KissMeData/020400/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211800	196451950	9570	9570	9570	9570	157
3	20230607	211700	196451950	9570	9570	9570	9570	0
4	20230607	211600	196451950	9570	9570	9570	9570	0
5	20230607	211500	196451950	9570	9570	9570	9570	0
6	20230607	211400	196451950	9570	9570	9570	9570	0
7	20230607	211300	196451950	9570	9570	9570	9570	0
8	20230607	211200	196451950	9570	9570	9570	9570	0
9	20230607	211100	196451950	9570	9570	9570	9570	0
10	20230607	211000	196451950	9570	9570	9570	9570	0
11	20230607	210900	196451950	9570	9570	9570	9570	0
12	20230607	210800	196451950	9570	9570	9570	9570	0
13	20230607	210700	196451950	9570	9570	9570	9570	0
14	20230607	210600	196451950	9570	9570	9570	9570	0
15	20230607	210500	196451950	9570	9570	9570	9570	0
16	20230607	210400	196451950	9570	9570	9570	9570	0
17	20230607	210300	196451950	9570	9570	9570	9570	0
18	20230607	210200	196451950	9570	9570	9570	9570	0
19	20230607	210100	196451950	9570	9570	9570	9570	0
20	20230607	210000	196451950	9570	9570	9570	9570	0
21	20230607	205900	196451950	9570	9570	9570	9570	0
22	20230607	205800	196451950	9570	9570	9570	9570	0
23	20230607	205700	196451950	9570	9570	9570	9570	0
24	20230607	205600	196451950	9570	9570	9570	9570	0
25	20230607	205500	196451950	9570	9570	9570	9570	0
26	20230607	205400	196451950	9570	9570	9570	9570	0
27	20230607	205300	196451950	9570	9570	9570	9570	0
28	20230607	205200	196451950	9570	9570	9570	9570	0
29	20230607	205100	196451950	9570	9570	9570	9570	0
30	20230607	205000	196451950	9570	9570	9570	9570	0
31	20230607	204900	196451950	9570	9570	9570	9570	0
32	20230607	204800	196451950	9570	9570	9570	9570	157
33	20230607	204700	196451950	9570	9570	9570	9570	0
34	20230607	204600	196451950	9570	9570	9570	9570	0
35	20230607	204500	196451950	9570	9570	9570	9570	0
36	20230607	204400	196451950	9570	9570	9570	9570	0
37	20230607	204300	196451950	9570	9570	9570	9570	0
38	20230607	204200	196451950	9570	9570	9570	9570	0
39	20230607	204100	196451950	9570	9570	9570	9570	0
40	20230607	204000	196451950	9570	9570	9570	9570	0
41	20230607	203900	196451950	9570	9570	9570	9570	0
42	20230607	203800	196451950	9570	9570	9570	9570	0
43	20230607	203700	196451950	9570	9570	9570	9570	0
44	20230607	203600	196451950	9570	9570	9570	9570	0
45	20230607	203500	196451950	9570	9570	9570	9570	0
46	20230607	203400	196451950	9570	9570	9570	9570	0
47	20230607	203300	196451950	9570	9570	9570	9570	0
48	20230607	203200	196451950	9570	9570	9570	9570	0
49	20230607	203100	196451950	9570	9570	9570	9570	0
50	20230607	203000	196451950	9570	9570	9570	9570	0
51	20230607	202900	196451950	9570	9570	9570	9570	0
52	20230607	202800	196451950	9570	9570	9570	9570	0
53	20230607	202700	196451950	9570	9570	9570	9570	0
54	20230607	202600	196451950	9570	9570	9570	9570	0
55	20230607	202500	196451950	9570	9570	9570	9570	0
56	20230607	202400	196451950	9570	9570	9570	9570	0
57	20230607	202300	196451950	9570	9570	9570	9570	0
58	20230607	202200	196451950	9570	9570	9570	9570	0
59	20230607	202100	196451950	9570	9570	9570	9570	0
60	20230607	202000	196451950	9570	9570	9570	9570	0
61	20230607	201900	196451950	9570	9570	9570	9570	0
62	20230607	201800	196451950	9570	9570	9570	9570	157
63	20230607	201700	196451950	9570	9570	9570	9570	0
64	20230607	201600	196451950	9570	9570	9570	9570	0
65	20230607	201500	196451950	9570	9570	9570	9570	0
66	20230607	201400	196451950	9570	9570	9570	9570	0
67	20230607	201300	196451950	9570	9570	9570	9570	0
68	20230607	201200	196451950	9570	9570	9570	9570	0
69	20230607	201100	196451950	9570	9570	9570	9570	0
70	20230607	201000	196451950	9570	9570	9570	9570	0
71	20230607	200900	196451950	9570	9570	9570	9570	0
72	20230607	200800	196451950	9570	9570	9570	9570	0
73	20230607	200700	196451950	9570	9570	9570	9570	0
74	20230607	200600	196451950	9570	9570	9570	9570	0
75	20230607	200500	196451950	9570	9570	9570	9570	0
76	20230607	200400	196451950	9570	9570	9570	9570	0
77	20230607	200300	196451950	9570	9570	9570	9570	0
78	20230607	200200	196451950	9570	9570	9570	9570	0
79	20230607	200100	196451950	9570	9570	9570	9570	0
80	20230607	200000	196451950	9570	9570	9570	9570	0
81	20230607	195900	196451950	9570	9570	9570	9570	0
82	20230607	195800	196451950	9570	9570	9570	9570	0
83	20230607	195700	196451950	9570	9570	9570	9570	0
84	20230607	195600	196451950	9570	9570	9570	9570	0
85	20230607	195500	196451950	9570	9570	9570	9570	0
86	20230607	195400	196451950	9570	9570	9570	9570	0
87	20230607	195300	196451950	9570	9570	9570	9570	0
88	20230607	195200	196451950	9570	9570	9570	9570	0
89	20230607	195100	196451950	9570	9570	9570	9570	0
90	20230607	195000	196451950	9570	9570	9570	9570	0
91	20230607	194900	196451950	9570	9570	9570	9570	0
92	20230607	194800	196451950	9570	9570	9570	9570	157
93	20230607	194700	196451950	9570	9570	9570	9570	0
94	20230607	194600	196451950	9570	9570	9570	9570	0
95	20230607	194500	196451950	9570	9570	9570	9570	0
96	20230607	194400	196451950	9570	9570	9570	9570	0
97	20230607	194300	196451950	9570	9570	9570	9570	0
98	20230607	194200	196451950	9570	9570	9570	9570	0
99	20230607	194100	196451950	9570	9570	9570	9570	0
100	20230607	194000	196451950	9570	9570	9570	9570	0
101	20230607	193900	196451950	9570	9570	9570	9570	0
102	20230607	193800	196451950	9570	9570	9570	9570	0
103	20230607	193700	196451950	9570	9570	9570	9570	0
104	20230607	193600	196451950	9570	9570	9570	9570	0
105	20230607	193500	196451950	9570	9570	9570	9570	0
106	20230607	193400	196451950	9570	9570	9570	9570	0
107	20230607	193300	196451950	9570	9570	9570	9570	0
108	20230607	193200	196451950	9570	9570	9570	9570	0
109	20230607	193100	196451950	9570	9570	9570	9570	0
110	20230607	193000	196451950	9570	9570	9570	9570	0
111	20230607	192900	196451950	9570	9570	9570	9570	0
112	20230607	192800	196451950	9570	9570	9570	9570	0
113	20230607	192700	196451950	9570	9570	9570	9570	0
114	20230607	192600	196451950	9570	9570	9570	9570	0
115	20230607	192500	196451950	9570	9570	9570	9570	0
116	20230607	192400	196451950	9570	9570	9570	9570	0
117	20230607	192300	196451950	9570	9570	9570	9570	0
118	20230607	192200	196451950	9570	9570	9570	9570	0
119	20230607	192100	196451950	9570	9570	9570	9570	0
120	20230607	192000	196451950	9570	9570	9570	9570	0
121	20230607	191900	196451950	9570	9570	9570	9570	0
122	20230607	191800	196451950	9570	9570	9570	9570	157
123	20230607	191700	196451950	9570	9570	9570	9570	0
124	20230607	191600	196451950	9570	9570	9570	9570	0
125	20230607	191500	196451950	9570	9570	9570	9570	0
126	20230607	191400	196451950	9570	9570	9570	9570	0
127	20230607	191300	196451950	9570	9570	9570	9570	0
128	20230607	191200	196451950	9570	9570	9570	9570	0
129	20230607	191100	196451950	9570	9570	9570	9570	0
130	20230607	191000	196451950	9570	9570	9570	9570	0
131	20230607	190900	196451950	9570	9570	9570	9570	0
132	20230607	190800	196451950	9570	9570	9570	9570	0
133	20230607	190700	196451950	9570	9570	9570	9570	0
134	20230607	190600	196451950	9570	9570	9570	9570	0
135	20230607	190500	196451950	9570	9570	9570	9570	0
136	20230607	190400	196451950	9570	9570	9570	9570	0
137	20230607	190300	196451950	9570	9570	9570	9570	0
138	20230607	190200	196451950	9570	9570	9570	9570	0
139	20230607	190100	196451950	9570	9570	9570	9570	0
140	20230607	190000	196451950	9570	9570	9570	9570	0
141	20230607	185900	196451950	9570	9570	9570	9570	0
142	20230607	185800	196451950	9570	9570	9570	9570	0
143	20230607	185700	196451950	9570	9570	9570	9570	0
144	20230607	185600	196451950	9570	9570	9570	9570	0
145	20230607	185500	196451950	9570	9570	9570	9570	0
146	20230607	185400	196451950	9570	9570	9570	9570	0
147	20230607	185300	196451950	9570	9570	9570	9570	0
148	20230607	185200	196451950	9570	9570	9570	9570	0
149	20230607	185100	196451950	9570	9570	9570	9570	0
150	20230607	185000	196451950	9570	9570	9570	9570	0
151	20230607	184900	196451950	9570	9570	9570	9570	0
152	20230607	184800	196451950	9570	9570	9570	9570	157
153	20230607	184700	196451950	9570	9570	9570	9570	0
154	20230607	184600	196451950	9570	9570	9570	9570	0
155	20230607	184500	196451950	9570	9570	9570	9570	0
156	20230607	184400	196451950	9570	9570	9570	9570	0
157	20230607	184300	196451950	9570	9570	9570	9570	0
158	20230607	184200	196451950	9570	9570	9570	9570	0
159	20230607	184100	196451950	9570	9570	9570	9570	0
160	20230607	184000	196451950	9570	9570	9570	9570	0
161	20230607	183900	196451950	9570	9570	9570	9570	0
162	20230607	183800	196451950	9570	9570	9570	9570	0
163	20230607	183700	196451950	9570	9570	9570	9570	0
164	20230607	183600	196451950	9570	9570	9570	9570	0
165	20230607	183500	196451950	9570	9570	9570	9570	0
166	20230607	183400	196451950	9570	9570	9570	9570	0
167	20230607	183300	196451950	9570	9570	9570	9570	0
168	20230607	183200	196451950	9570	9570	9570	9570	0
169	20230607	183100	196451950	9570	9570	9570	9570	0
170	20230607	183000	196451950	9570	9570	9570	9570	0
171	20230607	182900	196451950	9570	9570	9570	9570	0
172	20230607	182800	196451950	9570	9570	9570	9570	0
173	20230607	182700	196451950	9570	9570	9570	9570	0
174	20230607	182600	196451950	9570	9570	9570	9570	0
175	20230607	182500	196451950	9570	9570	9570	9570	0
176	20230607	182400	196451950	9570	9570	9570	9570	0
177	20230607	182300	196451950	9570	9570	9570	9570	0
178	20230607	182200	196451950	9570	9570	9570	9570	0
179	20230607	182100	196451950	9570	9570	9570	9570	0
180	20230607	182000	196451950	9570	9570	9570	9570	0
181	20230607	181900	196451950	9570	9570	9570	9570	0
182	20230607	181800	196451950	9570	9570	9570	9570	157
183	20230607	181700	196451950	9570	9570	9570	9570	0
184	20230607	181600	196451950	9570	9570	9570	9570	0
185	20230607	181500	196451950	9570	9570	9570	9570	0
186	20230607	181400	196451950	9570	9570	9570	9570	0
187	20230607	181300	196451950	9570	9570	9570	9570	0
188	20230607	181200	196451950	9570	9570	9570	9570	0
189	20230607	181100	196451950	9570	9570	9570	9570	0
190	20230607	181000	196451950	9570	9570	9570	9570	0
191	20230607	180900	196451950	9570	9570	9570	9570	0
192	20230607	180800	196451950	9570	9570	9570	9570	0
193	20230607	180700	196451950	9570	9570	9570	9570	0
194	20230607	180600	196451950	9570	9570	9570	9570	0
195	20230607	180500	196451950	9570	9570	9570	9570	0
196	20230607	180400	196451950	9570	9570	9570	9570	0
197	20230607	180300	196451950	9570	9570	9570	9570	0
198	20230607	180200	196451950	9570	9570	9570	9570	0
199	20230607	180100	196451950	9570	9570	9570	9570	0
200	20230607	180000	196451950	9570	9570	9570	9570	0
201	20230607	175900	196451950	9570	9570	9570	9570	0
202	20230607	175800	196451950	9570	9570	9570	9570	0
203	20230607	175700	196451950	9570	9570	9570	9570	0
204	20230607	175600	196451950	9570	9570	9570	9570	0
205	20230607	175500	196451950	9570	9570	9570	9570	0
206	20230607	175400	196451950	9570	9570	9570	9570	0
207	20230607	175300	196451950	9570	9570	9570	9570	0
208	20230607	175200	196451950	9570	9570	9570	9570	0
209	20230607	175100	196451950	9570	9570	9570	9570	0
210	20230607	175000	196451950	9570	9570	9570	9570	0
211	20230607	174900	196451950	9570	9570	9570	9570	0
212	20230607	174800	196451950	9570	9570	9570	9570	157
213	20230607	174700	196451950	9570	9570	9570	9570	0
214	20230607	174600	196451950	9570	9570	9570	9570	0
215	20230607	174500	196451950	9570	9570	9570	9570	0
216	20230607	174400	196451950	9570	9570	9570	9570	0
217	20230607	174300	196451950	9570	9570	9570	9570	0
218	20230607	174200	196451950	9570	9570	9570	9570	0
219	20230607	174100	196451950	9570	9570	9570	9570	0
220	20230607	174000	196451950	9570	9570	9570	9570	0
221	20230607	173900	196451950	9570	9570	9570	9570	0
222	20230607	173800	196451950	9570	9570	9570	9570	0
223	20230607	173700	196451950	9570	9570	9570	9570	0
224	20230607	173600	196451950	9570	9570	9570	9570	0
225	20230607	173500	196451950	9570	9570	9570	9570	0
226	20230607	173400	196451950	9570	9570	9570	9570	0
227	20230607	173300	196451950	9570	9570	9570	9570	0
228	20230607	173200	196451950	9570	9570	9570	9570	0
229	20230607	173100	196451950	9570	9570	9570	9570	0
230	20230607	173000	196451950	9570	9570	9570	9570	0
231	20230607	172900	196451950	9570	9570	9570	9570	0
232	20230607	172800	196451950	9570	9570	9570	9570	0
233	20230607	172700	196451950	9570	9570	9570	9570	0
234	20230607	172600	196451950	9570	9570	9570	9570	0
235	20230607	172500	196451950	9570	9570	9570	9570	0
236	20230607	172400	196451950	9570	9570	9570	9570	0
237	20230607	172300	196451950	9570	9570	9570	9570	0
238	20230607	172200	196451950	9570	9570	9570	9570	0
239	20230607	172100	196451950	9570	9570	9570	9570	0
240	20230607	172000	196451950	9570	9570	9570	9570	0
241	20230607	171900	196451950	9570	9570	9570	9570	0
242	20230607	171800	196451950	9570	9570	9570	9570	157
243	20230607	171700	196451950	9570	9570	9570	9570	0
244	20230607	171600	196451950	9570	9570	9570	9570	0
245	20230607	171500	196451950	9570	9570	9570	9570	0
246	20230607	171400	196451950	9570	9570	9570	9570	0
247	20230607	171300	196451950	9570	9570	9570	9570	0
248	20230607	171200	196451950	9570	9570	9570	9570	0
249	20230607	171100	196451950	9570	9570	9570	9570	0
250	20230607	171000	196451950	9570	9570	9570	9570	0
251	20230607	170900	196451950	9570	9570	9570	9570	0
252	20230607	170800	196451950	9570	9570	9570	9570	0
253	20230607	170700	196451950	9570	9570	9570	9570	0
254	20230607	170600	196451950	9570	9570	9570	9570	0
255	20230607	170500	196451950	9570	9570	9570	9570	0
256	20230607	170400	196451950	9570	9570	9570	9570	0
257	20230607	170300	196451950	9570	9570	9570	9570	0
258	20230607	170200	196451950	9570	9570	9570	9570	0
259	20230607	170100	196451950	9570	9570	9570	9570	0
260	20230607	170000	196451950	9570	9570	9570	9570	0
261	20230607	165900	196451950	9570	9570	9570	9570	0
262	20230607	165800	196451950	9570	9570	9570	9570	0
263	20230607	165700	196451950	9570	9570	9570	9570	0
264	20230607	165600	196451950	9570	9570	9570	9570	0
265	20230607	165500	196451950	9570	9570	9570	9570	0
266	20230607	165400	196451950	9570	9570	9570	9570	0
267	20230607	165300	196451950	9570	9570	9570	9570	0
268	20230607	165200	196451950	9570	9570	9570	9570	0
269	20230607	165100	196451950	9570	9570	9570	9570	0
270	20230607	165000	196451950	9570	9570	9570	9570	0
271	20230607	164900	196451950	9570	9570	9570	9570	0
272	20230607	164800	196451950	9570	9570	9570	9570	157
273	20230607	164700	196451950	9570	9570	9570	9570	0
274	20230607	164600	196451950	9570	9570	9570	9570	0
275	20230607	164500	196451950	9570	9570	9570	9570	0
276	20230607	164400	196451950	9570	9570	9570	9570	0
277	20230607	164300	196451950	9570	9570	9570	9570	0
278	20230607	164200	196451950	9570	9570	9570	9570	0
279	20230607	164100	196451950	9570	9570	9570	9570	0
280	20230607	164000	196451950	9570	9570	9570	9570	0
281	20230607	163900	196451950	9570	9570	9570	9570	0
282	20230607	163800	196451950	9570	9570	9570	9570	0
283	20230607	163700	196451950	9570	9570	9570	9570	0
284	20230607	163600	196451950	9570	9570	9570	9570	0
285	20230607	163500	196451950	9570	9570	9570	9570	0
286	20230607	163400	196451950	9570	9570	9570	9570	0
287	20230607	163300	196451950	9570	9570	9570	9570	0
288	20230607	163200	196451950	9570	9570	9570	9570	0
289	20230607	163100	196451950	9570	9570	9570	9570	0
290	20230607	163000	196451950	9570	9570	9570	9570	0
291	20230607	162900	196451950	9570	9570	9570	9570	0
292	20230607	162800	196451950	9570	9570	9570	9570	0
293	20230607	162700	196451950	9570	9570	9570	9570	0
294	20230607	162600	196451950	9570	9570	9570	9570	0
295	20230607	162500	196451950	9570	9570	9570	9570	0
296	20230607	162400	196451950	9570	9570	9570	9570	0
297	20230607	162300	196451950	9570	9570	9570	9570	0
298	20230607	162200	196451950	9570	9570	9570	9570	0
299	20230607	162100	196451950	9570	9570	9570	9570	0
300	20230607	162000	196451950	9570	9570	9570	9570	0
301	20230607	161900	196451950	9570	9570	9570	9570	0
302	20230607	161800	196451950	9570	9570	9570	9570	157
303	20230607	161700	196451950	9570	9570	9570	9570	0
304	20230607	161600	196451950	9570	9570	9570	9570	0
305	20230607	161500	196451950	9570	9570	9570	9570	0
306	20230607	161400	196451950	9570	9570	9570	9570	0
307	20230607	161300	196451950	9570	9570	9570	9570	0
308	20230607	161200	196451950	9570	9570	9570	9570	0
309	20230607	161100	196451950	9570	9570	9570	9570	0
310	20230607	161000	196451950	9570	9570	9570	9570	0
311	20230607	160900	196451950	9570	9570	9570	9570	0
312	20230607	160800	196451950	9570	9570	9570	9570	0
313	20230607	160700	196451950	9570	9570	9570	9570	0
314	20230607	160600	196451950	9570	9570	9570	9570	0
315	20230607	160500	196451950	9570	9570	9570	9570	0
316	20230607	160400	196451950	9570	9570	9570	9570	0
317	20230607	160300	196451950	9570	9570	9570	9570	0
318	20230607	160200	196451950	9570	9570	9570	9570	0
319	20230607	160100	196451950	9570	9570	9570	9570	0
320	20230607	160000	196451950	9570	9570	9570	9570	0
321	20230607	155900	196451950	9570	9570	9570	9570	0
322	20230607	155800	196451950	9570	9570	9570	9570	0
323	20230607	155700	196451950	9570	9570	9570	9570	0
324	20230607	155600	196451950	9570	9570	9570	9570	0
325	20230607	155500	196451950	9570	9570	9570	9570	0
326	20230607	155400	196451950	9570	9570	9570	9570	0
327	20230607	155300	196451950	9570	9570	9570	9570	0
328	20230607	155200	196451950	9570	9570	9570	9570	0
329	20230607	155100	196451950	9570	9570	9570	9570	0
330	20230607	155000	196451950	9570	9570	9570	9570	0
331	20230607	154900	196451950	9570	9570	9570	9570	0
332	20230607	154800	196451950	9570	9570	9570	9570	157
333	20230607	154700	196451950	9570	9570	9570	9570	0
334	20230607	154600	196451950	9570	9570	9570	9570	0
335	20230607	154500	196451950	9570	9570	9570	9570	0
336	20230607	154400	196451950	9570	9570	9570	9570	0
337	20230607	154300	196451950	9570	9570	9570	9570	0
338	20230607	154200	196451950	9570	9570	9570	9570	0
339	20230607	154100	196451950	9570	9570	9570	9570	0
340	20230607	154000	196451950	9570	9570	9570	9570	0
341	20230607	153900	196451950	9570	9570	9570	9570	0
342	20230607	153800	196451950	9570	9570	9570	9570	0
343	20230607	153700	196451950	9570	9570	9570	9570	0
344	20230607	153600	196451950	9570	9570	9570	9570	0
345	20230607	153500	196451950	9570	9570	9570	9570	0
346	20230607	153400	196451950	9570	9570	9570	9570	0
347	20230607	153300	196451950	9570	9570	9570	9570	0
348	20230607	153200	196451950	9570	9570	9570	9570	0
349	20230607	153100	196451950	9570	9570	9570	9570	0
350	20230607	153000	196451950	9570	9570	9570	9570	157
351	20230607	152900	194949460	9580	9580	9580	9580	0
352	20230607	152800	194949460	9580	9580	9580	9580	0
353	20230607	152700	194949460	9580	9580	9580	9580	0
354	20230607	152600	194949460	9580	9580	9580	9580	0
355	20230607	152500	194949460	9580	9580	9580	9580	0
356	20230607	152400	194949460	9580	9580	9580	9580	0
357	20230607	152300	194949460	9580	9580	9580	9580	0
358	20230607	152200	194949460	9580	9580	9580	9580	0
359	20230607	152100	194949460	9580	9580	9580	9580	0
360	20230607	152000	194949460	9580	9580	9580	9580	0
361	20230607	151900	194949460	9580	9580	9580	9580	25
362	20230607	151800	194709960	9580	9580	9580	9580	0
363	20230607	151700	194709960	9580	9580	9580	9580	32
364	20230607	151600	194403400	9580	9580	9580	9580	0
365	20230607	151500	194403400	9580	9580	9580	9580	11
366	20230607	151400	194298020	9580	9580	9580	9580	0
367	20230607	151300	194298020	9580	9580	9580	9580	0
368	20230607	151200	194298020	9580	9580	9580	9580	0
369	20230607	151100	194298020	9580	9580	9580	9580	0
370	20230607	151000	194298020	9580	9580	9580	9580	0
371	20230607	150900	194298020	9580	9580	9580	9580	0
372	20230607	150800	194298020	9580	9580	9580	9580	0
373	20230607	150700	194298020	9580	9580	9580	9580	0
374	20230607	150600	194298020	9580	9580	9580	9580	0
375	20230607	150500	194298020	9580	9580	9580	9580	0
376	20230607	150400	194298020	9580	9560	9580	9560	5
377	20230607	150300	194250190	9560	9550	9560	9550	90
378	20230607	150200	193389890	9560	9560	9560	9560	0
379	20230607	150100	193389890	9560	9560	9560	9560	0
380	20230607	150000	193389890	9560	9560	9560	9560	0
381	20230607	145900	193389890	9560	9560	9560	9560	0
382	20230607	145800	193389890	9560	9560	9560	9560	0
383	20230607	145700	193389890	9560	9560	9560	9560	0
384	20230607	145600	193389890	9560	9560	9560	9560	0
385	20230607	145500	193389890	9560	9560	9560	9560	0
386	20230607	145400	193389890	9560	9560	9560	9560	0
387	20230607	145300	193389890	9560	9560	9560	9560	0
388	20230607	145200	193389890	9560	9560	9560	9560	0
389	20230607	145100	193389890	9560	9560	9560	9560	30
390	20230607	145000	193103090	9560	9560	9560	9560	0
391	20230607	144900	193103090	9560	9560	9560	9560	10
392	20230607	144800	193007490	9560	9560	9560	9560	0
393	20230607	144700	193007490	9560	9560	9560	9560	0
394	20230607	144600	193007490	9560	9560	9560	9560	0
395	20230607	144500	193007490	9560	9560	9560	9560	0
396	20230607	144400	193007490	9560	9560	9560	9560	0
397	20230607	144300	193007490	9560	9560	9560	9560	0
398	20230607	144200	193007490	9560	9560	9560	9560	0
399	20230607	144100	193007490	9560	9560	9560	9560	0
400	20230607	144000	193007490	9560	9560	9560	9560	0
401	20230607	143900	193007490	9560	9560	9560	9560	0
402	20230607	143800	193007490	9560	9560	9560	9560	0
403	20230607	143700	193007490	9560	9560	9560	9560	0
404	20230607	143600	193007490	9560	9560	9560	9560	0
405	20230607	143500	193007490	9560	9560	9560	9560	20
406	20230607	143400	192816290	9560	9560	9560	9560	100
407	20230607	143300	191860290	9570	9570	9570	9570	0
408	20230607	143200	191860290	9570	9570	9570	9570	26
409	20230607	143100	191611470	9570	9570	9570	9570	0
410	20230607	143000	191611470	9570	9570	9570	9570	0
411	20230607	142900	191611470	9570	9570	9570	9570	0
412	20230607	142800	191611470	9570	9570	9570	9570	12
413	20230607	142700	191496630	9570	9570	9570	9570	1
414	20230607	142600	191487060	9580	9580	9580	9580	0
415	20230607	142500	191487060	9580	9580	9580	9580	0
416	20230607	142400	191487060	9580	9580	9580	9580	0
417	20230607	142300	191487060	9580	9580	9580	9580	0
418	20230607	142200	191487060	9580	9580	9580	9580	0
419	20230607	142100	191487060	9580	9580	9580	9580	0
420	20230607	142000	191487060	9580	9510	9580	9510	9
421	20230607	141900	191401350	9500	9490	9500	9490	209
422	20230607	141800	189417200	9490	9490	9490	9490	51
423	20230607	141700	188933210	9490	9490	9490	9490	10
424	20230607	141600	188838310	9490	9490	9490	9490	0
425	20230607	141500	188838310	9490	9490	9490	9490	5
426	20230607	141400	188790860	9490	9490	9490	9490	47
427	20230607	141300	188344830	9500	9500	9500	9500	0
428	20230607	141200	188344830	9500	9500	9500	9500	0
429	20230607	141100	188344830	9500	9500	9500	9500	10
430	20230607	141000	188249830	9500	9500	9500	9500	0
431	20230607	140900	188249830	9500	9500	9500	9500	0
432	20230607	140800	188249830	9500	9500	9500	9500	0
433	20230607	140700	188249830	9500	9500	9500	9500	0
434	20230607	140600	188249830	9500	9500	9500	9500	0
435	20230607	140500	188249830	9500	9500	9500	9500	0
436	20230607	140400	188249830	9500	9510	9510	9500	611
437	20230607	140300	182445320	9510	9510	9510	9510	0
438	20230607	140200	182445320	9510	9510	9510	9510	0
439	20230607	140100	182445320	9510	9510	9510	9510	0
440	20230607	140000	182445320	9510	9500	9510	9500	555
441	20230607	135900	177172810	9510	9510	9510	9510	0
442	20230607	135800	177172810	9510	9510	9510	9510	1
443	20230607	135700	177163300	9510	9510	9510	9510	0
444	20230607	135600	177163300	9510	9510	9510	9500	103
445	20230607	135500	176183780	9510	9510	9510	9510	1
446	20230607	135400	176174270	9510	9510	9510	9510	350
447	20230607	135300	172845770	9510	9510	9510	9510	12
448	20230607	135200	172731650	9530	9530	9530	9530	0
449	20230607	135100	172731650	9530	9530	9530	9530	0
450	20230607	135000	172731650	9530	9530	9530	9530	0
451	20230607	134900	172731650	9530	9530	9530	9530	1
452	20230607	134800	172722120	9510	9510	9510	9510	3
453	20230607	134700	172693590	9530	9530	9530	9530	0
454	20230607	134600	172693590	9530	9530	9530	9530	0
455	20230607	134500	172693590	9530	9520	9530	9520	339
456	20230607	134400	169466300	9520	9520	9530	9510	613
457	20230607	134300	163635640	9530	9540	9540	9530	240
458	20230607	134200	161347320	9570	9570	9570	9570	0
459	20230607	134100	161347320	9570	9570	9570	9570	1
460	20230607	134000	161337750	9560	9560	9560	9560	0
461	20230607	133900	161337750	9560	9560	9560	9560	0
462	20230607	133800	161337750	9560	9560	9560	9560	0
463	20230607	133700	161337750	9560	9560	9560	9560	0
464	20230607	133600	161337750	9560	9560	9560	9560	0
465	20230607	133500	161337750	9560	9560	9560	9560	0
466	20230607	133400	161337750	9560	9560	9560	9560	0
467	20230607	133300	161337750	9560	9560	9560	9560	0
468	20230607	133200	161337750	9560	9580	9580	9560	667
469	20230607	133100	154960990	9580	9580	9580	9580	0
470	20230607	133000	154960990	9580	9580	9580	9580	1
471	20230607	132900	154951410	9590	9590	9590	9590	10
472	20230607	132800	154855510	9590	9590	9590	9590	0
473	20230607	132700	154855510	9590	9580	9590	9580	54
474	20230607	132600	154338180	9580	9580	9580	9580	0
475	20230607	132500	154338180	9580	9580	9580	9580	4
476	20230607	132400	154299860	9590	9590	9590	9590	55
477	20230607	132300	153772410	9590	9590	9590	9590	0
478	20230607	132200	153772410	9590	9590	9590	9590	0
479	20230607	132100	153772410	9590	9590	9590	9590	0
480	20230607	132000	153772410	9590	9590	9590	9590	0
481	20230607	131900	153772410	9590	9590	9590	9590	0
482	20230607	131800	153772410	9590	9590	9590	9590	0
483	20230607	131700	153772410	9590	9590	9590	9590	0
484	20230607	131600	153772410	9590	9590	9590	9590	0
485	20230607	131500	153772410	9590	9590	9590	9590	1
486	20230607	131400	153762820	9580	9580	9580	9580	0
487	20230607	131300	153762820	9580	9580	9580	9580	10
488	20230607	131200	153667020	9590	9590	9590	9590	0
489	20230607	131100	153667020	9590	9590	9590	9590	0
490	20230607	131000	153667020	9590	9590	9590	9590	10
491	20230607	130900	153571120	9590	9590	9590	9590	0
492	20230607	130800	153571120	9590	9590	9590	9590	0
493	20230607	130700	153571120	9590	9590	9590	9590	0
494	20230607	130600	153571120	9590	9590	9590	9590	0
495	20230607	130500	153571120	9590	9590	9590	9590	0
496	20230607	130400	153571120	9590	9590	9590	9590	0
497	20230607	130300	153571120	9590	9590	9590	9590	0
498	20230607	130200	153571120	9590	9590	9590	9590	0
499	20230607	130100	153571120	9590	9570	9590	9570	106
500	20230607	130000	152556680	9590	9590	9590	9590	0
501	20230607	125900	152556680	9590	9590	9590	9590	0
502	20230607	125800	152556680	9590	9590	9590	9590	0
503	20230607	125700	152556680	9590	9590	9590	9590	0
504	20230607	125600	152556680	9590	9590	9590	9590	19
505	20230607	125500	152374470	9590	9590	9590	9590	0
506	20230607	125400	152374470	9590	9590	9590	9590	0
507	20230607	125300	152374470	9590	9590	9590	9590	0
508	20230607	125200	152374470	9590	9590	9590	9590	1
509	20230607	125100	152364880	9590	9590	9590	9590	18
510	20230607	125000	152192260	9590	9590	9590	9590	0
511	20230607	124900	152192260	9590	9590	9590	9590	0
512	20230607	124800	152192260	9590	9590	9590	9590	1
513	20230607	124700	152182670	9580	9550	9580	9550	60
514	20230607	124600	151608690	9550	9560	9560	9540	98
515	20230607	124500	150671840	9570	9570	9570	9570	0
516	20230607	124400	150671840	9570	9570	9570	9570	0
517	20230607	124300	150671840	9570	9570	9570	9570	0
518	20230607	124200	150671840	9570	9570	9570	9570	0
519	20230607	124100	150671840	9570	9570	9570	9570	0
520	20230607	124000	150671840	9570	9570	9570	9570	0
521	20230607	123900	150671840	9570	9570	9570	9570	0
522	20230607	123800	150671840	9570	9570	9570	9570	0
523	20230607	123700	150671840	9570	9570	9570	9570	0
524	20230607	123600	150671840	9570	9570	9570	9570	0
525	20230607	123500	150671840	9570	9570	9570	9570	14
526	20230607	123400	150537860	9580	9580	9580	9530	7
527	20230607	123300	150471050	9540	9540	9540	9520	1483
528	20230607	123200	136337910	9530	9540	9540	9530	129
529	20230607	123100	135107290	9590	9590	9590	9590	0
530	20230607	123000	135107290	9590	9590	9590	9590	0
531	20230607	122900	135107290	9590	9590	9590	9590	0
532	20230607	122800	135107290	9590	9590	9590	9590	0
533	20230607	122700	135107290	9590	9590	9590	9590	0
534	20230607	122600	135107290	9590	9590	9590	9590	0
535	20230607	122500	135107290	9590	9590	9590	9590	0
536	20230607	122400	135107290	9590	9590	9590	9590	0
537	20230607	122300	135107290	9590	9590	9590	9590	0
538	20230607	122200	135107290	9590	9590	9590	9590	0
539	20230607	122100	135107290	9590	9590	9590	9590	0
540	20230607	122000	135107290	9590	9590	9590	9590	0
541	20230607	121900	135107290	9590	9590	9590	9590	0
542	20230607	121800	135107290	9590	9590	9590	9590	10
543	20230607	121700	135011390	9590	9590	9590	9590	0
544	20230607	121600	135011390	9590	9590	9590	9590	0
545	20230607	121500	135011390	9590	9590	9590	9590	0
546	20230607	121400	135011390	9590	9590	9590	9590	0
547	20230607	121300	135011390	9590	9590	9590	9590	0
548	20230607	121200	135011390	9590	9590	9590	9590	0
549	20230607	121100	135011390	9590	9590	9590	9590	0
550	20230607	121000	135011390	9590	9590	9590	9590	0
551	20230607	120900	135011390	9590	9590	9590	9590	0
552	20230607	120800	135011390	9590	9590	9590	9590	0
553	20230607	120700	135011390	9590	9590	9590	9590	0
554	20230607	120600	135011390	9590	9590	9590	9590	2
555	20230607	120500	134992210	9590	9590	9590	9590	0
556	20230607	120400	134992210	9590	9590	9590	9590	0
557	20230607	120300	134992210	9590	9590	9590	9590	1
558	20230607	120200	134982620	9600	9600	9600	9600	0
559	20230607	120100	134982620	9600	9600	9600	9600	1
560	20230607	120000	134973020	9610	9610	9610	9610	0
561	20230607	115900	134973020	9610	9560	9610	9560	316
562	20230607	115800	131951890	9560	9560	9560	9560	1
563	20230607	115700	131942330	9550	9540	9570	9540	12
564	20230607	115600	131827660	9580	9520	9580	9520	206
565	20230607	115500	129866450	9520	9500	9520	9500	96
566	20230607	115400	128954430	9500	9520	9520	9500	280
567	20230607	115300	126294390	9520	9520	9520	9500	675
568	20230607	115200	119879710	9510	9520	9520	9510	596
569	20230607	115100	114211710	9520	9520	9520	9520	4
570	20230607	115000	114173630	9520	9520	9520	9520	5
571	20230607	114900	114126030	9520	9520	9520	9520	204
572	20230607	114800	112183950	9520	9520	9520	9520	4
573	20230607	114700	112145870	9520	9520	9520	9520	14
574	20230607	114600	112012590	9520	9520	9520	9520	114
575	20230607	114500	110927310	9520	9520	9520	9520	8
576	20230607	114400	110851150	9520	9520	9520	9520	85
577	20230607	114300	110041950	9520	9520	9520	9520	0
578	20230607	114200	110041950	9520	9530	9530	9520	16
579	20230607	114100	109889590	9530	9530	9530	9530	171
580	20230607	114000	108259960	9530	9530	9530	9530	1
581	20230607	113900	108250430	9530	9530	9530	9530	0
582	20230607	113800	108250430	9530	9530	9530	9530	70
583	20230607	113700	107583330	9530	9530	9530	9530	0
584	20230607	113600	107583330	9530	9510	9530	9510	7
585	20230607	113500	107516740	9530	9530	9530	9530	0
586	20230607	113400	107516740	9530	9530	9530	9530	1
587	20230607	113300	107507210	9530	9520	9530	9520	49
588	20230607	113200	107040710	9520	9520	9520	9520	103
589	20230607	113100	106060150	9530	9550	9550	9530	200
590	20230607	113000	104154100	9560	9560	9560	9560	0
591	20230607	112900	104154100	9560	9560	9560	9560	76
592	20230607	112800	103427540	9580	9580	9580	9580	0
593	20230607	112700	103427540	9580	9580	9580	9580	0
594	20230607	112600	103427540	9580	9580	9580	9580	0
595	20230607	112500	103427540	9580	9580	9580	9580	1
596	20230607	112400	103417960	9580	9580	9580	9580	0
597	20230607	112300	103417960	9580	9580	9580	9580	0
598	20230607	112200	103417960	9580	9580	9580	9580	0
599	20230607	112100	103417960	9580	9580	9580	9580	0
600	20230607	112000	103417960	9580	9580	9580	9580	0
601	20230607	111900	103417960	9580	9580	9580	9580	0
602	20230607	111800	103417960	9580	9580	9580	9580	0
603	20230607	111700	103417960	9580	9580	9580	9580	0
604	20230607	111600	103417960	9580	9580	9580	9580	0
605	20230607	111500	103417960	9580	9560	9580	9560	55
606	20230607	111400	102892140	9560	9560	9560	9560	1
607	20230607	111300	102882580	9560	9560	9560	9560	0
608	20230607	111200	102882580	9560	9530	9560	9530	364
609	20230607	111100	99413630	9530	9530	9530	9530	11
610	20230607	111000	99308800	9530	9530	9530	9530	11
611	20230607	110900	99203970	9530	9530	9530	9530	1
612	20230607	110800	99194440	9520	9520	9520	9520	0
613	20230607	110700	99194440	9520	9530	9530	9520	39
614	20230607	110600	98822790	9520	9530	9530	9520	5
615	20230607	110500	98775150	9520	9550	9550	9520	1222
616	20230607	110400	87111720	9560	9560	9560	9560	187
617	20230607	110300	85324000	9560	9580	9580	9560	3
618	20230607	110200	85295280	9580	9580	9580	9580	0
619	20230607	110100	85295280	9580	9580	9580	9580	0
620	20230607	110000	85295280	9580	9580	9580	9580	92
621	20230607	105900	84413920	9550	9550	9550	9550	0
622	20230607	105800	84413920	9550	9580	9580	9550	30
623	20230607	105700	84127260	9550	9550	9550	9550	0
624	20230607	105600	84127260	9550	9570	9570	9550	127
625	20230607	105500	82913550	9580	9580	9580	9570	26
626	20230607	105400	82664480	9580	9620	9620	9580	20
627	20230607	105300	82472840	9570	9570	9570	9570	1
628	20230607	105200	82463270	9620	9610	9620	9530	1294
629	20230607	105100	70074640	9620	9620	9620	9620	0
630	20230607	105000	70074640	9620	9620	9620	9620	0
631	20230607	104900	70074640	9620	9610	9620	9610	46
632	20230607	104800	69632570	9620	9620	9620	9620	4
633	20230607	104700	69594090	9620	9620	9620	9620	0
634	20230607	104600	69594090	9620	9620	9620	9620	0
635	20230607	104500	69594090	9620	9620	9620	9620	0
636	20230607	104400	69594090	9620	9630	9630	9620	276
637	20230607	104300	66938940	9630	9630	9630	9630	1
638	20230607	104200	66929310	9620	9630	9630	9620	224
639	20230607	104100	64772840	9630	9620	9630	9620	17
640	20230607	104000	64609290	9620	9620	9620	9620	1
641	20230607	103900	64599670	9600	9600	9600	9600	9
642	20230607	103800	64513270	9620	9620	9620	9620	0
643	20230607	103700	64513270	9620	9620	9620	9620	48
644	20230607	103600	64051510	9630	9630	9630	9630	1
645	20230607	103500	64041880	9620	9620	9620	9620	0
646	20230607	103400	64041880	9620	9630	9630	9620	21
647	20230607	103300	63839850	9620	9630	9630	9620	34
648	20230607	103200	63512440	9640	9640	9640	9640	85
649	20230607	103100	62693040	9670	9670	9670	9670	0
650	20230607	103000	62693040	9670	9670	9670	9670	0
651	20230607	102900	62693040	9670	9670	9670	9670	5
652	20230607	102800	62644690	9660	9660	9660	9660	0
653	20230607	102700	62644690	9660	9660	9660	9660	0
654	20230607	102600	62644690	9660	9660	9660	9660	1
655	20230607	102500	62635030	9680	9680	9680	9680	0
656	20230607	102400	62635030	9680	9680	9680	9680	1
657	20230607	102300	62625350	9670	9670	9670	9670	26
658	20230607	102200	62373930	9670	9670	9670	9670	0
659	20230607	102100	62373930	9670	9670	9670	9670	0
660	20230607	102000	62373930	9670	9650	9680	9620	20
661	20230607	101900	62181390	9690	9690	9690	9690	0
662	20230607	101800	62181390	9690	9690	9690	9690	0
663	20230607	101700	62181390	9690	9690	9690	9690	0
664	20230607	101600	62181390	9690	9690	9690	9690	0
665	20230607	101500	62181390	9690	9690	9690	9690	0
666	20230607	101400	62181390	9690	9690	9690	9690	0
667	20230607	101300	62181390	9690	9690	9690	9690	1
668	20230607	101200	62171700	9700	9700	9700	9700	0
669	20230607	101100	62171700	9700	9700	9700	9700	0
670	20230607	101000	62171700	9700	9700	9700	9690	26
671	20230607	100900	61919690	9600	9670	9670	9600	538
672	20230607	100800	56742870	9670	9670	9670	9670	5
673	20230607	100700	56694520	9720	9720	9720	9720	0
674	20230607	100600	56694520	9720	9720	9720	9720	0
675	20230607	100500	56694520	9720	9720	9720	9720	0
676	20230607	100400	56694520	9720	9720	9720	9720	0
677	20230607	100300	56694520	9720	9720	9720	9720	0
678	20230607	100200	56694520	9720	9720	9720	9720	0
679	20230607	100100	56694520	9720	9720	9720	9720	0
680	20230607	100000	56694520	9720	9720	9720	9720	0
681	20230607	095900	56694520	9720	9720	9720	9720	0
682	20230607	095800	56694520	9720	9720	9720	9720	0
683	20230607	095700	56694520	9720	9720	9720	9720	25
684	20230607	095600	56451520	9710	9710	9710	9710	0
685	20230607	095500	56451520	9710	9710	9710	9710	0
686	20230607	095400	56451520	9710	9710	9710	9710	0
687	20230607	095300	56451520	9710	9710	9710	9710	0
688	20230607	095200	56451520	9710	9710	9710	9710	48
689	20230607	095100	55985440	9720	9720	9720	9720	0
690	20230607	095000	55985440	9720	9720	9720	9720	0
691	20230607	094900	55985440	9720	9720	9720	9720	0
692	20230607	094800	55985440	9720	9720	9720	9720	0
693	20230607	094700	55985440	9720	9710	9720	9710	41
694	20230607	094600	55587320	9710	9710	9710	9710	0
695	20230607	094500	55587320	9710	9710	9710	9710	0
696	20230607	094400	55587320	9710	9710	9710	9710	1
697	20230607	094300	55577610	9720	9720	9720	9720	1
698	20230607	094200	55567890	9650	9650	9650	9650	370
699	20230607	094100	51997390	9720	9720	9720	9720	0
700	20230607	094000	51997390	9720	9720	9720	9720	0
701	20230607	093900	51997390	9720	9720	9720	9720	0
702	20230607	093800	51997390	9720	9710	9720	9640	264
703	20230607	093700	49442270	9720	9720	9720	9720	1
704	20230607	093600	49432550	9710	9710	9710	9710	0
705	20230607	093500	49432550	9710	9710	9710	9710	84
706	20230607	093400	48616910	9700	9700	9700	9700	205
707	20230607	093300	46628410	9700	9700	9700	9700	0
708	20230607	093200	46628410	9700	9730	9730	9700	428
709	20230607	093100	42476120	9740	9740	9740	9740	0
710	20230607	093000	42476120	9740	9740	9740	9740	9
711	20230607	092900	42388460	9740	9730	9740	9730	19
712	20230607	092800	42203420	9730	9730	9730	9730	18
713	20230607	092700	42028280	9740	9730	9740	9700	178
714	20230607	092600	40297460	9740	9740	9740	9740	74
715	20230607	092500	39576700	9740	9740	9740	9740	155
716	20230607	092400	38067000	9740	9740	9740	9740	10
717	20230607	092300	37969600	9740	9740	9740	9740	0
718	20230607	092200	37969600	9740	9740	9740	9740	0
719	20230607	092100	37969600	9740	9740	9740	9740	0
720	20230607	092000	37969600	9740	9760	9760	9740	100
721	20230607	091900	36994940	9800	9800	9800	9800	0
722	20230607	091800	36994940	9800	9800	9800	9800	0
723	20230607	091700	36994940	9800	9810	9810	9800	1288
724	20230607	091600	24369030	9820	9820	9820	9820	1077
725	20230607	091500	13792890	9820	9820	9820	9820	0
726	20230607	091400	13792890	9820	9830	9830	9820	100
727	20230607	091300	12810130	9860	9860	9860	9860	0
728	20230607	091200	12810130	9860	9860	9860	9860	0
729	20230607	091100	12810130	9860	9860	9860	9860	25
730	20230607	091000	12563630	9860	9860	9860	9860	13
731	20230607	090900	12435450	9860	9860	9860	9860	1
732	20230607	090800	12425590	9860	9860	9860	9860	1
733	20230607	090700	12415730	9810	9810	9810	9810	0
734	20230607	090600	12415730	9810	9810	9810	9810	0
735	20230607	090500	12415730	9810	9860	9860	9810	52
736	20230607	090400	11903560	9810	9810	9810	9810	30
737	20230607	090300	11609260	9810	9810	9810	9810	0
738	20230607	090200	11609260	9810	9810	9810	9810	131
739	20230607	090100	10324150	9810	9810	9810	9810	22
740	20230607	090000	10108330	9830	9800	9830	9800	1031