KissMeData/439250/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213000	62629470	9970	9970	9970	9970	10
3	20230607	212900	62629470	9970	9970	9970	9970	0
4	20230607	212800	62629470	9970	9970	9970	9970	0
5	20230607	212700	62629470	9970	9970	9970	9970	0
6	20230607	212600	62629470	9970	9970	9970	9970	0
7	20230607	212500	62629470	9970	9970	9970	9970	0
8	20230607	212400	62629470	9970	9970	9970	9970	0
9	20230607	212300	62629470	9970	9970	9970	9970	0
10	20230607	212200	62629470	9970	9970	9970	9970	0
11	20230607	212100	62629470	9970	9970	9970	9970	0
12	20230607	212000	62629470	9970	9970	9970	9970	0
13	20230607	211900	62629470	9970	9970	9970	9970	0
14	20230607	211800	62629470	9970	9970	9970	9970	0
15	20230607	211700	62629470	9970	9970	9970	9970	0
16	20230607	211600	62629470	9970	9970	9970	9970	0
17	20230607	211500	62629470	9970	9970	9970	9970	0
18	20230607	211400	62629470	9970	9970	9970	9970	0
19	20230607	211300	62629470	9970	9970	9970	9970	0
20	20230607	211200	62629470	9970	9970	9970	9970	0
21	20230607	211100	62629470	9970	9970	9970	9970	0
22	20230607	211000	62629470	9970	9970	9970	9970	0
23	20230607	210900	62629470	9970	9970	9970	9970	0
24	20230607	210800	62629470	9970	9970	9970	9970	0
25	20230607	210700	62629470	9970	9970	9970	9970	0
26	20230607	210600	62629470	9970	9970	9970	9970	0
27	20230607	210500	62629470	9970	9970	9970	9970	0
28	20230607	210400	62629470	9970	9970	9970	9970	0
29	20230607	210300	62629470	9970	9970	9970	9970	0
30	20230607	210200	62629470	9970	9970	9970	9970	0
31	20230607	210100	62629470	9970	9970	9970	9970	0
32	20230607	210000	62629470	9970	9970	9970	9970	10
33	20230607	205900	62629470	9970	9970	9970	9970	0
34	20230607	205800	62629470	9970	9970	9970	9970	0
35	20230607	205700	62629470	9970	9970	9970	9970	0
36	20230607	205600	62629470	9970	9970	9970	9970	0
37	20230607	205500	62629470	9970	9970	9970	9970	0
38	20230607	205400	62629470	9970	9970	9970	9970	0
39	20230607	205300	62629470	9970	9970	9970	9970	0
40	20230607	205200	62629470	9970	9970	9970	9970	0
41	20230607	205100	62629470	9970	9970	9970	9970	0
42	20230607	205000	62629470	9970	9970	9970	9970	0
43	20230607	204900	62629470	9970	9970	9970	9970	0
44	20230607	204800	62629470	9970	9970	9970	9970	0
45	20230607	204700	62629470	9970	9970	9970	9970	0
46	20230607	204600	62629470	9970	9970	9970	9970	0
47	20230607	204500	62629470	9970	9970	9970	9970	0
48	20230607	204400	62629470	9970	9970	9970	9970	0
49	20230607	204300	62629470	9970	9970	9970	9970	0
50	20230607	204200	62629470	9970	9970	9970	9970	0
51	20230607	204100	62629470	9970	9970	9970	9970	0
52	20230607	204000	62629470	9970	9970	9970	9970	0
53	20230607	203900	62629470	9970	9970	9970	9970	0
54	20230607	203800	62629470	9970	9970	9970	9970	0
55	20230607	203700	62629470	9970	9970	9970	9970	0
56	20230607	203600	62629470	9970	9970	9970	9970	0
57	20230607	203500	62629470	9970	9970	9970	9970	0
58	20230607	203400	62629470	9970	9970	9970	9970	0
59	20230607	203300	62629470	9970	9970	9970	9970	0
60	20230607	203200	62629470	9970	9970	9970	9970	0
61	20230607	203100	62629470	9970	9970	9970	9970	0
62	20230607	203000	62629470	9970	9970	9970	9970	10
63	20230607	202900	62629470	9970	9970	9970	9970	0
64	20230607	202800	62629470	9970	9970	9970	9970	0
65	20230607	202700	62629470	9970	9970	9970	9970	0
66	20230607	202600	62629470	9970	9970	9970	9970	0
67	20230607	202500	62629470	9970	9970	9970	9970	0
68	20230607	202400	62629470	9970	9970	9970	9970	0
69	20230607	202300	62629470	9970	9970	9970	9970	0
70	20230607	202200	62629470	9970	9970	9970	9970	0
71	20230607	202100	62629470	9970	9970	9970	9970	0
72	20230607	202000	62629470	9970	9970	9970	9970	0
73	20230607	201900	62629470	9970	9970	9970	9970	0
74	20230607	201800	62629470	9970	9970	9970	9970	0
75	20230607	201700	62629470	9970	9970	9970	9970	0
76	20230607	201600	62629470	9970	9970	9970	9970	0
77	20230607	201500	62629470	9970	9970	9970	9970	0
78	20230607	201400	62629470	9970	9970	9970	9970	0
79	20230607	201300	62629470	9970	9970	9970	9970	0
80	20230607	201200	62629470	9970	9970	9970	9970	0
81	20230607	201100	62629470	9970	9970	9970	9970	0
82	20230607	201000	62629470	9970	9970	9970	9970	0
83	20230607	200900	62629470	9970	9970	9970	9970	0
84	20230607	200800	62629470	9970	9970	9970	9970	0
85	20230607	200700	62629470	9970	9970	9970	9970	0
86	20230607	200600	62629470	9970	9970	9970	9970	0
87	20230607	200500	62629470	9970	9970	9970	9970	0
88	20230607	200400	62629470	9970	9970	9970	9970	0
89	20230607	200300	62629470	9970	9970	9970	9970	0
90	20230607	200200	62629470	9970	9970	9970	9970	0
91	20230607	200100	62629470	9970	9970	9970	9970	0
92	20230607	200000	62629470	9970	9970	9970	9970	10
93	20230607	195900	62629470	9970	9970	9970	9970	0
94	20230607	195800	62629470	9970	9970	9970	9970	0
95	20230607	195700	62629470	9970	9970	9970	9970	0
96	20230607	195600	62629470	9970	9970	9970	9970	0
97	20230607	195500	62629470	9970	9970	9970	9970	0
98	20230607	195400	62629470	9970	9970	9970	9970	0
99	20230607	195300	62629470	9970	9970	9970	9970	0
100	20230607	195200	62629470	9970	9970	9970	9970	0
101	20230607	195100	62629470	9970	9970	9970	9970	0
102	20230607	195000	62629470	9970	9970	9970	9970	0
103	20230607	194900	62629470	9970	9970	9970	9970	0
104	20230607	194800	62629470	9970	9970	9970	9970	0
105	20230607	194700	62629470	9970	9970	9970	9970	0
106	20230607	194600	62629470	9970	9970	9970	9970	0
107	20230607	194500	62629470	9970	9970	9970	9970	0
108	20230607	194400	62629470	9970	9970	9970	9970	0
109	20230607	194300	62629470	9970	9970	9970	9970	0
110	20230607	194200	62629470	9970	9970	9970	9970	0
111	20230607	194100	62629470	9970	9970	9970	9970	0
112	20230607	194000	62629470	9970	9970	9970	9970	0
113	20230607	193900	62629470	9970	9970	9970	9970	0
114	20230607	193800	62629470	9970	9970	9970	9970	0
115	20230607	193700	62629470	9970	9970	9970	9970	0
116	20230607	193600	62629470	9970	9970	9970	9970	0
117	20230607	193500	62629470	9970	9970	9970	9970	0
118	20230607	193400	62629470	9970	9970	9970	9970	0
119	20230607	193300	62629470	9970	9970	9970	9970	0
120	20230607	193200	62629470	9970	9970	9970	9970	0
121	20230607	193100	62629470	9970	9970	9970	9970	0
122	20230607	193000	62629470	9970	9970	9970	9970	10
123	20230607	192900	62629470	9970	9970	9970	9970	0
124	20230607	192800	62629470	9970	9970	9970	9970	0
125	20230607	192700	62629470	9970	9970	9970	9970	0
126	20230607	192600	62629470	9970	9970	9970	9970	0
127	20230607	192500	62629470	9970	9970	9970	9970	0
128	20230607	192400	62629470	9970	9970	9970	9970	0
129	20230607	192300	62629470	9970	9970	9970	9970	0
130	20230607	192200	62629470	9970	9970	9970	9970	0
131	20230607	192100	62629470	9970	9970	9970	9970	0
132	20230607	192000	62629470	9970	9970	9970	9970	0
133	20230607	191900	62629470	9970	9970	9970	9970	0
134	20230607	191800	62629470	9970	9970	9970	9970	0
135	20230607	191700	62629470	9970	9970	9970	9970	0
136	20230607	191600	62629470	9970	9970	9970	9970	0
137	20230607	191500	62629470	9970	9970	9970	9970	0
138	20230607	191400	62629470	9970	9970	9970	9970	0
139	20230607	191300	62629470	9970	9970	9970	9970	0
140	20230607	191200	62629470	9970	9970	9970	9970	0
141	20230607	191100	62629470	9970	9970	9970	9970	0
142	20230607	191000	62629470	9970	9970	9970	9970	0
143	20230607	190900	62629470	9970	9970	9970	9970	0
144	20230607	190800	62629470	9970	9970	9970	9970	0
145	20230607	190700	62629470	9970	9970	9970	9970	0
146	20230607	190600	62629470	9970	9970	9970	9970	0
147	20230607	190500	62629470	9970	9970	9970	9970	0
148	20230607	190400	62629470	9970	9970	9970	9970	0
149	20230607	190300	62629470	9970	9970	9970	9970	0
150	20230607	190200	62629470	9970	9970	9970	9970	0
151	20230607	190100	62629470	9970	9970	9970	9970	0
152	20230607	190000	62629470	9970	9970	9970	9970	10
153	20230607	185900	62629470	9970	9970	9970	9970	0
154	20230607	185800	62629470	9970	9970	9970	9970	0
155	20230607	185700	62629470	9970	9970	9970	9970	0
156	20230607	185600	62629470	9970	9970	9970	9970	0
157	20230607	185500	62629470	9970	9970	9970	9970	0
158	20230607	185400	62629470	9970	9970	9970	9970	0
159	20230607	185300	62629470	9970	9970	9970	9970	0
160	20230607	185200	62629470	9970	9970	9970	9970	0
161	20230607	185100	62629470	9970	9970	9970	9970	0
162	20230607	185000	62629470	9970	9970	9970	9970	0
163	20230607	184900	62629470	9970	9970	9970	9970	0
164	20230607	184800	62629470	9970	9970	9970	9970	0
165	20230607	184700	62629470	9970	9970	9970	9970	0
166	20230607	184600	62629470	9970	9970	9970	9970	0
167	20230607	184500	62629470	9970	9970	9970	9970	0
168	20230607	184400	62629470	9970	9970	9970	9970	0
169	20230607	184300	62629470	9970	9970	9970	9970	0
170	20230607	184200	62629470	9970	9970	9970	9970	0
171	20230607	184100	62629470	9970	9970	9970	9970	0
172	20230607	184000	62629470	9970	9970	9970	9970	0
173	20230607	183900	62629470	9970	9970	9970	9970	0
174	20230607	183800	62629470	9970	9970	9970	9970	0
175	20230607	183700	62629470	9970	9970	9970	9970	0
176	20230607	183600	62629470	9970	9970	9970	9970	0
177	20230607	183500	62629470	9970	9970	9970	9970	0
178	20230607	183400	62629470	9970	9970	9970	9970	0
179	20230607	183300	62629470	9970	9970	9970	9970	0
180	20230607	183200	62629470	9970	9970	9970	9970	0
181	20230607	183100	62629470	9970	9970	9970	9970	0
182	20230607	183000	62629470	9970	9970	9970	9970	10
183	20230607	182900	62629470	9970	9970	9970	9970	0
184	20230607	182800	62629470	9970	9970	9970	9970	0
185	20230607	182700	62629470	9970	9970	9970	9970	0
186	20230607	182600	62629470	9970	9970	9970	9970	0
187	20230607	182500	62629470	9970	9970	9970	9970	0
188	20230607	182400	62629470	9970	9970	9970	9970	0
189	20230607	182300	62629470	9970	9970	9970	9970	0
190	20230607	182200	62629470	9970	9970	9970	9970	0
191	20230607	182100	62629470	9970	9970	9970	9970	0
192	20230607	182000	62629470	9970	9970	9970	9970	0
193	20230607	181900	62629470	9970	9970	9970	9970	0
194	20230607	181800	62629470	9970	9970	9970	9970	0
195	20230607	181700	62629470	9970	9970	9970	9970	0
196	20230607	181600	62629470	9970	9970	9970	9970	0
197	20230607	181500	62629470	9970	9970	9970	9970	0
198	20230607	181400	62629470	9970	9970	9970	9970	0
199	20230607	181300	62629470	9970	9970	9970	9970	0
200	20230607	181200	62629470	9970	9970	9970	9970	0
201	20230607	181100	62629470	9970	9970	9970	9970	0
202	20230607	181000	62629470	9970	9970	9970	9970	0
203	20230607	180900	62629470	9970	9970	9970	9970	0
204	20230607	180800	62629470	9970	9970	9970	9970	0
205	20230607	180700	62629470	9970	9970	9970	9970	0
206	20230607	180600	62629470	9970	9970	9970	9970	0
207	20230607	180500	62629470	9970	9970	9970	9970	0
208	20230607	180400	62629470	9970	9970	9970	9970	0
209	20230607	180300	62629470	9970	9970	9970	9970	0
210	20230607	180200	62629470	9970	9970	9970	9970	0
211	20230607	180100	62629470	9970	9970	9970	9970	0
212	20230607	180000	62629470	9970	9970	9970	9970	10
213	20230607	175900	62629470	9970	9970	9970	9970	0
214	20230607	175800	62629470	9970	9970	9970	9970	0
215	20230607	175700	62629470	9970	9970	9970	9970	0
216	20230607	175600	62629470	9970	9970	9970	9970	0
217	20230607	175500	62629470	9970	9970	9970	9970	0
218	20230607	175400	62629470	9970	9970	9970	9970	0
219	20230607	175300	62629470	9970	9970	9970	9970	0
220	20230607	175200	62629470	9970	9970	9970	9970	0
221	20230607	175100	62629470	9970	9970	9970	9970	0
222	20230607	175000	62629470	9970	9970	9970	9970	0
223	20230607	174900	62629470	9970	9970	9970	9970	0
224	20230607	174800	62629470	9970	9970	9970	9970	0
225	20230607	174700	62629470	9970	9970	9970	9970	0
226	20230607	174600	62629470	9970	9970	9970	9970	0
227	20230607	174500	62629470	9970	9970	9970	9970	0
228	20230607	174400	62629470	9970	9970	9970	9970	0
229	20230607	174300	62629470	9970	9970	9970	9970	0
230	20230607	174200	62629470	9970	9970	9970	9970	0
231	20230607	174100	62629470	9970	9970	9970	9970	0
232	20230607	174000	62629470	9970	9970	9970	9970	0
233	20230607	173900	62629470	9970	9970	9970	9970	0
234	20230607	173800	62629470	9970	9970	9970	9970	0
235	20230607	173700	62629470	9970	9970	9970	9970	0
236	20230607	173600	62629470	9970	9970	9970	9970	0
237	20230607	173500	62629470	9970	9970	9970	9970	0
238	20230607	173400	62629470	9970	9970	9970	9970	0
239	20230607	173300	62629470	9970	9970	9970	9970	0
240	20230607	173200	62629470	9970	9970	9970	9970	0
241	20230607	173100	62629470	9970	9970	9970	9970	0
242	20230607	173000	62629470	9970	9970	9970	9970	10
243	20230607	172900	62629470	9970	9970	9970	9970	0
244	20230607	172800	62629470	9970	9970	9970	9970	0
245	20230607	172700	62629470	9970	9970	9970	9970	0
246	20230607	172600	62629470	9970	9970	9970	9970	0
247	20230607	172500	62629470	9970	9970	9970	9970	0
248	20230607	172400	62629470	9970	9970	9970	9970	0
249	20230607	172300	62629470	9970	9970	9970	9970	0
250	20230607	172200	62629470	9970	9970	9970	9970	0
251	20230607	172100	62629470	9970	9970	9970	9970	0
252	20230607	172000	62629470	9970	9970	9970	9970	0
253	20230607	171900	62629470	9970	9970	9970	9970	0
254	20230607	171800	62629470	9970	9970	9970	9970	0
255	20230607	171700	62629470	9970	9970	9970	9970	0
256	20230607	171600	62629470	9970	9970	9970	9970	0
257	20230607	171500	62629470	9970	9970	9970	9970	0
258	20230607	171400	62629470	9970	9970	9970	9970	0
259	20230607	171300	62629470	9970	9970	9970	9970	0
260	20230607	171200	62629470	9970	9970	9970	9970	0
261	20230607	171100	62629470	9970	9970	9970	9970	0
262	20230607	171000	62629470	9970	9970	9970	9970	0
263	20230607	170900	62629470	9970	9970	9970	9970	0
264	20230607	170800	62629470	9970	9970	9970	9970	0
265	20230607	170700	62629470	9970	9970	9970	9970	0
266	20230607	170600	62629470	9970	9970	9970	9970	0
267	20230607	170500	62629470	9970	9970	9970	9970	0
268	20230607	170400	62629470	9970	9970	9970	9970	0
269	20230607	170300	62629470	9970	9970	9970	9970	0
270	20230607	170200	62629470	9970	9970	9970	9970	0
271	20230607	170100	62629470	9970	9970	9970	9970	0
272	20230607	170000	62629470	9970	9970	9970	9970	10
273	20230607	165900	62629470	9970	9970	9970	9970	0
274	20230607	165800	62629470	9970	9970	9970	9970	0
275	20230607	165700	62629470	9970	9970	9970	9970	0
276	20230607	165600	62629470	9970	9970	9970	9970	0
277	20230607	165500	62629470	9970	9970	9970	9970	0
278	20230607	165400	62629470	9970	9970	9970	9970	0
279	20230607	165300	62629470	9970	9970	9970	9970	0
280	20230607	165200	62629470	9970	9970	9970	9970	0
281	20230607	165100	62629470	9970	9970	9970	9970	0
282	20230607	165000	62629470	9970	9970	9970	9970	0
283	20230607	164900	62629470	9970	9970	9970	9970	0
284	20230607	164800	62629470	9970	9970	9970	9970	0
285	20230607	164700	62629470	9970	9970	9970	9970	0
286	20230607	164600	62629470	9970	9970	9970	9970	0
287	20230607	164500	62629470	9970	9970	9970	9970	0
288	20230607	164400	62629470	9970	9970	9970	9970	0
289	20230607	164300	62629470	9970	9970	9970	9970	0
290	20230607	164200	62629470	9970	9970	9970	9970	0
291	20230607	164100	62629470	9970	9970	9970	9970	0
292	20230607	164000	62629470	9970	9970	9970	9970	0
293	20230607	163900	62629470	9970	9970	9970	9970	0
294	20230607	163800	62629470	9970	9970	9970	9970	0
295	20230607	163700	62629470	9970	9970	9970	9970	0
296	20230607	163600	62629470	9970	9970	9970	9970	0
297	20230607	163500	62629470	9970	9970	9970	9970	0
298	20230607	163400	62629470	9970	9970	9970	9970	0
299	20230607	163300	62629470	9970	9970	9970	9970	0
300	20230607	163200	62629470	9970	9970	9970	9970	0
301	20230607	163100	62629470	9970	9970	9970	9970	0
302	20230607	163000	62629470	9970	9970	9970	9970	10
303	20230607	162900	62629470	9970	9970	9970	9970	0
304	20230607	162800	62629470	9970	9970	9970	9970	0
305	20230607	162700	62629470	9970	9970	9970	9970	0
306	20230607	162600	62629470	9970	9970	9970	9970	0
307	20230607	162500	62629470	9970	9970	9970	9970	0
308	20230607	162400	62629470	9970	9970	9970	9970	0
309	20230607	162300	62629470	9970	9970	9970	9970	0
310	20230607	162200	62629470	9970	9970	9970	9970	0
311	20230607	162100	62629470	9970	9970	9970	9970	0
312	20230607	162000	62629470	9970	9970	9970	9970	0
313	20230607	161900	62629470	9970	9970	9970	9970	0
314	20230607	161800	62629470	9970	9970	9970	9970	0
315	20230607	161700	62629470	9970	9970	9970	9970	0
316	20230607	161600	62629470	9970	9970	9970	9970	0
317	20230607	161500	62629470	9970	9970	9970	9970	0
318	20230607	161400	62629470	9970	9970	9970	9970	0
319	20230607	161300	62629470	9970	9970	9970	9970	0
320	20230607	161200	62629470	9970	9970	9970	9970	0
321	20230607	161100	62629470	9970	9970	9970	9970	0
322	20230607	161000	62629470	9970	9970	9970	9970	0
323	20230607	160900	62629470	9970	9970	9970	9970	0
324	20230607	160800	62629470	9970	9970	9970	9970	0
325	20230607	160700	62629470	9970	9970	9970	9970	0
326	20230607	160600	62629470	9970	9970	9970	9970	0
327	20230607	160500	62629470	9970	9970	9970	9970	0
328	20230607	160400	62629470	9970	9970	9970	9970	0
329	20230607	160300	62629470	9970	9970	9970	9970	0
330	20230607	160200	62629470	9970	9970	9970	9970	0
331	20230607	160100	62629470	9970	9970	9970	9970	0
332	20230607	160000	62629470	9970	9970	9970	9970	10
333	20230607	155900	62629470	9970	9970	9970	9970	0
334	20230607	155800	62629470	9970	9970	9970	9970	0
335	20230607	155700	62629470	9970	9970	9970	9970	0
336	20230607	155600	62629470	9970	9970	9970	9970	0
337	20230607	155500	62629470	9970	9970	9970	9970	0
338	20230607	155400	62629470	9970	9970	9970	9970	0
339	20230607	155300	62629470	9970	9970	9970	9970	0
340	20230607	155200	62629470	9970	9970	9970	9970	0
341	20230607	155100	62629470	9970	9970	9970	9970	0
342	20230607	155000	62629470	9970	9970	9970	9970	0
343	20230607	154900	62629470	9970	9970	9970	9970	0
344	20230607	154800	62629470	9970	9970	9970	9970	0
345	20230607	154700	62629470	9970	9970	9970	9970	0
346	20230607	154600	62629470	9970	9970	9970	9970	0
347	20230607	154500	62629470	9970	9970	9970	9970	0
348	20230607	154400	62629470	9970	9970	9970	9970	0
349	20230607	154300	62629470	9970	9970	9970	9970	0
350	20230607	154200	62629470	9970	9970	9970	9970	0
351	20230607	154100	62629470	9970	9970	9970	9970	0
352	20230607	154000	62629470	9970	9970	9970	9970	0
353	20230607	153900	62629470	9970	9970	9970	9970	0
354	20230607	153800	62629470	9970	9970	9970	9970	0
355	20230607	153700	62629470	9970	9970	9970	9970	0
356	20230607	153600	62629470	9970	9970	9970	9970	0
357	20230607	153500	62629470	9970	9970	9970	9970	0
358	20230607	153400	62629470	9970	9970	9970	9970	0
359	20230607	153300	62629470	9970	9970	9970	9970	0
360	20230607	153200	62629470	9970	9970	9970	9970	0
361	20230607	153100	62629470	9970	9970	9970	9970	0
362	20230607	153000	62629470	9970	9970	9970	9970	20
363	20230607	152900	62529770	9970	9970	9970	9970	0
364	20230607	152800	62529770	9970	9970	9970	9970	0
365	20230607	152700	62529770	9970	9970	9970	9970	0
366	20230607	152600	62529770	9970	9970	9970	9970	0
367	20230607	152500	62529770	9970	9970	9970	9970	0
368	20230607	152400	62529770	9970	9970	9970	9970	0
369	20230607	152300	62529770	9970	9970	9970	9970	0
370	20230607	152200	62529770	9970	9970	9970	9970	0
371	20230607	152100	62529770	9970	9970	9970	9970	0
372	20230607	152000	62529770	9970	9970	9970	9970	0
373	20230607	151900	62529770	9970	9970	9970	9970	0
374	20230607	151800	62529770	9970	9970	9970	9970	13
375	20230607	151700	62400160	9970	9970	9970	9970	0
376	20230607	151600	62400160	9970	9960	9970	9960	99
377	20230607	151500	61414110	9960	9970	9970	9960	903
378	20230607	151400	52420220	9960	9960	9960	9960	0
379	20230607	151300	52420220	9960	9960	9960	9960	0
380	20230607	151200	52420220	9960	9960	9960	9960	2
381	20230607	151100	52400300	9960	9960	9960	9960	1
382	20230607	151000	52390340	9960	9960	9960	9960	53
383	20230607	150900	51862460	9970	9970	9970	9970	0
384	20230607	150800	51862460	9970	9970	9970	9970	0
385	20230607	150700	51862460	9970	9970	9970	9970	0
386	20230607	150600	51862460	9970	9970	9970	9970	0
387	20230607	150500	51862460	9970	9970	9970	9970	0
388	20230607	150400	51862460	9970	9970	9970	9970	0
389	20230607	150300	51862460	9970	9970	9970	9970	0
390	20230607	150200	51862460	9970	9970	9970	9970	0
391	20230607	150100	51862460	9970	9970	9970	9970	0
392	20230607	150000	51862460	9970	9970	9970	9970	0
393	20230607	145900	51862460	9970	9970	9970	9970	39
394	20230607	145800	51473630	9970	9970	9970	9970	0
395	20230607	145700	51473630	9970	9970	9970	9970	0
396	20230607	145600	51473630	9970	9970	9970	9970	0
397	20230607	145500	51473630	9970	9970	9970	9970	0
398	20230607	145400	51473630	9970	9970	9970	9970	50
399	20230607	145300	50975130	9970	9970	9970	9970	0
400	20230607	145200	50975130	9970	9970	9970	9970	0
401	20230607	145100	50975130	9970	9970	9970	9970	0
402	20230607	145000	50975130	9970	9970	9970	9970	0
403	20230607	144900	50975130	9970	9970	9970	9970	1
404	20230607	144800	50965160	9970	9970	9970	9970	0
405	20230607	144700	50965160	9970	9970	9970	9970	0
406	20230607	144600	50965160	9970	9970	9970	9970	0
407	20230607	144500	50965160	9970	9970	9970	9970	61
408	20230607	144400	50356990	9970	9970	9970	9970	500
409	20230607	144300	45371990	9970	9970	9970	9970	0
410	20230607	144200	45371990	9970	9970	9970	9970	0
411	20230607	144100	45371990	9970	9970	9970	9970	0
412	20230607	144000	45371990	9970	9970	9970	9970	0
413	20230607	143900	45371990	9970	9970	9970	9970	0
414	20230607	143800	45371990	9970	9970	9970	9970	0
415	20230607	143700	45371990	9970	9970	9970	9970	0
416	20230607	143600	45371990	9970	9970	9970	9970	0
417	20230607	143500	45371990	9970	9970	9970	9970	0
418	20230607	143400	45371990	9970	9970	9970	9970	5
419	20230607	143300	45322140	9970	9970	9970	9970	0
420	20230607	143200	45322140	9970	9970	9970	9970	0
421	20230607	143100	45322140	9970	9970	9970	9970	0
422	20230607	143000	45322140	9970	9970	9970	9970	0
423	20230607	142900	45322140	9970	9970	9970	9970	9
424	20230607	142800	45232410	9970	9970	9970	9970	0
425	20230607	142700	45232410	9970	9970	9970	9970	0
426	20230607	142600	45232410	9970	9970	9970	9970	0
427	20230607	142500	45232410	9970	9970	9970	9970	0
428	20230607	142400	45232410	9970	9970	9970	9970	0
429	20230607	142300	45232410	9970	9970	9970	9970	0
430	20230607	142200	45232410	9970	9970	9970	9970	0
431	20230607	142100	45232410	9970	9970	9970	9970	0
432	20230607	142000	45232410	9970	9970	9970	9970	0
433	20230607	141900	45232410	9970	9970	9970	9970	0
434	20230607	141800	45232410	9970	9970	9970	9970	0
435	20230607	141700	45232410	9970	9970	9970	9970	0
436	20230607	141600	45232410	9970	9970	9970	9970	0
437	20230607	141500	45232410	9970	9970	9970	9970	2
438	20230607	141400	45212470	9970	9970	9970	9970	0
439	20230607	141300	45212470	9970	9970	9970	9970	0
440	20230607	141200	45212470	9970	9970	9970	9970	0
441	20230607	141100	45212470	9970	9970	9970	9970	0
442	20230607	141000	45212470	9970	9970	9970	9970	0
443	20230607	140900	45212470	9970	9970	9970	9970	0
444	20230607	140800	45212470	9970	9970	9970	9970	0
445	20230607	140700	45212470	9970	9970	9970	9970	0
446	20230607	140600	45212470	9970	9970	9970	9970	0
447	20230607	140500	45212470	9970	9970	9970	9970	0
448	20230607	140400	45212470	9970	9970	9970	9970	10
449	20230607	140300	45112770	9960	9960	9960	9960	0
450	20230607	140200	45112770	9960	9960	9960	9960	0
451	20230607	140100	45112770	9960	9960	9960	9960	0
452	20230607	140000	45112770	9960	9960	9960	9960	150
453	20230607	135900	43618770	9970	9970	9970	9970	0
454	20230607	135800	43618770	9970	9970	9970	9970	0
455	20230607	135700	43618770	9970	9970	9970	9970	0
456	20230607	135600	43618770	9970	9970	9970	9970	0
457	20230607	135500	43618770	9970	9970	9970	9970	0
458	20230607	135400	43618770	9970	9970	9970	9970	0
459	20230607	135300	43618770	9970	9970	9970	9970	0
460	20230607	135200	43618770	9970	9970	9970	9970	2
461	20230607	135100	43598830	9970	9970	9970	9970	0
462	20230607	135000	43598830	9970	9970	9970	9970	6
463	20230607	134900	43539010	9970	9970	9970	9970	0
464	20230607	134800	43539010	9970	9970	9970	9970	1
465	20230607	134700	43529040	9970	9970	9970	9970	1
466	20230607	134600	43519070	9970	9970	9970	9970	0
467	20230607	134500	43519070	9970	9970	9970	9970	0
468	20230607	134400	43519070	9970	9970	9970	9970	0
469	20230607	134300	43519070	9970	9970	9970	9970	0
470	20230607	134200	43519070	9970	9970	9970	9970	0
471	20230607	134100	43519070	9970	9970	9970	9970	0
472	20230607	134000	43519070	9970	9970	9970	9970	0
473	20230607	133900	43519070	9970	9970	9970	9970	0
474	20230607	133800	43519070	9970	9970	9970	9970	0
475	20230607	133700	43519070	9970	9970	9970	9970	0
476	20230607	133600	43519070	9970	9970	9970	9970	0
477	20230607	133500	43519070	9970	9970	9970	9970	0
478	20230607	133400	43519070	9970	9970	9970	9970	0
479	20230607	133300	43519070	9970	9970	9970	9970	205
480	20230607	133200	41475220	9960	9960	9960	9960	0
481	20230607	133100	41475220	9960	9960	9960	9960	7
482	20230607	133000	41405500	9970	9970	9970	9970	0
483	20230607	132900	41405500	9970	9970	9970	9970	0
484	20230607	132800	41405500	9970	9970	9970	9970	0
485	20230607	132700	41405500	9970	9970	9970	9970	0
486	20230607	132600	41405500	9970	9970	9970	9970	0
487	20230607	132500	41405500	9970	9970	9970	9970	0
488	20230607	132400	41405500	9970	9970	9970	9970	0
489	20230607	132300	41405500	9970	9970	9970	9970	0
490	20230607	132200	41405500	9970	9970	9970	9970	0
491	20230607	132100	41405500	9970	9970	9970	9970	0
492	20230607	132000	41405500	9970	9970	9970	9970	0
493	20230607	131900	41405500	9970	9970	9970	9970	2
494	20230607	131800	41385560	9970	9970	9970	9970	4
495	20230607	131700	41345680	9970	9970	9970	9970	4
496	20230607	131600	41305800	9960	9960	9960	9960	0
497	20230607	131500	41305800	9960	9960	9960	9960	0
498	20230607	131400	41305800	9960	9960	9960	9960	10
499	20230607	131300	41206200	9960	9970	9970	9960	3
500	20230607	131200	41176310	9960	9960	9960	9960	0
501	20230607	131100	41176310	9960	9960	9960	9960	0
502	20230607	131000	41176310	9960	9960	9960	9960	0
503	20230607	130900	41176310	9960	9960	9960	9960	0
504	20230607	130800	41176310	9960	9960	9960	9960	10
505	20230607	130700	41076710	9960	9960	9960	9960	0
506	20230607	130600	41076710	9960	9960	9960	9960	0
507	20230607	130500	41076710	9960	9960	9960	9960	0
508	20230607	130400	41076710	9960	9960	9960	9960	0
509	20230607	130300	41076710	9960	9960	9960	9960	0
510	20230607	130200	41076710	9960	9960	9960	9960	0
511	20230607	130100	41076710	9960	9960	9960	9960	0
512	20230607	130000	41076710	9960	9960	9960	9960	0
513	20230607	125900	41076710	9960	9960	9960	9960	0
514	20230607	125800	41076710	9960	9960	9960	9960	0
515	20230607	125700	41076710	9960	9960	9960	9960	0
516	20230607	125600	41076710	9960	9960	9960	9960	0
517	20230607	125500	41076710	9960	9960	9960	9960	0
518	20230607	125400	41076710	9960	9960	9960	9960	0
519	20230607	125300	41076710	9960	9960	9960	9960	0
520	20230607	125200	41076710	9960	9960	9960	9960	0
521	20230607	125100	41076710	9960	9960	9960	9960	0
522	20230607	125000	41076710	9960	9960	9960	9960	0
523	20230607	124900	41076710	9960	9960	9960	9960	0
524	20230607	124800	41076710	9960	9960	9960	9960	0
525	20230607	124700	41076710	9960	9960	9960	9960	0
526	20230607	124600	41076710	9960	9960	9960	9960	0
527	20230607	124500	41076710	9960	9960	9960	9960	0
528	20230607	124400	41076710	9960	9960	9960	9960	0
529	20230607	124300	41076710	9960	9960	9960	9960	0
530	20230607	124200	41076710	9960	9960	9960	9960	30
531	20230607	124100	40777910	9970	9970	9970	9970	0
532	20230607	124000	40777910	9970	9970	9970	9970	0
533	20230607	123900	40777910	9970	9970	9970	9970	0
534	20230607	123800	40777910	9970	9970	9970	9970	0
535	20230607	123700	40777910	9970	9970	9970	9970	0
536	20230607	123600	40777910	9970	9970	9970	9970	0
537	20230607	123500	40777910	9970	9970	9970	9970	0
538	20230607	123400	40777910	9970	9970	9970	9970	0
539	20230607	123300	40777910	9970	9970	9970	9970	0
540	20230607	123200	40777910	9970	9970	9970	9970	0
541	20230607	123100	40777910	9970	9970	9970	9970	0
542	20230607	123000	40777910	9970	9970	9970	9970	0
543	20230607	122900	40777910	9970	9970	9970	9970	0
544	20230607	122800	40777910	9970	9970	9970	9970	0
545	20230607	122700	40777910	9970	9970	9970	9970	0
546	20230607	122600	40777910	9970	9970	9970	9970	0
547	20230607	122500	40777910	9970	9970	9970	9970	1
548	20230607	122400	40767940	9970	9970	9970	9970	35
549	20230607	122300	40418990	9980	9980	9980	9980	0
550	20230607	122200	40418990	9980	9980	9980	9980	0
551	20230607	122100	40418990	9980	9980	9980	9980	0
552	20230607	122000	40418990	9980	9980	9980	9980	2
553	20230607	121900	40399030	9970	9970	9970	9970	0
554	20230607	121800	40399030	9970	9970	9970	9970	0
555	20230607	121700	40399030	9970	9970	9970	9970	0
556	20230607	121600	40399030	9970	9970	9970	9970	0
557	20230607	121500	40399030	9970	9970	9970	9970	0
558	20230607	121400	40399030	9970	9970	9970	9970	0
559	20230607	121300	40399030	9970	9970	9970	9970	0
560	20230607	121200	40399030	9970	9970	9970	9970	0
561	20230607	121100	40399030	9970	9970	9970	9970	0
562	20230607	121000	40399030	9970	9970	9970	9970	0
563	20230607	120900	40399030	9970	9970	9970	9970	0
564	20230607	120800	40399030	9970	9970	9970	9970	25
565	20230607	120700	40149780	9960	9960	9960	9960	0
566	20230607	120600	40149780	9960	9960	9960	9960	0
567	20230607	120500	40149780	9960	9960	9960	9960	0
568	20230607	120400	40149780	9960	9960	9960	9960	0
569	20230607	120300	40149780	9960	9960	9960	9960	0
570	20230607	120200	40149780	9960	9960	9960	9960	0
571	20230607	120100	40149780	9960	9960	9960	9960	0
572	20230607	120000	40149780	9960	9960	9960	9960	0
573	20230607	115900	40149780	9960	9960	9960	9960	0
574	20230607	115800	40149780	9960	9960	9960	9960	0
575	20230607	115700	40149780	9960	9960	9960	9960	0
576	20230607	115600	40149780	9960	9960	9960	9960	0
577	20230607	115500	40149780	9960	9960	9960	9960	0
578	20230607	115400	40149780	9960	9960	9960	9960	0
579	20230607	115300	40149780	9960	9960	9960	9960	0
580	20230607	115200	40149780	9960	9960	9960	9960	0
581	20230607	115100	40149780	9960	9960	9960	9960	0
582	20230607	115000	40149780	9960	9960	9960	9960	0
583	20230607	114900	40149780	9960	9960	9960	9960	0
584	20230607	114800	40149780	9960	9960	9960	9960	0
585	20230607	114700	40149780	9960	9960	9960	9960	0
586	20230607	114600	40149780	9960	9960	9960	9960	0
587	20230607	114500	40149780	9960	9960	9960	9960	0
588	20230607	114400	40149780	9960	9960	9960	9960	90
589	20230607	114300	39253380	9960	9960	9960	9960	0
590	20230607	114200	39253380	9960	9960	9960	9960	0
591	20230607	114100	39253380	9960	9960	9960	9960	0
592	20230607	114000	39253380	9960	9970	9970	9960	8
593	20230607	113900	39173650	9970	9970	9970	9970	0
594	20230607	113800	39173650	9970	9970	9970	9970	0
595	20230607	113700	39173650	9970	9970	9970	9970	0
596	20230607	113600	39173650	9970	9970	9970	9970	0
597	20230607	113500	39173650	9970	9970	9970	9970	0
598	20230607	113400	39173650	9970	9970	9970	9970	0
599	20230607	113300	39173650	9970	9970	9970	9970	40
600	20230607	113200	38774850	9970	9970	9970	9970	0
601	20230607	113100	38774850	9970	9970	9970	9970	0
602	20230607	113000	38774850	9970	9970	9970	9970	0
603	20230607	112900	38774850	9970	9970	9970	9970	10
604	20230607	112800	38675150	9960	9960	9960	9960	0
605	20230607	112700	38675150	9960	9960	9960	9960	0
606	20230607	112600	38675150	9960	9960	9960	9960	0
607	20230607	112500	38675150	9960	9960	9960	9960	0
608	20230607	112400	38675150	9960	9960	9960	9960	0
609	20230607	112300	38675150	9960	9960	9960	9960	0
610	20230607	112200	38675150	9960	9960	9960	9960	200
611	20230607	112100	36683150	9960	9960	9960	9960	0
612	20230607	112000	36683150	9960	9960	9960	9960	0
613	20230607	111900	36683150	9960	9960	9960	9960	0
614	20230607	111800	36683150	9960	9960	9960	9960	0
615	20230607	111700	36683150	9960	9960	9960	9960	0
616	20230607	111600	36683150	9960	9960	9960	9960	0
617	20230607	111500	36683150	9960	9960	9960	9960	0
618	20230607	111400	36683150	9960	9960	9960	9960	0
619	20230607	111300	36683150	9960	9960	9960	9960	0
620	20230607	111200	36683150	9960	9960	9960	9960	160
621	20230607	111100	35089550	9960	9960	9960	9960	0
622	20230607	111000	35089550	9960	9960	9960	9960	0
623	20230607	110900	35089550	9960	9960	9960	9960	0
624	20230607	110800	35089550	9960	9960	9960	9960	0
625	20230607	110700	35089550	9960	9960	9960	9960	0
626	20230607	110600	35089550	9960	9960	9960	9960	0
627	20230607	110500	35089550	9960	9960	9960	9960	0
628	20230607	110400	35089550	9960	9960	9960	9960	0
629	20230607	110300	35089550	9960	9960	9960	9960	0
630	20230607	110200	35089550	9960	9960	9960	9960	0
631	20230607	110100	35089550	9960	9960	9960	9960	0
632	20230607	110000	35089550	9960	9960	9960	9960	0
633	20230607	105900	35089550	9960	9960	9960	9960	0
634	20230607	105800	35089550	9960	9960	9960	9960	0
635	20230607	105700	35089550	9960	9960	9960	9960	1
636	20230607	105600	35079590	9980	9980	9980	9980	0
637	20230607	105500	35079590	9980	9980	9980	9980	0
638	20230607	105400	35079590	9980	9980	9980	9980	0
639	20230607	105300	35079590	9980	9980	9980	9980	0
640	20230607	105200	35079590	9980	9990	9990	9980	335
641	20230607	105100	31733480	9980	9980	9980	9980	0
642	20230607	105000	31733480	9980	9980	9980	9980	0
643	20230607	104900	31733480	9980	9980	9980	9980	53
644	20230607	104800	31204540	9980	9980	9980	9980	0
645	20230607	104700	31204540	9980	9980	9980	9980	11
646	20230607	104600	31094760	9980	9980	9980	9980	0
647	20230607	104500	31094760	9980	9980	9980	9980	0
648	20230607	104400	31094760	9980	9980	9980	9980	0
649	20230607	104300	31094760	9980	9980	9980	9980	0
650	20230607	104200	31094760	9980	9980	9980	9980	3
651	20230607	104100	31064820	9980	9980	9980	9980	200
652	20230607	104000	29068820	9980	9980	9980	9980	0
653	20230607	103900	29068820	9980	9980	9980	9980	0
654	20230607	103800	29068820	9980	9980	9980	9980	0
655	20230607	103700	29068820	9980	9980	9980	9980	100
656	20230607	103600	28070820	9980	9980	9980	9980	0
657	20230607	103500	28070820	9980	9980	9980	9980	0
658	20230607	103400	28070820	9980	9980	9980	9980	0
659	20230607	103300	28070820	9980	9980	9980	9980	0
660	20230607	103200	28070820	9980	9980	9980	9980	0
661	20230607	103100	28070820	9980	9970	9980	9970	10
662	20230607	103000	27971090	9970	9970	9970	9970	0
663	20230607	102900	27971090	9970	9970	9970	9970	0
664	20230607	102800	27971090	9970	9970	9970	9970	0
665	20230607	102700	27971090	9970	9960	9970	9960	93
666	20230607	102600	27044780	9950	9950	9950	9950	0
667	20230607	102500	27044780	9950	9950	9950	9950	0
668	20230607	102400	27044780	9950	9950	9950	9950	0
669	20230607	102300	27044780	9950	9950	9950	9950	0
670	20230607	102200	27044780	9950	9950	9950	9950	108
671	20230607	102100	25970180	9960	9960	9960	9960	996
672	20230607	102000	16050020	9960	9960	9960	9960	0
673	20230607	101900	16050020	9960	9960	9960	9960	4
674	20230607	101800	16010180	9950	9950	9950	9950	0
675	20230607	101700	16010180	9950	9950	9950	9950	0
676	20230607	101600	16010180	9950	9950	9950	9950	0
677	20230607	101500	16010180	9950	9950	9950	9950	0
678	20230607	101400	16010180	9950	9950	9950	9950	0
679	20230607	101300	16010180	9950	9950	9950	9950	0
680	20230607	101200	16010180	9950	9950	9950	9950	0
681	20230607	101100	16010180	9950	9950	9950	9950	0
682	20230607	101000	16010180	9950	9950	9950	9950	30
683	20230607	100900	15711680	9970	9970	9970	9970	0
684	20230607	100800	15711680	9970	9970	9970	9970	1
685	20230607	100700	15701710	9950	9950	9950	9950	0
686	20230607	100600	15701710	9950	9950	9950	9950	43
687	20230607	100500	15273860	9950	9950	9950	9950	0
688	20230607	100400	15273860	9950	9950	9950	9950	0
689	20230607	100300	15273860	9950	9950	9950	9950	100
690	20230607	100200	14278860	9950	9960	9960	9950	500
691	20230607	100100	9303560	9950	9950	9950	9950	0
692	20230607	100000	9303560	9950	9950	9950	9950	0
693	20230607	095900	9303560	9950	9950	9950	9950	0
694	20230607	095800	9303560	9950	9950	9950	9950	0
695	20230607	095700	9303560	9950	9950	9950	9950	0
696	20230607	095600	9303560	9950	9950	9950	9950	0
697	20230607	095500	9303560	9950	9950	9950	9950	0
698	20230607	095400	9303560	9950	9950	9950	9950	0
699	20230607	095300	9303560	9950	9950	9950	9950	0
700	20230607	095200	9303560	9950	9950	9950	9950	0
701	20230607	095100	9303560	9950	9950	9950	9950	0
702	20230607	095000	9303560	9950	9950	9950	9950	0
703	20230607	094900	9303560	9950	9950	9950	9950	0
704	20230607	094800	9303560	9950	9950	9950	9950	0
705	20230607	094700	9303560	9950	9950	9950	9950	0
706	20230607	094600	9303560	9950	9950	9950	9950	0
707	20230607	094500	9303560	9950	9950	9950	9950	0
708	20230607	094400	9303560	9950	9950	9950	9950	0
709	20230607	094300	9303560	9950	9950	9950	9950	0
710	20230607	094200	9303560	9950	9950	9950	9950	223
711	20230607	094100	7084710	9960	9960	9960	9960	0
712	20230607	094000	7084710	9960	9960	9960	9960	50
713	20230607	093900	6586710	9960	9960	9960	9960	227
714	20230607	093800	4325790	9970	9970	9970	9970	0
715	20230607	093700	4325790	9970	9980	9980	9970	3
716	20230607	093600	4295860	9950	9950	9950	9950	0
717	20230607	093500	4295860	9950	9950	9950	9950	0
718	20230607	093400	4295860	9950	9950	9950	9950	0
719	20230607	093300	4295860	9950	9950	9950	9950	0
720	20230607	093200	4295860	9950	9950	9950	9950	4
721	20230607	093100	4256060	9950	9950	9950	9950	0
722	20230607	093000	4256060	9950	9950	9950	9950	4
723	20230607	092900	4216260	9980	9980	9980	9980	1
724	20230607	092800	4206280	9980	9980	9980	9980	0
725	20230607	092700	4206280	9980	9980	9980	9980	0
726	20230607	092600	4206280	9980	9980	9980	9980	1
727	20230607	092500	4196300	9980	9980	9980	9980	1
728	20230607	092400	4186320	9970	9970	9970	9970	0
729	20230607	092300	4186320	9970	9970	9970	9970	0
730	20230607	092200	4186320	9970	9970	9970	9970	0
731	20230607	092100	4186320	9970	9970	9970	9970	0
732	20230607	092000	4186320	9970	9970	9970	9970	0
733	20230607	091900	4186320	9970	9970	9990	9970	82
734	20230607	091800	3367380	9990	9990	10000	9990	189
735	20230607	091700	1478440	9990	9990	9990	9990	126
736	20230607	091600	219700	9960	9960	9960	9960	0
737	20230607	091500	219700	9960	9970	9970	9960	3
738	20230607	091400	189810	9990	9990	9990	9990	0
739	20230607	091300	189810	9990	9990	9990	9990	0
740	20230607	091200	189810	9990	9990	9990	9990	0
741	20230607	091100	189810	9990	9990	9990	9990	18
742	20230607	091000	9990	9990	9990	9990	9990	0
743	20230607	090900	9990	9990	9990	9990	9990	0
744	20230607	090800	9990	9990	9990	9990	9990	0
745	20230607	090700	9990	9990	9990	9990	9990	0
746	20230607	090600	9990	9990	9990	9990	9990	0
747	20230607	090500	9990	9990	9990	9990	9990	0
748	20230607	090400	9990	9990	9990	9990	9990	0
749	20230607	090300	9990	9990	9990	9990	9990	0
750	20230607	090200	9990	9990	9990	9990	9990	0
751	20230607	090100	9990	9990	9990	9990	9990	0
752	20230607	090000	9990	9990	9990	9990	9990	1