KissMeData/080010/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210600	95000990	5830	5830	5830	5830	53
3	20230613	210500	95000990	5830	5830	5830	5830	0
4	20230613	210400	95000990	5830	5830	5830	5830	0
5	20230613	210300	95000990	5830	5830	5830	5830	0
6	20230613	210200	95000990	5830	5830	5830	5830	0
7	20230613	210100	95000990	5830	5830	5830	5830	0
8	20230613	210000	95000990	5830	5830	5830	5830	0
9	20230613	205900	95000990	5830	5830	5830	5830	0
10	20230613	205800	95000990	5830	5830	5830	5830	0
11	20230613	205700	95000990	5830	5830	5830	5830	0
12	20230613	205600	95000990	5830	5830	5830	5830	0
13	20230613	205500	95000990	5830	5830	5830	5830	0
14	20230613	205400	95000990	5830	5830	5830	5830	0
15	20230613	205300	95000990	5830	5830	5830	5830	0
16	20230613	205200	95000990	5830	5830	5830	5830	0
17	20230613	205100	95000990	5830	5830	5830	5830	0
18	20230613	205000	95000990	5830	5830	5830	5830	0
19	20230613	204900	95000990	5830	5830	5830	5830	0
20	20230613	204800	95000990	5830	5830	5830	5830	0
21	20230613	204700	95000990	5830	5830	5830	5830	0
22	20230613	204600	95000990	5830	5830	5830	5830	0
23	20230613	204500	95000990	5830	5830	5830	5830	0
24	20230613	204400	95000990	5830	5830	5830	5830	0
25	20230613	204300	95000990	5830	5830	5830	5830	0
26	20230613	204200	95000990	5830	5830	5830	5830	0
27	20230613	204100	95000990	5830	5830	5830	5830	0
28	20230613	204000	95000990	5830	5830	5830	5830	0
29	20230613	203900	95000990	5830	5830	5830	5830	0
30	20230613	203800	95000990	5830	5830	5830	5830	0
31	20230613	203700	95000990	5830	5830	5830	5830	0
32	20230613	203600	95000990	5830	5830	5830	5830	53
33	20230613	203500	95000990	5830	5830	5830	5830	0
34	20230613	203400	95000990	5830	5830	5830	5830	0
35	20230613	203300	95000990	5830	5830	5830	5830	0
36	20230613	203200	95000990	5830	5830	5830	5830	0
37	20230613	203100	95000990	5830	5830	5830	5830	0
38	20230613	203000	95000990	5830	5830	5830	5830	0
39	20230613	202900	95000990	5830	5830	5830	5830	0
40	20230613	202800	95000990	5830	5830	5830	5830	0
41	20230613	202700	95000990	5830	5830	5830	5830	0
42	20230613	202600	95000990	5830	5830	5830	5830	0
43	20230613	202500	95000990	5830	5830	5830	5830	0
44	20230613	202400	95000990	5830	5830	5830	5830	0
45	20230613	202300	95000990	5830	5830	5830	5830	0
46	20230613	202200	95000990	5830	5830	5830	5830	0
47	20230613	202100	95000990	5830	5830	5830	5830	0
48	20230613	202000	95000990	5830	5830	5830	5830	0
49	20230613	201900	95000990	5830	5830	5830	5830	0
50	20230613	201800	95000990	5830	5830	5830	5830	0
51	20230613	201700	95000990	5830	5830	5830	5830	0
52	20230613	201600	95000990	5830	5830	5830	5830	0
53	20230613	201500	95000990	5830	5830	5830	5830	0
54	20230613	201400	95000990	5830	5830	5830	5830	0
55	20230613	201300	95000990	5830	5830	5830	5830	0
56	20230613	201200	95000990	5830	5830	5830	5830	0
57	20230613	201100	95000990	5830	5830	5830	5830	0
58	20230613	201000	95000990	5830	5830	5830	5830	0
59	20230613	200900	95000990	5830	5830	5830	5830	0
60	20230613	200800	95000990	5830	5830	5830	5830	0
61	20230613	200700	95000990	5830	5830	5830	5830	0
62	20230613	200600	95000990	5830	5830	5830	5830	53
63	20230613	200500	95000990	5830	5830	5830	5830	0
64	20230613	200400	95000990	5830	5830	5830	5830	0
65	20230613	200300	95000990	5830	5830	5830	5830	0
66	20230613	200200	95000990	5830	5830	5830	5830	0
67	20230613	200100	95000990	5830	5830	5830	5830	0
68	20230613	200000	95000990	5830	5830	5830	5830	0
69	20230613	195900	95000990	5830	5830	5830	5830	0
70	20230613	195800	95000990	5830	5830	5830	5830	0
71	20230613	195700	95000990	5830	5830	5830	5830	0
72	20230613	195600	95000990	5830	5830	5830	5830	0
73	20230613	195500	95000990	5830	5830	5830	5830	0
74	20230613	195400	95000990	5830	5830	5830	5830	0
75	20230613	195300	95000990	5830	5830	5830	5830	0
76	20230613	195200	95000990	5830	5830	5830	5830	0
77	20230613	195100	95000990	5830	5830	5830	5830	0
78	20230613	195000	95000990	5830	5830	5830	5830	0
79	20230613	194900	95000990	5830	5830	5830	5830	0
80	20230613	194800	95000990	5830	5830	5830	5830	0
81	20230613	194700	95000990	5830	5830	5830	5830	0
82	20230613	194600	95000990	5830	5830	5830	5830	0
83	20230613	194500	95000990	5830	5830	5830	5830	0
84	20230613	194400	95000990	5830	5830	5830	5830	0
85	20230613	194300	95000990	5830	5830	5830	5830	0
86	20230613	194200	95000990	5830	5830	5830	5830	0
87	20230613	194100	95000990	5830	5830	5830	5830	0
88	20230613	194000	95000990	5830	5830	5830	5830	0
89	20230613	193900	95000990	5830	5830	5830	5830	0
90	20230613	193800	95000990	5830	5830	5830	5830	0
91	20230613	193700	95000990	5830	5830	5830	5830	0
92	20230613	193600	95000990	5830	5830	5830	5830	53
93	20230613	193500	95000990	5830	5830	5830	5830	0
94	20230613	193400	95000990	5830	5830	5830	5830	0
95	20230613	193300	95000990	5830	5830	5830	5830	0
96	20230613	193200	95000990	5830	5830	5830	5830	0
97	20230613	193100	95000990	5830	5830	5830	5830	0
98	20230613	193000	95000990	5830	5830	5830	5830	0
99	20230613	192900	95000990	5830	5830	5830	5830	0
100	20230613	192800	95000990	5830	5830	5830	5830	0
101	20230613	192700	95000990	5830	5830	5830	5830	0
102	20230613	192600	95000990	5830	5830	5830	5830	0
103	20230613	192500	95000990	5830	5830	5830	5830	0
104	20230613	192400	95000990	5830	5830	5830	5830	0
105	20230613	192300	95000990	5830	5830	5830	5830	0
106	20230613	192200	95000990	5830	5830	5830	5830	0
107	20230613	192100	95000990	5830	5830	5830	5830	0
108	20230613	192000	95000990	5830	5830	5830	5830	0
109	20230613	191900	95000990	5830	5830	5830	5830	0
110	20230613	191800	95000990	5830	5830	5830	5830	0
111	20230613	191700	95000990	5830	5830	5830	5830	0
112	20230613	191600	95000990	5830	5830	5830	5830	0
113	20230613	191500	95000990	5830	5830	5830	5830	0
114	20230613	191400	95000990	5830	5830	5830	5830	0
115	20230613	191300	95000990	5830	5830	5830	5830	0
116	20230613	191200	95000990	5830	5830	5830	5830	0
117	20230613	191100	95000990	5830	5830	5830	5830	0
118	20230613	191000	95000990	5830	5830	5830	5830	0
119	20230613	190900	95000990	5830	5830	5830	5830	0
120	20230613	190800	95000990	5830	5830	5830	5830	0
121	20230613	190700	95000990	5830	5830	5830	5830	0
122	20230613	190600	95000990	5830	5830	5830	5830	53
123	20230613	190500	95000990	5830	5830	5830	5830	0
124	20230613	190400	95000990	5830	5830	5830	5830	0
125	20230613	190300	95000990	5830	5830	5830	5830	0
126	20230613	190200	95000990	5830	5830	5830	5830	0
127	20230613	190100	95000990	5830	5830	5830	5830	0
128	20230613	190000	95000990	5830	5830	5830	5830	0
129	20230613	185900	95000990	5830	5830	5830	5830	0
130	20230613	185800	95000990	5830	5830	5830	5830	0
131	20230613	185700	95000990	5830	5830	5830	5830	0
132	20230613	185600	95000990	5830	5830	5830	5830	0
133	20230613	185500	95000990	5830	5830	5830	5830	0
134	20230613	185400	95000990	5830	5830	5830	5830	0
135	20230613	185300	95000990	5830	5830	5830	5830	0
136	20230613	185200	95000990	5830	5830	5830	5830	0
137	20230613	185100	95000990	5830	5830	5830	5830	0
138	20230613	185000	95000990	5830	5830	5830	5830	0
139	20230613	184900	95000990	5830	5830	5830	5830	0
140	20230613	184800	95000990	5830	5830	5830	5830	0
141	20230613	184700	95000990	5830	5830	5830	5830	0
142	20230613	184600	95000990	5830	5830	5830	5830	0
143	20230613	184500	95000990	5830	5830	5830	5830	0
144	20230613	184400	95000990	5830	5830	5830	5830	0
145	20230613	184300	95000990	5830	5830	5830	5830	0
146	20230613	184200	95000990	5830	5830	5830	5830	0
147	20230613	184100	95000990	5830	5830	5830	5830	0
148	20230613	184000	95000990	5830	5830	5830	5830	0
149	20230613	183900	95000990	5830	5830	5830	5830	0
150	20230613	183800	95000990	5830	5830	5830	5830	0
151	20230613	183700	95000990	5830	5830	5830	5830	0
152	20230613	183600	95000990	5830	5830	5830	5830	53
153	20230613	183500	95000990	5830	5830	5830	5830	0
154	20230613	183400	95000990	5830	5830	5830	5830	0
155	20230613	183300	95000990	5830	5830	5830	5830	0
156	20230613	183200	95000990	5830	5830	5830	5830	0
157	20230613	183100	95000990	5830	5830	5830	5830	0
158	20230613	183000	95000990	5830	5830	5830	5830	0
159	20230613	182900	95000990	5830	5830	5830	5830	0
160	20230613	182800	95000990	5830	5830	5830	5830	0
161	20230613	182700	95000990	5830	5830	5830	5830	0
162	20230613	182600	95000990	5830	5830	5830	5830	0
163	20230613	182500	95000990	5830	5830	5830	5830	0
164	20230613	182400	95000990	5830	5830	5830	5830	0
165	20230613	182300	95000990	5830	5830	5830	5830	0
166	20230613	182200	95000990	5830	5830	5830	5830	0
167	20230613	182100	95000990	5830	5830	5830	5830	0
168	20230613	182000	95000990	5830	5830	5830	5830	0
169	20230613	181900	95000990	5830	5830	5830	5830	0
170	20230613	181800	95000990	5830	5830	5830	5830	0
171	20230613	181700	95000990	5830	5830	5830	5830	0
172	20230613	181600	95000990	5830	5830	5830	5830	0
173	20230613	181500	95000990	5830	5830	5830	5830	0
174	20230613	181400	95000990	5830	5830	5830	5830	0
175	20230613	181300	95000990	5830	5830	5830	5830	0
176	20230613	181200	95000990	5830	5830	5830	5830	0
177	20230613	181100	95000990	5830	5830	5830	5830	0
178	20230613	181000	95000990	5830	5830	5830	5830	0
179	20230613	180900	95000990	5830	5830	5830	5830	0
180	20230613	180800	95000990	5830	5830	5830	5830	0
181	20230613	180700	95000990	5830	5830	5830	5830	0
182	20230613	180600	95000990	5830	5830	5830	5830	53
183	20230613	180500	95000990	5830	5830	5830	5830	0
184	20230613	180400	95000990	5830	5830	5830	5830	0
185	20230613	180300	95000990	5830	5830	5830	5830	0
186	20230613	180200	95000990	5830	5830	5830	5830	0
187	20230613	180100	95000990	5830	5830	5830	5830	0
188	20230613	180000	95000990	5830	5830	5830	5830	0
189	20230613	175900	95000990	5830	5830	5830	5830	0
190	20230613	175800	95000990	5830	5830	5830	5830	0
191	20230613	175700	95000990	5830	5830	5830	5830	0
192	20230613	175600	95000990	5830	5830	5830	5830	0
193	20230613	175500	95000990	5830	5830	5830	5830	0
194	20230613	175400	95000990	5830	5830	5830	5830	0
195	20230613	175300	95000990	5830	5830	5830	5830	0
196	20230613	175200	95000990	5830	5830	5830	5830	0
197	20230613	175100	95000990	5830	5830	5830	5830	0
198	20230613	175000	95000990	5830	5830	5830	5830	0
199	20230613	174900	95000990	5830	5830	5830	5830	0
200	20230613	174800	95000990	5830	5830	5830	5830	0
201	20230613	174700	95000990	5830	5830	5830	5830	0
202	20230613	174600	95000990	5830	5830	5830	5830	0
203	20230613	174500	95000990	5830	5830	5830	5830	0
204	20230613	174400	95000990	5830	5830	5830	5830	0
205	20230613	174300	95000990	5830	5830	5830	5830	0
206	20230613	174200	95000990	5830	5830	5830	5830	0
207	20230613	174100	95000990	5830	5830	5830	5830	0
208	20230613	174000	95000990	5830	5830	5830	5830	0
209	20230613	173900	95000990	5830	5830	5830	5830	0
210	20230613	173800	95000990	5830	5830	5830	5830	0
211	20230613	173700	95000990	5830	5830	5830	5830	0
212	20230613	173600	95000990	5830	5830	5830	5830	53
213	20230613	173500	95000990	5830	5830	5830	5830	0
214	20230613	173400	95000990	5830	5830	5830	5830	0
215	20230613	173300	95000990	5830	5830	5830	5830	0
216	20230613	173200	95000990	5830	5830	5830	5830	0
217	20230613	173100	95000990	5830	5830	5830	5830	0
218	20230613	173000	95000990	5830	5830	5830	5830	0
219	20230613	172900	95000990	5830	5830	5830	5830	0
220	20230613	172800	95000990	5830	5830	5830	5830	0
221	20230613	172700	95000990	5830	5830	5830	5830	0
222	20230613	172600	95000990	5830	5830	5830	5830	0
223	20230613	172500	95000990	5830	5830	5830	5830	0
224	20230613	172400	95000990	5830	5830	5830	5830	0
225	20230613	172300	95000990	5830	5830	5830	5830	0
226	20230613	172200	95000990	5830	5830	5830	5830	0
227	20230613	172100	95000990	5830	5830	5830	5830	0
228	20230613	172000	95000990	5830	5830	5830	5830	0
229	20230613	171900	95000990	5830	5830	5830	5830	0
230	20230613	171800	95000990	5830	5830	5830	5830	0
231	20230613	171700	95000990	5830	5830	5830	5830	0
232	20230613	171600	95000990	5830	5830	5830	5830	0
233	20230613	171500	95000990	5830	5830	5830	5830	0
234	20230613	171400	95000990	5830	5830	5830	5830	0
235	20230613	171300	95000990	5830	5830	5830	5830	0
236	20230613	171200	95000990	5830	5830	5830	5830	0
237	20230613	171100	95000990	5830	5830	5830	5830	0
238	20230613	171000	95000990	5830	5830	5830	5830	0
239	20230613	170900	95000990	5830	5830	5830	5830	0
240	20230613	170800	95000990	5830	5830	5830	5830	0
241	20230613	170700	95000990	5830	5830	5830	5830	0
242	20230613	170600	95000990	5830	5830	5830	5830	53
243	20230613	170500	95000990	5830	5830	5830	5830	0
244	20230613	170400	95000990	5830	5830	5830	5830	0
245	20230613	170300	95000990	5830	5830	5830	5830	0
246	20230613	170200	95000990	5830	5830	5830	5830	0
247	20230613	170100	95000990	5830	5830	5830	5830	0
248	20230613	170000	95000990	5830	5830	5830	5830	0
249	20230613	165900	95000990	5830	5830	5830	5830	0
250	20230613	165800	95000990	5830	5830	5830	5830	0
251	20230613	165700	95000990	5830	5830	5830	5830	0
252	20230613	165600	95000990	5830	5830	5830	5830	0
253	20230613	165500	95000990	5830	5830	5830	5830	0
254	20230613	165400	95000990	5830	5830	5830	5830	0
255	20230613	165300	95000990	5830	5830	5830	5830	0
256	20230613	165200	95000990	5830	5830	5830	5830	0
257	20230613	165100	95000990	5830	5830	5830	5830	0
258	20230613	165000	95000990	5830	5830	5830	5830	0
259	20230613	164900	95000990	5830	5830	5830	5830	0
260	20230613	164800	95000990	5830	5830	5830	5830	0
261	20230613	164700	95000990	5830	5830	5830	5830	0
262	20230613	164600	95000990	5830	5830	5830	5830	0
263	20230613	164500	95000990	5830	5830	5830	5830	0
264	20230613	164400	95000990	5830	5830	5830	5830	0
265	20230613	164300	95000990	5830	5830	5830	5830	0
266	20230613	164200	95000990	5830	5830	5830	5830	0
267	20230613	164100	95000990	5830	5830	5830	5830	0
268	20230613	164000	95000990	5830	5830	5830	5830	0
269	20230613	163900	95000990	5830	5830	5830	5830	0
270	20230613	163800	95000990	5830	5830	5830	5830	0
271	20230613	163700	95000990	5830	5830	5830	5830	0
272	20230613	163600	95000990	5830	5830	5830	5830	53
273	20230613	163500	95000990	5830	5830	5830	5830	0
274	20230613	163400	95000990	5830	5830	5830	5830	0
275	20230613	163300	95000990	5830	5830	5830	5830	0
276	20230613	163200	95000990	5830	5830	5830	5830	0
277	20230613	163100	95000990	5830	5830	5830	5830	0
278	20230613	163000	95000990	5830	5830	5830	5830	0
279	20230613	162900	95000990	5830	5830	5830	5830	0
280	20230613	162800	95000990	5830	5830	5830	5830	0
281	20230613	162700	95000990	5830	5830	5830	5830	0
282	20230613	162600	95000990	5830	5830	5830	5830	0
283	20230613	162500	95000990	5830	5830	5830	5830	0
284	20230613	162400	95000990	5830	5830	5830	5830	0
285	20230613	162300	95000990	5830	5830	5830	5830	0
286	20230613	162200	95000990	5830	5830	5830	5830	0
287	20230613	162100	95000990	5830	5830	5830	5830	0
288	20230613	162000	95000990	5830	5830	5830	5830	0
289	20230613	161900	95000990	5830	5830	5830	5830	0
290	20230613	161800	95000990	5830	5830	5830	5830	0
291	20230613	161700	95000990	5830	5830	5830	5830	0
292	20230613	161600	95000990	5830	5830	5830	5830	0
293	20230613	161500	95000990	5830	5830	5830	5830	0
294	20230613	161400	95000990	5830	5830	5830	5830	0
295	20230613	161300	95000990	5830	5830	5830	5830	0
296	20230613	161200	95000990	5830	5830	5830	5830	0
297	20230613	161100	95000990	5830	5830	5830	5830	0
298	20230613	161000	95000990	5830	5830	5830	5830	0
299	20230613	160900	95000990	5830	5830	5830	5830	0
300	20230613	160800	95000990	5830	5830	5830	5830	0
301	20230613	160700	95000990	5830	5830	5830	5830	0
302	20230613	160600	95000990	5830	5830	5830	5830	53
303	20230613	160500	95000990	5830	5830	5830	5830	0
304	20230613	160400	95000990	5830	5830	5830	5830	0
305	20230613	160300	95000990	5830	5830	5830	5830	0
306	20230613	160200	95000990	5830	5830	5830	5830	0
307	20230613	160100	95000990	5830	5830	5830	5830	0
308	20230613	160000	95000990	5830	5830	5830	5830	0
309	20230613	155900	95000990	5830	5830	5830	5830	0
310	20230613	155800	95000990	5830	5830	5830	5830	0
311	20230613	155700	95000990	5830	5830	5830	5830	0
312	20230613	155600	95000990	5830	5830	5830	5830	0
313	20230613	155500	95000990	5830	5830	5830	5830	0
314	20230613	155400	95000990	5830	5830	5830	5830	0
315	20230613	155300	95000990	5830	5830	5830	5830	0
316	20230613	155200	95000990	5830	5830	5830	5830	0
317	20230613	155100	95000990	5830	5830	5830	5830	0
318	20230613	155000	95000990	5830	5830	5830	5830	0
319	20230613	154900	95000990	5830	5830	5830	5830	0
320	20230613	154800	95000990	5830	5830	5830	5830	0
321	20230613	154700	95000990	5830	5830	5830	5830	0
322	20230613	154600	95000990	5830	5830	5830	5830	0
323	20230613	154500	95000990	5830	5830	5830	5830	0
324	20230613	154400	95000990	5830	5830	5830	5830	0
325	20230613	154300	95000990	5830	5830	5830	5830	0
326	20230613	154200	95000990	5830	5830	5830	5830	0
327	20230613	154100	95000990	5830	5830	5830	5830	0
328	20230613	154000	95000990	5830	5830	5830	5830	0
329	20230613	153900	95000990	5830	5830	5830	5830	0
330	20230613	153800	95000990	5830	5830	5830	5830	0
331	20230613	153700	95000990	5830	5830	5830	5830	0
332	20230613	153600	95000990	5830	5830	5830	5830	53
333	20230613	153500	95000990	5830	5830	5830	5830	0
334	20230613	153400	95000990	5830	5830	5830	5830	0
335	20230613	153300	95000990	5830	5830	5830	5830	0
336	20230613	153200	95000990	5830	5830	5830	5830	0
337	20230613	153100	95000990	5830	5830	5830	5830	0
338	20230613	153000	95000990	5830	5830	5830	5830	53
339	20230613	152900	94692000	5830	5830	5830	5830	0
340	20230613	152800	94692000	5830	5830	5830	5830	0
341	20230613	152700	94692000	5830	5830	5830	5830	0
342	20230613	152600	94692000	5830	5830	5830	5830	0
343	20230613	152500	94692000	5830	5830	5830	5830	0
344	20230613	152400	94692000	5830	5830	5830	5830	0
345	20230613	152300	94692000	5830	5830	5830	5830	0
346	20230613	152200	94692000	5830	5830	5830	5830	0
347	20230613	152100	94692000	5830	5830	5830	5830	0
348	20230613	152000	94692000	5830	5830	5830	5830	0
349	20230613	151900	94692000	5830	5830	5830	5830	0
350	20230613	151800	94692000	5830	5800	5830	5800	47
351	20230613	151700	94419370	5830	5830	5830	5830	0
352	20230613	151600	94419370	5830	5830	5830	5830	0
353	20230613	151500	94419370	5830	5830	5830	5830	0
354	20230613	151400	94419370	5830	5830	5830	5830	200
355	20230613	151300	93253370	5830	5830	5830	5830	0
356	20230613	151200	93253370	5830	5840	5840	5830	2
357	20230613	151100	93241700	5800	5820	5820	5800	365
358	20230613	151000	91122990	5840	5840	5840	5840	0
359	20230613	150900	91122990	5840	5840	5840	5840	0
360	20230613	150800	91122990	5840	5840	5840	5840	0
361	20230613	150700	91122990	5840	5840	5840	5840	0
362	20230613	150600	91122990	5840	5830	5840	5830	7
363	20230613	150500	91082170	5830	5830	5830	5830	214
364	20230613	150400	89834550	5830	5830	5830	5830	0
365	20230613	150300	89834550	5830	5830	5830	5830	0
366	20230613	150200	89834550	5830	5830	5830	5830	0
367	20230613	150100	89834550	5830	5830	5830	5830	0
368	20230613	150000	89834550	5830	5820	5830	5820	41
369	20230613	145900	89595920	5830	5830	5830	5830	0
370	20230613	145800	89595920	5830	5830	5830	5830	0
371	20230613	145700	89595920	5830	5830	5830	5830	0
372	20230613	145600	89595920	5830	5830	5830	5830	0
373	20230613	145500	89595920	5830	5830	5830	5830	1
374	20230613	145400	89590090	5820	5820	5820	5820	2
375	20230613	145300	89578450	5820	5820	5820	5820	70
376	20230613	145200	89171050	5820	5820	5820	5820	61
377	20230613	145100	88816030	5820	5810	5820	5810	2
378	20230613	145000	88804400	5810	5820	5820	5810	44
379	20230613	144900	88548340	5820	5820	5820	5820	191
380	20230613	144800	87436720	5820	5820	5820	5820	0
381	20230613	144700	87436720	5820	5820	5820	5820	0
382	20230613	144600	87436720	5820	5820	5820	5820	1
383	20230613	144500	87430900	5810	5810	5810	5810	251
384	20230613	144400	85972590	5820	5820	5820	5820	0
385	20230613	144300	85972590	5820	5820	5820	5820	1
386	20230613	144200	85966770	5810	5810	5810	5810	2
387	20230613	144100	85955150	5820	5820	5820	5820	0
388	20230613	144000	85955150	5820	5820	5820	5820	0
389	20230613	143900	85955150	5820	5820	5820	5820	0
390	20230613	143800	85955150	5820	5820	5820	5820	0
391	20230613	143700	85955150	5820	5820	5820	5820	0
392	20230613	143600	85955150	5820	5820	5820	5820	0
393	20230613	143500	85955150	5820	5820	5820	5820	0
394	20230613	143400	85955150	5820	5820	5820	5820	0
395	20230613	143300	85955150	5820	5820	5820	5820	0
396	20230613	143200	85955150	5820	5820	5820	5820	0
397	20230613	143100	85955150	5820	5820	5820	5820	0
398	20230613	143000	85955150	5820	5820	5820	5820	0
399	20230613	142900	85955150	5820	5820	5820	5820	0
400	20230613	142800	85955150	5820	5820	5820	5820	300
401	20230613	142700	84209150	5810	5810	5810	5810	0
402	20230613	142600	84209150	5810	5810	5810	5810	88
403	20230613	142500	83697870	5810	5810	5810	5810	3
404	20230613	142400	83680440	5810	5810	5810	5810	61
405	20230613	142300	83326030	5810	5810	5810	5810	0
406	20230613	142200	83326030	5810	5810	5810	5810	0
407	20230613	142100	83326030	5810	5810	5810	5810	39
408	20230613	142000	83099440	5810	5810	5810	5810	25
409	20230613	141900	82954190	5810	5810	5810	5810	0
410	20230613	141800	82954190	5810	5810	5810	5810	1348
411	20230613	141700	75122310	5810	5810	5810	5810	0
412	20230613	141600	75122310	5810	5810	5810	5810	32
413	20230613	141500	74936390	5810	5810	5810	5810	0
414	20230613	141400	74936390	5810	5810	5810	5810	0
415	20230613	141300	74936390	5810	5810	5810	5810	0
416	20230613	141200	74936390	5810	5810	5810	5810	0
417	20230613	141100	74936390	5810	5810	5810	5810	20
418	20230613	141000	74820190	5810	5810	5810	5810	0
419	20230613	140900	74820190	5810	5810	5810	5810	0
420	20230613	140800	74820190	5810	5810	5810	5810	0
421	20230613	140700	74820190	5810	5810	5810	5810	0
422	20230613	140600	74820190	5810	5810	5810	5810	0
423	20230613	140500	74820190	5810	5810	5810	5810	119
424	20230613	140400	74128800	5810	5810	5810	5810	0
425	20230613	140300	74128800	5810	5810	5810	5810	423
426	20230613	140200	71671170	5810	5810	5810	5810	0
427	20230613	140100	71671170	5810	5810	5810	5810	0
428	20230613	140000	71671170	5810	5810	5810	5810	0
429	20230613	135900	71671170	5810	5810	5810	5810	0
430	20230613	135800	71671170	5810	5810	5810	5810	0
431	20230613	135700	71671170	5810	5810	5810	5810	0
432	20230613	135600	71671170	5810	5810	5810	5810	0
433	20230613	135500	71671170	5810	5810	5810	5810	0
434	20230613	135400	71671170	5810	5810	5810	5810	0
435	20230613	135300	71671170	5810	5810	5810	5810	0
436	20230613	135200	71671170	5810	5810	5810	5810	0
437	20230613	135100	71671170	5810	5810	5810	5810	0
438	20230613	135000	71671170	5810	5810	5810	5810	0
439	20230613	134900	71671170	5810	5810	5810	5810	0
440	20230613	134800	71671170	5810	5810	5810	5810	0
441	20230613	134700	71671170	5810	5810	5810	5810	0
442	20230613	134600	71671170	5810	5810	5810	5810	0
443	20230613	134500	71671170	5810	5810	5810	5810	0
444	20230613	134400	71671170	5810	5810	5810	5810	0
445	20230613	134300	71671170	5810	5810	5810	5810	0
446	20230613	134200	71671170	5810	5810	5810	5810	0
447	20230613	134100	71671170	5810	5810	5810	5810	0
448	20230613	134000	71671170	5810	5810	5810	5810	0
449	20230613	133900	71671170	5810	5810	5810	5810	0
450	20230613	133800	71671170	5810	5810	5810	5810	0
451	20230613	133700	71671170	5810	5810	5810	5810	0
452	20230613	133600	71671170	5810	5810	5810	5810	0
453	20230613	133500	71671170	5810	5810	5810	5810	0
454	20230613	133400	71671170	5810	5810	5810	5810	0
455	20230613	133300	71671170	5810	5810	5810	5810	0
456	20230613	133200	71671170	5810	5800	5810	5800	955
457	20230613	133100	66123470	5800	5800	5800	5800	0
458	20230613	133000	66123470	5800	5800	5800	5800	0
459	20230613	132900	66123470	5800	5800	5800	5800	0
460	20230613	132800	66123470	5800	5800	5800	5800	0
461	20230613	132700	66123470	5800	5800	5800	5800	0
462	20230613	132600	66123470	5800	5800	5800	5800	0
463	20230613	132500	66123470	5800	5800	5800	5800	5
464	20230613	132400	66094470	5800	5800	5800	5800	10
465	20230613	132300	66036470	5810	5810	5810	5810	0
466	20230613	132200	66036470	5810	5810	5810	5810	0
467	20230613	132100	66036470	5810	5810	5810	5810	1
468	20230613	132000	66030660	5790	5790	5790	5790	0
469	20230613	131900	66030660	5790	5790	5790	5790	0
470	20230613	131800	66030660	5790	5790	5790	5790	0
471	20230613	131700	66030660	5790	5790	5790	5790	0
472	20230613	131600	66030660	5790	5790	5790	5790	0
473	20230613	131500	66030660	5790	5790	5790	5790	0
474	20230613	131400	66030660	5790	5790	5790	5790	367
475	20230613	131300	63905730	5790	5790	5790	5790	0
476	20230613	131200	63905730	5790	5790	5790	5790	0
477	20230613	131100	63905730	5790	5790	5790	5790	0
478	20230613	131000	63905730	5790	5790	5790	5790	0
479	20230613	130900	63905730	5790	5790	5790	5790	0
480	20230613	130800	63905730	5790	5810	5810	5790	2192
481	20230613	130700	51208690	5800	5800	5800	5800	0
482	20230613	130600	51208690	5800	5800	5800	5800	73
483	20230613	130500	50785290	5810	5810	5810	5810	0
484	20230613	130400	50785290	5810	5810	5810	5810	200
485	20230613	130300	49623290	5810	5810	5810	5810	0
486	20230613	130200	49623290	5810	5810	5810	5810	0
487	20230613	130100	49623290	5810	5810	5810	5810	0
488	20230613	130000	49623290	5810	5810	5810	5810	0
489	20230613	125900	49623290	5810	5810	5810	5810	0
490	20230613	125800	49623290	5810	5810	5810	5810	86
491	20230613	125700	49123630	5810	5810	5810	5810	0
492	20230613	125600	49123630	5810	5810	5810	5810	0
493	20230613	125500	49123630	5810	5810	5810	5810	0
494	20230613	125400	49123630	5810	5810	5810	5810	0
495	20230613	125300	49123630	5810	5810	5810	5810	1
496	20230613	125200	49117820	5800	5800	5800	5800	242
497	20230613	125100	47714220	5800	5800	5800	5800	0
498	20230613	125000	47714220	5800	5800	5800	5800	0
499	20230613	124900	47714220	5800	5800	5800	5800	0
500	20230613	124800	47714220	5800	5800	5800	5800	0
501	20230613	124700	47714220	5800	5800	5800	5800	0
502	20230613	124600	47714220	5800	5800	5800	5800	0
503	20230613	124500	47714220	5800	5810	5810	5800	52
504	20230613	124400	47412580	5810	5810	5810	5810	0
505	20230613	124300	47412580	5810	5810	5810	5810	25
506	20230613	124200	47267330	5800	5800	5800	5800	0
507	20230613	124100	47267330	5800	5800	5800	5800	0
508	20230613	124000	47267330	5800	5800	5800	5800	0
509	20230613	123900	47267330	5800	5800	5800	5800	0
510	20230613	123800	47267330	5800	5800	5800	5800	24
511	20230613	123700	47128130	5800	5800	5800	5800	0
512	20230613	123600	47128130	5800	5800	5800	5800	0
513	20230613	123500	47128130	5800	5800	5800	5800	0
514	20230613	123400	47128130	5800	5800	5800	5800	240
515	20230613	123300	45736130	5810	5810	5810	5810	0
516	20230613	123200	45736130	5810	5810	5810	5810	21
517	20230613	123100	45614120	5800	5800	5800	5800	0
518	20230613	123000	45614120	5800	5800	5800	5800	0
519	20230613	122900	45614120	5800	5800	5800	5800	0
520	20230613	122800	45614120	5800	5800	5800	5800	0
521	20230613	122700	45614120	5800	5800	5800	5800	0
522	20230613	122600	45614120	5800	5800	5800	5800	0
523	20230613	122500	45614120	5800	5800	5800	5800	0
524	20230613	122400	45614120	5800	5800	5800	5800	0
525	20230613	122300	45614120	5800	5800	5800	5800	0
526	20230613	122200	45614120	5800	5800	5800	5800	0
527	20230613	122100	45614120	5800	5800	5800	5800	0
528	20230613	122000	45614120	5800	5800	5800	5800	0
529	20230613	121900	45614120	5800	5800	5800	5800	0
530	20230613	121800	45614120	5800	5800	5800	5800	0
531	20230613	121700	45614120	5800	5800	5800	5800	0
532	20230613	121600	45614120	5800	5800	5800	5800	0
533	20230613	121500	45614120	5800	5800	5800	5800	0
534	20230613	121400	45614120	5800	5800	5800	5800	11
535	20230613	121300	45550320	5810	5810	5810	5810	1
536	20230613	121200	45544510	5800	5800	5800	5800	0
537	20230613	121100	45544510	5800	5800	5800	5800	0
538	20230613	121000	45544510	5800	5800	5800	5800	0
539	20230613	120900	45544510	5800	5800	5800	5800	78
540	20230613	120800	45092110	5790	5790	5790	5790	0
541	20230613	120700	45092110	5790	5790	5790	5790	58
542	20230613	120600	44756290	5800	5800	5800	5800	0
543	20230613	120500	44756290	5800	5800	5800	5800	0
544	20230613	120400	44756290	5800	5800	5800	5800	0
545	20230613	120300	44756290	5800	5800	5800	5800	0
546	20230613	120200	44756290	5800	5800	5800	5800	102
547	20230613	120100	44164690	5800	5800	5800	5800	30
548	20230613	120000	43990690	5810	5810	5810	5810	0
549	20230613	115900	43990690	5810	5810	5810	5810	0
550	20230613	115800	43990690	5810	5810	5810	5810	0
551	20230613	115700	43990690	5810	5810	5810	5810	80
552	20230613	115600	43525890	5810	5810	5810	5810	0
553	20230613	115500	43525890	5810	5810	5810	5810	18
554	20230613	115400	43421310	5810	5810	5810	5810	0
555	20230613	115300	43421310	5810	5810	5810	5810	0
556	20230613	115200	43421310	5810	5810	5810	5810	10
557	20230613	115100	43363210	5810	5810	5810	5810	0
558	20230613	115000	43363210	5810	5810	5810	5810	0
559	20230613	114900	43363210	5810	5810	5810	5810	0
560	20230613	114800	43363210	5810	5810	5810	5810	0
561	20230613	114700	43363210	5810	5810	5810	5810	0
562	20230613	114600	43363210	5810	5810	5810	5810	30
563	20230613	114500	43188910	5820	5820	5820	5820	0
564	20230613	114400	43188910	5820	5820	5820	5820	0
565	20230613	114300	43188910	5820	5820	5820	5820	0
566	20230613	114200	43188910	5820	5820	5820	5820	0
567	20230613	114100	43188910	5820	5820	5820	5820	0
568	20230613	114000	43188910	5820	5820	5820	5820	0
569	20230613	113900	43188910	5820	5820	5820	5820	0
570	20230613	113800	43188910	5820	5820	5820	5820	0
571	20230613	113700	43188910	5820	5820	5820	5820	0
572	20230613	113600	43188910	5820	5820	5820	5820	0
573	20230613	113500	43188910	5820	5820	5820	5820	0
574	20230613	113400	43188910	5820	5820	5820	5820	0
575	20230613	113300	43188910	5820	5820	5820	5820	0
576	20230613	113200	43188910	5820	5820	5820	5820	0
577	20230613	113100	43188910	5820	5820	5820	5820	0
578	20230613	113000	43188910	5820	5820	5820	5820	2
579	20230613	112900	43177270	5800	5800	5800	5800	0
580	20230613	112800	43177270	5800	5800	5800	5800	0
581	20230613	112700	43177270	5800	5800	5800	5800	0
582	20230613	112600	43177270	5800	5800	5800	5800	0
583	20230613	112500	43177270	5800	5800	5800	5800	6
584	20230613	112400	43142470	5800	5800	5800	5800	97
585	20230613	112300	42579870	5830	5830	5830	5830	0
586	20230613	112200	42579870	5830	5830	5830	5830	0
587	20230613	112100	42579870	5830	5830	5830	5830	0
588	20230613	112000	42579870	5830	5830	5830	5830	0
589	20230613	111900	42579870	5830	5830	5830	5830	0
590	20230613	111800	42579870	5830	5830	5830	5830	0
591	20230613	111700	42579870	5830	5830	5830	5830	0
592	20230613	111600	42579870	5830	5830	5830	5830	0
593	20230613	111500	42579870	5830	5830	5830	5830	0
594	20230613	111400	42579870	5830	5830	5830	5830	0
595	20230613	111300	42579870	5830	5830	5830	5830	0
596	20230613	111200	42579870	5830	5830	5830	5830	0
597	20230613	111100	42579870	5830	5830	5830	5830	0
598	20230613	111000	42579870	5830	5830	5830	5830	0
599	20230613	110900	42579870	5830	5830	5830	5830	0
600	20230613	110800	42579870	5830	5830	5830	5830	0
601	20230613	110700	42579870	5830	5830	5830	5830	0
602	20230613	110600	42579870	5830	5830	5830	5830	0
603	20230613	110500	42579870	5830	5830	5830	5830	2
604	20230613	110400	42568210	5790	5790	5790	5790	0
605	20230613	110300	42568210	5790	5790	5790	5790	0
606	20230613	110200	42568210	5790	5790	5790	5790	0
607	20230613	110100	42568210	5790	5790	5790	5790	0
608	20230613	110000	42568210	5790	5790	5790	5790	0
609	20230613	105900	42568210	5790	5790	5790	5790	0
610	20230613	105800	42568210	5790	5790	5790	5790	0
611	20230613	105700	42568210	5790	5790	5790	5790	0
612	20230613	105600	42568210	5790	5790	5790	5790	0
613	20230613	105500	42568210	5790	5790	5790	5790	11
614	20230613	105400	42504520	5810	5810	5810	5810	0
615	20230613	105300	42504520	5810	5810	5810	5810	0
616	20230613	105200	42504520	5810	5810	5810	5810	0
617	20230613	105100	42504520	5810	5790	5810	5790	12
618	20230613	105000	42435020	5790	5790	5790	5790	0
619	20230613	104900	42435020	5790	5790	5790	5790	74
620	20230613	104800	42006560	5790	5790	5790	5790	0
621	20230613	104700	42006560	5790	5790	5790	5790	0
622	20230613	104600	42006560	5790	5790	5790	5790	0
623	20230613	104500	42006560	5790	5830	5830	5790	422
624	20230613	104400	39558880	5830	5830	5830	5830	0
625	20230613	104300	39558880	5830	5830	5830	5830	0
626	20230613	104200	39558880	5830	5830	5830	5830	1
627	20230613	104100	39553050	5830	5830	5830	5830	0
628	20230613	104000	39553050	5830	5830	5830	5830	0
629	20230613	103900	39553050	5830	5830	5830	5830	0
630	20230613	103800	39553050	5830	5830	5830	5830	0
631	20230613	103700	39553050	5830	5830	5830	5830	0
632	20230613	103600	39553050	5830	5830	5830	5830	0
633	20230613	103500	39553050	5830	5830	5830	5830	0
634	20230613	103400	39553050	5830	5830	5830	5830	0
635	20230613	103300	39553050	5830	5830	5830	5830	20
636	20230613	103200	39436450	5840	5840	5840	5840	0
637	20230613	103100	39436450	5840	5840	5840	5840	0
638	20230613	103000	39436450	5840	5840	5840	5840	0
639	20230613	102900	39436450	5840	5840	5840	5840	0
640	20230613	102800	39436450	5840	5840	5840	5840	0
641	20230613	102700	39436450	5840	5830	5840	5830	3
642	20230613	102600	39418950	5840	5840	5840	5840	0
643	20230613	102500	39418950	5840	5800	5840	5800	3
644	20230613	102400	39401480	5790	5790	5790	5790	0
645	20230613	102300	39401480	5790	5790	5790	5790	0
646	20230613	102200	39401480	5790	5790	5790	5790	70
647	20230613	102100	38996180	5790	5790	5790	5790	0
648	20230613	102000	38996180	5790	5790	5790	5790	50
649	20230613	101900	38706680	5790	5790	5790	5790	0
650	20230613	101800	38706680	5790	5790	5790	5790	0
651	20230613	101700	38706680	5790	5790	5790	5790	0
652	20230613	101600	38706680	5790	5790	5790	5790	0
653	20230613	101500	38706680	5790	5790	5790	5790	0
654	20230613	101400	38706680	5790	5790	5790	5790	0
655	20230613	101300	38706680	5790	5790	5790	5790	0
656	20230613	101200	38706680	5790	5790	5790	5790	0
657	20230613	101100	38706680	5790	5790	5790	5790	0
658	20230613	101000	38706680	5790	5790	5790	5790	0
659	20230613	100900	38706680	5790	5790	5790	5790	0
660	20230613	100800	38706680	5790	5790	5790	5790	0
661	20230613	100700	38706680	5790	5790	5790	5790	0
662	20230613	100600	38706680	5790	5800	5800	5790	87
663	20230613	100500	38202740	5840	5820	5840	5820	611
664	20230613	100400	34640980	5820	5820	5820	5820	0
665	20230613	100300	34640980	5820	5820	5820	5820	0
666	20230613	100200	34640980	5820	5820	5820	5820	2
667	20230613	100100	34629340	5820	5820	5820	5820	0
668	20230613	100000	34629340	5820	5820	5820	5820	0
669	20230613	095900	34629340	5820	5820	5820	5820	0
670	20230613	095800	34629340	5820	5820	5820	5820	0
671	20230613	095700	34629340	5820	5810	5820	5810	288
672	20230613	095600	32953620	5810	5800	5810	5800	281
673	20230613	095500	31321150	5790	5790	5790	5790	0
674	20230613	095400	31321150	5790	5790	5790	5790	0
675	20230613	095300	31321150	5790	5790	5790	5790	0
676	20230613	095200	31321150	5790	5790	5790	5790	1
677	20230613	095100	31315360	5790	5790	5790	5790	0
678	20230613	095000	31315360	5790	5790	5790	5790	0
679	20230613	094900	31315360	5790	5790	5790	5790	11
680	20230613	094800	31251670	5780	5780	5780	5780	0
681	20230613	094700	31251670	5780	5780	5780	5780	0
682	20230613	094600	31251670	5780	5780	5780	5780	0
683	20230613	094500	31251670	5780	5780	5780	5780	0
684	20230613	094400	31251670	5780	5780	5780	5780	0
685	20230613	094300	31251670	5780	5780	5780	5780	0
686	20230613	094200	31251670	5780	5780	5780	5780	0
687	20230613	094100	31251670	5780	5780	5780	5780	0
688	20230613	094000	31251670	5780	5780	5780	5780	0
689	20230613	093900	31251670	5780	5780	5780	5780	0
690	20230613	093800	31251670	5780	5780	5780	5780	0
691	20230613	093700	31251670	5780	5780	5780	5710	1033
692	20230613	093600	25321260	5790	5790	5790	5790	0
693	20230613	093500	25321260	5790	5790	5790	5790	0
694	20230613	093400	25321260	5790	5790	5790	5790	0
695	20230613	093300	25321260	5790	5790	5790	5790	0
696	20230613	093200	25321260	5790	5790	5790	5790	0
697	20230613	093100	25321260	5790	5790	5790	5790	0
698	20230613	093000	25321260	5790	5790	5790	5790	0
699	20230613	092900	25321260	5790	5790	5790	5790	0
700	20230613	092800	25321260	5790	5790	5790	5790	6
701	20230613	092700	25286520	5790	5790	5790	5790	143
702	20230613	092600	24458550	5790	5790	5790	5790	39
703	20230613	092500	24232740	5790	5790	5790	5790	11
704	20230613	092400	24169050	5800	5800	5800	5800	261
705	20230613	092300	22655250	5800	5810	5810	5800	172
706	20230613	092200	21656700	5810	5810	5810	5810	0
707	20230613	092100	21656700	5810	5810	5810	5810	0
708	20230613	092000	21656700	5810	5810	5810	5810	0
709	20230613	091900	21656700	5810	5810	5810	5810	0
710	20230613	091800	21656700	5810	5810	5810	5810	0
711	20230613	091700	21656700	5810	5810	5810	5810	0
712	20230613	091600	21656700	5810	5810	5810	5810	0
713	20230613	091500	21656700	5810	5810	5810	5810	22
714	20230613	091400	21528880	5800	5810	5810	5800	122
715	20230613	091300	20820280	5800	5800	5800	5800	0
716	20230613	091200	20820280	5800	5800	5800	5800	0
717	20230613	091100	20820280	5800	5800	5800	5800	0
718	20230613	091000	20820280	5800	5800	5800	5800	942
719	20230613	090900	15356680	5800	5800	5800	5800	0
720	20230613	090800	15356680	5800	5800	5800	5800	517
721	20230613	090700	12358080	5800	5800	5800	5800	265
722	20230613	090600	10821080	5840	5840	5840	5840	0
723	20230613	090500	10821080	5840	5840	5840	5840	0
724	20230613	090400	10821080	5840	5840	5840	5840	17
725	20230613	090300	10721800	5840	5780	5840	5780	825
726	20230613	090200	5945100	5790	5790	5790	5790	8
727	20230613	090100	5898780	5780	5780	5780	5780	0
728	20230613	090000	5898780	5780	5790	5790	5780	1020