KissMeData/367000/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204700	82511550	11980	11980	11980	11980	56
3	20230609	204600	82511550	11980	11980	11980	11980	0
4	20230609	204500	82511550	11980	11980	11980	11980	0
5	20230609	204400	82511550	11980	11980	11980	11980	0
6	20230609	204300	82511550	11980	11980	11980	11980	0
7	20230609	204200	82511550	11980	11980	11980	11980	0
8	20230609	204100	82511550	11980	11980	11980	11980	0
9	20230609	204000	82511550	11980	11980	11980	11980	0
10	20230609	203900	82511550	11980	11980	11980	11980	0
11	20230609	203800	82511550	11980	11980	11980	11980	0
12	20230609	203700	82511550	11980	11980	11980	11980	0
13	20230609	203600	82511550	11980	11980	11980	11980	0
14	20230609	203500	82511550	11980	11980	11980	11980	0
15	20230609	203400	82511550	11980	11980	11980	11980	0
16	20230609	203300	82511550	11980	11980	11980	11980	0
17	20230609	203200	82511550	11980	11980	11980	11980	0
18	20230609	203100	82511550	11980	11980	11980	11980	0
19	20230609	203000	82511550	11980	11980	11980	11980	0
20	20230609	202900	82511550	11980	11980	11980	11980	0
21	20230609	202800	82511550	11980	11980	11980	11980	0
22	20230609	202700	82511550	11980	11980	11980	11980	0
23	20230609	202600	82511550	11980	11980	11980	11980	0
24	20230609	202500	82511550	11980	11980	11980	11980	0
25	20230609	202400	82511550	11980	11980	11980	11980	0
26	20230609	202300	82511550	11980	11980	11980	11980	0
27	20230609	202200	82511550	11980	11980	11980	11980	0
28	20230609	202100	82511550	11980	11980	11980	11980	0
29	20230609	202000	82511550	11980	11980	11980	11980	0
30	20230609	201900	82511550	11980	11980	11980	11980	0
31	20230609	201800	82511550	11980	11980	11980	11980	0
32	20230609	201700	82511550	11980	11980	11980	11980	56
33	20230609	201600	82511550	11980	11980	11980	11980	0
34	20230609	201500	82511550	11980	11980	11980	11980	0
35	20230609	201400	82511550	11980	11980	11980	11980	0
36	20230609	201300	82511550	11980	11980	11980	11980	0
37	20230609	201200	82511550	11980	11980	11980	11980	0
38	20230609	201100	82511550	11980	11980	11980	11980	0
39	20230609	201000	82511550	11980	11980	11980	11980	0
40	20230609	200900	82511550	11980	11980	11980	11980	0
41	20230609	200800	82511550	11980	11980	11980	11980	0
42	20230609	200700	82511550	11980	11980	11980	11980	0
43	20230609	200600	82511550	11980	11980	11980	11980	0
44	20230609	200500	82511550	11980	11980	11980	11980	0
45	20230609	200400	82511550	11980	11980	11980	11980	0
46	20230609	200300	82511550	11980	11980	11980	11980	0
47	20230609	200200	82511550	11980	11980	11980	11980	0
48	20230609	200100	82511550	11980	11980	11980	11980	0
49	20230609	200000	82511550	11980	11980	11980	11980	0
50	20230609	195900	82511550	11980	11980	11980	11980	0
51	20230609	195800	82511550	11980	11980	11980	11980	0
52	20230609	195700	82511550	11980	11980	11980	11980	0
53	20230609	195600	82511550	11980	11980	11980	11980	0
54	20230609	195500	82511550	11980	11980	11980	11980	0
55	20230609	195400	82511550	11980	11980	11980	11980	0
56	20230609	195300	82511550	11980	11980	11980	11980	0
57	20230609	195200	82511550	11980	11980	11980	11980	0
58	20230609	195100	82511550	11980	11980	11980	11980	0
59	20230609	195000	82511550	11980	11980	11980	11980	0
60	20230609	194900	82511550	11980	11980	11980	11980	0
61	20230609	194800	82511550	11980	11980	11980	11980	0
62	20230609	194700	82511550	11980	11980	11980	11980	56
63	20230609	194600	82511550	11980	11980	11980	11980	0
64	20230609	194500	82511550	11980	11980	11980	11980	0
65	20230609	194400	82511550	11980	11980	11980	11980	0
66	20230609	194300	82511550	11980	11980	11980	11980	0
67	20230609	194200	82511550	11980	11980	11980	11980	0
68	20230609	194100	82511550	11980	11980	11980	11980	0
69	20230609	194000	82511550	11980	11980	11980	11980	0
70	20230609	193900	82511550	11980	11980	11980	11980	0
71	20230609	193800	82511550	11980	11980	11980	11980	0
72	20230609	193700	82511550	11980	11980	11980	11980	0
73	20230609	193600	82511550	11980	11980	11980	11980	0
74	20230609	193500	82511550	11980	11980	11980	11980	0
75	20230609	193400	82511550	11980	11980	11980	11980	0
76	20230609	193300	82511550	11980	11980	11980	11980	0
77	20230609	193200	82511550	11980	11980	11980	11980	0
78	20230609	193100	82511550	11980	11980	11980	11980	0
79	20230609	193000	82511550	11980	11980	11980	11980	0
80	20230609	192900	82511550	11980	11980	11980	11980	0
81	20230609	192800	82511550	11980	11980	11980	11980	0
82	20230609	192700	82511550	11980	11980	11980	11980	0
83	20230609	192600	82511550	11980	11980	11980	11980	0
84	20230609	192500	82511550	11980	11980	11980	11980	0
85	20230609	192400	82511550	11980	11980	11980	11980	0
86	20230609	192300	82511550	11980	11980	11980	11980	0
87	20230609	192200	82511550	11980	11980	11980	11980	0
88	20230609	192100	82511550	11980	11980	11980	11980	0
89	20230609	192000	82511550	11980	11980	11980	11980	0
90	20230609	191900	82511550	11980	11980	11980	11980	0
91	20230609	191800	82511550	11980	11980	11980	11980	0
92	20230609	191700	82511550	11980	11980	11980	11980	56
93	20230609	191600	82511550	11980	11980	11980	11980	0
94	20230609	191500	82511550	11980	11980	11980	11980	0
95	20230609	191400	82511550	11980	11980	11980	11980	0
96	20230609	191300	82511550	11980	11980	11980	11980	0
97	20230609	191200	82511550	11980	11980	11980	11980	0
98	20230609	191100	82511550	11980	11980	11980	11980	0
99	20230609	191000	82511550	11980	11980	11980	11980	0
100	20230609	190900	82511550	11980	11980	11980	11980	0
101	20230609	190800	82511550	11980	11980	11980	11980	0
102	20230609	190700	82511550	11980	11980	11980	11980	0
103	20230609	190600	82511550	11980	11980	11980	11980	0
104	20230609	190500	82511550	11980	11980	11980	11980	0
105	20230609	190400	82511550	11980	11980	11980	11980	0
106	20230609	190300	82511550	11980	11980	11980	11980	0
107	20230609	190200	82511550	11980	11980	11980	11980	0
108	20230609	190100	82511550	11980	11980	11980	11980	0
109	20230609	190000	82511550	11980	11980	11980	11980	0
110	20230609	185900	82511550	11980	11980	11980	11980	0
111	20230609	185800	82511550	11980	11980	11980	11980	0
112	20230609	185700	82511550	11980	11980	11980	11980	0
113	20230609	185600	82511550	11980	11980	11980	11980	0
114	20230609	185500	82511550	11980	11980	11980	11980	0
115	20230609	185400	82511550	11980	11980	11980	11980	0
116	20230609	185300	82511550	11980	11980	11980	11980	0
117	20230609	185200	82511550	11980	11980	11980	11980	0
118	20230609	185100	82511550	11980	11980	11980	11980	0
119	20230609	185000	82511550	11980	11980	11980	11980	0
120	20230609	184900	82511550	11980	11980	11980	11980	0
121	20230609	184800	82511550	11980	11980	11980	11980	0
122	20230609	184700	82511550	11980	11980	11980	11980	56
123	20230609	184600	82511550	11980	11980	11980	11980	0
124	20230609	184500	82511550	11980	11980	11980	11980	0
125	20230609	184400	82511550	11980	11980	11980	11980	0
126	20230609	184300	82511550	11980	11980	11980	11980	0
127	20230609	184200	82511550	11980	11980	11980	11980	0
128	20230609	184100	82511550	11980	11980	11980	11980	0
129	20230609	184000	82511550	11980	11980	11980	11980	0
130	20230609	183900	82511550	11980	11980	11980	11980	0
131	20230609	183800	82511550	11980	11980	11980	11980	0
132	20230609	183700	82511550	11980	11980	11980	11980	0
133	20230609	183600	82511550	11980	11980	11980	11980	0
134	20230609	183500	82511550	11980	11980	11980	11980	0
135	20230609	183400	82511550	11980	11980	11980	11980	0
136	20230609	183300	82511550	11980	11980	11980	11980	0
137	20230609	183200	82511550	11980	11980	11980	11980	0
138	20230609	183100	82511550	11980	11980	11980	11980	0
139	20230609	183000	82511550	11980	11980	11980	11980	0
140	20230609	182900	82511550	11980	11980	11980	11980	0
141	20230609	182800	82511550	11980	11980	11980	11980	0
142	20230609	182700	82511550	11980	11980	11980	11980	0
143	20230609	182600	82511550	11980	11980	11980	11980	0
144	20230609	182500	82511550	11980	11980	11980	11980	0
145	20230609	182400	82511550	11980	11980	11980	11980	0
146	20230609	182300	82511550	11980	11980	11980	11980	0
147	20230609	182200	82511550	11980	11980	11980	11980	0
148	20230609	182100	82511550	11980	11980	11980	11980	0
149	20230609	182000	82511550	11980	11980	11980	11980	0
150	20230609	181900	82511550	11980	11980	11980	11980	0
151	20230609	181800	82511550	11980	11980	11980	11980	0
152	20230609	181700	82511550	11980	11980	11980	11980	56
153	20230609	181600	82511550	11980	11980	11980	11980	0
154	20230609	181500	82511550	11980	11980	11980	11980	0
155	20230609	181400	82511550	11980	11980	11980	11980	0
156	20230609	181300	82511550	11980	11980	11980	11980	0
157	20230609	181200	82511550	11980	11980	11980	11980	0
158	20230609	181100	82511550	11980	11980	11980	11980	0
159	20230609	181000	82511550	11980	11980	11980	11980	0
160	20230609	180900	82511550	11980	11980	11980	11980	0
161	20230609	180800	82511550	11980	11980	11980	11980	0
162	20230609	180700	82511550	11980	11980	11980	11980	0
163	20230609	180600	82511550	11980	11980	11980	11980	0
164	20230609	180500	82511550	11980	11980	11980	11980	0
165	20230609	180400	82511550	11980	11980	11980	11980	0
166	20230609	180300	82511550	11980	11980	11980	11980	0
167	20230609	180200	82511550	11980	11980	11980	11980	0
168	20230609	180100	82511550	11980	11980	11980	11980	0
169	20230609	180000	82511550	11980	11980	11980	11980	0
170	20230609	175900	82511550	11980	11980	11980	11980	0
171	20230609	175800	82511550	11980	11980	11980	11980	0
172	20230609	175700	82511550	11980	11980	11980	11980	0
173	20230609	175600	82511550	11980	11980	11980	11980	0
174	20230609	175500	82511550	11980	11980	11980	11980	0
175	20230609	175400	82511550	11980	11980	11980	11980	0
176	20230609	175300	82511550	11980	11980	11980	11980	0
177	20230609	175200	82511550	11980	11980	11980	11980	0
178	20230609	175100	82511550	11980	11980	11980	11980	0
179	20230609	175000	82511550	11980	11980	11980	11980	0
180	20230609	174900	82511550	11980	11980	11980	11980	0
181	20230609	174800	82511550	11980	11980	11980	11980	0
182	20230609	174700	82511550	11980	11980	11980	11980	56
183	20230609	174600	82511550	11980	11980	11980	11980	0
184	20230609	174500	82511550	11980	11980	11980	11980	0
185	20230609	174400	82511550	11980	11980	11980	11980	0
186	20230609	174300	82511550	11980	11980	11980	11980	0
187	20230609	174200	82511550	11980	11980	11980	11980	0
188	20230609	174100	82511550	11980	11980	11980	11980	0
189	20230609	174000	82511550	11980	11980	11980	11980	0
190	20230609	173900	82511550	11980	11980	11980	11980	0
191	20230609	173800	82511550	11980	11980	11980	11980	0
192	20230609	173700	82511550	11980	11980	11980	11980	0
193	20230609	173600	82511550	11980	11980	11980	11980	0
194	20230609	173500	82511550	11980	11980	11980	11980	0
195	20230609	173400	82511550	11980	11980	11980	11980	0
196	20230609	173300	82511550	11980	11980	11980	11980	0
197	20230609	173200	82511550	11980	11980	11980	11980	0
198	20230609	173100	82511550	11980	11980	11980	11980	0
199	20230609	173000	82511550	11980	11980	11980	11980	0
200	20230609	172900	82511550	11980	11980	11980	11980	0
201	20230609	172800	82511550	11980	11980	11980	11980	0
202	20230609	172700	82511550	11980	11980	11980	11980	0
203	20230609	172600	82511550	11980	11980	11980	11980	0
204	20230609	172500	82511550	11980	11980	11980	11980	0
205	20230609	172400	82511550	11980	11980	11980	11980	0
206	20230609	172300	82511550	11980	11980	11980	11980	0
207	20230609	172200	82511550	11980	11980	11980	11980	0
208	20230609	172100	82511550	11980	11980	11980	11980	0
209	20230609	172000	82511550	11980	11980	11980	11980	0
210	20230609	171900	82511550	11980	11980	11980	11980	0
211	20230609	171800	82511550	11980	11980	11980	11980	0
212	20230609	171700	82511550	11980	11980	11980	11980	56
213	20230609	171600	82511550	11980	11980	11980	11980	0
214	20230609	171500	82511550	11980	11980	11980	11980	0
215	20230609	171400	82511550	11980	11980	11980	11980	0
216	20230609	171300	82511550	11980	11980	11980	11980	0
217	20230609	171200	82511550	11980	11980	11980	11980	0
218	20230609	171100	82511550	11980	11980	11980	11980	0
219	20230609	171000	82511550	11980	11980	11980	11980	0
220	20230609	170900	82511550	11980	11980	11980	11980	0
221	20230609	170800	82511550	11980	11980	11980	11980	0
222	20230609	170700	82511550	11980	11980	11980	11980	0
223	20230609	170600	82511550	11980	11980	11980	11980	0
224	20230609	170500	82511550	11980	11980	11980	11980	0
225	20230609	170400	82511550	11980	11980	11980	11980	0
226	20230609	170300	82511550	11980	11980	11980	11980	0
227	20230609	170200	82511550	11980	11980	11980	11980	0
228	20230609	170100	82511550	11980	11980	11980	11980	0
229	20230609	170000	82511550	11980	11980	11980	11980	0
230	20230609	165900	82511550	11980	11980	11980	11980	0
231	20230609	165800	82511550	11980	11980	11980	11980	0
232	20230609	165700	82511550	11980	11980	11980	11980	0
233	20230609	165600	82511550	11980	11980	11980	11980	0
234	20230609	165500	82511550	11980	11980	11980	11980	0
235	20230609	165400	82511550	11980	11980	11980	11980	0
236	20230609	165300	82511550	11980	11980	11980	11980	0
237	20230609	165200	82511550	11980	11980	11980	11980	0
238	20230609	165100	82511550	11980	11980	11980	11980	0
239	20230609	165000	82511550	11980	11980	11980	11980	0
240	20230609	164900	82511550	11980	11980	11980	11980	0
241	20230609	164800	82511550	11980	11980	11980	11980	0
242	20230609	164700	82511550	11980	11980	11980	11980	56
243	20230609	164600	82511550	11980	11980	11980	11980	0
244	20230609	164500	82511550	11980	11980	11980	11980	0
245	20230609	164400	82511550	11980	11980	11980	11980	0
246	20230609	164300	82511550	11980	11980	11980	11980	0
247	20230609	164200	82511550	11980	11980	11980	11980	0
248	20230609	164100	82511550	11980	11980	11980	11980	0
249	20230609	164000	82511550	11980	11980	11980	11980	0
250	20230609	163900	82511550	11980	11980	11980	11980	0
251	20230609	163800	82511550	11980	11980	11980	11980	0
252	20230609	163700	82511550	11980	11980	11980	11980	0
253	20230609	163600	82511550	11980	11980	11980	11980	0
254	20230609	163500	82511550	11980	11980	11980	11980	0
255	20230609	163400	82511550	11980	11980	11980	11980	0
256	20230609	163300	82511550	11980	11980	11980	11980	0
257	20230609	163200	82511550	11980	11980	11980	11980	0
258	20230609	163100	82511550	11980	11980	11980	11980	0
259	20230609	163000	82511550	11980	11980	11980	11980	0
260	20230609	162900	82511550	11980	11980	11980	11980	0
261	20230609	162800	82511550	11980	11980	11980	11980	0
262	20230609	162700	82511550	11980	11980	11980	11980	0
263	20230609	162600	82511550	11980	11980	11980	11980	0
264	20230609	162500	82511550	11980	11980	11980	11980	0
265	20230609	162400	82511550	11980	11980	11980	11980	0
266	20230609	162300	82511550	11980	11980	11980	11980	0
267	20230609	162200	82511550	11980	11980	11980	11980	0
268	20230609	162100	82511550	11980	11980	11980	11980	0
269	20230609	162000	82511550	11980	11980	11980	11980	0
270	20230609	161900	82511550	11980	11980	11980	11980	0
271	20230609	161800	82511550	11980	11980	11980	11980	0
272	20230609	161700	82511550	11980	11980	11980	11980	56
273	20230609	161600	82511550	11980	11980	11980	11980	0
274	20230609	161500	82511550	11980	11980	11980	11980	0
275	20230609	161400	82511550	11980	11980	11980	11980	0
276	20230609	161300	82511550	11980	11980	11980	11980	0
277	20230609	161200	82511550	11980	11980	11980	11980	0
278	20230609	161100	82511550	11980	11980	11980	11980	0
279	20230609	161000	82511550	11980	11980	11980	11980	0
280	20230609	160900	82511550	11980	11980	11980	11980	0
281	20230609	160800	82511550	11980	11980	11980	11980	0
282	20230609	160700	82511550	11980	11980	11980	11980	0
283	20230609	160600	82511550	11980	11980	11980	11980	0
284	20230609	160500	82511550	11980	11980	11980	11980	0
285	20230609	160400	82511550	11980	11980	11980	11980	0
286	20230609	160300	82511550	11980	11980	11980	11980	0
287	20230609	160200	82511550	11980	11980	11980	11980	0
288	20230609	160100	82511550	11980	11980	11980	11980	0
289	20230609	160000	82511550	11980	11980	11980	11980	0
290	20230609	155900	82511550	11980	11980	11980	11980	0
291	20230609	155800	82511550	11980	11980	11980	11980	0
292	20230609	155700	82511550	11980	11980	11980	11980	0
293	20230609	155600	82511550	11980	11980	11980	11980	0
294	20230609	155500	82511550	11980	11980	11980	11980	0
295	20230609	155400	82511550	11980	11980	11980	11980	0
296	20230609	155300	82511550	11980	11980	11980	11980	0
297	20230609	155200	82511550	11980	11980	11980	11980	0
298	20230609	155100	82511550	11980	11980	11980	11980	0
299	20230609	155000	82511550	11980	11980	11980	11980	0
300	20230609	154900	82511550	11980	11980	11980	11980	0
301	20230609	154800	82511550	11980	11980	11980	11980	0
302	20230609	154700	82511550	11980	11980	11980	11980	56
303	20230609	154600	82511550	11980	11980	11980	11980	0
304	20230609	154500	82511550	11980	11980	11980	11980	0
305	20230609	154400	82511550	11980	11980	11980	11980	0
306	20230609	154300	82511550	11980	11980	11980	11980	0
307	20230609	154200	82511550	11980	11980	11980	11980	0
308	20230609	154100	82511550	11980	11980	11980	11980	0
309	20230609	154000	82511550	11980	11980	11980	11980	0
310	20230609	153900	82511550	11980	11980	11980	11980	0
311	20230609	153800	82511550	11980	11980	11980	11980	0
312	20230609	153700	82511550	11980	11980	11980	11980	0
313	20230609	153600	82511550	11980	11980	11980	11980	0
314	20230609	153500	82511550	11980	11980	11980	11980	0
315	20230609	153400	82511550	11980	11980	11980	11980	0
316	20230609	153300	82511550	11980	11980	11980	11980	0
317	20230609	153200	82511550	11980	11980	11980	11980	0
318	20230609	153100	82511550	11980	11980	11980	11980	0
319	20230609	153000	82511550	11980	11980	11980	11980	56
320	20230609	152900	81840670	11980	11980	11980	11980	0
321	20230609	152800	81840670	11980	11980	11980	11980	0
322	20230609	152700	81840670	11980	11980	11980	11980	0
323	20230609	152600	81840670	11980	11980	11980	11980	0
324	20230609	152500	81840670	11980	11980	11980	11980	0
325	20230609	152400	81840670	11980	11980	11980	11980	0
326	20230609	152300	81840670	11980	11980	11980	11980	0
327	20230609	152200	81840670	11980	11980	11980	11980	0
328	20230609	152100	81840670	11980	11980	11980	11980	0
329	20230609	152000	81840670	11980	11980	11980	11980	0
330	20230609	151900	81840670	11980	11980	11980	11980	1
331	20230609	151800	81828690	11960	11960	11960	11960	0
332	20230609	151700	81828690	11960	11960	11960	11960	0
333	20230609	151600	81828690	11960	11960	11960	11960	0
334	20230609	151500	81828690	11960	11960	11960	11960	0
335	20230609	151400	81828690	11960	11960	11960	11960	0
336	20230609	151300	81828690	11960	11960	11960	11960	0
337	20230609	151200	81828690	11960	11960	11960	11960	0
338	20230609	151100	81828690	11960	11960	11960	11960	0
339	20230609	151000	81828690	11960	11960	11960	11960	0
340	20230609	150900	81828690	11960	11960	11960	11960	0
341	20230609	150800	81828690	11960	11960	11960	11960	1
342	20230609	150700	81816730	11950	11950	11950	11950	0
343	20230609	150600	81816730	11950	11950	11950	11950	0
344	20230609	150500	81816730	11950	11950	11950	11950	0
345	20230609	150400	81816730	11950	11950	11950	11950	0
346	20230609	150300	81816730	11950	11950	11950	11950	0
347	20230609	150200	81816730	11950	11950	11950	11950	0
348	20230609	150100	81816730	11950	11950	11950	11950	14
349	20230609	150000	81649430	11950	11950	11950	11950	125
350	20230609	145900	80155680	11960	11960	11960	11960	1
351	20230609	145800	80143720	11960	11960	11960	11960	0
352	20230609	145700	80143720	11960	11960	11960	11960	1
353	20230609	145600	80131760	11960	11960	11960	11960	47
354	20230609	145500	79569640	11980	11980	11980	11980	0
355	20230609	145400	79569640	11980	11980	11980	11980	0
356	20230609	145300	79569640	11980	11980	11980	11980	0
357	20230609	145200	79569640	11980	11980	11980	11980	0
358	20230609	145100	79569640	11980	11980	11980	11980	0
359	20230609	145000	79569640	11980	11980	11980	11980	0
360	20230609	144900	79569640	11980	11980	11980	11980	0
361	20230609	144800	79569640	11980	11980	11980	11980	1
362	20230609	144700	79557660	11960	11960	11960	11960	3
363	20230609	144600	79521780	11960	11960	11960	11960	0
364	20230609	144500	79521780	11960	11960	11960	11960	92
365	20230609	144400	78421460	11960	11970	11970	11960	397
366	20230609	144300	73671880	11970	11970	11970	11970	0
367	20230609	144200	73671880	11970	11970	11970	11970	0
368	20230609	144100	73671880	11970	11970	11970	11970	0
369	20230609	144000	73671880	11970	11970	11970	11970	0
370	20230609	143900	73671880	11970	11970	11970	11970	0
371	20230609	143800	73671880	11970	11970	11970	11970	0
372	20230609	143700	73671880	11970	11970	11970	11970	1
373	20230609	143600	73659910	11970	11970	11970	11970	0
374	20230609	143500	73659910	11970	11970	11970	11970	0
375	20230609	143400	73659910	11970	11970	11970	11970	0
376	20230609	143300	73659910	11970	11970	11970	11970	0
377	20230609	143200	73659910	11970	11970	11970	11970	0
378	20230609	143100	73659910	11970	11970	11970	11970	0
379	20230609	143000	73659910	11970	11970	11970	11970	3
380	20230609	142900	73624000	11970	11970	11970	11970	0
381	20230609	142800	73624000	11970	11970	11970	11970	53
382	20230609	142700	72989590	11970	11970	11970	11970	0
383	20230609	142600	72989590	11970	11970	11970	11970	47
384	20230609	142500	72427000	11970	11970	11970	11970	0
385	20230609	142400	72427000	11970	11970	11970	11970	101
386	20230609	142300	71218030	11970	11970	11970	11970	0
387	20230609	142200	71218030	11970	11980	11980	11970	107
388	20230609	142100	69937210	11990	11990	11990	11990	0
389	20230609	142000	69937210	11990	11990	11990	11990	0
390	20230609	141900	69937210	11990	11990	11990	11990	0
391	20230609	141800	69937210	11990	11990	11990	11990	0
392	20230609	141700	69937210	11990	11990	11990	11990	0
393	20230609	141600	69937210	11990	11990	11990	11990	0
394	20230609	141500	69937210	11990	11990	11990	11990	0
395	20230609	141400	69937210	11990	11990	11990	11990	0
396	20230609	141300	69937210	11990	11990	11990	11990	0
397	20230609	141200	69937210	11990	11990	11990	11990	0
398	20230609	141100	69937210	11990	11990	11990	11990	0
399	20230609	141000	69937210	11990	11990	11990	11990	0
400	20230609	140900	69937210	11990	11990	11990	11990	2
401	20230609	140800	69913230	11970	11970	11970	11970	0
402	20230609	140700	69913230	11970	11970	11970	11970	0
403	20230609	140600	69913230	11970	11970	11970	11970	0
404	20230609	140500	69913230	11970	11970	11970	11970	0
405	20230609	140400	69913230	11970	11970	11970	11970	0
406	20230609	140300	69913230	11970	11970	11970	11970	0
407	20230609	140200	69913230	11970	11970	11970	11970	0
408	20230609	140100	69913230	11970	12000	12000	11970	201
409	20230609	140000	67505920	12000	12000	12000	12000	8
410	20230609	135900	67409920	11980	11980	11980	11980	0
411	20230609	135800	67409920	11980	11980	11980	11980	0
412	20230609	135700	67409920	11980	11980	11980	11980	2
413	20230609	135600	67385960	11980	11980	11980	11980	0
414	20230609	135500	67385960	11980	11980	11980	11980	0
415	20230609	135400	67385960	11980	11980	11980	11980	0
416	20230609	135300	67385960	11980	11980	11980	11980	0
417	20230609	135200	67385960	11980	11980	11980	11980	1
418	20230609	135100	67373980	11980	12000	12000	11980	42
419	20230609	135000	66870000	12000	12000	12000	12000	0
420	20230609	134900	66870000	12000	12000	12000	12000	0
421	20230609	134800	66870000	12000	12000	12000	12000	1
422	20230609	134700	66858000	12000	12000	12000	12000	0
423	20230609	134600	66858000	12000	12000	12000	12000	1
424	20230609	134500	66846000	12000	12000	12000	12000	0
425	20230609	134400	66846000	12000	12000	12000	12000	28
426	20230609	134300	66510000	12000	12000	12000	12000	0
427	20230609	134200	66510000	12000	12000	12000	12000	0
428	20230609	134100	66510000	12000	12000	12000	12000	2
429	20230609	134000	66486000	12010	12010	12010	12010	0
430	20230609	133900	66486000	12010	12010	12010	12010	0
431	20230609	133800	66486000	12010	12010	12010	12010	0
432	20230609	133700	66486000	12010	12010	12010	12010	0
433	20230609	133600	66486000	12010	12010	12010	12010	0
434	20230609	133500	66486000	12010	12010	12010	12010	2
435	20230609	133400	66461980	12010	12010	12010	12010	3
436	20230609	133300	66425950	12000	12000	12000	12000	0
437	20230609	133200	66425950	12000	12000	12000	12000	0
438	20230609	133100	66425950	12000	12000	12000	12000	0
439	20230609	133000	66425950	12000	12000	12000	12000	0
440	20230609	132900	66425950	12000	12000	12000	12000	0
441	20230609	132800	66425950	12000	12000	12000	12000	0
442	20230609	132700	66425950	12000	12000	12000	12000	0
443	20230609	132600	66425950	12000	12000	12000	12000	0
444	20230609	132500	66425950	12000	12000	12000	12000	0
445	20230609	132400	66425950	12000	12000	12000	12000	0
446	20230609	132300	66425950	12000	12000	12000	12000	0
447	20230609	132200	66425950	12000	12000	12000	12000	453
448	20230609	132100	60989950	12000	12000	12000	12000	3
449	20230609	132000	60953950	12000	12000	12000	12000	2
450	20230609	131900	60929950	11990	11990	11990	11990	0
451	20230609	131800	60929950	11990	11990	11990	11990	2
452	20230609	131700	60905970	11990	12000	12000	11990	38
453	20230609	131600	60450250	12000	12000	12000	12000	0
454	20230609	131500	60450250	12000	12000	12000	12000	0
455	20230609	131400	60450250	12000	12000	12000	12000	0
456	20230609	131300	60450250	12000	12000	12000	12000	0
457	20230609	131200	60450250	12000	12000	12000	12000	0
458	20230609	131100	60450250	12000	12000	12000	12000	0
459	20230609	131000	60450250	12000	12000	12000	12000	0
460	20230609	130900	60450250	12000	12000	12000	12000	0
461	20230609	130800	60450250	12000	12000	12000	12000	0
462	20230609	130700	60450250	12000	12000	12000	12000	0
463	20230609	130600	60450250	12000	12000	12000	12000	0
464	20230609	130500	60450250	12000	12000	12000	12000	37
465	20230609	130400	60006250	12010	12010	12010	12010	0
466	20230609	130300	60006250	12010	12010	12010	12010	0
467	20230609	130200	60006250	12010	12010	12010	12010	0
468	20230609	130100	60006250	12010	12010	12010	12010	0
469	20230609	130000	60006250	12010	12010	12010	12010	0
470	20230609	125900	60006250	12010	12010	12010	12010	0
471	20230609	125800	60006250	12010	12010	12010	12010	0
472	20230609	125700	60006250	12010	12010	12010	12010	0
473	20230609	125600	60006250	12010	12010	12010	12010	0
474	20230609	125500	60006250	12010	12010	12010	12010	1
475	20230609	125400	59994240	12000	12000	12000	12000	0
476	20230609	125300	59994240	12000	12000	12000	12000	296
477	20230609	125200	56442240	12000	12000	12000	12000	35
478	20230609	125100	56022240	12000	12000	12000	12000	0
479	20230609	125000	56022240	12000	12000	12000	12000	0
480	20230609	124900	56022240	12000	12000	12000	12000	0
481	20230609	124800	56022240	12000	12000	12000	12000	0
482	20230609	124700	56022240	12000	12000	12000	12000	0
483	20230609	124600	56022240	12000	12000	12000	12000	0
484	20230609	124500	56022240	12000	12000	12000	12000	0
485	20230609	124400	56022240	12000	12000	12000	12000	0
486	20230609	124300	56022240	12000	12000	12000	12000	0
487	20230609	124200	56022240	12000	12000	12000	12000	0
488	20230609	124100	56022240	12000	12000	12000	12000	0
489	20230609	124000	56022240	12000	11990	12000	11990	200
490	20230609	123900	53623040	11970	11970	11970	11970	64
491	20230609	123800	52856960	11990	11990	11990	11990	0
492	20230609	123700	52856960	11990	11990	11990	11990	5
493	20230609	123600	52797010	11990	11990	11990	11990	1
494	20230609	123500	52785020	11990	11990	11990	11990	0
495	20230609	123400	52785020	11990	11990	11990	11990	0
496	20230609	123300	52785020	11990	11990	11990	11990	0
497	20230609	123200	52785020	11990	11990	11990	11990	10
498	20230609	123100	52665120	11990	11990	11990	11990	0
499	20230609	123000	52665120	11990	11990	11990	11990	6
500	20230609	122900	52593180	11970	11970	11970	11970	0
501	20230609	122800	52593180	11970	11970	11970	11970	0
502	20230609	122700	52593180	11970	11970	11970	11970	0
503	20230609	122600	52593180	11970	11970	11970	11970	10
504	20230609	122500	52473480	11990	11990	11990	11990	0
505	20230609	122400	52473480	11990	11990	11990	11990	1
506	20230609	122300	52461490	11990	11990	11990	11990	0
507	20230609	122200	52461490	11990	11990	11990	11990	0
508	20230609	122100	52461490	11990	11990	11990	11990	0
509	20230609	122000	52461490	11990	11990	11990	11990	0
510	20230609	121900	52461490	11990	11990	11990	11990	0
511	20230609	121800	52461490	11990	11990	11990	11990	8
512	20230609	121700	52365570	11990	11990	11990	11990	0
513	20230609	121600	52365570	11990	11990	11990	11990	0
514	20230609	121500	52365570	11990	11990	11990	11990	0
515	20230609	121400	52365570	11990	11990	11990	11990	0
516	20230609	121300	52365570	11990	11990	11990	11990	0
517	20230609	121200	52365570	11990	11990	11990	11990	0
518	20230609	121100	52365570	11990	12000	12000	11990	21
519	20230609	121000	52113580	12000	12000	12000	12000	1
520	20230609	120900	52101580	12000	12000	12000	12000	0
521	20230609	120800	52101580	12000	12000	12000	12000	0
522	20230609	120700	52101580	12000	12000	12000	12000	0
523	20230609	120600	52101580	12000	12000	12000	12000	0
524	20230609	120500	52101580	12000	12000	12000	12000	0
525	20230609	120400	52101580	12000	12000	12000	12000	0
526	20230609	120300	52101580	12000	12000	12000	12000	0
527	20230609	120200	52101580	12000	12000	12000	12000	0
528	20230609	120100	52101580	12000	12000	12000	12000	0
529	20230609	120000	52101580	12000	12000	12000	12000	0
530	20230609	115900	52101580	12000	12000	12000	12000	0
531	20230609	115800	52101580	12000	12000	12000	12000	0
532	20230609	115700	52101580	12000	12000	12000	12000	0
533	20230609	115600	52101580	12000	12000	12000	12000	0
534	20230609	115500	52101580	12000	12000	12000	12000	0
535	20230609	115400	52101580	12000	12000	12000	12000	0
536	20230609	115300	52101580	12000	12000	12000	12000	0
537	20230609	115200	52101580	12000	12000	12000	12000	0
538	20230609	115100	52101580	12000	12000	12000	12000	0
539	20230609	115000	52101580	12000	12000	12000	12000	0
540	20230609	114900	52101580	12000	12000	12000	12000	0
541	20230609	114800	52101580	12000	12000	12000	12000	0
542	20230609	114700	52101580	12000	12000	12000	12000	0
543	20230609	114600	52101580	12000	11970	12000	11970	89
544	20230609	114500	51033940	11970	11970	11970	11970	19
545	20230609	114400	50806510	12000	12000	12000	12000	0
546	20230609	114300	50806510	12000	12000	12000	12000	0
547	20230609	114200	50806510	12000	12000	12000	12000	0
548	20230609	114100	50806510	12000	12000	12000	12000	0
549	20230609	114000	50806510	12000	12000	12000	12000	1
550	20230609	113900	50794510	12000	12000	12000	12000	0
551	20230609	113800	50794510	12000	12000	12000	12000	0
552	20230609	113700	50794510	12000	12000	12000	12000	0
553	20230609	113600	50794510	12000	12000	12000	12000	0
554	20230609	113500	50794510	12000	11980	12000	11980	102
555	20230609	113400	49570850	11970	11970	11970	11970	0
556	20230609	113300	49570850	11970	11970	11970	11970	0
557	20230609	113200	49570850	11970	11970	11970	11970	0
558	20230609	113100	49570850	11970	11970	11970	11970	0
559	20230609	113000	49570850	11970	11970	11970	11970	0
560	20230609	112900	49570850	11970	11970	11970	11970	12
561	20230609	112800	49427210	11970	11970	11970	11970	0
562	20230609	112700	49427210	11970	11970	11970	11970	0
563	20230609	112600	49427210	11970	11970	11970	11970	0
564	20230609	112500	49427210	11970	11970	11970	11970	1
565	20230609	112400	49415240	11960	11970	11970	11960	291
566	20230609	112300	45934720	11970	11970	11970	11970	0
567	20230609	112200	45934720	11970	11970	11970	11970	0
568	20230609	112100	45934720	11970	11970	11970	11970	0
569	20230609	112000	45934720	11970	11970	11970	11970	0
570	20230609	111900	45934720	11970	11970	11970	11970	0
571	20230609	111800	45934720	11970	11980	11980	11970	200
572	20230609	111700	43540580	11990	11990	11990	11990	3
573	20230609	111600	43504610	12000	12000	12000	12000	0
574	20230609	111500	43504610	12000	12000	12000	12000	0
575	20230609	111400	43504610	12000	12000	12000	12000	0
576	20230609	111300	43504610	12000	12000	12000	12000	0
577	20230609	111200	43504610	12000	12000	12000	12000	0
578	20230609	111100	43504610	12000	12000	12000	12000	0
579	20230609	111000	43504610	12000	12000	12000	12000	0
580	20230609	110900	43504610	12000	12000	12000	12000	0
581	20230609	110800	43504610	12000	12000	12000	12000	0
582	20230609	110700	43504610	12000	12000	12000	12000	0
583	20230609	110600	43504610	12000	12000	12000	12000	23
584	20230609	110500	43228610	12000	12000	12000	12000	0
585	20230609	110400	43228610	12000	12000	12000	12000	0
586	20230609	110300	43228610	12000	12000	12000	12000	0
587	20230609	110200	43228610	12000	12000	12000	12000	0
588	20230609	110100	43228610	12000	12000	12000	12000	0
589	20230609	110000	43228610	12000	12000	12000	12000	0
590	20230609	105900	43228610	12000	12000	12000	12000	0
591	20230609	105800	43228610	12000	12000	12000	12000	0
592	20230609	105700	43228610	12000	12000	12000	12000	0
593	20230609	105600	43228610	12000	11980	12000	11980	49
594	20230609	105500	42641570	11980	11980	11980	11980	0
595	20230609	105400	42641570	11980	11980	11980	11980	0
596	20230609	105300	42641570	11980	11980	11980	11980	0
597	20230609	105200	42641570	11980	11980	11980	11980	77
598	20230609	105100	41719110	11980	11980	11980	11980	0
599	20230609	105000	41719110	11980	11980	11980	11980	0
600	20230609	104900	41719110	11980	11980	11980	11980	26
601	20230609	104800	41407630	11990	11990	11990	11990	5
602	20230609	104700	41347680	11990	11990	11990	11990	2
603	20230609	104600	41323700	11990	11990	11990	11990	2
604	20230609	104500	41299720	11990	11990	11990	11990	0
605	20230609	104400	41299720	11990	11990	11990	11990	5
606	20230609	104300	41239770	11990	11990	11990	11990	0
607	20230609	104200	41239770	11990	11990	11990	11990	0
608	20230609	104100	41239770	11990	11990	11990	11990	0
609	20230609	104000	41239770	11990	11990	11990	11990	1
610	20230609	103900	41227780	12000	12000	12000	12000	0
611	20230609	103800	41227780	12000	12000	12000	12000	0
612	20230609	103700	41227780	12000	12000	12000	12000	0
613	20230609	103600	41227780	12000	12000	12000	12000	0
614	20230609	103500	41227780	12000	12000	12000	12000	0
615	20230609	103400	41227780	12000	12000	12000	12000	0
616	20230609	103300	41227780	12000	12000	12000	12000	0
617	20230609	103200	41227780	12000	12000	12000	12000	0
618	20230609	103100	41227780	12000	12000	12000	12000	0
619	20230609	103000	41227780	12000	12000	12000	12000	0
620	20230609	102900	41227780	12000	12000	12000	12000	0
621	20230609	102800	41227780	12000	12000	12000	12000	0
622	20230609	102700	41227780	12000	12000	12000	12000	303
623	20230609	102600	37591780	12000	12000	12000	12000	100
624	20230609	102500	36391780	12000	12000	12000	12000	12
625	20230609	102400	36247780	12000	12000	12000	12000	0
626	20230609	102300	36247780	12000	12000	12000	12000	85
627	20230609	102200	35227780	12000	12000	12000	12000	97
628	20230609	102100	34063780	12000	12000	12000	12000	0
629	20230609	102000	34063780	12000	12000	12000	12000	0
630	20230609	101900	34063780	12000	12000	12000	12000	1009
631	20230609	101800	21955780	12000	12000	12000	12000	3
632	20230609	101700	21919780	11960	11960	11960	11960	0
633	20230609	101600	21919780	11960	11960	11960	11960	0
634	20230609	101500	21919780	11960	11960	11960	11960	0
635	20230609	101400	21919780	11960	11980	11980	11960	86
636	20230609	101300	20890840	12000	12000	12000	12000	0
637	20230609	101200	20890840	12000	12000	12000	12000	0
638	20230609	101100	20890840	12000	12000	12000	12000	0
639	20230609	101000	20890840	12000	12000	12000	12000	0
640	20230609	100900	20890840	12000	12000	12000	12000	0
641	20230609	100800	20890840	12000	12000	12000	12000	0
642	20230609	100700	20890840	12000	12000	12000	12000	0
643	20230609	100600	20890840	12000	12000	12000	12000	0
644	20230609	100500	20890840	12000	12000	12000	12000	0
645	20230609	100400	20890840	12000	12000	12000	12000	0
646	20230609	100300	20890840	12000	12000	12000	12000	0
647	20230609	100200	20890840	12000	12000	12000	12000	0
648	20230609	100100	20890840	12000	12000	12000	12000	0
649	20230609	100000	20890840	12000	12000	12000	12000	0
650	20230609	095900	20890840	12000	12000	12000	12000	0
651	20230609	095800	20890840	12000	12000	12000	12000	87
652	20230609	095700	19846840	12000	12000	12000	12000	276
653	20230609	095600	16534840	12000	12000	12000	12000	143
654	20230609	095500	14818840	12000	12010	12010	12000	66
655	20230609	095400	14026660	12000	12000	12000	12000	0
656	20230609	095300	14026660	12000	12000	12000	12000	1
657	20230609	095200	14014660	12000	12000	12000	12000	0
658	20230609	095100	14014660	12000	12000	12000	12000	0
659	20230609	095000	14014660	12000	12000	12000	12000	0
660	20230609	094900	14014660	12000	12000	12000	12000	0
661	20230609	094800	14014660	12000	12000	12000	12000	0
662	20230609	094700	14014660	12000	12000	12000	12000	1
663	20230609	094600	14002660	11990	11990	11990	11990	2
664	20230609	094500	13978680	11950	11950	11950	11950	0
665	20230609	094400	13978680	11950	11950	11950	11950	0
666	20230609	094300	13978680	11950	11950	11950	11950	168
667	20230609	094200	11971080	11950	11950	11950	11950	89
668	20230609	094100	10907530	11950	11950	11950	11950	1
669	20230609	094000	10895580	11950	11950	11950	11950	0
670	20230609	093900	10895580	11950	11950	11950	11950	0
671	20230609	093800	10895580	11950	11950	11950	11950	15
672	20230609	093700	10716330	11950	11950	11950	11950	10
673	20230609	093600	10596830	11950	11950	11950	11950	1
674	20230609	093500	10584880	11950	11950	11950	11950	0
675	20230609	093400	10584880	11950	11950	11950	11950	1
676	20230609	093300	10572930	11950	11950	11950	11950	2
677	20230609	093200	10549030	11950	11950	11950	11950	0
678	20230609	093100	10549030	11950	11950	11950	11950	84
679	20230609	093000	9545230	11950	11950	11950	11950	0
680	20230609	092900	9545230	11950	11950	11950	11950	26
681	20230609	092800	9234530	11950	11950	11950	11940	10
682	20230609	092700	9115040	11940	11950	11950	11940	24
683	20230609	092600	8828260	11950	11950	11950	11950	85
684	20230609	092500	7812510	11950	11950	11950	11950	236
685	20230609	092400	4992310	11950	11950	11950	11950	20
686	20230609	092300	4753310	11950	11950	11950	11950	0
687	20230609	092200	4753310	11950	11960	11960	11950	136
688	20230609	092100	3127860	11960	11960	11960	11960	0
689	20230609	092000	3127860	11960	11960	11960	11960	0
690	20230609	091900	3127860	11960	11960	11960	11960	0
691	20230609	091800	3127860	11960	11960	11960	11960	0
692	20230609	091700	3127860	11960	11960	11960	11960	0
693	20230609	091600	3127860	11960	11960	11960	11960	1
694	20230609	091500	3115900	11950	12030	12030	11950	205
695	20230609	091400	662190	12030	12040	12040	12030	2
696	20230609	091300	638120	12040	12040	12040	12040	0
697	20230609	091200	638120	12040	12040	12040	12040	0
698	20230609	091100	638120	12040	12040	12040	12040	0
699	20230609	091000	638120	12040	12040	12040	12040	1
700	20230609	090900	626080	12030	12030	12030	12030	0
701	20230609	090800	626080	12030	12040	12040	12030	51
702	20230609	090700	12050	12050	12050	12050	12050	0
703	20230609	090600	12050	12050	12050	12050	12050	0
704	20230609	090500	12050	12050	12050	12050	12050	0
705	20230609	090400	12050	12050	12050	12050	12050	0
706	20230609	090300	12050	12050	12050	12050	12050	0
707	20230609	090200	12050	12050	12050	12050	12050	0
708	20230609	090100	12050	12050	12050	12050	12050	0
709	20230609	090000	12050	12050	12050	12050	12050	1