KissMeData/078000/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211100	21819830	9120	9120	9120	9120	38
3	20230608	211000	21819830	9120	9120	9120	9120	0
4	20230608	210900	21819830	9120	9120	9120	9120	0
5	20230608	210800	21819830	9120	9120	9120	9120	0
6	20230608	210700	21819830	9120	9120	9120	9120	0
7	20230608	210600	21819830	9120	9120	9120	9120	0
8	20230608	210500	21819830	9120	9120	9120	9120	0
9	20230608	210400	21819830	9120	9120	9120	9120	0
10	20230608	210300	21819830	9120	9120	9120	9120	0
11	20230608	210200	21819830	9120	9120	9120	9120	0
12	20230608	210100	21819830	9120	9120	9120	9120	0
13	20230608	210000	21819830	9120	9120	9120	9120	0
14	20230608	205900	21819830	9120	9120	9120	9120	0
15	20230608	205800	21819830	9120	9120	9120	9120	0
16	20230608	205700	21819830	9120	9120	9120	9120	0
17	20230608	205600	21819830	9120	9120	9120	9120	0
18	20230608	205500	21819830	9120	9120	9120	9120	0
19	20230608	205400	21819830	9120	9120	9120	9120	0
20	20230608	205300	21819830	9120	9120	9120	9120	0
21	20230608	205200	21819830	9120	9120	9120	9120	0
22	20230608	205100	21819830	9120	9120	9120	9120	0
23	20230608	205000	21819830	9120	9120	9120	9120	0
24	20230608	204900	21819830	9120	9120	9120	9120	0
25	20230608	204800	21819830	9120	9120	9120	9120	0
26	20230608	204700	21819830	9120	9120	9120	9120	0
27	20230608	204600	21819830	9120	9120	9120	9120	0
28	20230608	204500	21819830	9120	9120	9120	9120	0
29	20230608	204400	21819830	9120	9120	9120	9120	0
30	20230608	204300	21819830	9120	9120	9120	9120	0
31	20230608	204200	21819830	9120	9120	9120	9120	0
32	20230608	204100	21819830	9120	9120	9120	9120	38
33	20230608	204000	21819830	9120	9120	9120	9120	0
34	20230608	203900	21819830	9120	9120	9120	9120	0
35	20230608	203800	21819830	9120	9120	9120	9120	0
36	20230608	203700	21819830	9120	9120	9120	9120	0
37	20230608	203600	21819830	9120	9120	9120	9120	0
38	20230608	203500	21819830	9120	9120	9120	9120	0
39	20230608	203400	21819830	9120	9120	9120	9120	0
40	20230608	203300	21819830	9120	9120	9120	9120	0
41	20230608	203200	21819830	9120	9120	9120	9120	0
42	20230608	203100	21819830	9120	9120	9120	9120	0
43	20230608	203000	21819830	9120	9120	9120	9120	0
44	20230608	202900	21819830	9120	9120	9120	9120	0
45	20230608	202800	21819830	9120	9120	9120	9120	0
46	20230608	202700	21819830	9120	9120	9120	9120	0
47	20230608	202600	21819830	9120	9120	9120	9120	0
48	20230608	202500	21819830	9120	9120	9120	9120	0
49	20230608	202400	21819830	9120	9120	9120	9120	0
50	20230608	202300	21819830	9120	9120	9120	9120	0
51	20230608	202200	21819830	9120	9120	9120	9120	0
52	20230608	202100	21819830	9120	9120	9120	9120	0
53	20230608	202000	21819830	9120	9120	9120	9120	0
54	20230608	201900	21819830	9120	9120	9120	9120	0
55	20230608	201800	21819830	9120	9120	9120	9120	0
56	20230608	201700	21819830	9120	9120	9120	9120	0
57	20230608	201600	21819830	9120	9120	9120	9120	0
58	20230608	201500	21819830	9120	9120	9120	9120	0
59	20230608	201400	21819830	9120	9120	9120	9120	0
60	20230608	201300	21819830	9120	9120	9120	9120	0
61	20230608	201200	21819830	9120	9120	9120	9120	0
62	20230608	201100	21819830	9120	9120	9120	9120	38
63	20230608	201000	21819830	9120	9120	9120	9120	0
64	20230608	200900	21819830	9120	9120	9120	9120	0
65	20230608	200800	21819830	9120	9120	9120	9120	0
66	20230608	200700	21819830	9120	9120	9120	9120	0
67	20230608	200600	21819830	9120	9120	9120	9120	0
68	20230608	200500	21819830	9120	9120	9120	9120	0
69	20230608	200400	21819830	9120	9120	9120	9120	0
70	20230608	200300	21819830	9120	9120	9120	9120	0
71	20230608	200200	21819830	9120	9120	9120	9120	0
72	20230608	200100	21819830	9120	9120	9120	9120	0
73	20230608	200000	21819830	9120	9120	9120	9120	0
74	20230608	195900	21819830	9120	9120	9120	9120	0
75	20230608	195800	21819830	9120	9120	9120	9120	0
76	20230608	195700	21819830	9120	9120	9120	9120	0
77	20230608	195600	21819830	9120	9120	9120	9120	0
78	20230608	195500	21819830	9120	9120	9120	9120	0
79	20230608	195400	21819830	9120	9120	9120	9120	0
80	20230608	195300	21819830	9120	9120	9120	9120	0
81	20230608	195200	21819830	9120	9120	9120	9120	0
82	20230608	195100	21819830	9120	9120	9120	9120	0
83	20230608	195000	21819830	9120	9120	9120	9120	0
84	20230608	194900	21819830	9120	9120	9120	9120	0
85	20230608	194800	21819830	9120	9120	9120	9120	0
86	20230608	194700	21819830	9120	9120	9120	9120	0
87	20230608	194600	21819830	9120	9120	9120	9120	0
88	20230608	194500	21819830	9120	9120	9120	9120	0
89	20230608	194400	21819830	9120	9120	9120	9120	0
90	20230608	194300	21819830	9120	9120	9120	9120	0
91	20230608	194200	21819830	9120	9120	9120	9120	0
92	20230608	194100	21819830	9120	9120	9120	9120	38
93	20230608	194000	21819830	9120	9120	9120	9120	0
94	20230608	193900	21819830	9120	9120	9120	9120	0
95	20230608	193800	21819830	9120	9120	9120	9120	0
96	20230608	193700	21819830	9120	9120	9120	9120	0
97	20230608	193600	21819830	9120	9120	9120	9120	0
98	20230608	193500	21819830	9120	9120	9120	9120	0
99	20230608	193400	21819830	9120	9120	9120	9120	0
100	20230608	193300	21819830	9120	9120	9120	9120	0
101	20230608	193200	21819830	9120	9120	9120	9120	0
102	20230608	193100	21819830	9120	9120	9120	9120	0
103	20230608	193000	21819830	9120	9120	9120	9120	0
104	20230608	192900	21819830	9120	9120	9120	9120	0
105	20230608	192800	21819830	9120	9120	9120	9120	0
106	20230608	192700	21819830	9120	9120	9120	9120	0
107	20230608	192600	21819830	9120	9120	9120	9120	0
108	20230608	192500	21819830	9120	9120	9120	9120	0
109	20230608	192400	21819830	9120	9120	9120	9120	0
110	20230608	192300	21819830	9120	9120	9120	9120	0
111	20230608	192200	21819830	9120	9120	9120	9120	0
112	20230608	192100	21819830	9120	9120	9120	9120	0
113	20230608	192000	21819830	9120	9120	9120	9120	0
114	20230608	191900	21819830	9120	9120	9120	9120	0
115	20230608	191800	21819830	9120	9120	9120	9120	0
116	20230608	191700	21819830	9120	9120	9120	9120	0
117	20230608	191600	21819830	9120	9120	9120	9120	0
118	20230608	191500	21819830	9120	9120	9120	9120	0
119	20230608	191400	21819830	9120	9120	9120	9120	0
120	20230608	191300	21819830	9120	9120	9120	9120	0
121	20230608	191200	21819830	9120	9120	9120	9120	0
122	20230608	191100	21819830	9120	9120	9120	9120	38
123	20230608	191000	21819830	9120	9120	9120	9120	0
124	20230608	190900	21819830	9120	9120	9120	9120	0
125	20230608	190800	21819830	9120	9120	9120	9120	0
126	20230608	190700	21819830	9120	9120	9120	9120	0
127	20230608	190600	21819830	9120	9120	9120	9120	0
128	20230608	190500	21819830	9120	9120	9120	9120	0
129	20230608	190400	21819830	9120	9120	9120	9120	0
130	20230608	190300	21819830	9120	9120	9120	9120	0
131	20230608	190200	21819830	9120	9120	9120	9120	0
132	20230608	190100	21819830	9120	9120	9120	9120	0
133	20230608	190000	21819830	9120	9120	9120	9120	0
134	20230608	185900	21819830	9120	9120	9120	9120	0
135	20230608	185800	21819830	9120	9120	9120	9120	0
136	20230608	185700	21819830	9120	9120	9120	9120	0
137	20230608	185600	21819830	9120	9120	9120	9120	0
138	20230608	185500	21819830	9120	9120	9120	9120	0
139	20230608	185400	21819830	9120	9120	9120	9120	0
140	20230608	185300	21819830	9120	9120	9120	9120	0
141	20230608	185200	21819830	9120	9120	9120	9120	0
142	20230608	185100	21819830	9120	9120	9120	9120	0
143	20230608	185000	21819830	9120	9120	9120	9120	0
144	20230608	184900	21819830	9120	9120	9120	9120	0
145	20230608	184800	21819830	9120	9120	9120	9120	0
146	20230608	184700	21819830	9120	9120	9120	9120	0
147	20230608	184600	21819830	9120	9120	9120	9120	0
148	20230608	184500	21819830	9120	9120	9120	9120	0
149	20230608	184400	21819830	9120	9120	9120	9120	0
150	20230608	184300	21819830	9120	9120	9120	9120	0
151	20230608	184200	21819830	9120	9120	9120	9120	0
152	20230608	184100	21819830	9120	9120	9120	9120	38
153	20230608	184000	21819830	9120	9120	9120	9120	0
154	20230608	183900	21819830	9120	9120	9120	9120	0
155	20230608	183800	21819830	9120	9120	9120	9120	0
156	20230608	183700	21819830	9120	9120	9120	9120	0
157	20230608	183600	21819830	9120	9120	9120	9120	0
158	20230608	183500	21819830	9120	9120	9120	9120	0
159	20230608	183400	21819830	9120	9120	9120	9120	0
160	20230608	183300	21819830	9120	9120	9120	9120	0
161	20230608	183200	21819830	9120	9120	9120	9120	0
162	20230608	183100	21819830	9120	9120	9120	9120	0
163	20230608	183000	21819830	9120	9120	9120	9120	0
164	20230608	182900	21819830	9120	9120	9120	9120	0
165	20230608	182800	21819830	9120	9120	9120	9120	0
166	20230608	182700	21819830	9120	9120	9120	9120	0
167	20230608	182600	21819830	9120	9120	9120	9120	0
168	20230608	182500	21819830	9120	9120	9120	9120	0
169	20230608	182400	21819830	9120	9120	9120	9120	0
170	20230608	182300	21819830	9120	9120	9120	9120	0
171	20230608	182200	21819830	9120	9120	9120	9120	0
172	20230608	182100	21819830	9120	9120	9120	9120	0
173	20230608	182000	21819830	9120	9120	9120	9120	0
174	20230608	181900	21819830	9120	9120	9120	9120	0
175	20230608	181800	21819830	9120	9120	9120	9120	0
176	20230608	181700	21819830	9120	9120	9120	9120	0
177	20230608	181600	21819830	9120	9120	9120	9120	0
178	20230608	181500	21819830	9120	9120	9120	9120	0
179	20230608	181400	21819830	9120	9120	9120	9120	0
180	20230608	181300	21819830	9120	9120	9120	9120	0
181	20230608	181200	21819830	9120	9120	9120	9120	0
182	20230608	181100	21819830	9120	9120	9120	9120	38
183	20230608	181000	21819830	9120	9120	9120	9120	0
184	20230608	180900	21819830	9120	9120	9120	9120	0
185	20230608	180800	21819830	9120	9120	9120	9120	0
186	20230608	180700	21819830	9120	9120	9120	9120	0
187	20230608	180600	21819830	9120	9120	9120	9120	0
188	20230608	180500	21819830	9120	9120	9120	9120	0
189	20230608	180400	21819830	9120	9120	9120	9120	0
190	20230608	180300	21819830	9120	9120	9120	9120	0
191	20230608	180200	21819830	9120	9120	9120	9120	0
192	20230608	180100	21819830	9120	9120	9120	9120	0
193	20230608	180000	21819830	9120	9120	9120	9120	0
194	20230608	175900	21819830	9120	9120	9120	9120	0
195	20230608	175800	21819830	9120	9120	9120	9120	0
196	20230608	175700	21819830	9120	9120	9120	9120	0
197	20230608	175600	21819830	9120	9120	9120	9120	0
198	20230608	175500	21819830	9120	9120	9120	9120	0
199	20230608	175400	21819830	9120	9120	9120	9120	0
200	20230608	175300	21819830	9120	9120	9120	9120	0
201	20230608	175200	21819830	9120	9120	9120	9120	0
202	20230608	175100	21819830	9120	9120	9120	9120	0
203	20230608	175000	21819830	9120	9120	9120	9120	0
204	20230608	174900	21819830	9120	9120	9120	9120	0
205	20230608	174800	21819830	9120	9120	9120	9120	0
206	20230608	174700	21819830	9120	9120	9120	9120	0
207	20230608	174600	21819830	9120	9120	9120	9120	0
208	20230608	174500	21819830	9120	9120	9120	9120	0
209	20230608	174400	21819830	9120	9120	9120	9120	0
210	20230608	174300	21819830	9120	9120	9120	9120	0
211	20230608	174200	21819830	9120	9120	9120	9120	0
212	20230608	174100	21819830	9120	9120	9120	9120	38
213	20230608	174000	21819830	9120	9120	9120	9120	0
214	20230608	173900	21819830	9120	9120	9120	9120	0
215	20230608	173800	21819830	9120	9120	9120	9120	0
216	20230608	173700	21819830	9120	9120	9120	9120	0
217	20230608	173600	21819830	9120	9120	9120	9120	0
218	20230608	173500	21819830	9120	9120	9120	9120	0
219	20230608	173400	21819830	9120	9120	9120	9120	0
220	20230608	173300	21819830	9120	9120	9120	9120	0
221	20230608	173200	21819830	9120	9120	9120	9120	0
222	20230608	173100	21819830	9120	9120	9120	9120	0
223	20230608	173000	21819830	9120	9120	9120	9120	0
224	20230608	172900	21819830	9120	9120	9120	9120	0
225	20230608	172800	21819830	9120	9120	9120	9120	0
226	20230608	172700	21819830	9120	9120	9120	9120	0
227	20230608	172600	21819830	9120	9120	9120	9120	0
228	20230608	172500	21819830	9120	9120	9120	9120	0
229	20230608	172400	21819830	9120	9120	9120	9120	0
230	20230608	172300	21819830	9120	9120	9120	9120	0
231	20230608	172200	21819830	9120	9120	9120	9120	0
232	20230608	172100	21819830	9120	9120	9120	9120	0
233	20230608	172000	21819830	9120	9120	9120	9120	0
234	20230608	171900	21819830	9120	9120	9120	9120	0
235	20230608	171800	21819830	9120	9120	9120	9120	0
236	20230608	171700	21819830	9120	9120	9120	9120	0
237	20230608	171600	21819830	9120	9120	9120	9120	0
238	20230608	171500	21819830	9120	9120	9120	9120	0
239	20230608	171400	21819830	9120	9120	9120	9120	0
240	20230608	171300	21819830	9120	9120	9120	9120	0
241	20230608	171200	21819830	9120	9120	9120	9120	0
242	20230608	171100	21819830	9120	9120	9120	9120	38
243	20230608	171000	21819830	9120	9120	9120	9120	0
244	20230608	170900	21819830	9120	9120	9120	9120	0
245	20230608	170800	21819830	9120	9120	9120	9120	0
246	20230608	170700	21819830	9120	9120	9120	9120	0
247	20230608	170600	21819830	9120	9120	9120	9120	0
248	20230608	170500	21819830	9120	9120	9120	9120	0
249	20230608	170400	21819830	9120	9120	9120	9120	0
250	20230608	170300	21819830	9120	9120	9120	9120	0
251	20230608	170200	21819830	9120	9120	9120	9120	0
252	20230608	170100	21819830	9120	9120	9120	9120	0
253	20230608	170000	21819830	9120	9120	9120	9120	0
254	20230608	165900	21819830	9120	9120	9120	9120	0
255	20230608	165800	21819830	9120	9120	9120	9120	0
256	20230608	165700	21819830	9120	9120	9120	9120	0
257	20230608	165600	21819830	9120	9120	9120	9120	0
258	20230608	165500	21819830	9120	9120	9120	9120	0
259	20230608	165400	21819830	9120	9120	9120	9120	0
260	20230608	165300	21819830	9120	9120	9120	9120	0
261	20230608	165200	21819830	9120	9120	9120	9120	0
262	20230608	165100	21819830	9120	9120	9120	9120	0
263	20230608	165000	21819830	9120	9120	9120	9120	0
264	20230608	164900	21819830	9120	9120	9120	9120	0
265	20230608	164800	21819830	9120	9120	9120	9120	0
266	20230608	164700	21819830	9120	9120	9120	9120	0
267	20230608	164600	21819830	9120	9120	9120	9120	0
268	20230608	164500	21819830	9120	9120	9120	9120	0
269	20230608	164400	21819830	9120	9120	9120	9120	0
270	20230608	164300	21819830	9120	9120	9120	9120	0
271	20230608	164200	21819830	9120	9120	9120	9120	0
272	20230608	164100	21819830	9120	9120	9120	9120	38
273	20230608	164000	21819830	9120	9120	9120	9120	0
274	20230608	163900	21819830	9120	9120	9120	9120	0
275	20230608	163800	21819830	9120	9120	9120	9120	0
276	20230608	163700	21819830	9120	9120	9120	9120	0
277	20230608	163600	21819830	9120	9120	9120	9120	0
278	20230608	163500	21819830	9120	9120	9120	9120	0
279	20230608	163400	21819830	9120	9120	9120	9120	0
280	20230608	163300	21819830	9120	9120	9120	9120	0
281	20230608	163200	21819830	9120	9120	9120	9120	0
282	20230608	163100	21819830	9120	9120	9120	9120	0
283	20230608	163000	21819830	9120	9120	9120	9120	0
284	20230608	162900	21819830	9120	9120	9120	9120	0
285	20230608	162800	21819830	9120	9120	9120	9120	0
286	20230608	162700	21819830	9120	9120	9120	9120	0
287	20230608	162600	21819830	9120	9120	9120	9120	0
288	20230608	162500	21819830	9120	9120	9120	9120	0
289	20230608	162400	21819830	9120	9120	9120	9120	0
290	20230608	162300	21819830	9120	9120	9120	9120	0
291	20230608	162200	21819830	9120	9120	9120	9120	0
292	20230608	162100	21819830	9120	9120	9120	9120	0
293	20230608	162000	21819830	9120	9120	9120	9120	0
294	20230608	161900	21819830	9120	9120	9120	9120	0
295	20230608	161800	21819830	9120	9120	9120	9120	0
296	20230608	161700	21819830	9120	9120	9120	9120	0
297	20230608	161600	21819830	9120	9120	9120	9120	0
298	20230608	161500	21819830	9120	9120	9120	9120	0
299	20230608	161400	21819830	9120	9120	9120	9120	0
300	20230608	161300	21819830	9120	9120	9120	9120	0
301	20230608	161200	21819830	9120	9120	9120	9120	0
302	20230608	161100	21819830	9120	9120	9120	9120	38
303	20230608	161000	21819830	9120	9120	9120	9120	0
304	20230608	160900	21819830	9120	9120	9120	9120	0
305	20230608	160800	21819830	9120	9120	9120	9120	0
306	20230608	160700	21819830	9120	9120	9120	9120	0
307	20230608	160600	21819830	9120	9120	9120	9120	0
308	20230608	160500	21819830	9120	9120	9120	9120	0
309	20230608	160400	21819830	9120	9120	9120	9120	0
310	20230608	160300	21819830	9120	9120	9120	9120	0
311	20230608	160200	21819830	9120	9120	9120	9120	0
312	20230608	160100	21819830	9120	9120	9120	9120	0
313	20230608	160000	21819830	9120	9120	9120	9120	0
314	20230608	155900	21819830	9120	9120	9120	9120	0
315	20230608	155800	21819830	9120	9120	9120	9120	0
316	20230608	155700	21819830	9120	9120	9120	9120	0
317	20230608	155600	21819830	9120	9120	9120	9120	0
318	20230608	155500	21819830	9120	9120	9120	9120	0
319	20230608	155400	21819830	9120	9120	9120	9120	0
320	20230608	155300	21819830	9120	9120	9120	9120	0
321	20230608	155200	21819830	9120	9120	9120	9120	0
322	20230608	155100	21819830	9120	9120	9120	9120	0
323	20230608	155000	21819830	9120	9120	9120	9120	0
324	20230608	154900	21819830	9120	9120	9120	9120	0
325	20230608	154800	21819830	9120	9120	9120	9120	0
326	20230608	154700	21819830	9120	9120	9120	9120	0
327	20230608	154600	21819830	9120	9120	9120	9120	0
328	20230608	154500	21819830	9120	9120	9120	9120	0
329	20230608	154400	21819830	9120	9120	9120	9120	0
330	20230608	154300	21819830	9120	9120	9120	9120	0
331	20230608	154200	21819830	9120	9120	9120	9120	0
332	20230608	154100	21819830	9120	9120	9120	9120	38
333	20230608	154000	21819830	9120	9120	9120	9120	0
334	20230608	153900	21819830	9120	9120	9120	9120	0
335	20230608	153800	21819830	9120	9120	9120	9120	0
336	20230608	153700	21819830	9120	9120	9120	9120	0
337	20230608	153600	21819830	9120	9120	9120	9120	0
338	20230608	153500	21819830	9120	9120	9120	9120	0
339	20230608	153400	21819830	9120	9120	9120	9120	0
340	20230608	153300	21819830	9120	9120	9120	9120	0
341	20230608	153200	21819830	9120	9120	9120	9120	0
342	20230608	153100	21819830	9120	9120	9120	9120	0
343	20230608	153000	21819830	9120	9120	9120	9120	38
344	20230608	152900	21473270	9120	9120	9120	9120	0
345	20230608	152800	21473270	9120	9120	9120	9120	0
346	20230608	152700	21473270	9120	9120	9120	9120	0
347	20230608	152600	21473270	9120	9120	9120	9120	0
348	20230608	152500	21473270	9120	9120	9120	9120	0
349	20230608	152400	21473270	9120	9120	9120	9120	0
350	20230608	152300	21473270	9120	9120	9120	9120	0
351	20230608	152200	21473270	9120	9120	9120	9120	0
352	20230608	152100	21473270	9120	9120	9120	9120	0
353	20230608	152000	21473270	9120	9120	9120	9120	0
354	20230608	151900	21473270	9120	9120	9120	9120	0
355	20230608	151800	21473270	9120	9120	9120	9120	0
356	20230608	151700	21473270	9120	9120	9120	9120	0
357	20230608	151600	21473270	9120	9120	9120	9120	0
358	20230608	151500	21473270	9120	9120	9120	9120	0
359	20230608	151400	21473270	9120	9120	9120	9120	0
360	20230608	151300	21473270	9120	9120	9120	9120	0
361	20230608	151200	21473270	9120	9120	9120	9120	0
362	20230608	151100	21473270	9120	9120	9120	9120	0
363	20230608	151000	21473270	9120	9120	9120	9120	0
364	20230608	150900	21473270	9120	9120	9120	9120	0
365	20230608	150800	21473270	9120	9120	9120	9120	0
366	20230608	150700	21473270	9120	9120	9120	9120	0
367	20230608	150600	21473270	9120	9120	9120	9120	0
368	20230608	150500	21473270	9120	9120	9120	9120	0
369	20230608	150400	21473270	9120	9120	9120	9120	0
370	20230608	150300	21473270	9120	9120	9120	9120	0
371	20230608	150200	21473270	9120	9120	9120	9120	0
372	20230608	150100	21473270	9120	9120	9120	9120	0
373	20230608	150000	21473270	9120	9120	9120	9120	0
374	20230608	145900	21473270	9120	9120	9120	9120	0
375	20230608	145800	21473270	9120	9120	9120	9120	0
376	20230608	145700	21473270	9120	9120	9120	9120	0
377	20230608	145600	21473270	9120	9120	9120	9120	0
378	20230608	145500	21473270	9120	9120	9120	9120	0
379	20230608	145400	21473270	9120	9120	9120	9120	0
380	20230608	145300	21473270	9120	9120	9120	9120	0
381	20230608	145200	21473270	9120	9120	9120	9120	0
382	20230608	145100	21473270	9120	9120	9120	9120	0
383	20230608	145000	21473270	9120	9120	9120	9120	0
384	20230608	144900	21473270	9120	9120	9120	9120	0
385	20230608	144800	21473270	9120	9120	9120	9120	0
386	20230608	144700	21473270	9120	9120	9120	9120	0
387	20230608	144600	21473270	9120	9120	9120	9120	0
388	20230608	144500	21473270	9120	9120	9120	9120	0
389	20230608	144400	21473270	9120	9120	9120	9120	0
390	20230608	144300	21473270	9120	9120	9120	9120	0
391	20230608	144200	21473270	9120	9120	9120	9120	0
392	20230608	144100	21473270	9120	9120	9120	9120	0
393	20230608	144000	21473270	9120	9120	9120	9120	0
394	20230608	143900	21473270	9120	9120	9120	9120	0
395	20230608	143800	21473270	9120	9120	9120	9120	0
396	20230608	143700	21473270	9120	9120	9120	9120	0
397	20230608	143600	21473270	9120	9120	9120	9120	0
398	20230608	143500	21473270	9120	9120	9120	9120	0
399	20230608	143400	21473270	9120	9120	9120	9120	0
400	20230608	143300	21473270	9120	9120	9120	9120	0
401	20230608	143200	21473270	9120	9120	9120	9120	0
402	20230608	143100	21473270	9120	9120	9120	9120	0
403	20230608	143000	21473270	9120	9120	9120	9120	1
404	20230608	142900	21464150	9120	9120	9120	9120	0
405	20230608	142800	21464150	9120	9120	9120	9120	0
406	20230608	142700	21464150	9120	9120	9120	9120	0
407	20230608	142600	21464150	9120	9120	9120	9120	10
408	20230608	142500	21372950	9100	9100	9100	9100	0
409	20230608	142400	21372950	9100	9100	9100	9100	0
410	20230608	142300	21372950	9100	9100	9100	9100	0
411	20230608	142200	21372950	9100	9100	9100	9100	0
412	20230608	142100	21372950	9100	9100	9100	9100	0
413	20230608	142000	21372950	9100	9100	9100	9100	0
414	20230608	141900	21372950	9100	9100	9100	9100	0
415	20230608	141800	21372950	9100	9100	9100	9100	0
416	20230608	141700	21372950	9100	9100	9100	9100	0
417	20230608	141600	21372950	9100	9100	9100	9100	0
418	20230608	141500	21372950	9100	9100	9100	9100	0
419	20230608	141400	21372950	9100	9100	9100	9100	0
420	20230608	141300	21372950	9100	9100	9100	9100	0
421	20230608	141200	21372950	9100	9100	9100	9100	0
422	20230608	141100	21372950	9100	9110	9110	9100	5
423	20230608	141000	21327430	9120	9120	9120	9120	10
424	20230608	140900	21236230	9120	9120	9120	9120	0
425	20230608	140800	21236230	9120	9120	9120	9120	0
426	20230608	140700	21236230	9120	9120	9120	9120	0
427	20230608	140600	21236230	9120	9120	9120	9120	2
428	20230608	140500	21217990	9120	9120	9120	9120	0
429	20230608	140400	21217990	9120	9120	9120	9120	0
430	20230608	140300	21217990	9120	9120	9120	9120	13
431	20230608	140200	21099430	9120	9120	9120	9120	0
432	20230608	140100	21099430	9120	9120	9120	9120	0
433	20230608	140000	21099430	9120	9120	9120	9120	0
434	20230608	135900	21099430	9120	9120	9120	9120	0
435	20230608	135800	21099430	9120	9120	9120	9120	0
436	20230608	135700	21099430	9120	9120	9120	9120	0
437	20230608	135600	21099430	9120	9120	9120	9120	0
438	20230608	135500	21099430	9120	9120	9120	9120	0
439	20230608	135400	21099430	9120	9120	9120	9120	0
440	20230608	135300	21099430	9120	9120	9120	9120	0
441	20230608	135200	21099430	9120	9120	9120	9120	0
442	20230608	135100	21099430	9120	9120	9120	9120	0
443	20230608	135000	21099430	9120	9120	9120	9120	0
444	20230608	134900	21099430	9120	9120	9120	9120	0
445	20230608	134800	21099430	9120	9120	9120	9120	0
446	20230608	134700	21099430	9120	9120	9120	9120	0
447	20230608	134600	21099430	9120	9120	9120	9120	0
448	20230608	134500	21099430	9120	9120	9120	9120	0
449	20230608	134400	21099430	9120	9120	9120	9120	0
450	20230608	134300	21099430	9120	9120	9120	9120	0
451	20230608	134200	21099430	9120	9120	9120	9120	0
452	20230608	134100	21099430	9120	9120	9120	9120	0
453	20230608	134000	21099430	9120	9120	9120	9120	1
454	20230608	133900	21090310	9130	9130	9130	9130	0
455	20230608	133800	21090310	9130	9130	9130	9130	0
456	20230608	133700	21090310	9130	9130	9130	9130	0
457	20230608	133600	21090310	9130	9130	9130	9130	0
458	20230608	133500	21090310	9130	9130	9130	9130	0
459	20230608	133400	21090310	9130	9130	9130	9130	0
460	20230608	133300	21090310	9130	9130	9130	9130	0
461	20230608	133200	21090310	9130	9130	9130	9130	0
462	20230608	133100	21090310	9130	9130	9130	9130	0
463	20230608	133000	21090310	9130	9130	9130	9130	0
464	20230608	132900	21090310	9130	9130	9130	9130	0
465	20230608	132800	21090310	9130	9130	9130	9130	0
466	20230608	132700	21090310	9130	9130	9130	9130	0
467	20230608	132600	21090310	9130	9130	9130	9130	0
468	20230608	132500	21090310	9130	9130	9130	9130	0
469	20230608	132400	21090310	9130	9120	9130	9120	21
470	20230608	132300	20898710	9110	9110	9110	9110	0
471	20230608	132200	20898710	9110	9110	9110	9110	0
472	20230608	132100	20898710	9110	9110	9110	9110	1
473	20230608	132000	20889600	9110	9110	9110	9110	0
474	20230608	131900	20889600	9110	9110	9110	9110	0
475	20230608	131800	20889600	9110	9110	9110	9110	0
476	20230608	131700	20889600	9110	9110	9110	9110	0
477	20230608	131600	20889600	9110	9110	9110	9110	0
478	20230608	131500	20889600	9110	9110	9110	9110	0
479	20230608	131400	20889600	9110	9110	9110	9110	0
480	20230608	131300	20889600	9110	9110	9110	9110	0
481	20230608	131200	20889600	9110	9110	9110	9110	0
482	20230608	131100	20889600	9110	9110	9110	9110	0
483	20230608	131000	20889600	9110	9110	9110	9110	0
484	20230608	130900	20889600	9110	9110	9110	9110	0
485	20230608	130800	20889600	9110	9110	9110	9110	0
486	20230608	130700	20889600	9110	9110	9110	9110	0
487	20230608	130600	20889600	9110	9110	9110	9110	1
488	20230608	130500	20880490	9120	9120	9120	9120	0
489	20230608	130400	20880490	9120	9120	9120	9120	1
490	20230608	130300	20871370	9120	9120	9120	9120	10
491	20230608	130200	20780170	9110	9110	9110	9110	0
492	20230608	130100	20780170	9110	9110	9110	9110	0
493	20230608	130000	20780170	9110	9110	9110	9110	0
494	20230608	125900	20780170	9110	9110	9110	9110	0
495	20230608	125800	20780170	9110	9110	9110	9110	0
496	20230608	125700	20780170	9110	9110	9110	9110	0
497	20230608	125600	20780170	9110	9110	9110	9110	0
498	20230608	125500	20780170	9110	9110	9110	9110	0
499	20230608	125400	20780170	9110	9110	9110	9110	0
500	20230608	125300	20780170	9110	9110	9110	9110	0
501	20230608	125200	20780170	9110	9110	9110	9110	0
502	20230608	125100	20780170	9110	9110	9110	9110	0
503	20230608	125000	20780170	9110	9110	9110	9110	0
504	20230608	124900	20780170	9110	9110	9110	9110	0
505	20230608	124800	20780170	9110	9110	9110	9110	0
506	20230608	124700	20780170	9110	9110	9110	9110	0
507	20230608	124600	20780170	9110	9110	9110	9110	0
508	20230608	124500	20780170	9110	9110	9110	9110	0
509	20230608	124400	20780170	9110	9110	9110	9110	0
510	20230608	124300	20780170	9110	9110	9110	9110	0
511	20230608	124200	20780170	9110	9110	9110	9110	0
512	20230608	124100	20780170	9110	9110	9110	9110	0
513	20230608	124000	20780170	9110	9110	9110	9110	0
514	20230608	123900	20780170	9110	9110	9110	9110	0
515	20230608	123800	20780170	9110	9110	9110	9110	0
516	20230608	123700	20780170	9110	9120	9120	9110	8
517	20230608	123600	20707280	9110	9110	9110	9110	0
518	20230608	123500	20707280	9110	9110	9110	9110	0
519	20230608	123400	20707280	9110	9110	9110	9110	0
520	20230608	123300	20707280	9110	9110	9110	9110	0
521	20230608	123200	20707280	9110	9110	9110	9110	0
522	20230608	123100	20707280	9110	9110	9110	9110	0
523	20230608	123000	20707280	9110	9110	9110	9110	0
524	20230608	122900	20707280	9110	9110	9110	9110	0
525	20230608	122800	20707280	9110	9110	9110	9110	0
526	20230608	122700	20707280	9110	9110	9110	9110	0
527	20230608	122600	20707280	9110	9110	9110	9110	0
528	20230608	122500	20707280	9110	9110	9110	9110	0
529	20230608	122400	20707280	9110	9110	9110	9110	0
530	20230608	122300	20707280	9110	9110	9110	9110	0
531	20230608	122200	20707280	9110	9110	9110	9110	1
532	20230608	122100	20698170	9130	9130	9130	9130	0
533	20230608	122000	20698170	9130	9130	9130	9130	0
534	20230608	121900	20698170	9130	9130	9130	9130	0
535	20230608	121800	20698170	9130	9130	9130	9130	0
536	20230608	121700	20698170	9130	9130	9130	9130	0
537	20230608	121600	20698170	9130	9130	9130	9130	0
538	20230608	121500	20698170	9130	9130	9130	9130	0
539	20230608	121400	20698170	9130	9130	9130	9130	0
540	20230608	121300	20698170	9130	9130	9130	9130	0
541	20230608	121200	20698170	9130	9130	9130	9130	0
542	20230608	121100	20698170	9130	9130	9130	9130	0
543	20230608	121000	20698170	9130	9130	9130	9130	0
544	20230608	120900	20698170	9130	9130	9130	9130	0
545	20230608	120800	20698170	9130	9130	9130	9130	0
546	20230608	120700	20698170	9130	9130	9130	9130	0
547	20230608	120600	20698170	9130	9130	9130	9130	0
548	20230608	120500	20698170	9130	9130	9130	9130	0
549	20230608	120400	20698170	9130	9130	9130	9130	0
550	20230608	120300	20698170	9130	9130	9130	9130	0
551	20230608	120200	20698170	9130	9130	9130	9130	0
552	20230608	120100	20698170	9130	9130	9130	9130	0
553	20230608	120000	20698170	9130	9130	9130	9130	0
554	20230608	115900	20698170	9130	9130	9130	9130	1
555	20230608	115800	20689040	9130	9130	9130	9130	0
556	20230608	115700	20689040	9130	9130	9130	9130	0
557	20230608	115600	20689040	9130	9130	9130	9130	0
558	20230608	115500	20689040	9130	9130	9130	9130	0
559	20230608	115400	20689040	9130	9110	9130	9110	100
560	20230608	115300	19776060	9130	9130	9130	9130	0
561	20230608	115200	19776060	9130	9130	9130	9130	0
562	20230608	115100	19776060	9130	9130	9130	9130	0
563	20230608	115000	19776060	9130	9130	9130	9130	0
564	20230608	114900	19776060	9130	9130	9130	9130	0
565	20230608	114800	19776060	9130	9130	9130	9130	0
566	20230608	114700	19776060	9130	9130	9130	9130	0
567	20230608	114600	19776060	9130	9130	9130	9130	0
568	20230608	114500	19776060	9130	9130	9130	9130	0
569	20230608	114400	19776060	9130	9130	9130	9130	0
570	20230608	114300	19776060	9130	9130	9130	9130	0
571	20230608	114200	19776060	9130	9130	9130	9130	1
572	20230608	114100	19766930	9080	9080	9080	9080	1
573	20230608	114000	19757850	9130	9130	9130	9130	0
574	20230608	113900	19757850	9130	9100	9130	9100	10
575	20230608	113800	19666580	9130	9130	9130	9130	0
576	20230608	113700	19666580	9130	9130	9130	9130	0
577	20230608	113600	19666580	9130	9130	9130	9130	1
578	20230608	113500	19657450	9100	9100	9100	9100	0
579	20230608	113400	19657450	9100	9100	9100	9100	0
580	20230608	113300	19657450	9100	9100	9100	9100	1
581	20230608	113200	19648350	9130	9100	9130	9070	1150
582	20230608	113100	9207660	9130	9130	9130	9130	25
583	20230608	113000	8979410	9130	9130	9130	9130	0
584	20230608	112900	8979410	9130	9130	9130	9130	0
585	20230608	112800	8979410	9130	9130	9130	9130	0
586	20230608	112700	8979410	9130	9130	9130	9130	0
587	20230608	112600	8979410	9130	9130	9130	9130	0
588	20230608	112500	8979410	9130	9130	9130	9130	0
589	20230608	112400	8979410	9130	9130	9130	9130	0
590	20230608	112300	8979410	9130	9130	9130	9130	0
591	20230608	112200	8979410	9130	9130	9130	9130	0
592	20230608	112100	8979410	9130	9130	9130	9130	0
593	20230608	112000	8979410	9130	9130	9130	9130	0
594	20230608	111900	8979410	9130	9130	9130	9130	0
595	20230608	111800	8979410	9130	9130	9130	9130	0
596	20230608	111700	8979410	9130	9130	9130	9130	0
597	20230608	111600	8979410	9130	9130	9130	9130	0
598	20230608	111500	8979410	9130	9130	9130	9130	0
599	20230608	111400	8979410	9130	9130	9130	9130	0
600	20230608	111300	8979410	9130	9130	9130	9130	0
601	20230608	111200	8979410	9130	9130	9130	9130	0
602	20230608	111100	8979410	9130	9130	9130	9130	0
603	20230608	111000	8979410	9130	9130	9130	9130	0
604	20230608	110900	8979410	9130	9130	9130	9130	0
605	20230608	110800	8979410	9130	9130	9130	9130	0
606	20230608	110700	8979410	9130	9130	9130	9130	0
607	20230608	110600	8979410	9130	9130	9130	9130	0
608	20230608	110500	8979410	9130	9130	9130	9130	0
609	20230608	110400	8979410	9130	9130	9130	9130	0
610	20230608	110300	8979410	9130	9130	9130	9130	0
611	20230608	110200	8979410	9130	9130	9130	9130	0
612	20230608	110100	8979410	9130	9130	9130	9130	0
613	20230608	110000	8979410	9130	9130	9130	9130	4
614	20230608	105900	8942890	9100	9100	9100	9100	0
615	20230608	105800	8942890	9100	9100	9100	9100	0
616	20230608	105700	8942890	9100	9100	9100	9100	0
617	20230608	105600	8942890	9100	9100	9100	9100	0
618	20230608	105500	8942890	9100	9100	9100	9100	0
619	20230608	105400	8942890	9100	9100	9100	9100	0
620	20230608	105300	8942890	9100	9100	9100	9100	0
621	20230608	105200	8942890	9100	9100	9100	9100	0
622	20230608	105100	8942890	9100	9110	9110	9100	7
623	20230608	105000	8879170	9130	9130	9130	9130	0
624	20230608	104900	8879170	9130	9130	9130	9130	0
625	20230608	104800	8879170	9130	9130	9130	9130	0
626	20230608	104700	8879170	9130	9130	9130	9130	0
627	20230608	104600	8879170	9130	9130	9130	9130	2
628	20230608	104500	8860910	9130	9130	9130	9130	0
629	20230608	104400	8860910	9130	9130	9130	9130	0
630	20230608	104300	8860910	9130	9130	9130	9130	0
631	20230608	104200	8860910	9130	9130	9130	9130	0
632	20230608	104100	8860910	9130	9130	9130	9130	0
633	20230608	104000	8860910	9130	9130	9130	9130	0
634	20230608	103900	8860910	9130	9130	9130	9130	0
635	20230608	103800	8860910	9130	9130	9130	9130	0
636	20230608	103700	8860910	9130	9130	9130	9130	0
637	20230608	103600	8860910	9130	9130	9130	9130	0
638	20230608	103500	8860910	9130	9130	9130	9130	0
639	20230608	103400	8860910	9130	9130	9130	9130	0
640	20230608	103300	8860910	9130	9130	9130	9130	0
641	20230608	103200	8860910	9130	9130	9130	9130	0
642	20230608	103100	8860910	9130	9130	9130	9130	0
643	20230608	103000	8860910	9130	9130	9130	9130	0
644	20230608	102900	8860910	9130	9130	9130	9130	0
645	20230608	102800	8860910	9130	9130	9130	9130	0
646	20230608	102700	8860910	9130	9130	9130	9130	0
647	20230608	102600	8860910	9130	9130	9130	9130	0
648	20230608	102500	8860910	9130	9130	9130	9130	0
649	20230608	102400	8860910	9130	9130	9130	9130	0
650	20230608	102300	8860910	9130	9130	9130	9130	0
651	20230608	102200	8860910	9130	9130	9130	9130	20
652	20230608	102100	8678310	9120	9120	9120	9120	0
653	20230608	102000	8678310	9120	9120	9120	9120	0
654	20230608	101900	8678310	9120	9120	9120	9120	0
655	20230608	101800	8678310	9120	9120	9120	9120	0
656	20230608	101700	8678310	9120	9120	9120	9120	1
657	20230608	101600	8669190	9120	9120	9120	9120	0
658	20230608	101500	8669190	9120	9120	9120	9120	0
659	20230608	101400	8669190	9120	9120	9120	9120	0
660	20230608	101300	8669190	9120	9120	9120	9120	0
661	20230608	101200	8669190	9120	9120	9120	9120	0
662	20230608	101100	8669190	9120	9120	9120	9120	10
663	20230608	101000	8577990	9120	9120	9120	9120	0
664	20230608	100900	8577990	9120	9120	9120	9120	0
665	20230608	100800	8577990	9120	9120	9120	9120	0
666	20230608	100700	8577990	9120	9120	9120	9120	0
667	20230608	100600	8577990	9120	9120	9120	9120	0
668	20230608	100500	8577990	9120	9120	9120	9120	0
669	20230608	100400	8577990	9120	9120	9120	9120	0
670	20230608	100300	8577990	9120	9120	9120	9120	0
671	20230608	100200	8577990	9120	9120	9120	9120	0
672	20230608	100100	8577990	9120	9120	9120	9120	0
673	20230608	100000	8577990	9120	9130	9130	9120	300
674	20230608	095900	5841960	9120	9120	9120	9120	0
675	20230608	095800	5841960	9120	9120	9120	9120	0
676	20230608	095700	5841960	9120	9120	9120	9120	0
677	20230608	095600	5841960	9120	9120	9120	9120	0
678	20230608	095500	5841960	9120	9120	9120	9120	0
679	20230608	095400	5841960	9120	9120	9120	9120	0
680	20230608	095300	5841960	9120	9120	9120	9120	0
681	20230608	095200	5841960	9120	9120	9120	9120	0
682	20230608	095100	5841960	9120	9120	9120	9120	0
683	20230608	095000	5841960	9120	9160	9160	9120	55
684	20230608	094900	5340250	9160	9160	9160	9160	0
685	20230608	094800	5340250	9160	9160	9160	9160	0
686	20230608	094700	5340250	9160	9160	9160	9160	0
687	20230608	094600	5340250	9160	9160	9160	9160	1
688	20230608	094500	5331090	9180	9180	9180	9180	0
689	20230608	094400	5331090	9180	9180	9180	9180	0
690	20230608	094300	5331090	9180	9180	9180	9180	0
691	20230608	094200	5331090	9180	9180	9180	9180	0
692	20230608	094100	5331090	9180	9180	9180	9180	0
693	20230608	094000	5331090	9180	9180	9180	9180	0
694	20230608	093900	5331090	9180	9180	9180	9180	0
695	20230608	093800	5331090	9180	9180	9180	9180	0
696	20230608	093700	5331090	9180	9180	9180	9180	0
697	20230608	093600	5331090	9180	9180	9180	9180	0
698	20230608	093500	5331090	9180	9180	9180	9180	0
699	20230608	093400	5331090	9180	9180	9180	9180	0
700	20230608	093300	5331090	9180	9180	9180	9180	0
701	20230608	093200	5331090	9180	9180	9180	9180	0
702	20230608	093100	5331090	9180	9180	9180	9180	0
703	20230608	093000	5331090	9180	9150	9180	9150	2
704	20230608	092900	5312760	9180	9180	9180	9180	0
705	20230608	092800	5312760	9180	9180	9180	9180	0
706	20230608	092700	5312760	9180	9180	9180	9180	0
707	20230608	092600	5312760	9180	9180	9180	9180	0
708	20230608	092500	5312760	9180	9180	9180	9180	0
709	20230608	092400	5312760	9180	9180	9180	9180	0
710	20230608	092300	5312760	9180	9180	9180	9180	1
711	20230608	092200	5303580	9180	9180	9180	9180	0
712	20230608	092100	5303580	9180	9180	9180	9180	0
713	20230608	092000	5303580	9180	9180	9180	9180	0
714	20230608	091900	5303580	9180	9180	9180	9180	0
715	20230608	091800	5303580	9180	9140	9180	9140	54
716	20230608	091700	4808780	9160	9160	9160	9160	0
717	20230608	091600	4808780	9160	9160	9160	9160	0
718	20230608	091500	4808780	9160	9160	9160	9160	0
719	20230608	091400	4808780	9160	9160	9160	9160	0
720	20230608	091300	4808780	9160	9160	9160	9160	0
721	20230608	091200	4808780	9160	9160	9160	9160	0
722	20230608	091100	4808780	9160	9160	9160	9160	0
723	20230608	091000	4808780	9160	9160	9160	9160	0
724	20230608	090900	4808780	9160	9160	9160	9160	0
725	20230608	090800	4808780	9160	9160	9160	9160	0
726	20230608	090700	4808780	9160	9160	9160	9160	4
727	20230608	090600	4772140	9160	9160	9160	9160	20
728	20230608	090500	4588940	9190	9190	9190	9190	0
729	20230608	090400	4588940	9190	9190	9190	9190	0
730	20230608	090300	4588940	9190	9190	9190	9190	0
731	20230608	090200	4588940	9190	9120	9190	9120	500
732	20230608	090100	9120	9120	9120	9120	9120	0
733	20230608	090000	9120	9120	9120	9120	9120	1