KissMeData/222110/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184400	33196590	5260	5260	5260	5260	921
3	20230619	184300	33196590	5260	5260	5260	5260	0
4	20230619	184200	33196590	5260	5260	5260	5260	0
5	20230619	184100	33196590	5260	5260	5260	5260	0
6	20230619	184000	33196590	5260	5260	5260	5260	0
7	20230619	183900	33196590	5260	5260	5260	5260	0
8	20230619	183800	33196590	5260	5260	5260	5260	0
9	20230619	183700	33196590	5260	5260	5260	5260	0
10	20230619	183600	33196590	5260	5260	5260	5260	0
11	20230619	183500	33196590	5260	5260	5260	5260	0
12	20230619	183400	33196590	5260	5260	5260	5260	0
13	20230619	183300	33196590	5260	5260	5260	5260	0
14	20230619	183200	33196590	5260	5260	5260	5260	0
15	20230619	183100	33196590	5260	5260	5260	5260	0
16	20230619	183000	33196590	5260	5260	5260	5260	0
17	20230619	182900	33196590	5260	5260	5260	5260	0
18	20230619	182800	33196590	5260	5260	5260	5260	0
19	20230619	182700	33196590	5260	5260	5260	5260	0
20	20230619	182600	33196590	5260	5260	5260	5260	0
21	20230619	182500	33196590	5260	5260	5260	5260	0
22	20230619	182400	33196590	5260	5260	5260	5260	0
23	20230619	182300	33196590	5260	5260	5260	5260	0
24	20230619	182200	33196590	5260	5260	5260	5260	0
25	20230619	182100	33196590	5260	5260	5260	5260	0
26	20230619	182000	33196590	5260	5260	5260	5260	0
27	20230619	181900	33196590	5260	5260	5260	5260	0
28	20230619	181800	33196590	5260	5260	5260	5260	0
29	20230619	181700	33196590	5260	5260	5260	5260	0
30	20230619	181600	33196590	5260	5260	5260	5260	0
31	20230619	181500	33196590	5260	5260	5260	5260	0
32	20230619	181400	33196590	5260	5260	5260	5260	921
33	20230619	181300	33196590	5260	5260	5260	5260	0
34	20230619	181200	33196590	5260	5260	5260	5260	0
35	20230619	181100	33196590	5260	5260	5260	5260	0
36	20230619	181000	33196590	5260	5260	5260	5260	0
37	20230619	180900	33196590	5260	5260	5260	5260	0
38	20230619	180800	33196590	5260	5260	5260	5260	0
39	20230619	180700	33196590	5260	5260	5260	5260	0
40	20230619	180600	33196590	5260	5260	5260	5260	0
41	20230619	180500	33196590	5260	5260	5260	5260	0
42	20230619	180400	33196590	5260	5260	5260	5260	0
43	20230619	180300	33196590	5260	5260	5260	5260	0
44	20230619	180200	33196590	5260	5260	5260	5260	0
45	20230619	180100	33196590	5260	5260	5260	5260	0
46	20230619	180000	33196590	5260	5260	5260	5260	0
47	20230619	175900	33196590	5260	5260	5260	5260	0
48	20230619	175800	33196590	5260	5260	5260	5260	0
49	20230619	175700	33196590	5260	5260	5260	5260	0
50	20230619	175600	33196590	5260	5260	5260	5260	0
51	20230619	175500	33196590	5260	5260	5260	5260	0
52	20230619	175400	33196590	5260	5260	5260	5260	0
53	20230619	175300	33196590	5260	5260	5260	5260	0
54	20230619	175200	33196590	5260	5260	5260	5260	0
55	20230619	175100	33196590	5260	5260	5260	5260	0
56	20230619	175000	33196590	5260	5260	5260	5260	0
57	20230619	174900	33196590	5260	5260	5260	5260	0
58	20230619	174800	33196590	5260	5260	5260	5260	0
59	20230619	174700	33196590	5260	5260	5260	5260	0
60	20230619	174600	33196590	5260	5260	5260	5260	0
61	20230619	174500	33196590	5260	5260	5260	5260	0
62	20230619	174400	33196590	5260	5260	5260	5260	921
63	20230619	174300	33196590	5260	5260	5260	5260	0
64	20230619	174200	33196590	5260	5260	5260	5260	0
65	20230619	174100	33196590	5260	5260	5260	5260	0
66	20230619	174000	33196590	5260	5260	5260	5260	0
67	20230619	173900	33196590	5260	5260	5260	5260	0
68	20230619	173800	33196590	5260	5260	5260	5260	0
69	20230619	173700	33196590	5260	5260	5260	5260	0
70	20230619	173600	33196590	5260	5260	5260	5260	0
71	20230619	173500	33196590	5260	5260	5260	5260	0
72	20230619	173400	33196590	5260	5260	5260	5260	0
73	20230619	173300	33196590	5260	5260	5260	5260	0
74	20230619	173200	33196590	5260	5260	5260	5260	0
75	20230619	173100	33196590	5260	5260	5260	5260	0
76	20230619	173000	33196590	5260	5260	5260	5260	0
77	20230619	172900	33196590	5260	5260	5260	5260	0
78	20230619	172800	33196590	5260	5260	5260	5260	0
79	20230619	172700	33196590	5260	5260	5260	5260	0
80	20230619	172600	33196590	5260	5260	5260	5260	0
81	20230619	172500	33196590	5260	5260	5260	5260	0
82	20230619	172400	33196590	5260	5260	5260	5260	0
83	20230619	172300	33196590	5260	5260	5260	5260	0
84	20230619	172200	33196590	5260	5260	5260	5260	0
85	20230619	172100	33196590	5260	5260	5260	5260	0
86	20230619	172000	33196590	5260	5260	5260	5260	0
87	20230619	171900	33196590	5260	5260	5260	5260	0
88	20230619	171800	33196590	5260	5260	5260	5260	0
89	20230619	171700	33196590	5260	5260	5260	5260	0
90	20230619	171600	33196590	5260	5260	5260	5260	0
91	20230619	171500	33196590	5260	5260	5260	5260	0
92	20230619	171400	33196590	5260	5260	5260	5260	921
93	20230619	171300	33196590	5260	5260	5260	5260	0
94	20230619	171200	33196590	5260	5260	5260	5260	0
95	20230619	171100	33196590	5260	5260	5260	5260	0
96	20230619	171000	33196590	5260	5260	5260	5260	0
97	20230619	170900	33196590	5260	5260	5260	5260	0
98	20230619	170800	33196590	5260	5260	5260	5260	0
99	20230619	170700	33196590	5260	5260	5260	5260	0
100	20230619	170600	33196590	5260	5260	5260	5260	0
101	20230619	170500	33196590	5260	5260	5260	5260	0
102	20230619	170400	33196590	5260	5260	5260	5260	0
103	20230619	170300	33196590	5260	5260	5260	5260	0
104	20230619	170200	33196590	5260	5260	5260	5260	0
105	20230619	170100	33196590	5260	5260	5260	5260	0
106	20230619	170000	33196590	5260	5260	5260	5260	0
107	20230619	165900	33196590	5260	5260	5260	5260	0
108	20230619	165800	33196590	5260	5260	5260	5260	0
109	20230619	165700	33196590	5260	5260	5260	5260	0
110	20230619	165600	33196590	5260	5260	5260	5260	0
111	20230619	165500	33196590	5260	5260	5260	5260	0
112	20230619	165400	33196590	5260	5260	5260	5260	0
113	20230619	165300	33196590	5260	5260	5260	5260	0
114	20230619	165200	33196590	5260	5260	5260	5260	0
115	20230619	165100	33196590	5260	5260	5260	5260	0
116	20230619	165000	33196590	5260	5260	5260	5260	0
117	20230619	164900	33196590	5260	5260	5260	5260	0
118	20230619	164800	33196590	5260	5260	5260	5260	0
119	20230619	164700	33196590	5260	5260	5260	5260	0
120	20230619	164600	33196590	5260	5260	5260	5260	0
121	20230619	164500	33196590	5260	5260	5260	5260	0
122	20230619	164400	33196590	5260	5260	5260	5260	921
123	20230619	164300	33196590	5260	5260	5260	5260	0
124	20230619	164200	33196590	5260	5260	5260	5260	0
125	20230619	164100	33196590	5260	5260	5260	5260	0
126	20230619	164000	33196590	5260	5260	5260	5260	0
127	20230619	163900	33196590	5260	5260	5260	5260	0
128	20230619	163800	33196590	5260	5260	5260	5260	0
129	20230619	163700	33196590	5260	5260	5260	5260	0
130	20230619	163600	33196590	5260	5260	5260	5260	0
131	20230619	163500	33196590	5260	5260	5260	5260	0
132	20230619	163400	33196590	5260	5260	5260	5260	0
133	20230619	163300	33196590	5260	5260	5260	5260	0
134	20230619	163200	33196590	5260	5260	5260	5260	0
135	20230619	163100	33196590	5260	5260	5260	5260	0
136	20230619	163000	33196590	5260	5260	5260	5260	0
137	20230619	162900	33196590	5260	5260	5260	5260	0
138	20230619	162800	33196590	5260	5260	5260	5260	0
139	20230619	162700	33196590	5260	5260	5260	5260	0
140	20230619	162600	33196590	5260	5260	5260	5260	0
141	20230619	162500	33196590	5260	5260	5260	5260	0
142	20230619	162400	33196590	5260	5260	5260	5260	0
143	20230619	162300	33196590	5260	5260	5260	5260	0
144	20230619	162200	33196590	5260	5260	5260	5260	0
145	20230619	162100	33196590	5260	5260	5260	5260	0
146	20230619	162000	33196590	5260	5260	5260	5260	0
147	20230619	161900	33196590	5260	5260	5260	5260	0
148	20230619	161800	33196590	5260	5260	5260	5260	0
149	20230619	161700	33196590	5260	5260	5260	5260	0
150	20230619	161600	33196590	5260	5260	5260	5260	0
151	20230619	161500	33196590	5260	5260	5260	5260	0
152	20230619	161400	33196590	5260	5260	5260	5260	921
153	20230619	161300	33196590	5260	5260	5260	5260	0
154	20230619	161200	33196590	5260	5260	5260	5260	0
155	20230619	161100	33196590	5260	5260	5260	5260	0
156	20230619	161000	33196590	5260	5260	5260	5260	0
157	20230619	160900	33196590	5260	5260	5260	5260	0
158	20230619	160800	33196590	5260	5260	5260	5260	0
159	20230619	160700	33196590	5260	5260	5260	5260	0
160	20230619	160600	33196590	5260	5260	5260	5260	0
161	20230619	160500	33196590	5260	5260	5260	5260	0
162	20230619	160400	33196590	5260	5260	5260	5260	0
163	20230619	160300	33196590	5260	5260	5260	5260	0
164	20230619	160200	33196590	5260	5260	5260	5260	0
165	20230619	160100	33196590	5260	5260	5260	5260	0
166	20230619	160000	33196590	5260	5260	5260	5260	0
167	20230619	155900	33196590	5260	5260	5260	5260	0
168	20230619	155800	33196590	5260	5260	5260	5260	0
169	20230619	155700	33196590	5260	5260	5260	5260	0
170	20230619	155600	33196590	5260	5260	5260	5260	0
171	20230619	155500	33196590	5260	5260	5260	5260	0
172	20230619	155400	33196590	5260	5260	5260	5260	0
173	20230619	155300	33196590	5260	5260	5260	5260	0
174	20230619	155200	33196590	5260	5260	5260	5260	0
175	20230619	155100	33196590	5260	5260	5260	5260	0
176	20230619	155000	33196590	5260	5260	5260	5260	0
177	20230619	154900	33196590	5260	5260	5260	5260	0
178	20230619	154800	33196590	5260	5260	5260	5260	0
179	20230619	154700	33196590	5260	5260	5260	5260	0
180	20230619	154600	33196590	5260	5260	5260	5260	0
181	20230619	154500	33196590	5260	5260	5260	5260	0
182	20230619	154400	33196590	5260	5260	5260	5260	921
183	20230619	154300	33196590	5260	5260	5260	5260	0
184	20230619	154200	33196590	5260	5260	5260	5260	0
185	20230619	154100	33196590	5260	5260	5260	5260	0
186	20230619	154000	33196590	5260	5260	5260	5260	0
187	20230619	153900	33196590	5260	5260	5260	5260	0
188	20230619	153800	33196590	5260	5260	5260	5260	0
189	20230619	153700	33196590	5260	5260	5260	5260	0
190	20230619	153600	33196590	5260	5260	5260	5260	0
191	20230619	153500	33196590	5260	5260	5260	5260	0
192	20230619	153400	33196590	5260	5260	5260	5260	0
193	20230619	153300	33196590	5260	5260	5260	5260	0
194	20230619	153200	33196590	5260	5260	5260	5260	0
195	20230619	153100	33196590	5260	5260	5260	5260	0
196	20230619	153000	33196590	5260	5260	5260	5260	921
197	20230619	152900	28352130	5380	5380	5380	5380	0
198	20230619	152800	28352130	5380	5380	5380	5380	0
199	20230619	152700	28352130	5380	5380	5380	5380	0
200	20230619	152600	28352130	5380	5380	5380	5380	0
201	20230619	152500	28352130	5380	5380	5380	5380	0
202	20230619	152400	28352130	5380	5380	5380	5380	0
203	20230619	152300	28352130	5380	5380	5380	5380	0
204	20230619	152200	28352130	5380	5380	5380	5380	0
205	20230619	152100	28352130	5380	5380	5380	5380	0
206	20230619	152000	28352130	5380	5380	5380	5380	0
207	20230619	151900	28352130	5380	5380	5380	5380	0
208	20230619	151800	28352130	5380	5380	5380	5380	0
209	20230619	151700	28352130	5380	5380	5380	5380	1
210	20230619	151600	28346750	5380	5380	5380	5380	0
211	20230619	151500	28346750	5380	5380	5380	5380	0
212	20230619	151400	28346750	5380	5380	5380	5380	0
213	20230619	151300	28346750	5380	5350	5380	5350	593
214	20230619	151200	25168740	5340	5280	5340	5280	124
215	20230619	151100	24509120	5340	5340	5340	5340	0
216	20230619	151000	24509120	5340	5340	5340	5340	0
217	20230619	150900	24509120	5340	5340	5340	5340	8
218	20230619	150800	24466400	5300	5300	5300	5300	1
219	20230619	150700	24461100	5280	5280	5280	5280	681
220	20230619	150600	20865420	5280	5300	5300	5280	722
221	20230619	150500	17047150	5320	5320	5320	5320	0
222	20230619	150400	17047150	5320	5320	5320	5320	0
223	20230619	150300	17047150	5320	5320	5320	5320	0
224	20230619	150200	17047150	5320	5320	5320	5320	1
225	20230619	150100	17041830	5320	5320	5320	5320	0
226	20230619	150000	17041830	5320	5320	5320	5320	0
227	20230619	145900	17041830	5320	5320	5320	5320	0
228	20230619	145800	17041830	5320	5320	5320	5320	0
229	20230619	145700	17041830	5320	5320	5320	5320	4
230	20230619	145600	17020550	5300	5300	5300	5300	18
231	20230619	145500	16925150	5300	5300	5300	5300	3
232	20230619	145400	16909250	5300	5310	5310	5300	379
233	20230619	145300	14898130	5320	5360	5360	5320	1227
234	20230619	145200	8368170	5380	5380	5380	5380	0
235	20230619	145100	8368170	5380	5380	5380	5380	0
236	20230619	145000	8368170	5380	5380	5380	5380	0
237	20230619	144900	8368170	5380	5380	5380	5380	0
238	20230619	144800	8368170	5380	5380	5380	5380	0
239	20230619	144700	8368170	5380	5380	5380	5380	100
240	20230619	144600	7830170	5380	5380	5380	5380	0
241	20230619	144500	7830170	5380	5380	5380	5380	0
242	20230619	144400	7830170	5380	5380	5380	5380	0
243	20230619	144300	7830170	5380	5380	5380	5380	0
244	20230619	144200	7830170	5380	5380	5380	5380	0
245	20230619	144100	7830170	5380	5380	5380	5380	0
246	20230619	144000	7830170	5380	5380	5380	5380	0
247	20230619	143900	7830170	5380	5380	5380	5380	0
248	20230619	143800	7830170	5380	5380	5380	5380	0
249	20230619	143700	7830170	5380	5380	5380	5380	0
250	20230619	143600	7830170	5380	5380	5380	5380	0
251	20230619	143500	7830170	5380	5380	5380	5380	0
252	20230619	143400	7830170	5380	5380	5380	5380	0
253	20230619	143300	7830170	5380	5380	5380	5380	0
254	20230619	143200	7830170	5380	5380	5380	5380	0
255	20230619	143100	7830170	5380	5380	5380	5380	0
256	20230619	143000	7830170	5380	5380	5380	5380	0
257	20230619	142900	7830170	5380	5380	5380	5380	0
258	20230619	142800	7830170	5380	5380	5380	5380	0
259	20230619	142700	7830170	5380	5380	5380	5380	0
260	20230619	142600	7830170	5380	5380	5380	5380	0
261	20230619	142500	7830170	5380	5380	5380	5380	2
262	20230619	142400	7819410	5370	5370	5370	5370	0
263	20230619	142300	7819410	5370	5370	5370	5370	0
264	20230619	142200	7819410	5370	5370	5370	5370	0
265	20230619	142100	7819410	5370	5370	5370	5370	0
266	20230619	142000	7819410	5370	5370	5370	5370	0
267	20230619	141900	7819410	5370	5370	5370	5370	0
268	20230619	141800	7819410	5370	5370	5370	5370	0
269	20230619	141700	7819410	5370	5370	5370	5370	0
270	20230619	141600	7819410	5370	5370	5370	5370	0
271	20230619	141500	7819410	5370	5370	5370	5370	0
272	20230619	141400	7819410	5370	5370	5370	5370	0
273	20230619	141300	7819410	5370	5370	5370	5370	0
274	20230619	141200	7819410	5370	5370	5370	5370	0
275	20230619	141100	7819410	5370	5370	5370	5370	5
276	20230619	141000	7792560	5370	5370	5370	5370	0
277	20230619	140900	7792560	5370	5370	5370	5370	0
278	20230619	140800	7792560	5370	5370	5370	5370	0
279	20230619	140700	7792560	5370	5370	5370	5370	1
280	20230619	140600	7787190	5330	5330	5330	5330	0
281	20230619	140500	7787190	5330	5330	5330	5330	0
282	20230619	140400	7787190	5330	5330	5330	5330	0
283	20230619	140300	7787190	5330	5330	5330	5330	100
284	20230619	140200	7254190	5380	5380	5380	5380	0
285	20230619	140100	7254190	5380	5380	5380	5380	0
286	20230619	140000	7254190	5380	5380	5380	5380	0
287	20230619	135900	7254190	5380	5380	5380	5380	0
288	20230619	135800	7254190	5380	5380	5380	5380	0
289	20230619	135700	7254190	5380	5380	5380	5380	0
290	20230619	135600	7254190	5380	5380	5380	5380	0
291	20230619	135500	7254190	5380	5380	5380	5380	0
292	20230619	135400	7254190	5380	5380	5380	5380	0
293	20230619	135300	7254190	5380	5380	5380	5380	0
294	20230619	135200	7254190	5380	5380	5380	5380	0
295	20230619	135100	7254190	5380	5380	5380	5380	0
296	20230619	135000	7254190	5380	5380	5380	5380	0
297	20230619	134900	7254190	5380	5380	5380	5380	0
298	20230619	134800	7254190	5380	5380	5380	5380	0
299	20230619	134700	7254190	5380	5380	5380	5380	0
300	20230619	134600	7254190	5380	5380	5380	5380	0
301	20230619	134500	7254190	5380	5380	5380	5380	0
302	20230619	134400	7254190	5380	5380	5380	5380	0
303	20230619	134300	7254190	5380	5380	5380	5380	0
304	20230619	134200	7254190	5380	5370	5380	5370	10
305	20230619	134100	7200470	5330	5330	5330	5330	0
306	20230619	134000	7200470	5330	5330	5330	5330	0
307	20230619	133900	7200470	5330	5330	5330	5330	0
308	20230619	133800	7200470	5330	5330	5330	5330	10
309	20230619	133700	7147170	5390	5390	5390	5390	0
310	20230619	133600	7147170	5390	5390	5390	5390	0
311	20230619	133500	7147170	5390	5390	5390	5390	0
312	20230619	133400	7147170	5390	5390	5390	5390	0
313	20230619	133300	7147170	5390	5390	5390	5390	0
314	20230619	133200	7147170	5390	5390	5390	5390	0
315	20230619	133100	7147170	5390	5390	5390	5390	0
316	20230619	133000	7147170	5390	5390	5390	5390	0
317	20230619	132900	7147170	5390	5390	5390	5390	0
318	20230619	132800	7147170	5390	5390	5390	5390	0
319	20230619	132700	7147170	5390	5390	5390	5390	0
320	20230619	132600	7147170	5390	5390	5390	5390	0
321	20230619	132500	7147170	5390	5390	5390	5390	0
322	20230619	132400	7147170	5390	5390	5390	5390	0
323	20230619	132300	7147170	5390	5390	5390	5390	0
324	20230619	132200	7147170	5390	5390	5390	5390	0
325	20230619	132100	7147170	5390	5390	5390	5390	0
326	20230619	132000	7147170	5390	5390	5390	5390	0
327	20230619	131900	7147170	5390	5390	5390	5390	0
328	20230619	131800	7147170	5390	5390	5390	5390	0
329	20230619	131700	7147170	5390	5390	5390	5390	0
330	20230619	131600	7147170	5390	5390	5390	5390	0
331	20230619	131500	7147170	5390	5390	5390	5390	0
332	20230619	131400	7147170	5390	5390	5390	5390	0
333	20230619	131300	7147170	5390	5390	5390	5390	0
334	20230619	131200	7147170	5390	5390	5390	5390	0
335	20230619	131100	7147170	5390	5390	5390	5390	0
336	20230619	131000	7147170	5390	5390	5390	5390	0
337	20230619	130900	7147170	5390	5370	5390	5370	14
338	20230619	130800	7071840	5330	5330	5330	5330	250
339	20230619	130700	5739340	5390	5390	5390	5390	0
340	20230619	130600	5739340	5390	5390	5390	5390	0
341	20230619	130500	5739340	5390	5390	5390	5390	0
342	20230619	130400	5739340	5390	5390	5390	5390	0
343	20230619	130300	5739340	5390	5390	5390	5390	0
344	20230619	130200	5739340	5390	5390	5390	5390	0
345	20230619	130100	5739340	5390	5390	5390	5390	0
346	20230619	130000	5739340	5390	5390	5390	5390	0
347	20230619	125900	5739340	5390	5390	5390	5390	0
348	20230619	125800	5739340	5390	5390	5390	5390	0
349	20230619	125700	5739340	5390	5390	5390	5390	0
350	20230619	125600	5739340	5390	5390	5390	5390	0
351	20230619	125500	5739340	5390	5390	5390	5390	0
352	20230619	125400	5739340	5390	5390	5390	5390	0
353	20230619	125300	5739340	5390	5390	5390	5390	0
354	20230619	125200	5739340	5390	5390	5390	5390	0
355	20230619	125100	5739340	5390	5390	5390	5390	0
356	20230619	125000	5739340	5390	5390	5390	5390	0
357	20230619	124900	5739340	5390	5390	5390	5390	0
358	20230619	124800	5739340	5390	5390	5390	5390	0
359	20230619	124700	5739340	5390	5390	5390	5390	0
360	20230619	124600	5739340	5390	5390	5390	5390	0
361	20230619	124500	5739340	5390	5390	5390	5390	0
362	20230619	124400	5739340	5390	5390	5390	5390	0
363	20230619	124300	5739340	5390	5390	5390	5390	0
364	20230619	124200	5739340	5390	5390	5390	5390	0
365	20230619	124100	5739340	5390	5390	5390	5390	0
366	20230619	124000	5739340	5390	5390	5390	5390	0
367	20230619	123900	5739340	5390	5390	5390	5390	0
368	20230619	123800	5739340	5390	5390	5390	5390	0
369	20230619	123700	5739340	5390	5390	5390	5390	0
370	20230619	123600	5739340	5390	5390	5390	5390	0
371	20230619	123500	5739340	5390	5390	5390	5390	0
372	20230619	123400	5739340	5390	5390	5390	5390	0
373	20230619	123300	5739340	5390	5390	5390	5390	0
374	20230619	123200	5739340	5390	5390	5390	5390	0
375	20230619	123100	5739340	5390	5390	5390	5390	0
376	20230619	123000	5739340	5390	5390	5390	5390	0
377	20230619	122900	5739340	5390	5390	5390	5390	0
378	20230619	122800	5739340	5390	5390	5390	5390	0
379	20230619	122700	5739340	5390	5390	5390	5390	0
380	20230619	122600	5739340	5390	5390	5390	5390	0
381	20230619	122500	5739340	5390	5390	5390	5390	0
382	20230619	122400	5739340	5390	5390	5390	5390	0
383	20230619	122300	5739340	5390	5390	5390	5390	0
384	20230619	122200	5739340	5390	5390	5390	5390	0
385	20230619	122100	5739340	5390	5390	5390	5390	0
386	20230619	122000	5739340	5390	5390	5390	5390	0
387	20230619	121900	5739340	5390	5390	5390	5390	0
388	20230619	121800	5739340	5390	5370	5390	5370	4
389	20230619	121700	5717800	5370	5370	5370	5370	3
390	20230619	121600	5701690	5390	5370	5390	5370	82
391	20230619	121500	5260520	5370	5370	5370	5370	0
392	20230619	121400	5260520	5370	5370	5370	5370	0
393	20230619	121300	5260520	5370	5370	5370	5370	0
394	20230619	121200	5260520	5370	5370	5370	5370	0
395	20230619	121100	5260520	5370	5370	5370	5370	0
396	20230619	121000	5260520	5370	5370	5370	5370	0
397	20230619	120900	5260520	5370	5370	5370	5370	0
398	20230619	120800	5260520	5370	5370	5370	5370	0
399	20230619	120700	5260520	5370	5370	5370	5370	0
400	20230619	120600	5260520	5370	5360	5370	5360	5
401	20230619	120500	5233680	5330	5330	5330	5330	0
402	20230619	120400	5233680	5330	5330	5330	5330	12
403	20230619	120300	5169720	5340	5340	5340	5340	5
404	20230619	120200	5143020	5390	5390	5390	5390	0
405	20230619	120100	5143020	5390	5390	5390	5390	0
406	20230619	120000	5143020	5390	5390	5390	5390	0
407	20230619	115900	5143020	5390	5390	5390	5390	0
408	20230619	115800	5143020	5390	5390	5390	5390	0
409	20230619	115700	5143020	5390	5390	5390	5390	0
410	20230619	115600	5143020	5390	5390	5390	5390	0
411	20230619	115500	5143020	5390	5390	5390	5390	0
412	20230619	115400	5143020	5390	5390	5390	5390	0
413	20230619	115300	5143020	5390	5390	5390	5390	0
414	20230619	115200	5143020	5390	5390	5390	5390	0
415	20230619	115100	5143020	5390	5390	5390	5390	0
416	20230619	115000	5143020	5390	5390	5390	5390	0
417	20230619	114900	5143020	5390	5390	5390	5390	0
418	20230619	114800	5143020	5390	5390	5390	5390	0
419	20230619	114700	5143020	5390	5390	5390	5390	0
420	20230619	114600	5143020	5390	5390	5390	5390	0
421	20230619	114500	5143020	5390	5390	5390	5390	0
422	20230619	114400	5143020	5390	5390	5390	5390	0
423	20230619	114300	5143020	5390	5390	5390	5390	0
424	20230619	114200	5143020	5390	5390	5390	5390	0
425	20230619	114100	5143020	5390	5390	5390	5390	0
426	20230619	114000	5143020	5390	5390	5390	5390	0
427	20230619	113900	5143020	5390	5390	5390	5390	0
428	20230619	113800	5143020	5390	5390	5390	5390	0
429	20230619	113700	5143020	5390	5390	5390	5390	0
430	20230619	113600	5143020	5390	5390	5390	5390	0
431	20230619	113500	5143020	5390	5390	5390	5390	0
432	20230619	113400	5143020	5390	5390	5390	5390	0
433	20230619	113300	5143020	5390	5390	5390	5390	0
434	20230619	113200	5143020	5390	5390	5390	5390	0
435	20230619	113100	5143020	5390	5390	5390	5390	0
436	20230619	113000	5143020	5390	5390	5390	5390	0
437	20230619	112900	5143020	5390	5390	5390	5390	0
438	20230619	112800	5143020	5390	5390	5390	5390	0
439	20230619	112700	5143020	5390	5390	5390	5390	0
440	20230619	112600	5143020	5390	5390	5390	5390	0
441	20230619	112500	5143020	5390	5390	5390	5390	0
442	20230619	112400	5143020	5390	5380	5390	5380	3
443	20230619	112300	5126870	5330	5330	5330	5330	0
444	20230619	112200	5126870	5330	5330	5330	5330	10
445	20230619	112100	5073570	5380	5380	5380	5380	0
446	20230619	112000	5073570	5380	5370	5380	5370	10
447	20230619	111900	5019780	5380	5380	5380	5380	0
448	20230619	111800	5019780	5380	5380	5380	5380	0
449	20230619	111700	5019780	5380	5370	5380	5370	2
450	20230619	111600	5009030	5330	5330	5330	5330	0
451	20230619	111500	5009030	5330	5330	5330	5330	0
452	20230619	111400	5009030	5330	5330	5330	5330	0
453	20230619	111300	5009030	5330	5330	5330	5330	110
454	20230619	111200	4422730	5320	5320	5320	5320	0
455	20230619	111100	4422730	5320	5320	5320	5320	0
456	20230619	111000	4422730	5320	5320	5320	5320	0
457	20230619	110900	4422730	5320	5320	5320	5320	0
458	20230619	110800	4422730	5320	5320	5320	5320	0
459	20230619	110700	4422730	5320	5320	5320	5320	0
460	20230619	110600	4422730	5320	5320	5320	5320	0
461	20230619	110500	4422730	5320	5320	5320	5320	0
462	20230619	110400	4422730	5320	5320	5320	5320	0
463	20230619	110300	4422730	5320	5350	5350	5320	250
464	20230619	110200	3091180	5350	5350	5350	5350	0
465	20230619	110100	3091180	5350	5350	5350	5350	0
466	20230619	110000	3091180	5350	5350	5350	5350	10
467	20230619	105900	3037680	5400	5400	5400	5400	0
468	20230619	105800	3037680	5400	5400	5400	5400	0
469	20230619	105700	3037680	5400	5400	5400	5400	0
470	20230619	105600	3037680	5400	5400	5400	5400	0
471	20230619	105500	3037680	5400	5390	5400	5390	4
472	20230619	105400	3016100	5370	5370	5370	5370	0
473	20230619	105300	3016100	5370	5370	5370	5370	0
474	20230619	105200	3016100	5370	5370	5370	5370	0
475	20230619	105100	3016100	5370	5370	5370	5370	0
476	20230619	105000	3016100	5370	5370	5370	5370	90
477	20230619	104900	2532800	5400	5400	5400	5400	0
478	20230619	104800	2532800	5400	5400	5400	5400	0
479	20230619	104700	2532800	5400	5400	5400	5400	0
480	20230619	104600	2532800	5400	5400	5400	5400	0
481	20230619	104500	2532800	5400	5400	5400	5400	0
482	20230619	104400	2532800	5400	5400	5400	5400	0
483	20230619	104300	2532800	5400	5400	5400	5400	0
484	20230619	104200	2532800	5400	5400	5400	5400	0
485	20230619	104100	2532800	5400	5400	5400	5400	0
486	20230619	104000	2532800	5400	5390	5400	5390	5
487	20230619	103900	2505810	5400	5400	5400	5400	0
488	20230619	103800	2505810	5400	5400	5400	5400	0
489	20230619	103700	2505810	5400	5400	5400	5400	0
490	20230619	103600	2505810	5400	5400	5400	5400	0
491	20230619	103500	2505810	5400	5400	5400	5400	0
492	20230619	103400	2505810	5400	5400	5400	5400	0
493	20230619	103300	2505810	5400	5400	5400	5400	0
494	20230619	103200	2505810	5400	5390	5400	5390	2
495	20230619	103100	2495020	5400	5400	5400	5400	0
496	20230619	103000	2495020	5400	5400	5400	5400	0
497	20230619	102900	2495020	5400	5400	5400	5400	0
498	20230619	102800	2495020	5400	5400	5400	5400	0
499	20230619	102700	2495020	5400	5400	5400	5400	0
500	20230619	102600	2495020	5400	5400	5400	5400	0
501	20230619	102500	2495020	5400	5400	5400	5400	0
502	20230619	102400	2495020	5400	5400	5400	5400	0
503	20230619	102300	2495020	5400	5400	5400	5400	0
504	20230619	102200	2495020	5400	5400	5400	5400	0
505	20230619	102100	2495020	5400	5400	5400	5400	0
506	20230619	102000	2495020	5400	5400	5400	5400	0
507	20230619	101900	2495020	5400	5400	5400	5400	0
508	20230619	101800	2495020	5400	5400	5400	5400	0
509	20230619	101700	2495020	5400	5400	5400	5400	0
510	20230619	101600	2495020	5400	5400	5400	5400	0
511	20230619	101500	2495020	5400	5400	5400	5400	0
512	20230619	101400	2495020	5400	5400	5400	5400	0
513	20230619	101300	2495020	5400	5400	5400	5400	0
514	20230619	101200	2495020	5400	5400	5400	5400	0
515	20230619	101100	2495020	5400	5400	5400	5400	0
516	20230619	101000	2495020	5400	5400	5400	5400	0
517	20230619	100900	2495020	5400	5400	5400	5400	0
518	20230619	100800	2495020	5400	5400	5400	5400	0
519	20230619	100700	2495020	5400	5400	5400	5400	0
520	20230619	100600	2495020	5400	5400	5400	5400	0
521	20230619	100500	2495020	5400	5400	5400	5400	0
522	20230619	100400	2495020	5400	5400	5400	5400	0
523	20230619	100300	2495020	5400	5400	5400	5400	0
524	20230619	100200	2495020	5400	5400	5400	5400	0
525	20230619	100100	2495020	5400	5400	5400	5400	0
526	20230619	100000	2495020	5400	5400	5400	5400	0
527	20230619	095900	2495020	5400	5400	5400	5400	0
528	20230619	095800	2495020	5400	5390	5400	5390	2
529	20230619	095700	2484230	5390	5390	5390	5390	0
530	20230619	095600	2484230	5390	5390	5390	5390	0
531	20230619	095500	2484230	5390	5390	5390	5390	0
532	20230619	095400	2484230	5390	5390	5390	5390	0
533	20230619	095300	2484230	5390	5390	5390	5390	0
534	20230619	095200	2484230	5390	5390	5390	5390	0
535	20230619	095100	2484230	5390	5390	5390	5390	0
536	20230619	095000	2484230	5390	5390	5390	5390	0
537	20230619	094900	2484230	5390	5390	5390	5390	0
538	20230619	094800	2484230	5390	5390	5390	5390	0
539	20230619	094700	2484230	5390	5390	5390	5390	0
540	20230619	094600	2484230	5390	5390	5390	5390	0
541	20230619	094500	2484230	5390	5390	5390	5390	3
542	20230619	094400	2468060	5400	5400	5400	5400	0
543	20230619	094300	2468060	5400	5390	5400	5390	2
544	20230619	094200	2457270	5350	5350	5350	5350	0
545	20230619	094100	2457270	5350	5350	5350	5350	0
546	20230619	094000	2457270	5350	5350	5350	5350	20
547	20230619	093900	2350270	5350	5350	5350	5350	0
548	20230619	093800	2350270	5350	5350	5350	5350	0
549	20230619	093700	2350270	5350	5350	5350	5350	1
550	20230619	093600	2344920	5350	5350	5350	5350	0
551	20230619	093500	2344920	5350	5350	5350	5350	0
552	20230619	093400	2344920	5350	5350	5350	5350	53
553	20230619	093300	2061370	5350	5350	5350	5350	104
554	20230619	093200	1504970	5380	5380	5380	5380	0
555	20230619	093100	1504970	5380	5380	5380	5380	0
556	20230619	093000	1504970	5380	5380	5380	5380	0
557	20230619	092900	1504970	5380	5380	5380	5380	0
558	20230619	092800	1504970	5380	5380	5380	5380	0
559	20230619	092700	1504970	5380	5380	5380	5380	0
560	20230619	092600	1504970	5380	5380	5380	5380	108
561	20230619	092500	923930	5390	5390	5390	5390	0
562	20230619	092400	923930	5390	5390	5390	5390	112
563	20230619	092300	320250	5410	5410	5410	5410	0
564	20230619	092200	320250	5410	5410	5410	5410	0
565	20230619	092100	320250	5410	5410	5410	5410	0
566	20230619	092000	320250	5410	5410	5410	5410	0
567	20230619	091900	320250	5410	5410	5410	5410	0
568	20230619	091800	320250	5410	5410	5410	5410	0
569	20230619	091700	320250	5410	5410	5410	5410	0
570	20230619	091600	320250	5410	5410	5410	5410	0
571	20230619	091500	320250	5410	5410	5410	5410	0
572	20230619	091400	320250	5410	5410	5410	5410	0
573	20230619	091300	320250	5410	5410	5410	5410	0
574	20230619	091200	320250	5410	5410	5410	5410	24
575	20230619	091100	190410	5450	5450	5450	5450	0
576	20230619	091000	190410	5450	5450	5450	5450	0
577	20230619	090900	190410	5450	5450	5450	5450	0
578	20230619	090800	190410	5450	5450	5450	5450	0
579	20230619	090700	190410	5450	5450	5450	5450	0
580	20230619	090600	190410	5450	5450	5450	5450	0
581	20230619	090500	190410	5450	5450	5450	5450	0
582	20230619	090400	190410	5450	5450	5450	5450	0
583	20230619	090300	190410	5450	5450	5450	5450	0
584	20230619	090200	190410	5450	5450	5450	5450	0
585	20230619	090100	190410	5450	5440	5450	5440	16
586	20230619	090000	103360	5440	5440	5440	5440	19