KissMeData/282690/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202700	113908330	12030	12030	12030	12030	322
3	20230607	202600	113908330	12030	12030	12030	12030	0
4	20230607	202500	113908330	12030	12030	12030	12030	0
5	20230607	202400	113908330	12030	12030	12030	12030	0
6	20230607	202300	113908330	12030	12030	12030	12030	0
7	20230607	202200	113908330	12030	12030	12030	12030	0
8	20230607	202100	113908330	12030	12030	12030	12030	0
9	20230607	202000	113908330	12030	12030	12030	12030	0
10	20230607	201900	113908330	12030	12030	12030	12030	0
11	20230607	201800	113908330	12030	12030	12030	12030	0
12	20230607	201700	113908330	12030	12030	12030	12030	0
13	20230607	201600	113908330	12030	12030	12030	12030	0
14	20230607	201500	113908330	12030	12030	12030	12030	0
15	20230607	201400	113908330	12030	12030	12030	12030	0
16	20230607	201300	113908330	12030	12030	12030	12030	0
17	20230607	201200	113908330	12030	12030	12030	12030	0
18	20230607	201100	113908330	12030	12030	12030	12030	0
19	20230607	201000	113908330	12030	12030	12030	12030	0
20	20230607	200900	113908330	12030	12030	12030	12030	0
21	20230607	200800	113908330	12030	12030	12030	12030	0
22	20230607	200700	113908330	12030	12030	12030	12030	0
23	20230607	200600	113908330	12030	12030	12030	12030	0
24	20230607	200500	113908330	12030	12030	12030	12030	0
25	20230607	200400	113908330	12030	12030	12030	12030	0
26	20230607	200300	113908330	12030	12030	12030	12030	0
27	20230607	200200	113908330	12030	12030	12030	12030	0
28	20230607	200100	113908330	12030	12030	12030	12030	0
29	20230607	200000	113908330	12030	12030	12030	12030	0
30	20230607	195900	113908330	12030	12030	12030	12030	0
31	20230607	195800	113908330	12030	12030	12030	12030	0
32	20230607	195700	113908330	12030	12030	12030	12030	322
33	20230607	195600	113908330	12030	12030	12030	12030	0
34	20230607	195500	113908330	12030	12030	12030	12030	0
35	20230607	195400	113908330	12030	12030	12030	12030	0
36	20230607	195300	113908330	12030	12030	12030	12030	0
37	20230607	195200	113908330	12030	12030	12030	12030	0
38	20230607	195100	113908330	12030	12030	12030	12030	0
39	20230607	195000	113908330	12030	12030	12030	12030	0
40	20230607	194900	113908330	12030	12030	12030	12030	0
41	20230607	194800	113908330	12030	12030	12030	12030	0
42	20230607	194700	113908330	12030	12030	12030	12030	0
43	20230607	194600	113908330	12030	12030	12030	12030	0
44	20230607	194500	113908330	12030	12030	12030	12030	0
45	20230607	194400	113908330	12030	12030	12030	12030	0
46	20230607	194300	113908330	12030	12030	12030	12030	0
47	20230607	194200	113908330	12030	12030	12030	12030	0
48	20230607	194100	113908330	12030	12030	12030	12030	0
49	20230607	194000	113908330	12030	12030	12030	12030	0
50	20230607	193900	113908330	12030	12030	12030	12030	0
51	20230607	193800	113908330	12030	12030	12030	12030	0
52	20230607	193700	113908330	12030	12030	12030	12030	0
53	20230607	193600	113908330	12030	12030	12030	12030	0
54	20230607	193500	113908330	12030	12030	12030	12030	0
55	20230607	193400	113908330	12030	12030	12030	12030	0
56	20230607	193300	113908330	12030	12030	12030	12030	0
57	20230607	193200	113908330	12030	12030	12030	12030	0
58	20230607	193100	113908330	12030	12030	12030	12030	0
59	20230607	193000	113908330	12030	12030	12030	12030	0
60	20230607	192900	113908330	12030	12030	12030	12030	0
61	20230607	192800	113908330	12030	12030	12030	12030	0
62	20230607	192700	113908330	12030	12030	12030	12030	322
63	20230607	192600	113908330	12030	12030	12030	12030	0
64	20230607	192500	113908330	12030	12030	12030	12030	0
65	20230607	192400	113908330	12030	12030	12030	12030	0
66	20230607	192300	113908330	12030	12030	12030	12030	0
67	20230607	192200	113908330	12030	12030	12030	12030	0
68	20230607	192100	113908330	12030	12030	12030	12030	0
69	20230607	192000	113908330	12030	12030	12030	12030	0
70	20230607	191900	113908330	12030	12030	12030	12030	0
71	20230607	191800	113908330	12030	12030	12030	12030	0
72	20230607	191700	113908330	12030	12030	12030	12030	0
73	20230607	191600	113908330	12030	12030	12030	12030	0
74	20230607	191500	113908330	12030	12030	12030	12030	0
75	20230607	191400	113908330	12030	12030	12030	12030	0
76	20230607	191300	113908330	12030	12030	12030	12030	0
77	20230607	191200	113908330	12030	12030	12030	12030	0
78	20230607	191100	113908330	12030	12030	12030	12030	0
79	20230607	191000	113908330	12030	12030	12030	12030	0
80	20230607	190900	113908330	12030	12030	12030	12030	0
81	20230607	190800	113908330	12030	12030	12030	12030	0
82	20230607	190700	113908330	12030	12030	12030	12030	0
83	20230607	190600	113908330	12030	12030	12030	12030	0
84	20230607	190500	113908330	12030	12030	12030	12030	0
85	20230607	190400	113908330	12030	12030	12030	12030	0
86	20230607	190300	113908330	12030	12030	12030	12030	0
87	20230607	190200	113908330	12030	12030	12030	12030	0
88	20230607	190100	113908330	12030	12030	12030	12030	0
89	20230607	190000	113908330	12030	12030	12030	12030	0
90	20230607	185900	113908330	12030	12030	12030	12030	0
91	20230607	185800	113908330	12030	12030	12030	12030	0
92	20230607	185700	113908330	12030	12030	12030	12030	322
93	20230607	185600	113908330	12030	12030	12030	12030	0
94	20230607	185500	113908330	12030	12030	12030	12030	0
95	20230607	185400	113908330	12030	12030	12030	12030	0
96	20230607	185300	113908330	12030	12030	12030	12030	0
97	20230607	185200	113908330	12030	12030	12030	12030	0
98	20230607	185100	113908330	12030	12030	12030	12030	0
99	20230607	185000	113908330	12030	12030	12030	12030	0
100	20230607	184900	113908330	12030	12030	12030	12030	0
101	20230607	184800	113908330	12030	12030	12030	12030	0
102	20230607	184700	113908330	12030	12030	12030	12030	0
103	20230607	184600	113908330	12030	12030	12030	12030	0
104	20230607	184500	113908330	12030	12030	12030	12030	0
105	20230607	184400	113908330	12030	12030	12030	12030	0
106	20230607	184300	113908330	12030	12030	12030	12030	0
107	20230607	184200	113908330	12030	12030	12030	12030	0
108	20230607	184100	113908330	12030	12030	12030	12030	0
109	20230607	184000	113908330	12030	12030	12030	12030	0
110	20230607	183900	113908330	12030	12030	12030	12030	0
111	20230607	183800	113908330	12030	12030	12030	12030	0
112	20230607	183700	113908330	12030	12030	12030	12030	0
113	20230607	183600	113908330	12030	12030	12030	12030	0
114	20230607	183500	113908330	12030	12030	12030	12030	0
115	20230607	183400	113908330	12030	12030	12030	12030	0
116	20230607	183300	113908330	12030	12030	12030	12030	0
117	20230607	183200	113908330	12030	12030	12030	12030	0
118	20230607	183100	113908330	12030	12030	12030	12030	0
119	20230607	183000	113908330	12030	12030	12030	12030	0
120	20230607	182900	113908330	12030	12030	12030	12030	0
121	20230607	182800	113908330	12030	12030	12030	12030	0
122	20230607	182700	113908330	12030	12030	12030	12030	322
123	20230607	182600	113908330	12030	12030	12030	12030	0
124	20230607	182500	113908330	12030	12030	12030	12030	0
125	20230607	182400	113908330	12030	12030	12030	12030	0
126	20230607	182300	113908330	12030	12030	12030	12030	0
127	20230607	182200	113908330	12030	12030	12030	12030	0
128	20230607	182100	113908330	12030	12030	12030	12030	0
129	20230607	182000	113908330	12030	12030	12030	12030	0
130	20230607	181900	113908330	12030	12030	12030	12030	0
131	20230607	181800	113908330	12030	12030	12030	12030	0
132	20230607	181700	113908330	12030	12030	12030	12030	0
133	20230607	181600	113908330	12030	12030	12030	12030	0
134	20230607	181500	113908330	12030	12030	12030	12030	0
135	20230607	181400	113908330	12030	12030	12030	12030	0
136	20230607	181300	113908330	12030	12030	12030	12030	0
137	20230607	181200	113908330	12030	12030	12030	12030	0
138	20230607	181100	113908330	12030	12030	12030	12030	0
139	20230607	181000	113908330	12030	12030	12030	12030	0
140	20230607	180900	113908330	12030	12030	12030	12030	0
141	20230607	180800	113908330	12030	12030	12030	12030	0
142	20230607	180700	113908330	12030	12030	12030	12030	0
143	20230607	180600	113908330	12030	12030	12030	12030	0
144	20230607	180500	113908330	12030	12030	12030	12030	0
145	20230607	180400	113908330	12030	12030	12030	12030	0
146	20230607	180300	113908330	12030	12030	12030	12030	0
147	20230607	180200	113908330	12030	12030	12030	12030	0
148	20230607	180100	113908330	12030	12030	12030	12030	0
149	20230607	180000	113908330	12030	12030	12030	12030	0
150	20230607	175900	113908330	12030	12030	12030	12030	0
151	20230607	175800	113908330	12030	12030	12030	12030	0
152	20230607	175700	113908330	12030	12030	12030	12030	322
153	20230607	175600	113908330	12030	12030	12030	12030	0
154	20230607	175500	113908330	12030	12030	12030	12030	0
155	20230607	175400	113908330	12030	12030	12030	12030	0
156	20230607	175300	113908330	12030	12030	12030	12030	0
157	20230607	175200	113908330	12030	12030	12030	12030	0
158	20230607	175100	113908330	12030	12030	12030	12030	0
159	20230607	175000	113908330	12030	12030	12030	12030	0
160	20230607	174900	113908330	12030	12030	12030	12030	0
161	20230607	174800	113908330	12030	12030	12030	12030	0
162	20230607	174700	113908330	12030	12030	12030	12030	0
163	20230607	174600	113908330	12030	12030	12030	12030	0
164	20230607	174500	113908330	12030	12030	12030	12030	0
165	20230607	174400	113908330	12030	12030	12030	12030	0
166	20230607	174300	113908330	12030	12030	12030	12030	0
167	20230607	174200	113908330	12030	12030	12030	12030	0
168	20230607	174100	113908330	12030	12030	12030	12030	0
169	20230607	174000	113908330	12030	12030	12030	12030	0
170	20230607	173900	113908330	12030	12030	12030	12030	0
171	20230607	173800	113908330	12030	12030	12030	12030	0
172	20230607	173700	113908330	12030	12030	12030	12030	0
173	20230607	173600	113908330	12030	12030	12030	12030	0
174	20230607	173500	113908330	12030	12030	12030	12030	0
175	20230607	173400	113908330	12030	12030	12030	12030	0
176	20230607	173300	113908330	12030	12030	12030	12030	0
177	20230607	173200	113908330	12030	12030	12030	12030	0
178	20230607	173100	113908330	12030	12030	12030	12030	0
179	20230607	173000	113908330	12030	12030	12030	12030	0
180	20230607	172900	113908330	12030	12030	12030	12030	0
181	20230607	172800	113908330	12030	12030	12030	12030	0
182	20230607	172700	113908330	12030	12030	12030	12030	322
183	20230607	172600	113908330	12030	12030	12030	12030	0
184	20230607	172500	113908330	12030	12030	12030	12030	0
185	20230607	172400	113908330	12030	12030	12030	12030	0
186	20230607	172300	113908330	12030	12030	12030	12030	0
187	20230607	172200	113908330	12030	12030	12030	12030	0
188	20230607	172100	113908330	12030	12030	12030	12030	0
189	20230607	172000	113908330	12030	12030	12030	12030	0
190	20230607	171900	113908330	12030	12030	12030	12030	0
191	20230607	171800	113908330	12030	12030	12030	12030	0
192	20230607	171700	113908330	12030	12030	12030	12030	0
193	20230607	171600	113908330	12030	12030	12030	12030	0
194	20230607	171500	113908330	12030	12030	12030	12030	0
195	20230607	171400	113908330	12030	12030	12030	12030	0
196	20230607	171300	113908330	12030	12030	12030	12030	0
197	20230607	171200	113908330	12030	12030	12030	12030	0
198	20230607	171100	113908330	12030	12030	12030	12030	0
199	20230607	171000	113908330	12030	12030	12030	12030	0
200	20230607	170900	113908330	12030	12030	12030	12030	0
201	20230607	170800	113908330	12030	12030	12030	12030	0
202	20230607	170700	113908330	12030	12030	12030	12030	0
203	20230607	170600	113908330	12030	12030	12030	12030	0
204	20230607	170500	113908330	12030	12030	12030	12030	0
205	20230607	170400	113908330	12030	12030	12030	12030	0
206	20230607	170300	113908330	12030	12030	12030	12030	0
207	20230607	170200	113908330	12030	12030	12030	12030	0
208	20230607	170100	113908330	12030	12030	12030	12030	0
209	20230607	170000	113908330	12030	12030	12030	12030	0
210	20230607	165900	113908330	12030	12030	12030	12030	0
211	20230607	165800	113908330	12030	12030	12030	12030	0
212	20230607	165700	113908330	12030	12030	12030	12030	322
213	20230607	165600	113908330	12030	12030	12030	12030	0
214	20230607	165500	113908330	12030	12030	12030	12030	0
215	20230607	165400	113908330	12030	12030	12030	12030	0
216	20230607	165300	113908330	12030	12030	12030	12030	0
217	20230607	165200	113908330	12030	12030	12030	12030	0
218	20230607	165100	113908330	12030	12030	12030	12030	0
219	20230607	165000	113908330	12030	12030	12030	12030	0
220	20230607	164900	113908330	12030	12030	12030	12030	0
221	20230607	164800	113908330	12030	12030	12030	12030	0
222	20230607	164700	113908330	12030	12030	12030	12030	0
223	20230607	164600	113908330	12030	12030	12030	12030	0
224	20230607	164500	113908330	12030	12030	12030	12030	0
225	20230607	164400	113908330	12030	12030	12030	12030	0
226	20230607	164300	113908330	12030	12030	12030	12030	0
227	20230607	164200	113908330	12030	12030	12030	12030	0
228	20230607	164100	113908330	12030	12030	12030	12030	0
229	20230607	164000	113908330	12030	12030	12030	12030	0
230	20230607	163900	113908330	12030	12030	12030	12030	0
231	20230607	163800	113908330	12030	12030	12030	12030	0
232	20230607	163700	113908330	12030	12030	12030	12030	0
233	20230607	163600	113908330	12030	12030	12030	12030	0
234	20230607	163500	113908330	12030	12030	12030	12030	0
235	20230607	163400	113908330	12030	12030	12030	12030	0
236	20230607	163300	113908330	12030	12030	12030	12030	0
237	20230607	163200	113908330	12030	12030	12030	12030	0
238	20230607	163100	113908330	12030	12030	12030	12030	0
239	20230607	163000	113908330	12030	12030	12030	12030	0
240	20230607	162900	113908330	12030	12030	12030	12030	0
241	20230607	162800	113908330	12030	12030	12030	12030	0
242	20230607	162700	113908330	12030	12030	12030	12030	322
243	20230607	162600	113908330	12030	12030	12030	12030	0
244	20230607	162500	113908330	12030	12030	12030	12030	0
245	20230607	162400	113908330	12030	12030	12030	12030	0
246	20230607	162300	113908330	12030	12030	12030	12030	0
247	20230607	162200	113908330	12030	12030	12030	12030	0
248	20230607	162100	113908330	12030	12030	12030	12030	0
249	20230607	162000	113908330	12030	12030	12030	12030	0
250	20230607	161900	113908330	12030	12030	12030	12030	0
251	20230607	161800	113908330	12030	12030	12030	12030	0
252	20230607	161700	113908330	12030	12030	12030	12030	0
253	20230607	161600	113908330	12030	12030	12030	12030	0
254	20230607	161500	113908330	12030	12030	12030	12030	0
255	20230607	161400	113908330	12030	12030	12030	12030	0
256	20230607	161300	113908330	12030	12030	12030	12030	0
257	20230607	161200	113908330	12030	12030	12030	12030	0
258	20230607	161100	113908330	12030	12030	12030	12030	0
259	20230607	161000	113908330	12030	12030	12030	12030	0
260	20230607	160900	113908330	12030	12030	12030	12030	0
261	20230607	160800	113908330	12030	12030	12030	12030	0
262	20230607	160700	113908330	12030	12030	12030	12030	0
263	20230607	160600	113908330	12030	12030	12030	12030	0
264	20230607	160500	113908330	12030	12030	12030	12030	0
265	20230607	160400	113908330	12030	12030	12030	12030	0
266	20230607	160300	113908330	12030	12030	12030	12030	0
267	20230607	160200	113908330	12030	12030	12030	12030	0
268	20230607	160100	113908330	12030	12030	12030	12030	0
269	20230607	160000	113908330	12030	12030	12030	12030	0
270	20230607	155900	113908330	12030	12030	12030	12030	0
271	20230607	155800	113908330	12030	12030	12030	12030	0
272	20230607	155700	113908330	12030	12030	12030	12030	322
273	20230607	155600	113908330	12030	12030	12030	12030	0
274	20230607	155500	113908330	12030	12030	12030	12030	0
275	20230607	155400	113908330	12030	12030	12030	12030	0
276	20230607	155300	113908330	12030	12030	12030	12030	0
277	20230607	155200	113908330	12030	12030	12030	12030	0
278	20230607	155100	113908330	12030	12030	12030	12030	0
279	20230607	155000	113908330	12030	12030	12030	12030	0
280	20230607	154900	113908330	12030	12030	12030	12030	0
281	20230607	154800	113908330	12030	12030	12030	12030	0
282	20230607	154700	113908330	12030	12030	12030	12030	0
283	20230607	154600	113908330	12030	12030	12030	12030	0
284	20230607	154500	113908330	12030	12030	12030	12030	0
285	20230607	154400	113908330	12030	12030	12030	12030	0
286	20230607	154300	113908330	12030	12030	12030	12030	0
287	20230607	154200	113908330	12030	12030	12030	12030	0
288	20230607	154100	113908330	12030	12030	12030	12030	0
289	20230607	154000	113908330	12030	12030	12030	12030	0
290	20230607	153900	113908330	12030	12030	12030	12030	0
291	20230607	153800	113908330	12030	12030	12030	12030	0
292	20230607	153700	113908330	12030	12030	12030	12030	0
293	20230607	153600	113908330	12030	12030	12030	12030	0
294	20230607	153500	113908330	12030	12030	12030	12030	0
295	20230607	153400	113908330	12030	12030	12030	12030	0
296	20230607	153300	113908330	12030	12030	12030	12030	0
297	20230607	153200	113908330	12030	12030	12030	12030	0
298	20230607	153100	113908330	12030	12030	12030	12030	0
299	20230607	153000	113908330	12030	12030	12030	12030	322
300	20230607	152900	110034670	12030	12030	12030	12030	0
301	20230607	152800	110034670	12030	12030	12030	12030	0
302	20230607	152700	110034670	12030	12030	12030	12030	0
303	20230607	152600	110034670	12030	12030	12030	12030	0
304	20230607	152500	110034670	12030	12030	12030	12030	0
305	20230607	152400	110034670	12030	12030	12030	12030	0
306	20230607	152300	110034670	12030	12030	12030	12030	0
307	20230607	152200	110034670	12030	12030	12030	12030	0
308	20230607	152100	110034670	12030	12030	12030	12030	0
309	20230607	152000	110034670	12030	12030	12030	12030	0
310	20230607	151900	110034670	12030	12030	12030	12030	52
311	20230607	151800	109409110	12010	12010	12010	12010	0
312	20230607	151700	109409110	12010	12010	12010	12010	0
313	20230607	151600	109409110	12010	12010	12010	12010	0
314	20230607	151500	109409110	12010	12010	12010	12010	200
315	20230607	151400	107007110	12010	12010	12010	12010	0
316	20230607	151300	107007110	12010	12010	12010	12010	0
317	20230607	151200	107007110	12010	12010	12010	12010	0
318	20230607	151100	107007110	12010	12010	12010	12010	0
319	20230607	151000	107007110	12010	12010	12010	12010	0
320	20230607	150900	107007110	12010	12010	12010	12010	40
321	20230607	150800	106526710	12010	12010	12010	12010	0
322	20230607	150700	106526710	12010	12010	12010	12010	100
323	20230607	150600	105325710	12010	12010	12010	12010	0
324	20230607	150500	105325710	12010	12010	12010	12010	0
325	20230607	150400	105325710	12010	12010	12010	12010	0
326	20230607	150300	105325710	12010	12010	12010	12010	3
327	20230607	150200	105289680	12040	12040	12040	12040	0
328	20230607	150100	105289680	12040	12040	12040	12040	0
329	20230607	150000	105289680	12040	12040	12040	12040	23
330	20230607	145900	105012760	12040	12040	12040	12040	0
331	20230607	145800	105012760	12040	12040	12040	12040	0
332	20230607	145700	105012760	12040	12040	12040	12040	22
333	20230607	145600	104747880	12040	12040	12040	12040	0
334	20230607	145500	104747880	12040	12040	12040	12040	22
335	20230607	145400	104483000	12040	12040	12040	12040	0
336	20230607	145300	104483000	12040	12040	12040	12040	25
337	20230607	145200	104182000	12040	12040	12040	12040	0
338	20230607	145100	104182000	12040	12040	12040	12040	0
339	20230607	145000	104182000	12040	12040	12040	12040	22
340	20230607	144900	103917120	12040	12040	12040	12040	0
341	20230607	144800	103917120	12040	12040	12040	12040	22
342	20230607	144700	103652240	12040	12040	12040	12040	1
343	20230607	144600	103640200	12040	12040	12040	12040	22
344	20230607	144500	103375320	12040	12040	12040	12040	0
345	20230607	144400	103375320	12040	12040	12040	12040	22
346	20230607	144300	103110440	12040	12040	12040	12040	0
347	20230607	144200	103110440	12040	12040	12040	12040	0
348	20230607	144100	103110440	12040	12040	12040	12040	23
349	20230607	144000	102833520	12040	12040	12040	12040	0
350	20230607	143900	102833520	12040	12040	12040	12040	22
351	20230607	143800	102568640	12010	12010	12010	12010	0
352	20230607	143700	102568640	12010	12040	12040	12010	23
353	20230607	143600	102291750	12040	12040	12040	12040	0
354	20230607	143500	102291750	12040	12040	12040	12040	0
355	20230607	143400	102291750	12040	12040	12040	12040	22
356	20230607	143300	102026870	12010	12010	12010	12010	56
357	20230607	143200	101354310	12040	12040	12040	12040	22
358	20230607	143100	101089430	12010	12010	12010	12010	20
359	20230607	143000	100849230	12040	12040	12040	12040	22
360	20230607	142900	100584350	12040	12040	12040	12040	0
361	20230607	142800	100584350	12040	12040	12040	12040	23
362	20230607	142700	100307430	12040	12040	12040	12040	0
363	20230607	142600	100307430	12040	12040	12040	12040	0
364	20230607	142500	100307430	12040	12040	12040	12040	22
365	20230607	142400	100042550	12040	12040	12040	12040	0
366	20230607	142300	100042550	12040	12030	12040	12030	22
367	20230607	142200	99777760	12030	12030	12030	12030	40
368	20230607	142100	99296560	12030	12030	12030	12030	22
369	20230607	142000	99031900	12030	12030	12030	12030	0
370	20230607	141900	99031900	12030	12030	12030	12030	0
371	20230607	141800	99031900	12030	12030	12030	12030	22
372	20230607	141700	98767240	12030	12030	12030	12030	0
373	20230607	141600	98767240	12030	12030	12030	12030	22
374	20230607	141500	98502580	12030	12030	12030	12030	0
375	20230607	141400	98502580	12030	12030	12030	12030	22
376	20230607	141300	98237920	12030	12030	12030	12030	0
377	20230607	141200	98237920	12030	12030	12030	12030	23
378	20230607	141100	97961230	12030	12030	12030	12030	0
379	20230607	141000	97961230	12030	12030	12030	12030	18
380	20230607	140900	97744690	12030	12030	12030	12030	22
381	20230607	140800	97480030	12030	12030	12030	12030	0
382	20230607	140700	97480030	12030	12040	12040	12030	24
383	20230607	140600	97191290	12040	12040	12040	12040	0
384	20230607	140500	97191290	12040	12040	12040	12040	22
385	20230607	140400	96926410	12040	12040	12040	12040	0
386	20230607	140300	96926410	12040	12040	12040	12040	22
387	20230607	140200	96661530	12040	12040	12040	12040	0
388	20230607	140100	96661530	12040	12040	12040	12040	0
389	20230607	140000	96661530	12040	12040	12040	12040	22
390	20230607	135900	96396650	12040	12040	12040	12040	0
391	20230607	135800	96396650	12040	12040	12040	12040	22
392	20230607	135700	96131770	12040	12040	12040	12040	0
393	20230607	135600	96131770	12040	12040	12040	12040	23
394	20230607	135500	95854850	12040	12040	12040	12040	0
395	20230607	135400	95854850	12040	12040	12040	12040	0
396	20230607	135300	95854850	12040	12040	12040	12040	22
397	20230607	135200	95589970	12010	12010	12010	12010	2
398	20230607	135100	95565950	12040	12030	12040	12030	22
399	20230607	135000	95301080	12040	12040	12040	12040	0
400	20230607	134900	95301080	12040	12040	12040	12040	22
401	20230607	134800	95036200	12040	12040	12040	12040	0
402	20230607	134700	95036200	12040	12040	12040	12040	22
403	20230607	134600	94771320	12040	12040	12040	12040	0
404	20230607	134500	94771320	12040	12040	12040	12040	0
405	20230607	134400	94771320	12040	12040	12040	12040	22
406	20230607	134300	94506440	12040	12040	12040	12040	0
407	20230607	134200	94506440	12040	12040	12040	12040	22
408	20230607	134100	94241560	12040	12040	12040	12040	0
409	20230607	134000	94241560	12040	12030	12040	12030	23
410	20230607	133900	93964680	12040	12040	12040	12040	0
411	20230607	133800	93964680	12040	12040	12040	12040	0
412	20230607	133700	93964680	12040	12040	12040	12040	22
413	20230607	133600	93699800	12010	12010	12010	12010	30
414	20230607	133500	93339500	12040	12040	12040	12040	22
415	20230607	133400	93074620	12040	12040	12040	12040	0
416	20230607	133300	93074620	12040	12040	12040	12040	22
417	20230607	133200	92809740	12040	12040	12040	12040	0
418	20230607	133100	92809740	12040	12040	12040	12040	22
419	20230607	133000	92544860	12040	12040	12040	12040	0
420	20230607	132900	92544860	12040	12040	12040	12040	0
421	20230607	132800	92544860	12040	12040	12040	12040	22
422	20230607	132700	92279980	12040	12040	12040	12040	0
423	20230607	132600	92279980	12040	12040	12040	12040	23
424	20230607	132500	92003060	12040	12040	12040	12040	3
425	20230607	132400	91966940	12040	12040	12040	12040	22
426	20230607	132300	91702060	12010	12010	12010	12010	20
427	20230607	132200	91461860	12030	12030	12030	12030	22
428	20230607	132100	91197200	12030	12030	12030	12030	0
429	20230607	132000	91197200	12030	12030	12030	12030	0
430	20230607	131900	91197200	12030	12030	12030	12030	22
431	20230607	131800	90932540	12030	12030	12030	12030	0
432	20230607	131700	90932540	12030	12030	12030	12030	22
433	20230607	131600	90667880	12040	12040	12040	12040	0
434	20230607	131500	90667880	12040	12040	12040	12040	22
435	20230607	131400	90403000	12040	12040	12040	12040	0
436	20230607	131300	90403000	12040	12040	12040	12040	0
437	20230607	131200	90403000	12040	12040	12040	12040	22
438	20230607	131100	90138120	12040	12040	12040	12040	0
439	20230607	131000	90138120	12040	12030	12040	12030	23
440	20230607	130900	89861240	12040	12040	12040	12040	0
441	20230607	130800	89861240	12040	12040	12040	12040	23
442	20230607	130700	89584320	12040	12040	12040	12040	0
443	20230607	130600	89584320	12040	12040	12040	12040	22
444	20230607	130500	89319440	12040	12040	12040	12040	0
445	20230607	130400	89319440	12040	12040	12040	12040	10
446	20230607	130300	89199040	12040	12040	12040	12040	22
447	20230607	130200	88934160	12040	12040	12040	12040	30
448	20230607	130100	88572960	12040	12040	12040	12040	22
449	20230607	130000	88308080	12030	12030	12030	12030	150
450	20230607	125900	86503580	12030	12030	12030	12030	22
451	20230607	125800	86238920	12030	12030	12030	12030	0
452	20230607	125700	86238920	12030	12030	12030	12030	1
453	20230607	125600	86226890	12030	12030	12030	12030	22
454	20230607	125500	85962230	12030	12030	12030	12030	0
455	20230607	125400	85962230	12030	12030	12030	12030	23
456	20230607	125300	85685540	12040	12040	12040	12040	0
457	20230607	125200	85685540	12040	12040	12040	12040	22
458	20230607	125100	85420660	12040	12040	12040	12040	0
459	20230607	125000	85420660	12040	12040	12040	12040	22
460	20230607	124900	85155780	12040	12040	12040	12040	0
461	20230607	124800	85155780	12040	12040	12040	12040	0
462	20230607	124700	85155780	12040	12040	12040	12040	22
463	20230607	124600	84890900	12040	12040	12040	12040	0
464	20230607	124500	84890900	12040	12040	12040	12040	22
465	20230607	124400	84626020	12030	12030	12030	12030	1
466	20230607	124300	84613990	12040	12040	12040	12040	23
467	20230607	124200	84337070	12010	12010	12010	12010	190
468	20230607	124100	82055170	12010	12040	12040	12010	534
469	20230607	124000	75638830	12030	12030	12030	12030	47
470	20230607	123900	75073420	12040	12040	12040	12040	0
471	20230607	123800	75073420	12040	12040	12040	12040	23
472	20230607	123700	74796500	12040	12040	12040	12040	0
473	20230607	123600	74796500	12040	12040	12040	12040	22
474	20230607	123500	74531620	12040	12040	12040	12040	0
475	20230607	123400	74531620	12040	12040	12040	12040	22
476	20230607	123300	74266740	12040	12040	12040	12040	0
477	20230607	123200	74266740	12040	12040	12040	12040	0
478	20230607	123100	74266740	12040	12040	12040	12040	23
479	20230607	123000	73989820	12030	12030	12030	12030	2
480	20230607	122900	73965760	12040	12040	12040	12040	22
481	20230607	122800	73700880	12040	12040	12040	12040	0
482	20230607	122700	73700880	12040	12040	12040	12040	22
483	20230607	122600	73436000	12040	12040	12040	12040	0
484	20230607	122500	73436000	12040	12040	12040	12040	23
485	20230607	122400	73159080	12040	12040	12040	12040	0
486	20230607	122300	73159080	12040	12040	12040	12040	10
487	20230607	122200	73038680	12040	12040	12040	12040	22
488	20230607	122100	72773800	12040	12040	12040	12040	0
489	20230607	122000	72773800	12040	12030	12040	12030	72
490	20230607	121900	71907420	12040	12040	12040	12040	0
491	20230607	121800	71907420	12040	12040	12040	12040	22
492	20230607	121700	71642540	12040	12040	12040	12040	0
493	20230607	121600	71642540	12040	12040	12040	12040	2
494	20230607	121500	71618460	12040	12040	12040	12040	22
495	20230607	121400	71353580	12030	12030	12030	12030	0
496	20230607	121300	71353580	12030	12040	12040	12030	23
497	20230607	121200	71076670	12040	12040	12040	12040	3
498	20230607	121100	71040550	12040	12040	12040	12040	22
499	20230607	121000	70775670	12030	12030	12030	12030	4
500	20230607	120900	70727550	12040	12040	12040	12040	23
501	20230607	120800	70450630	12040	12040	12040	12040	0
502	20230607	120700	70450630	12040	12040	12040	12040	1
503	20230607	120600	70438590	12040	12040	12040	12040	22
504	20230607	120500	70173710	12040	12040	12040	12040	0
505	20230607	120400	70173710	12040	12040	12040	12040	22
506	20230607	120300	69908830	12040	12040	12040	12040	0
507	20230607	120200	69908830	12040	12040	12040	12040	22
508	20230607	120100	69643950	12040	12040	12040	12040	0
509	20230607	120000	69643950	12040	12040	12040	12040	23
510	20230607	115900	69367030	12040	12040	12040	12040	30
511	20230607	115800	69005830	12040	12040	12040	12040	0
512	20230607	115700	69005830	12040	12040	12040	12040	22
513	20230607	115600	68740950	12040	12040	12040	12040	0
514	20230607	115500	68740950	12040	12040	12040	12040	22
515	20230607	115400	68476070	12040	12040	12040	12040	0
516	20230607	115300	68476070	12040	12040	12040	12040	23
517	20230607	115200	68199150	12040	12040	12040	12040	0
518	20230607	115100	68199150	12040	12040	12040	12040	0
519	20230607	115000	68199150	12040	12040	12040	12040	22
520	20230607	114900	67934270	12040	12040	12040	12040	0
521	20230607	114800	67934270	12040	12040	12040	12040	22
522	20230607	114700	67669390	12040	12040	12040	12040	0
523	20230607	114600	67669390	12040	12040	12040	12040	22
524	20230607	114500	67404510	12040	12040	12040	12040	0
525	20230607	114400	67404510	12040	12040	12040	12040	22
526	20230607	114300	67139630	12040	12040	12040	12040	0
527	20230607	114200	67139630	12040	12040	12040	12040	0
528	20230607	114100	67139630	12040	12040	12040	12040	22
529	20230607	114000	66874750	12040	12030	12040	12030	24
530	20230607	113900	66585830	12040	12040	12040	12040	23
531	20230607	113800	66308910	12040	12040	12040	12040	0
532	20230607	113700	66308910	12040	12040	12040	12040	22
533	20230607	113600	66044030	12040	12040	12040	12040	0
534	20230607	113500	66044030	12040	12040	12040	12040	0
535	20230607	113400	66044030	12040	12040	12040	12040	22
536	20230607	113300	65779150	12040	12040	12040	12040	0
537	20230607	113200	65779150	12040	12040	12040	12040	22
538	20230607	113100	65514270	12040	12040	12040	12040	0
539	20230607	113000	65514270	12040	12040	12040	12040	22
540	20230607	112900	65249390	12020	12020	12020	12020	1
541	20230607	112800	65237370	12040	12040	12040	12040	22
542	20230607	112700	64972490	12040	12040	12040	12040	0
543	20230607	112600	64972490	12040	12040	12040	12040	0
544	20230607	112500	64972490	12040	12030	12040	12030	304
545	20230607	112400	61315330	12040	12040	12040	12040	0
546	20230607	112300	61315330	12040	12040	12040	12040	23
547	20230607	112200	61038410	12030	12030	12030	12030	196
548	20230607	112100	58680530	12040	12040	12040	12040	454
549	20230607	112000	53214370	12030	12030	12030	12030	1
550	20230607	111900	53202340	12040	12040	12040	12040	22
551	20230607	111800	52937460	12040	12040	12040	12040	0
552	20230607	111700	52937460	12040	12040	12040	12040	0
553	20230607	111600	52937460	12040	12040	12040	12040	22
554	20230607	111500	52672580	12040	12040	12040	12040	0
555	20230607	111400	52672580	12040	12040	12040	12040	22
556	20230607	111300	52407700	12040	12040	12040	12040	30
557	20230607	111200	52046500	12040	12040	12040	12040	22
558	20230607	111100	51781620	12030	12030	12030	12030	0
559	20230607	111000	51781620	12030	12030	12030	12030	4
560	20230607	110900	51733500	12040	12030	12040	12030	23
561	20230607	110800	51456590	12040	12040	12040	12040	17
562	20230607	110700	51251910	12040	12040	12040	12040	23
563	20230607	110600	50974990	12040	12040	12040	12040	2
564	20230607	110500	50950910	12040	12040	12040	12040	22
565	20230607	110400	50686030	12040	12040	12040	12040	0
566	20230607	110300	50686030	12040	12040	12040	12040	22
567	20230607	110200	50421150	12040	12040	12040	12040	0
568	20230607	110100	50421150	12040	12040	12040	12040	0
569	20230607	110000	50421150	12040	12020	12040	12020	51
570	20230607	105900	49807690	12040	12040	12040	12040	0
571	20230607	105800	49807690	12040	12040	12040	12040	22
572	20230607	105700	49542810	12040	12040	12040	12040	0
573	20230607	105600	49542810	12040	12040	12040	12040	22
574	20230607	105500	49277930	12020	12040	12040	12020	30
575	20230607	105400	48917310	12040	12040	12040	12040	0
576	20230607	105300	48917310	12040	12020	12040	12020	222
577	20230607	105200	46248430	12040	12040	12040	12040	0
578	20230607	105100	46248430	12040	12040	12040	12040	23
579	20230607	105000	45971510	12020	12030	12030	12020	29
580	20230607	104900	45622880	12040	12040	12040	12040	22
581	20230607	104800	45358000	12020	12040	12040	12020	215
582	20230607	104700	42773600	12040	12040	12040	12040	32
583	20230607	104600	42388320	12020	12020	12020	12020	0
584	20230607	104500	42388320	12020	12030	12030	12020	29
585	20230607	104400	42039540	12040	12040	12040	12040	22
586	20230607	104300	41774660	12030	12030	12030	12030	1
587	20230607	104200	41762630	12040	12040	12040	12040	22
588	20230607	104100	41497750	12040	12040	12040	12040	100
589	20230607	104000	40293750	12020	12030	12040	12020	55
590	20230607	103900	39632010	12040	12040	12040	12040	150
591	20230607	103800	37826010	12040	12040	12040	12040	23
592	20230607	103700	37549090	12040	12040	12040	12040	6
593	20230607	103600	37476850	12020	12020	12020	12020	0
594	20230607	103500	37476850	12020	12040	12040	12020	51
595	20230607	103400	36863390	12040	12040	12040	12040	0
596	20230607	103300	36863390	12040	12040	12040	12040	22
597	20230607	103200	36598510	12040	12040	12040	12040	41
598	20230607	103100	36104870	12040	12030	12040	12030	22
599	20230607	103000	35840090	12020	12030	12030	12020	29
600	20230607	102900	35491400	12040	12040	12040	12040	0
601	20230607	102800	35491400	12040	12040	12040	12040	22
602	20230607	102700	35226520	12040	12040	12040	12040	0
603	20230607	102600	35226520	12040	12040	12040	12040	22
604	20230607	102500	34961640	12040	12040	12040	12040	11
605	20230607	102400	34829200	12040	12040	12040	12040	22
606	20230607	102300	34564320	12030	12030	12030	12030	6
607	20230607	102200	34492140	12030	12040	12040	12030	24
608	20230607	102100	34203190	12040	12040	12040	12040	0
609	20230607	102000	34203190	12040	12040	12040	12040	0
610	20230607	101900	34203190	12040	12040	12040	12040	22
611	20230607	101800	33938310	12040	12040	12040	12040	1
612	20230607	101700	33926270	12040	12040	12040	12040	22
613	20230607	101600	33661390	12030	12040	12040	12030	210
614	20230607	101500	31133490	12040	12040	12040	12040	22
615	20230607	101400	30868610	12040	12040	12040	12040	0
616	20230607	101300	30868610	12040	12040	12040	12040	0
617	20230607	101200	30868610	12040	12040	12040	12040	22
618	20230607	101100	30603730	12030	12030	12030	12030	5
619	20230607	101000	30543580	12040	12030	12040	12030	536
620	20230607	100900	24095180	12040	12040	12040	12040	0
621	20230607	100800	24095180	12040	12040	12040	12040	22
622	20230607	100700	23830300	12040	12040	12040	12040	0
623	20230607	100600	23830300	12040	12040	12040	12040	23
624	20230607	100500	23553380	12040	12040	12040	12040	1
625	20230607	100400	23541340	12040	12040	12040	12040	0
626	20230607	100300	23541340	12040	12040	12040	12040	122
627	20230607	100200	22072460	12040	12040	12040	12040	97
628	20230607	100100	20904580	12040	12040	12040	12040	22
629	20230607	100000	20639700	12040	12040	12040	12040	1
630	20230607	095900	20627660	12040	12040	12040	12040	22
631	20230607	095800	20362780	12040	12040	12040	12040	803
632	20230607	095700	10694660	12040	12040	12040	12040	0
633	20230607	095600	10694660	12040	12040	12040	12040	22
634	20230607	095500	10429780	12040	12040	12040	12040	0
635	20230607	095400	10429780	12040	12040	12040	12040	22
636	20230607	095300	10164900	12040	12040	12040	12040	0
637	20230607	095200	10164900	12040	12040	12040	12040	22
638	20230607	095100	9900020	12030	12030	12030	12030	0
639	20230607	095000	9900020	12030	12040	12040	12030	33
640	20230607	094900	9502800	12030	12040	12040	12030	38
641	20230607	094800	9045580	12030	12030	12030	12030	1
642	20230607	094700	9033550	12040	12030	12040	12030	180
643	20230607	094600	6867930	12040	12040	12040	12040	0
644	20230607	094500	6867930	12040	12030	12040	12030	22
645	20230607	094400	6603060	12040	12040	12040	12040	1
646	20230607	094300	6591020	12040	12040	12040	12040	22
647	20230607	094200	6326140	12040	12040	12040	12040	0
648	20230607	094100	6326140	12040	12030	12040	12030	22
649	20230607	094000	6061280	12030	12030	12030	12030	2
650	20230607	093900	6037220	12040	12040	12040	12040	0
651	20230607	093800	6037220	12040	12040	12040	12040	70
652	20230607	093700	5194420	12040	12040	12040	12040	2
653	20230607	093600	5170340	12040	12040	12040	12040	37
654	20230607	093500	4724860	12040	12040	12040	12040	1
655	20230607	093400	4712820	12040	12040	12040	12040	23
656	20230607	093300	4435900	12040	12040	12040	12040	0
657	20230607	093200	4435900	12040	12040	12040	12040	0
658	20230607	093100	4435900	12040	12040	12040	12040	73
659	20230607	093000	3556980	12040	12040	12040	12040	0
660	20230607	092900	3556980	12040	12040	12040	12040	34
661	20230607	092800	3147620	12040	12040	12040	12040	0
662	20230607	092700	3147620	12040	12040	12040	12040	22
663	20230607	092600	2882740	12010	12010	12010	12010	1
664	20230607	092500	2870730	12040	12030	12040	12030	23
665	20230607	092400	2593820	12010	12010	12010	12010	1
666	20230607	092300	2581810	12030	12010	12030	12010	47
667	20230607	092200	2016420	12030	12030	12030	12030	22
668	20230607	092100	1751760	12040	12040	12040	12040	0
669	20230607	092000	1751760	12040	12010	12040	12010	23
670	20230607	091900	1474930	12000	12000	12000	12000	0
671	20230607	091800	1474930	12000	12000	12000	12000	0
672	20230607	091700	1474930	12000	12000	12000	12000	0
673	20230607	091600	1474930	12000	12000	12000	12000	30
674	20230607	091500	1114930	12010	12010	12010	12010	0
675	20230607	091400	1114930	12010	12010	12010	12000	3
676	20230607	091300	1078910	12070	12060	12070	12060	6
677	20230607	091200	1006540	12040	12020	12040	12020	12
678	20230607	091100	862170	12020	12010	12020	12010	2
679	20230607	091000	838140	12000	12000	12000	12000	4
680	20230607	090900	790140	11990	11990	11990	11990	0
681	20230607	090800	790140	11990	11990	11990	11990	0
682	20230607	090700	790140	11990	11990	11990	11990	0
683	20230607	090600	790140	11990	11990	11990	11990	9
684	20230607	090500	682230	11980	11980	11980	11980	1
685	20230607	090400	670250	11990	11990	11990	11990	11
686	20230607	090300	538360	12000	12000	12000	12000	1
687	20230607	090200	526360	11970	11970	11970	11970	0
688	20230607	090100	526360	11970	11970	11970	11970	12
689	20230607	090000	382720	11960	11960	11960	11960	32