KissMeData/080720/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195400	22455530	5790	5790	5790	5790	405
3	20230607	195300	22455530	5790	5790	5790	5790	0
4	20230607	195200	22455530	5790	5790	5790	5790	0
5	20230607	195100	22455530	5790	5790	5790	5790	0
6	20230607	195000	22455530	5790	5790	5790	5790	0
7	20230607	194900	22455530	5790	5790	5790	5790	0
8	20230607	194800	22455530	5790	5790	5790	5790	0
9	20230607	194700	22455530	5790	5790	5790	5790	0
10	20230607	194600	22455530	5790	5790	5790	5790	0
11	20230607	194500	22455530	5790	5790	5790	5790	0
12	20230607	194400	22455530	5790	5790	5790	5790	0
13	20230607	194300	22455530	5790	5790	5790	5790	0
14	20230607	194200	22455530	5790	5790	5790	5790	0
15	20230607	194100	22455530	5790	5790	5790	5790	0
16	20230607	194000	22455530	5790	5790	5790	5790	0
17	20230607	193900	22455530	5790	5790	5790	5790	0
18	20230607	193800	22455530	5790	5790	5790	5790	0
19	20230607	193700	22455530	5790	5790	5790	5790	0
20	20230607	193600	22455530	5790	5790	5790	5790	0
21	20230607	193500	22455530	5790	5790	5790	5790	0
22	20230607	193400	22455530	5790	5790	5790	5790	0
23	20230607	193300	22455530	5790	5790	5790	5790	0
24	20230607	193200	22455530	5790	5790	5790	5790	0
25	20230607	193100	22455530	5790	5790	5790	5790	0
26	20230607	193000	22455530	5790	5790	5790	5790	0
27	20230607	192900	22455530	5790	5790	5790	5790	0
28	20230607	192800	22455530	5790	5790	5790	5790	0
29	20230607	192700	22455530	5790	5790	5790	5790	0
30	20230607	192600	22455530	5790	5790	5790	5790	0
31	20230607	192500	22455530	5790	5790	5790	5790	0
32	20230607	192400	22455530	5790	5790	5790	5790	405
33	20230607	192300	22455530	5790	5790	5790	5790	0
34	20230607	192200	22455530	5790	5790	5790	5790	0
35	20230607	192100	22455530	5790	5790	5790	5790	0
36	20230607	192000	22455530	5790	5790	5790	5790	0
37	20230607	191900	22455530	5790	5790	5790	5790	0
38	20230607	191800	22455530	5790	5790	5790	5790	0
39	20230607	191700	22455530	5790	5790	5790	5790	0
40	20230607	191600	22455530	5790	5790	5790	5790	0
41	20230607	191500	22455530	5790	5790	5790	5790	0
42	20230607	191400	22455530	5790	5790	5790	5790	0
43	20230607	191300	22455530	5790	5790	5790	5790	0
44	20230607	191200	22455530	5790	5790	5790	5790	0
45	20230607	191100	22455530	5790	5790	5790	5790	0
46	20230607	191000	22455530	5790	5790	5790	5790	0
47	20230607	190900	22455530	5790	5790	5790	5790	0
48	20230607	190800	22455530	5790	5790	5790	5790	0
49	20230607	190700	22455530	5790	5790	5790	5790	0
50	20230607	190600	22455530	5790	5790	5790	5790	0
51	20230607	190500	22455530	5790	5790	5790	5790	0
52	20230607	190400	22455530	5790	5790	5790	5790	0
53	20230607	190300	22455530	5790	5790	5790	5790	0
54	20230607	190200	22455530	5790	5790	5790	5790	0
55	20230607	190100	22455530	5790	5790	5790	5790	0
56	20230607	190000	22455530	5790	5790	5790	5790	0
57	20230607	185900	22455530	5790	5790	5790	5790	0
58	20230607	185800	22455530	5790	5790	5790	5790	0
59	20230607	185700	22455530	5790	5790	5790	5790	0
60	20230607	185600	22455530	5790	5790	5790	5790	0
61	20230607	185500	22455530	5790	5790	5790	5790	0
62	20230607	185400	22455530	5790	5790	5790	5790	405
63	20230607	185300	22455530	5790	5790	5790	5790	0
64	20230607	185200	22455530	5790	5790	5790	5790	0
65	20230607	185100	22455530	5790	5790	5790	5790	0
66	20230607	185000	22455530	5790	5790	5790	5790	0
67	20230607	184900	22455530	5790	5790	5790	5790	0
68	20230607	184800	22455530	5790	5790	5790	5790	0
69	20230607	184700	22455530	5790	5790	5790	5790	0
70	20230607	184600	22455530	5790	5790	5790	5790	0
71	20230607	184500	22455530	5790	5790	5790	5790	0
72	20230607	184400	22455530	5790	5790	5790	5790	0
73	20230607	184300	22455530	5790	5790	5790	5790	0
74	20230607	184200	22455530	5790	5790	5790	5790	0
75	20230607	184100	22455530	5790	5790	5790	5790	0
76	20230607	184000	22455530	5790	5790	5790	5790	0
77	20230607	183900	22455530	5790	5790	5790	5790	0
78	20230607	183800	22455530	5790	5790	5790	5790	0
79	20230607	183700	22455530	5790	5790	5790	5790	0
80	20230607	183600	22455530	5790	5790	5790	5790	0
81	20230607	183500	22455530	5790	5790	5790	5790	0
82	20230607	183400	22455530	5790	5790	5790	5790	0
83	20230607	183300	22455530	5790	5790	5790	5790	0
84	20230607	183200	22455530	5790	5790	5790	5790	0
85	20230607	183100	22455530	5790	5790	5790	5790	0
86	20230607	183000	22455530	5790	5790	5790	5790	0
87	20230607	182900	22455530	5790	5790	5790	5790	0
88	20230607	182800	22455530	5790	5790	5790	5790	0
89	20230607	182700	22455530	5790	5790	5790	5790	0
90	20230607	182600	22455530	5790	5790	5790	5790	0
91	20230607	182500	22455530	5790	5790	5790	5790	0
92	20230607	182400	22455530	5790	5790	5790	5790	405
93	20230607	182300	22455530	5790	5790	5790	5790	0
94	20230607	182200	22455530	5790	5790	5790	5790	0
95	20230607	182100	22455530	5790	5790	5790	5790	0
96	20230607	182000	22455530	5790	5790	5790	5790	0
97	20230607	181900	22455530	5790	5790	5790	5790	0
98	20230607	181800	22455530	5790	5790	5790	5790	0
99	20230607	181700	22455530	5790	5790	5790	5790	0
100	20230607	181600	22455530	5790	5790	5790	5790	0
101	20230607	181500	22455530	5790	5790	5790	5790	0
102	20230607	181400	22455530	5790	5790	5790	5790	0
103	20230607	181300	22455530	5790	5790	5790	5790	0
104	20230607	181200	22455530	5790	5790	5790	5790	0
105	20230607	181100	22455530	5790	5790	5790	5790	0
106	20230607	181000	22455530	5790	5790	5790	5790	0
107	20230607	180900	22455530	5790	5790	5790	5790	0
108	20230607	180800	22455530	5790	5790	5790	5790	0
109	20230607	180700	22455530	5790	5790	5790	5790	0
110	20230607	180600	22455530	5790	5790	5790	5790	0
111	20230607	180500	22455530	5790	5790	5790	5790	0
112	20230607	180400	22455530	5790	5790	5790	5790	0
113	20230607	180300	22455530	5790	5790	5790	5790	0
114	20230607	180200	22455530	5790	5790	5790	5790	0
115	20230607	180100	22455530	5790	5790	5790	5790	0
116	20230607	180000	22455530	5790	5790	5790	5790	0
117	20230607	175900	22455530	5790	5790	5790	5790	0
118	20230607	175800	22455530	5790	5790	5790	5790	0
119	20230607	175700	22455530	5790	5790	5790	5790	0
120	20230607	175600	22455530	5790	5790	5790	5790	0
121	20230607	175500	22455530	5790	5790	5790	5790	0
122	20230607	175400	22455530	5790	5790	5790	5790	405
123	20230607	175300	22455530	5790	5790	5790	5790	0
124	20230607	175200	22455530	5790	5790	5790	5790	0
125	20230607	175100	22455530	5790	5790	5790	5790	0
126	20230607	175000	22455530	5790	5790	5790	5790	0
127	20230607	174900	22455530	5790	5790	5790	5790	0
128	20230607	174800	22455530	5790	5790	5790	5790	0
129	20230607	174700	22455530	5790	5790	5790	5790	0
130	20230607	174600	22455530	5790	5790	5790	5790	0
131	20230607	174500	22455530	5790	5790	5790	5790	0
132	20230607	174400	22455530	5790	5790	5790	5790	0
133	20230607	174300	22455530	5790	5790	5790	5790	0
134	20230607	174200	22455530	5790	5790	5790	5790	0
135	20230607	174100	22455530	5790	5790	5790	5790	0
136	20230607	174000	22455530	5790	5790	5790	5790	0
137	20230607	173900	22455530	5790	5790	5790	5790	0
138	20230607	173800	22455530	5790	5790	5790	5790	0
139	20230607	173700	22455530	5790	5790	5790	5790	0
140	20230607	173600	22455530	5790	5790	5790	5790	0
141	20230607	173500	22455530	5790	5790	5790	5790	0
142	20230607	173400	22455530	5790	5790	5790	5790	0
143	20230607	173300	22455530	5790	5790	5790	5790	0
144	20230607	173200	22455530	5790	5790	5790	5790	0
145	20230607	173100	22455530	5790	5790	5790	5790	0
146	20230607	173000	22455530	5790	5790	5790	5790	0
147	20230607	172900	22455530	5790	5790	5790	5790	0
148	20230607	172800	22455530	5790	5790	5790	5790	0
149	20230607	172700	22455530	5790	5790	5790	5790	0
150	20230607	172600	22455530	5790	5790	5790	5790	0
151	20230607	172500	22455530	5790	5790	5790	5790	0
152	20230607	172400	22455530	5790	5790	5790	5790	405
153	20230607	172300	22455530	5790	5790	5790	5790	0
154	20230607	172200	22455530	5790	5790	5790	5790	0
155	20230607	172100	22455530	5790	5790	5790	5790	0
156	20230607	172000	22455530	5790	5790	5790	5790	0
157	20230607	171900	22455530	5790	5790	5790	5790	0
158	20230607	171800	22455530	5790	5790	5790	5790	0
159	20230607	171700	22455530	5790	5790	5790	5790	0
160	20230607	171600	22455530	5790	5790	5790	5790	0
161	20230607	171500	22455530	5790	5790	5790	5790	0
162	20230607	171400	22455530	5790	5790	5790	5790	0
163	20230607	171300	22455530	5790	5790	5790	5790	0
164	20230607	171200	22455530	5790	5790	5790	5790	0
165	20230607	171100	22455530	5790	5790	5790	5790	0
166	20230607	171000	22455530	5790	5790	5790	5790	0
167	20230607	170900	22455530	5790	5790	5790	5790	0
168	20230607	170800	22455530	5790	5790	5790	5790	0
169	20230607	170700	22455530	5790	5790	5790	5790	0
170	20230607	170600	22455530	5790	5790	5790	5790	0
171	20230607	170500	22455530	5790	5790	5790	5790	0
172	20230607	170400	22455530	5790	5790	5790	5790	0
173	20230607	170300	22455530	5790	5790	5790	5790	0
174	20230607	170200	22455530	5790	5790	5790	5790	0
175	20230607	170100	22455530	5790	5790	5790	5790	0
176	20230607	170000	22455530	5790	5790	5790	5790	0
177	20230607	165900	22455530	5790	5790	5790	5790	0
178	20230607	165800	22455530	5790	5790	5790	5790	0
179	20230607	165700	22455530	5790	5790	5790	5790	0
180	20230607	165600	22455530	5790	5790	5790	5790	0
181	20230607	165500	22455530	5790	5790	5790	5790	0
182	20230607	165400	22455530	5790	5790	5790	5790	405
183	20230607	165300	22455530	5790	5790	5790	5790	0
184	20230607	165200	22455530	5790	5790	5790	5790	0
185	20230607	165100	22455530	5790	5790	5790	5790	0
186	20230607	165000	22455530	5790	5790	5790	5790	0
187	20230607	164900	22455530	5790	5790	5790	5790	0
188	20230607	164800	22455530	5790	5790	5790	5790	0
189	20230607	164700	22455530	5790	5790	5790	5790	0
190	20230607	164600	22455530	5790	5790	5790	5790	0
191	20230607	164500	22455530	5790	5790	5790	5790	0
192	20230607	164400	22455530	5790	5790	5790	5790	0
193	20230607	164300	22455530	5790	5790	5790	5790	0
194	20230607	164200	22455530	5790	5790	5790	5790	0
195	20230607	164100	22455530	5790	5790	5790	5790	0
196	20230607	164000	22455530	5790	5790	5790	5790	0
197	20230607	163900	22455530	5790	5790	5790	5790	0
198	20230607	163800	22455530	5790	5790	5790	5790	0
199	20230607	163700	22455530	5790	5790	5790	5790	0
200	20230607	163600	22455530	5790	5790	5790	5790	0
201	20230607	163500	22455530	5790	5790	5790	5790	0
202	20230607	163400	22455530	5790	5790	5790	5790	0
203	20230607	163300	22455530	5790	5790	5790	5790	0
204	20230607	163200	22455530	5790	5790	5790	5790	0
205	20230607	163100	22455530	5790	5790	5790	5790	0
206	20230607	163000	22455530	5790	5790	5790	5790	0
207	20230607	162900	22455530	5790	5790	5790	5790	0
208	20230607	162800	22455530	5790	5790	5790	5790	0
209	20230607	162700	22455530	5790	5790	5790	5790	0
210	20230607	162600	22455530	5790	5790	5790	5790	0
211	20230607	162500	22455530	5790	5790	5790	5790	0
212	20230607	162400	22455530	5790	5790	5790	5790	405
213	20230607	162300	22455530	5790	5790	5790	5790	0
214	20230607	162200	22455530	5790	5790	5790	5790	0
215	20230607	162100	22455530	5790	5790	5790	5790	0
216	20230607	162000	22455530	5790	5790	5790	5790	0
217	20230607	161900	22455530	5790	5790	5790	5790	0
218	20230607	161800	22455530	5790	5790	5790	5790	0
219	20230607	161700	22455530	5790	5790	5790	5790	0
220	20230607	161600	22455530	5790	5790	5790	5790	0
221	20230607	161500	22455530	5790	5790	5790	5790	0
222	20230607	161400	22455530	5790	5790	5790	5790	0
223	20230607	161300	22455530	5790	5790	5790	5790	0
224	20230607	161200	22455530	5790	5790	5790	5790	0
225	20230607	161100	22455530	5790	5790	5790	5790	0
226	20230607	161000	22455530	5790	5790	5790	5790	0
227	20230607	160900	22455530	5790	5790	5790	5790	0
228	20230607	160800	22455530	5790	5790	5790	5790	0
229	20230607	160700	22455530	5790	5790	5790	5790	0
230	20230607	160600	22455530	5790	5790	5790	5790	0
231	20230607	160500	22455530	5790	5790	5790	5790	0
232	20230607	160400	22455530	5790	5790	5790	5790	0
233	20230607	160300	22455530	5790	5790	5790	5790	0
234	20230607	160200	22455530	5790	5790	5790	5790	0
235	20230607	160100	22455530	5790	5790	5790	5790	0
236	20230607	160000	22455530	5790	5790	5790	5790	0
237	20230607	155900	22455530	5790	5790	5790	5790	0
238	20230607	155800	22455530	5790	5790	5790	5790	0
239	20230607	155700	22455530	5790	5790	5790	5790	0
240	20230607	155600	22455530	5790	5790	5790	5790	0
241	20230607	155500	22455530	5790	5790	5790	5790	0
242	20230607	155400	22455530	5790	5790	5790	5790	405
243	20230607	155300	22455530	5790	5790	5790	5790	0
244	20230607	155200	22455530	5790	5790	5790	5790	0
245	20230607	155100	22455530	5790	5790	5790	5790	0
246	20230607	155000	22455530	5790	5790	5790	5790	0
247	20230607	154900	22455530	5790	5790	5790	5790	0
248	20230607	154800	22455530	5790	5790	5790	5790	0
249	20230607	154700	22455530	5790	5790	5790	5790	0
250	20230607	154600	22455530	5790	5790	5790	5790	0
251	20230607	154500	22455530	5790	5790	5790	5790	0
252	20230607	154400	22455530	5790	5790	5790	5790	0
253	20230607	154300	22455530	5790	5790	5790	5790	0
254	20230607	154200	22455530	5790	5790	5790	5790	0
255	20230607	154100	22455530	5790	5790	5790	5790	0
256	20230607	154000	22455530	5790	5790	5790	5790	0
257	20230607	153900	22455530	5790	5790	5790	5790	0
258	20230607	153800	22455530	5790	5790	5790	5790	0
259	20230607	153700	22455530	5790	5790	5790	5790	0
260	20230607	153600	22455530	5790	5790	5790	5790	0
261	20230607	153500	22455530	5790	5790	5790	5790	0
262	20230607	153400	22455530	5790	5790	5790	5790	0
263	20230607	153300	22455530	5790	5790	5790	5790	0
264	20230607	153200	22455530	5790	5790	5790	5790	0
265	20230607	153100	22455530	5790	5790	5790	5790	0
266	20230607	153000	22455530	5790	5790	5790	5790	405
267	20230607	152900	20110580	5800	5800	5800	5800	0
268	20230607	152800	20110580	5800	5800	5800	5800	0
269	20230607	152700	20110580	5800	5800	5800	5800	0
270	20230607	152600	20110580	5800	5800	5800	5800	0
271	20230607	152500	20110580	5800	5800	5800	5800	0
272	20230607	152400	20110580	5800	5800	5800	5800	0
273	20230607	152300	20110580	5800	5800	5800	5800	0
274	20230607	152200	20110580	5800	5800	5800	5800	0
275	20230607	152100	20110580	5800	5800	5800	5800	0
276	20230607	152000	20110580	5800	5800	5800	5800	0
277	20230607	151900	20110580	5800	5800	5800	5800	0
278	20230607	151800	20110580	5800	5780	5800	5780	726
279	20230607	151700	15910780	5780	5780	5780	5780	0
280	20230607	151600	15910780	5780	5780	5780	5780	0
281	20230607	151500	15910780	5780	5780	5780	5780	18
282	20230607	151400	15806740	5780	5780	5780	5780	0
283	20230607	151300	15806740	5780	5780	5780	5780	0
284	20230607	151200	15806740	5780	5780	5780	5780	0
285	20230607	151100	15806740	5780	5780	5780	5780	0
286	20230607	151000	15806740	5780	5780	5780	5780	0
287	20230607	150900	15806740	5780	5760	5780	5760	4
288	20230607	150800	15783660	5770	5770	5770	5770	0
289	20230607	150700	15783660	5770	5770	5770	5770	0
290	20230607	150600	15783660	5770	5770	5770	5770	89
291	20230607	150500	15270130	5770	5770	5770	5770	0
292	20230607	150400	15270130	5770	5770	5770	5770	0
293	20230607	150300	15270130	5770	5770	5770	5770	0
294	20230607	150200	15270130	5770	5770	5770	5770	0
295	20230607	150100	15270130	5770	5770	5770	5770	1
296	20230607	150000	15264360	5760	5760	5760	5760	0
297	20230607	145900	15264360	5760	5760	5760	5760	0
298	20230607	145800	15264360	5760	5760	5760	5760	0
299	20230607	145700	15264360	5760	5760	5760	5760	0
300	20230607	145600	15264360	5760	5760	5760	5760	44
301	20230607	145500	15010920	5770	5770	5770	5770	10
302	20230607	145400	14953220	5770	5770	5770	5770	0
303	20230607	145300	14953220	5770	5770	5770	5770	0
304	20230607	145200	14953220	5770	5770	5770	5770	0
305	20230607	145100	14953220	5770	5770	5770	5770	0
306	20230607	145000	14953220	5770	5770	5770	5770	0
307	20230607	144900	14953220	5770	5770	5770	5770	1
308	20230607	144800	14947450	5760	5760	5760	5760	40
309	20230607	144700	14717050	5760	5760	5760	5760	0
310	20230607	144600	14717050	5760	5760	5760	5760	0
311	20230607	144500	14717050	5760	5760	5760	5760	0
312	20230607	144400	14717050	5760	5760	5760	5760	0
313	20230607	144300	14717050	5760	5760	5760	5760	0
314	20230607	144200	14717050	5760	5760	5760	5760	1
315	20230607	144100	14711290	5770	5770	5770	5770	0
316	20230607	144000	14711290	5770	5770	5770	5770	0
317	20230607	143900	14711290	5770	5770	5770	5770	0
318	20230607	143800	14711290	5770	5770	5770	5770	0
319	20230607	143700	14711290	5770	5770	5770	5770	0
320	20230607	143600	14711290	5770	5770	5770	5770	0
321	20230607	143500	14711290	5770	5770	5770	5770	0
322	20230607	143400	14711290	5770	5770	5770	5770	0
323	20230607	143300	14711290	5770	5770	5770	5770	0
324	20230607	143200	14711290	5770	5770	5770	5770	0
325	20230607	143100	14711290	5770	5770	5770	5770	20
326	20230607	143000	14595890	5760	5760	5760	5760	22
327	20230607	142900	14469170	5760	5760	5760	5760	15
328	20230607	142800	14382770	5780	5780	5780	5780	0
329	20230607	142700	14382770	5780	5780	5780	5780	0
330	20230607	142600	14382770	5780	5780	5780	5780	0
331	20230607	142500	14382770	5780	5780	5780	5780	0
332	20230607	142400	14382770	5780	5780	5780	5780	0
333	20230607	142300	14382770	5780	5760	5780	5760	470
334	20230607	142200	11670240	5760	5760	5760	5760	5
335	20230607	142100	11641440	5760	5760	5760	5760	0
336	20230607	142000	11641440	5760	5760	5760	5760	0
337	20230607	141900	11641440	5760	5760	5760	5760	0
338	20230607	141800	11641440	5760	5760	5760	5760	0
339	20230607	141700	11641440	5760	5760	5760	5760	0
340	20230607	141600	11641440	5760	5760	5760	5760	0
341	20230607	141500	11641440	5760	5760	5760	5760	0
342	20230607	141400	11641440	5760	5760	5760	5760	0
343	20230607	141300	11641440	5760	5760	5760	5760	0
344	20230607	141200	11641440	5760	5760	5760	5760	0
345	20230607	141100	11641440	5760	5760	5760	5760	0
346	20230607	141000	11641440	5760	5760	5760	5760	0
347	20230607	140900	11641440	5760	5760	5760	5760	1
348	20230607	140800	11635680	5760	5760	5760	5760	0
349	20230607	140700	11635680	5760	5760	5760	5760	0
350	20230607	140600	11635680	5760	5760	5760	5760	0
351	20230607	140500	11635680	5760	5760	5760	5760	0
352	20230607	140400	11635680	5760	5760	5760	5760	0
353	20230607	140300	11635680	5760	5760	5760	5760	0
354	20230607	140200	11635680	5760	5760	5760	5760	0
355	20230607	140100	11635680	5760	5760	5760	5760	0
356	20230607	140000	11635680	5760	5760	5760	5760	0
357	20230607	135900	11635680	5760	5760	5760	5760	0
358	20230607	135800	11635680	5760	5760	5760	5760	0
359	20230607	135700	11635680	5760	5760	5760	5760	0
360	20230607	135600	11635680	5760	5760	5760	5760	0
361	20230607	135500	11635680	5760	5760	5760	5760	0
362	20230607	135400	11635680	5760	5760	5760	5760	0
363	20230607	135300	11635680	5760	5760	5760	5760	0
364	20230607	135200	11635680	5760	5760	5760	5760	0
365	20230607	135100	11635680	5760	5760	5760	5760	0
366	20230607	135000	11635680	5760	5760	5760	5760	0
367	20230607	134900	11635680	5760	5760	5760	5760	0
368	20230607	134800	11635680	5760	5760	5760	5760	5
369	20230607	134700	11606880	5760	5760	5760	5760	0
370	20230607	134600	11606880	5760	5760	5760	5760	0
371	20230607	134500	11606880	5760	5760	5760	5760	0
372	20230607	134400	11606880	5760	5760	5760	5760	0
373	20230607	134300	11606880	5760	5760	5760	5760	0
374	20230607	134200	11606880	5760	5760	5760	5760	51
375	20230607	134100	11313120	5770	5770	5770	5770	0
376	20230607	134000	11313120	5770	5770	5770	5770	0
377	20230607	133900	11313120	5770	5770	5770	5770	0
378	20230607	133800	11313120	5770	5770	5770	5770	0
379	20230607	133700	11313120	5770	5770	5770	5770	0
380	20230607	133600	11313120	5770	5770	5770	5770	0
381	20230607	133500	11313120	5770	5770	5770	5770	0
382	20230607	133400	11313120	5770	5770	5770	5770	0
383	20230607	133300	11313120	5770	5770	5770	5770	0
384	20230607	133200	11313120	5770	5770	5770	5770	0
385	20230607	133100	11313120	5770	5770	5770	5770	0
386	20230607	133000	11313120	5770	5770	5770	5770	0
387	20230607	132900	11313120	5770	5770	5770	5770	0
388	20230607	132800	11313120	5770	5770	5770	5770	0
389	20230607	132700	11313120	5770	5770	5770	5770	0
390	20230607	132600	11313120	5770	5770	5770	5770	0
391	20230607	132500	11313120	5770	5770	5770	5770	0
392	20230607	132400	11313120	5770	5770	5770	5770	0
393	20230607	132300	11313120	5770	5770	5770	5770	0
394	20230607	132200	11313120	5770	5770	5770	5770	0
395	20230607	132100	11313120	5770	5770	5770	5770	0
396	20230607	132000	11313120	5770	5770	5770	5770	0
397	20230607	131900	11313120	5770	5770	5770	5770	0
398	20230607	131800	11313120	5770	5770	5770	5770	0
399	20230607	131700	11313120	5770	5770	5770	5770	0
400	20230607	131600	11313120	5770	5770	5770	5770	0
401	20230607	131500	11313120	5770	5770	5770	5770	0
402	20230607	131400	11313120	5770	5770	5770	5770	0
403	20230607	131300	11313120	5770	5770	5770	5770	0
404	20230607	131200	11313120	5770	5770	5770	5770	0
405	20230607	131100	11313120	5770	5770	5770	5770	0
406	20230607	131000	11313120	5770	5770	5770	5770	0
407	20230607	130900	11313120	5770	5770	5770	5770	0
408	20230607	130800	11313120	5770	5770	5770	5770	0
409	20230607	130700	11313120	5770	5770	5770	5770	0
410	20230607	130600	11313120	5770	5770	5770	5770	0
411	20230607	130500	11313120	5770	5770	5770	5770	0
412	20230607	130400	11313120	5770	5770	5770	5770	0
413	20230607	130300	11313120	5770	5770	5770	5770	0
414	20230607	130200	11313120	5770	5770	5770	5770	0
415	20230607	130100	11313120	5770	5770	5770	5770	0
416	20230607	130000	11313120	5770	5770	5770	5770	0
417	20230607	125900	11313120	5770	5770	5770	5770	0
418	20230607	125800	11313120	5770	5770	5770	5770	0
419	20230607	125700	11313120	5770	5770	5770	5770	29
420	20230607	125600	11145790	5770	5770	5770	5770	0
421	20230607	125500	11145790	5770	5770	5770	5770	0
422	20230607	125400	11145790	5770	5770	5770	5770	0
423	20230607	125300	11145790	5770	5770	5770	5770	0
424	20230607	125200	11145790	5770	5770	5770	5770	0
425	20230607	125100	11145790	5770	5770	5770	5770	0
426	20230607	125000	11145790	5770	5770	5770	5770	0
427	20230607	124900	11145790	5770	5770	5770	5770	0
428	20230607	124800	11145790	5770	5770	5770	5770	0
429	20230607	124700	11145790	5770	5770	5770	5770	0
430	20230607	124600	11145790	5770	5770	5770	5770	0
431	20230607	124500	11145790	5770	5770	5770	5770	0
432	20230607	124400	11145790	5770	5770	5770	5770	0
433	20230607	124300	11145790	5770	5770	5770	5770	0
434	20230607	124200	11145790	5770	5770	5770	5770	0
435	20230607	124100	11145790	5770	5770	5770	5770	0
436	20230607	124000	11145790	5770	5770	5770	5770	0
437	20230607	123900	11145790	5770	5770	5770	5770	0
438	20230607	123800	11145790	5770	5770	5770	5770	0
439	20230607	123700	11145790	5770	5770	5770	5770	0
440	20230607	123600	11145790	5770	5770	5770	5770	0
441	20230607	123500	11145790	5770	5770	5770	5770	0
442	20230607	123400	11145790	5770	5770	5770	5770	0
443	20230607	123300	11145790	5770	5770	5770	5770	0
444	20230607	123200	11145790	5770	5770	5770	5770	0
445	20230607	123100	11145790	5770	5770	5770	5770	0
446	20230607	123000	11145790	5770	5770	5770	5770	0
447	20230607	122900	11145790	5770	5770	5770	5770	0
448	20230607	122800	11145790	5770	5770	5770	5770	0
449	20230607	122700	11145790	5770	5770	5770	5770	0
450	20230607	122600	11145790	5770	5770	5770	5770	0
451	20230607	122500	11145790	5770	5770	5770	5770	0
452	20230607	122400	11145790	5770	5770	5770	5770	0
453	20230607	122300	11145790	5770	5770	5770	5770	0
454	20230607	122200	11145790	5770	5770	5770	5770	0
455	20230607	122100	11145790	5770	5770	5770	5770	0
456	20230607	122000	11145790	5770	5770	5770	5770	0
457	20230607	121900	11145790	5770	5770	5770	5770	0
458	20230607	121800	11145790	5770	5770	5770	5770	0
459	20230607	121700	11145790	5770	5770	5770	5770	0
460	20230607	121600	11145790	5770	5770	5770	5770	0
461	20230607	121500	11145790	5770	5770	5770	5770	0
462	20230607	121400	11145790	5770	5770	5770	5770	0
463	20230607	121300	11145790	5770	5770	5770	5770	0
464	20230607	121200	11145790	5770	5770	5770	5770	0
465	20230607	121100	11145790	5770	5770	5770	5770	0
466	20230607	121000	11145790	5770	5770	5770	5770	0
467	20230607	120900	11145790	5770	5770	5770	5770	0
468	20230607	120800	11145790	5770	5770	5770	5770	0
469	20230607	120700	11145790	5770	5770	5770	5770	0
470	20230607	120600	11145790	5770	5770	5770	5770	0
471	20230607	120500	11145790	5770	5770	5770	5770	0
472	20230607	120400	11145790	5770	5770	5770	5770	0
473	20230607	120300	11145790	5770	5770	5770	5770	0
474	20230607	120200	11145790	5770	5770	5770	5770	0
475	20230607	120100	11145790	5770	5770	5770	5770	3
476	20230607	120000	11128480	5770	5770	5770	5770	0
477	20230607	115900	11128480	5770	5770	5770	5770	0
478	20230607	115800	11128480	5770	5770	5770	5770	0
479	20230607	115700	11128480	5770	5770	5770	5770	0
480	20230607	115600	11128480	5770	5770	5770	5770	0
481	20230607	115500	11128480	5770	5770	5770	5770	0
482	20230607	115400	11128480	5770	5770	5770	5770	200
483	20230607	115300	9974480	5770	5770	5770	5770	0
484	20230607	115200	9974480	5770	5770	5770	5770	5
485	20230607	115100	9945630	5770	5770	5770	5770	0
486	20230607	115000	9945630	5770	5770	5770	5770	0
487	20230607	114900	9945630	5770	5770	5770	5770	0
488	20230607	114800	9945630	5770	5770	5770	5770	0
489	20230607	114700	9945630	5770	5770	5770	5770	0
490	20230607	114600	9945630	5770	5770	5770	5770	0
491	20230607	114500	9945630	5770	5770	5770	5770	0
492	20230607	114400	9945630	5770	5770	5770	5770	0
493	20230607	114300	9945630	5770	5770	5770	5770	0
494	20230607	114200	9945630	5770	5770	5770	5770	0
495	20230607	114100	9945630	5770	5770	5770	5770	0
496	20230607	114000	9945630	5770	5770	5770	5770	0
497	20230607	113900	9945630	5770	5770	5770	5770	0
498	20230607	113800	9945630	5770	5770	5770	5770	0
499	20230607	113700	9945630	5770	5770	5770	5770	0
500	20230607	113600	9945630	5770	5770	5770	5770	0
501	20230607	113500	9945630	5770	5770	5770	5770	0
502	20230607	113400	9945630	5770	5770	5770	5770	0
503	20230607	113300	9945630	5770	5770	5770	5770	0
504	20230607	113200	9945630	5770	5770	5770	5770	1
505	20230607	113100	9939860	5770	5770	5770	5770	0
506	20230607	113000	9939860	5770	5770	5770	5770	0
507	20230607	112900	9939860	5770	5770	5770	5770	0
508	20230607	112800	9939860	5770	5770	5770	5770	0
509	20230607	112700	9939860	5770	5770	5770	5770	0
510	20230607	112600	9939860	5770	5770	5770	5770	0
511	20230607	112500	9939860	5770	5770	5770	5770	0
512	20230607	112400	9939860	5770	5760	5770	5760	30
513	20230607	112300	9767030	5760	5760	5760	5760	0
514	20230607	112200	9767030	5760	5750	5760	5750	4
515	20230607	112100	9744010	5750	5750	5750	5750	60
516	20230607	112000	9399010	5750	5750	5750	5750	0
517	20230607	111900	9399010	5750	5750	5750	5750	18
518	20230607	111800	9295510	5750	5750	5750	5750	0
519	20230607	111700	9295510	5750	5750	5750	5750	0
520	20230607	111600	9295510	5750	5750	5750	5750	0
521	20230607	111500	9295510	5750	5750	5750	5750	0
522	20230607	111400	9295510	5750	5750	5750	5750	0
523	20230607	111300	9295510	5750	5750	5750	5750	0
524	20230607	111200	9295510	5750	5750	5750	5750	0
525	20230607	111100	9295510	5750	5750	5750	5750	0
526	20230607	111000	9295510	5750	5750	5750	5750	0
527	20230607	110900	9295510	5750	5750	5750	5750	10
528	20230607	110800	9238010	5750	5750	5750	5750	0
529	20230607	110700	9238010	5750	5750	5750	5750	0
530	20230607	110600	9238010	5750	5750	5750	5750	0
531	20230607	110500	9238010	5750	5750	5750	5750	0
532	20230607	110400	9238010	5750	5750	5750	5750	5
533	20230607	110300	9209260	5750	5750	5750	5750	0
534	20230607	110200	9209260	5750	5750	5750	5750	0
535	20230607	110100	9209260	5750	5750	5750	5750	0
536	20230607	110000	9209260	5750	5750	5750	5750	5
537	20230607	105900	9180510	5750	5750	5750	5750	0
538	20230607	105800	9180510	5750	5750	5750	5750	0
539	20230607	105700	9180510	5750	5750	5750	5750	5
540	20230607	105600	9151760	5750	5750	5750	5750	15
541	20230607	105500	9065510	5730	5740	5740	5730	113
542	20230607	105400	8417600	5750	5750	5750	5750	15
543	20230607	105300	8331350	5740	5740	5740	5740	0
544	20230607	105200	8331350	5740	5740	5740	5740	0
545	20230607	105100	8331350	5740	5740	5740	5740	791
546	20230607	105000	3791010	5750	5750	5750	5750	0
547	20230607	104900	3791010	5750	5750	5750	5750	0
548	20230607	104800	3791010	5750	5750	5750	5750	0
549	20230607	104700	3791010	5750	5750	5750	5750	0
550	20230607	104600	3791010	5750	5750	5750	5750	0
551	20230607	104500	3791010	5750	5750	5750	5750	0
552	20230607	104400	3791010	5750	5750	5750	5750	0
553	20230607	104300	3791010	5750	5750	5750	5750	10
554	20230607	104200	3733510	5750	5750	5750	5750	0
555	20230607	104100	3733510	5750	5750	5750	5750	0
556	20230607	104000	3733510	5750	5750	5750	5750	1
557	20230607	103900	3727760	5750	5750	5750	5750	0
558	20230607	103800	3727760	5750	5750	5750	5750	0
559	20230607	103700	3727760	5750	5750	5750	5750	2
560	20230607	103600	3716260	5750	5750	5750	5750	0
561	20230607	103500	3716260	5750	5750	5750	5750	0
562	20230607	103400	3716260	5750	5750	5750	5750	320
563	20230607	103300	1876260	5750	5750	5750	5750	0
564	20230607	103200	1876260	5750	5750	5750	5750	0
565	20230607	103100	1876260	5750	5750	5750	5750	1
566	20230607	103000	1870510	5760	5760	5760	5760	0
567	20230607	102900	1870510	5760	5760	5760	5760	21
568	20230607	102800	1749550	5780	5780	5780	5780	0
569	20230607	102700	1749550	5780	5780	5780	5780	0
570	20230607	102600	1749550	5780	5780	5780	5780	0
571	20230607	102500	1749550	5780	5780	5780	5780	0
572	20230607	102400	1749550	5780	5780	5780	5780	0
573	20230607	102300	1749550	5780	5780	5780	5780	0
574	20230607	102200	1749550	5780	5780	5780	5780	0
575	20230607	102100	1749550	5780	5780	5780	5780	0
576	20230607	102000	1749550	5780	5780	5780	5780	0
577	20230607	101900	1749550	5780	5780	5780	5780	0
578	20230607	101800	1749550	5780	5780	5780	5780	0
579	20230607	101700	1749550	5780	5780	5780	5780	0
580	20230607	101600	1749550	5780	5780	5780	5780	10
581	20230607	101500	1691750	5780	5780	5780	5780	0
582	20230607	101400	1691750	5780	5780	5780	5780	0
583	20230607	101300	1691750	5780	5780	5780	5780	0
584	20230607	101200	1691750	5780	5780	5780	5780	0
585	20230607	101100	1691750	5780	5780	5780	5780	0
586	20230607	101000	1691750	5780	5780	5780	5780	0
587	20230607	100900	1691750	5780	5780	5780	5780	0
588	20230607	100800	1691750	5780	5780	5780	5780	0
589	20230607	100700	1691750	5780	5780	5780	5780	0
590	20230607	100600	1691750	5780	5780	5780	5780	0
591	20230607	100500	1691750	5780	5780	5780	5780	0
592	20230607	100400	1691750	5780	5780	5780	5780	0
593	20230607	100300	1691750	5780	5780	5780	5780	0
594	20230607	100200	1691750	5780	5780	5780	5780	0
595	20230607	100100	1691750	5780	5780	5780	5780	0
596	20230607	100000	1691750	5780	5780	5780	5780	0
597	20230607	095900	1691750	5780	5780	5780	5780	0
598	20230607	095800	1691750	5780	5780	5780	5780	0
599	20230607	095700	1691750	5780	5780	5780	5780	0
600	20230607	095600	1691750	5780	5780	5780	5780	0
601	20230607	095500	1691750	5780	5780	5780	5780	0
602	20230607	095400	1691750	5780	5780	5780	5780	0
603	20230607	095300	1691750	5780	5780	5780	5780	0
604	20230607	095200	1691750	5780	5780	5780	5780	0
605	20230607	095100	1691750	5780	5780	5780	5780	0
606	20230607	095000	1691750	5780	5780	5780	5780	0
607	20230607	094900	1691750	5780	5780	5780	5780	0
608	20230607	094800	1691750	5780	5780	5780	5780	0
609	20230607	094700	1691750	5780	5780	5780	5780	0
610	20230607	094600	1691750	5780	5780	5780	5780	0
611	20230607	094500	1691750	5780	5780	5780	5780	0
612	20230607	094400	1691750	5780	5780	5780	5780	0
613	20230607	094300	1691750	5780	5780	5780	5780	0
614	20230607	094200	1691750	5780	5780	5780	5780	0
615	20230607	094100	1691750	5780	5780	5780	5780	0
616	20230607	094000	1691750	5780	5780	5780	5780	0
617	20230607	093900	1691750	5780	5780	5780	5780	0
618	20230607	093800	1691750	5780	5780	5780	5780	0
619	20230607	093700	1691750	5780	5780	5780	5770	18
620	20230607	093600	1587720	5770	5770	5770	5730	92
621	20230607	093500	1058950	5810	5810	5810	5810	0
622	20230607	093400	1058950	5810	5810	5810	5810	0
623	20230607	093300	1058950	5810	5810	5810	5810	0
624	20230607	093200	1058950	5810	5810	5810	5810	0
625	20230607	093100	1058950	5810	5810	5810	5810	0
626	20230607	093000	1058950	5810	5790	5810	5790	5
627	20230607	092900	1029920	5800	5810	5810	5770	3
628	20230607	092800	1012540	5770	5770	5770	5770	0
629	20230607	092700	1012540	5770	5770	5770	5770	0
630	20230607	092600	1012540	5770	5770	5770	5770	0
631	20230607	092500	1012540	5770	5770	5770	5770	0
632	20230607	092400	1012540	5770	5770	5770	5770	1
633	20230607	092300	1006770	5810	5790	5810	5770	8
634	20230607	092200	960450	5810	5810	5810	5810	1
635	20230607	092100	954640	5770	5770	5770	5770	0
636	20230607	092000	954640	5770	5770	5770	5770	0
637	20230607	091900	954640	5770	5770	5770	5770	0
638	20230607	091800	954640	5770	5770	5770	5770	1
639	20230607	091700	948870	5830	5830	5830	5830	0
640	20230607	091600	948870	5830	5830	5830	5830	0
641	20230607	091500	948870	5830	5830	5830	5830	0
642	20230607	091400	948870	5830	5830	5830	5830	0
643	20230607	091300	948870	5830	5830	5830	5830	0
644	20230607	091200	948870	5830	5830	5830	5830	0
645	20230607	091100	948870	5830	5830	5830	5830	0
646	20230607	091000	948870	5830	5830	5830	5830	0
647	20230607	090900	948870	5830	5830	5830	5830	0
648	20230607	090800	948870	5830	5830	5830	5830	0
649	20230607	090700	948870	5830	5830	5830	5830	0
650	20230607	090600	948870	5830	5830	5830	5830	0
651	20230607	090500	948870	5830	5830	5830	5830	0
652	20230607	090400	948870	5830	5830	5830	5830	0
653	20230607	090300	948870	5830	5780	5830	5780	81
654	20230607	090200	479740	5780	5780	5780	5780	0
655	20230607	090100	479740	5780	5780	5780	5780	0
656	20230607	090000	479740	5780	5780	5780	5780	83