	125200	44325340	4085	4085	4085	4085	0
517	20230609	125100	44325340	4085	4085	4085	4085	0
518	20230609	125000	44325340	4085	4085	4085	4085	0
519	20230609	124900	44325340	4085	4085	4085	4085	0
520	20230609	124800	44325340	4085	4085	4085	4085	100
521	20230609	124700	43916840	4090	4090	4090	4090	3
522	20230609	124600	43904570	4090	4090	4090	4090	0
523	20230609	124500	43904570	4090	4090	4090	4090	0
524	20230609	124400	43904570	4090	4090	4090	4090	2
525	20230609	124300	43896390	4090	4090	4090	4090	0
526	20230609	124200	43896390	4090	4090	4090	4090	0
527	20230609	124100	43896390	4090	4090	4090	4090	0
528	20230609	124000	43896390	4090	4090	4090	4090	0
529	20230609	123900	43896390	4090	4090	4090	4090	0
530	20230609	123800	43896390	4090	4090	4090	4090	0
531	20230609	123700	43896390	4090	4090	4090	4090	0
532	20230609	123600	43896390	4090	4090	4090	4090	0
533	20230609	123500	43896390	4090	4090	4090	4090	0
534	20230609	123400	43896390	4090	4090	4090	4090	196
535	20230609	123300	43094750	4090	4090	4090	4090	0
536	20230609	123200	43094750	4090	4090	4090	4090	0
537	20230609	123100	43094750	4090	4090	4090	4090	0
538	20230609	123000	43094750	4090	4080	4090	4080	21
539	20230609	122900	43009060	4080	4080	4080	4080	0
540	20230609	122800	43009060	4080	4080	4080	4080	0
541	20230609	122700	43009060	4080	4080	4080	4080	0
542	20230609	122600	43009060	4080	4080	4080	4080	0
543	20230609	122500	43009060	4080	4080	4080	4080	0
544	20230609	122400	43009060	4080	4080	4080	4080	0
545	20230609	122300	43009060	4080	4080	4080	4080	0
546	20230609	122200	43009060	4080	4080	4080	4080	0
547	20230609	122100	43009060	4080	4080	4080	4080	504
548	20230609	122000	40952740	4080	4080	4080	4080	0
549	20230609	121900	40952740	4080	4080	4080	4080	0
550	20230609	121800	40952740	4080	4080	4080	4080	0
551	20230609	121700	40952740	4080	4080	4080	4080	0
552	20230609	121600	40952740	4080	4085	4085	4080	189
553	20230609	121500	40181340	4090	4090	4090	4090	0
554	20230609	121400	40181340	4090	4090	4090	4090	0
555	20230609	121300	40181340	4090	4090	4090	4090	0
556	20230609	121200	40181340	4090	4090	4090	4090	0
557	20230609	121100	40181340	4090	4090	4090	4090	0
558	20230609	121000	40181340	4090	4090	4090	4090	0
559	20230609	120900	40181340	4090	4090	4090	4090	4
560	20230609	120800	40164980	4090	4090	4090	4090	0
561	20230609	120700	40164980	4090	4090	4090	4090	0
562	20230609	120600	40164980	4090	4090	4090	4090	0
563	20230609	120500	40164980	4090	4090	4090	4090	0
564	20230609	120400	40164980	4090	4090	4090	4090	0
565	20230609	120300	40164980	4090	4090	4090	4090	0
566	20230609	120200	40164980	4090	4090	4090	4090	0
567	20230609	120100	40164980	4090	4090	4090	4090	0
568	20230609	120000	40164980	4090	4090	4090	4090	0
569	20230609	115900	40164980	4090	4090	4090	4090	0
570	20230609	115800	40164980	4090	4090	4090	4090	0
571	20230609	115700	40164980	4090	4090	4090	4090	0
572	20230609	115600	40164980	4090	4090	4090	4090	0
573	20230609	115500	40164980	4090	4090	4090	4090	0
574	20230609	115400	40164980	4090	4090	4090	4090	0
575	20230609	115300	40164980	4090	4090	4090	4090	10
576	20230609	115200	40124080	4100	4100	4100	4100	0
577	20230609	115100	40124080	4100	4100	4100	4100	0
578	20230609	115000	40124080	4100	4100	4100	4100	0
579	20230609	114900	40124080	4100	4100	4100	4100	0
580	20230609	114800	40124080	4100	4100	4100	4100	1
581	20230609	114700	40119980	4100	4100	4100	4100	1
582	20230609	114600	40115880	4100	4100	4100	4100	0
583	20230609	114500	40115880	4100	4100	4100	4100	0
584	20230609	114400	40115880	4100	4100	4100	4100	0
585	20230609	114300	40115880	4100	4100	4100	4100	0
586	20230609	114200	40115880	4100	4100	4100	4100	0
587	20230609	114100	40115880	4100	4100	4100	4100	0
588	20230609	114000	40115880	4100	4100	4100	4100	0
589	20230609	113900	40115880	4100	4100	4100	4100	0
590	20230609	113800	40115880	4100	4100	4100	4100	0
591	20230609	113700	40115880	4100	4100	4100	4100	0
592	20230609	113600	40115880	4100	4100	4100	4100	1
593	20230609	113500	40111780	4100	4100	4100	4100	1
594	20230609	113400	40107680	4100	4100	4100	4100	0
595	20230609	113300	40107680	4100	4100	4100	4100	0
596	20230609	113200	40107680	4100	4100	4100	4100	0
597	20230609	113100	40107680	4100	4100	4100	4100	0
598	20230609	113000	40107680	4100	4100	4100	4100	0
599	20230609	112900	40107680	4100	4100	4100	4100	0
600	20230609	112800	40107680	4100	4100	4100	4100	0
601	20230609	112700	40107680	4100	4100	4100	4100	0
602	20230609	112600	40107680	4100	4100	4100	4100	0
603	20230609	112500	40107680	4100	4100	4100	4100	0
604	20230609	112400	40107680	4100	4100	4100	4100	0
605	20230609	112300	40107680	4100	4100	4100	4100	0
606	20230609	112200	40107680	4100	4100	4100	4100	0
607	20230609	112100	40107680	4100	4100	4100	4100	0
608	20230609	112000	40107680	4100	4100	4100	4100	0
609	20230609	111900	40107680	4100	4100	4100	4100	0
610	20230609	111800	40107680	4100	4100	4100	4100	0
611	20230609	111700	40107680	4100	4100	4100	4100	1
612	20230609	111600	40103580	4085	4085	4085	4085	0
613	20230609	111500	40103580	4085	4085	4085	4085	0
614	20230609	111400	40103580	4085	4085	4085	4085	1
615	20230609	111300	40099495	4100	4100	4100	4100	1
616	20230609	111200	40095395	4100	4100	4100	4100	0
617	20230609	111100	40095395	4100	4100	4100	4100	9
618	20230609	111000	40058495	4100	4100	4100	4100	0
619	20230609	110900	40058495	4100	4100	4100	4100	0
620	20230609	110800	40058495	4100	4100	4100	4100	0
621	20230609	110700	40058495	4100	4100	4100	4100	1
622	20230609	110600	40054395	4090	4090	4090	4090	104
623	20230609	110500	39629035	4090	4090	4090	4090	0
624	20230609	110400	39629035	4090	4090	4090	4090	0
625	20230609	110300	39629035	4090	4090	4090	4090	1
626	20230609	110200	39624945	4085	4095	4095	4085	57
627	20230609	110100	39391650	4110	4110	4110	4110	139
628	20230609	110000	38820360	4110	4110	4110	4110	0
629	20230609	105900	38820360	4110	4110	4110	4110	144
630	20230609	105800	38228520	4110	4110	4110	4110	100
631	20230609	105700	37817520	4110	4110	4110	4110	80
632	20230609	105600	37488720	4110	4110	4110	4110	0
633	20230609	105500	37488720	4110	4110	4110	4110	0
634	20230609	105400	37488720	4110	4110	4110	4110	0
635	20230609	105300	37488720	4110	4110	4110	4110	0
636	20230609	105200	37488720	4110	4110	4110	4110	0
637	20230609	105100	37488720	4110	4110	4110	4110	0
638	20230609	105000	37488720	4110	4110	4110	4110	0
639	20230609	104900	37488720	4110	4110	4110	4110	0
640	20230609	104800	37488720	4110	4110	4110	4110	0
641	20230609	104700	37488720	4110	4110	4110	4110	1
642	20230609	104600	37484610	4075	4075	4075	4075	0
643	20230609	104500	37484610	4075	4075	4075	4075	0
644	20230609	104400	37484610	4075	4075	4075	4075	0
645	20230609	104300	37484610	4075	4075	4075	4075	0
646	20230609	104200	37484610	4075	4075	4075	4075	0
647	20230609	104100	37484610	4075	4100	4100	4075	1878
648	20230609	104000	29825420	4110	4110	4110	4110	0
649	20230609	103900	29825420	4110	4110	4110	4110	18
650	20230609	103800	29751440	4115	4115	4115	4115	21
651	20230609	103700	29665025	4120	4120	4120	4120	0
652	20230609	103600	29665025	4120	4120	4120	4120	2
653	20230609	103500	29656785	4120	4120	4120	4120	0
654	20230609	103400	29656785	4120	4120	4120	4120	1
655	20230609	103300	29652665	4120	4120	4120	4120	0
656	20230609	103200	29652665	4120	4120	4120	4120	0
657	20230609	103100	29652665	4120	4120	4120	4120	1
658	20230609	103000	29648545	4120	4110	4120	4110	12
659	20230609	102900	29599205	4120	4120	4120	4120	0
660	20230609	102800	29599205	4120	4120	4120	4120	1
661	20230609	102700	29595085	4120	4120	4120	4120	1
662	20230609	102600	29590965	4120	4120	4120	4120	6
663	20230609	102500	29566245	4120	4120	4120	4120	3
664	20230609	102400	29553885	4120	4120	4120	4120	45
665	20230609	102300	29368485	4120	4120	4120	4120	20
666	20230609	102200	29286085	4115	4115	4115	4115	0
667	20230609	102100	29286085	4115	4105	4115	4105	918
668	20230609	102000	25515090	4105	4105	4105	4105	11
669	20230609	101900	25469935	4105	4105	4105	4105	1
670	20230609	101800	25465830	4105	4105	4105	4105	0
671	20230609	101700	25465830	4105	4105	4105	4105	0
672	20230609	101600	25465830	4105	4105	4105	4105	100
673	20230609	101500	25055330	4105	4105	4105	4105	0
674	20230609	101400	25055330	4105	4105	4105	4105	0
675	20230609	101300	25055330	4105	4105	4105	4105	0
676	20230609	101200	25055330	4105	4100	4105	4100	381
677	20230609	101100	23493225	4100	4100	4100	4100	0
678	20230609	101000	23493225	4100	4100	4100	4100	0
679	20230609	100900	23493225	4100	4100	4100	4100	0
680	20230609	100800	23493225	4100	4100	4100	4100	0
681	20230609	100700	23493225	4100	4100	4100	4100	0
682	20230609	100600	23493225	4100	4100	4100	4100	0
683	20230609	100500	23493225	4100	4095	4100	4095	90
684	20230609	100400	23124415	4100	4100	4100	4100	0
685	20230609	100300	23124415	4100	4100	4100	4100	0
686	20230609	100200	23124415	4100	4100	4100	4095	6
687	20230609	100100	23099825	4085	4085	4085	4085	45
688	20230609	100000	22916000	4085	4085	4085	4085	0
689	20230609	095900	22916000	4085	4100	4100	4085	27
690	20230609	095800	22805690	4075	4075	4075	4075	0
691	20230609	095700	22805690	4075	4075	4075	4075	0
692	20230609	095600	22805690	4075	4075	4075	4075	0
693	20230609	095500	22805690	4075	4090	4090	4075	20
694	20230609	095400	22724040	4100	4100	4100	4100	0
695	20230609	095300	22724040	4100	4100	4100	4100	191
696	20230609	095200	21940940	4105	4105	4105	4105	50
697	20230609	095100	21735690	4100	4100	4100	4100	168
698	20230609	095000	21046890	4100	4090	4100	4090	73
699	20230609	094900	20747915	4085	4085	4085	4085	0
700	20230609	094800	20747915	4085	4085	4085	4085	0
701	20230609	094700	20747915	4085	4085	4085	4085	0
702	20230609	094600	20747915	4085	4085	4085	4085	50
703	20230609	094500	20543665	4070	4070	4070	4070	0
704	20230609	094400	20543665	4070	4070	4070	4070	0
705	20230609	094300	20543665	4070	4070	4070	4070	1
706	20230609	094200	20539595	4070	4070	4070	4070	0
707	20230609	094100	20539595	4070	4070	4070	4070	0
708	20230609	094000	20539595	4070	4070	4070	4070	184
709	20230609	093900	19790715	4070	4070	4070	4070	0
710	20230609	093800	19790715	4070	4070	4070	4070	0
711	20230609	093700	19790715	4070	4070	4070	4070	0
712	20230609	093600	19790715	4070	4070	4070	4070	0
713	20230609	093500	19790715	4070	4070	4070	4070	1
714	20230609	093400	19786645	4065	4065	4065	4065	0
715	20230609	093300	19786645	4065	4065	4065	4065	0
716	20230609	093200	19786645	4065	4065	4065	4065	0
717	20230609	093100	19786645	4065	4075	4075	4065	149
718	20230609	093000	19180210	4085	4085	4085	4085	0
719	20230609	092900	19180210	4085	4085	4085	4085	0
720	20230609	092800	19180210	4085	4085	4085	4085	0
721	20230609	092700	19180210	4085	4085	4085	4085	0
722	20230609	092600	19180210	4085	4085	4085	4085	0
723	20230609	092500	19180210	4085	4085	4085	4085	0
724	20230609	092400	19180210	4085	4085	4085	4085	0
725	20230609	092300	19180210	4085	4085	4085	4085	0
726	20230609	092200	19180210	4085	4085	4085	4085	0
727	20230609	092100	19180210	4085	4085	4085	4085	0
728	20230609	092000	19180210	4085	4085	4085	4085	1
729	20230609	091900	19176125	4070	4070	4070	4070	0
730	20230609	091800	19176125	4070	4070	4070	4070	0
731	20230609	091700	19176125	4070	4070	4070	4070	0
732	20230609	091600	19176125	4070	4070	4070	4070	1
733	20230609	091500	19172055	4090	4090	4090	4090	0
734	20230609	091400	19172055	4090	4090	4090	4090	148
735	20230609	091300	18566735	4090	4090	4090	4090	0
736	20230609	091200	18566735	4090	4090	4090	4090	0
737	20230609	091100	18566735	4090	4090	4090	4090	2
738	20230609	091000	18558555	4065	4065	4065	4065	0
739	20230609	090900	18558555	4065	4065	4065	4065	1
740	20230609	090800	18554490	4060	4075	4075	4060	137
741	20230609	090700	17997820	4075	4085	4085	4075	30
742	20230609	090600	17875330	4110	4110	4110	4110	300
743	20230609	090500	16642330	4110	4110	4110	4110	0
744	20230609	090400	16642330	4110	4110	4110	4110	1
745	20230609	090300	16638220	4110	4125	4125	4110	699
746	20230609	090200	13758840	4140	4110	4155	4110	1180
747	20230609	090100	8863800	4110	4105	4110	4105	501
748	20230609	090000	6805245	4075	4070	4110	4070	1672