KissMeData/009680/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190800	63021390	8920	8920	8920	8920	65
3	20230605	190700	63021390	8920	8920	8920	8920	0
4	20230605	190600	63021390	8920	8920	8920	8920	0
5	20230605	190500	63021390	8920	8920	8920	8920	0
6	20230605	190400	63021390	8920	8920	8920	8920	0
7	20230605	190300	63021390	8920	8920	8920	8920	0
8	20230605	190200	63021390	8920	8920	8920	8920	0
9	20230605	190100	63021390	8920	8920	8920	8920	0
10	20230605	190000	63021390	8920	8920	8920	8920	0
11	20230605	185900	63021390	8920	8920	8920	8920	0
12	20230605	185800	63021390	8920	8920	8920	8920	0
13	20230605	185700	63021390	8920	8920	8920	8920	0
14	20230605	185600	63021390	8920	8920	8920	8920	0
15	20230605	185500	63021390	8920	8920	8920	8920	0
16	20230605	185400	63021390	8920	8920	8920	8920	0
17	20230605	185300	63021390	8920	8920	8920	8920	0
18	20230605	185200	63021390	8920	8920	8920	8920	0
19	20230605	185100	63021390	8920	8920	8920	8920	0
20	20230605	185000	63021390	8920	8920	8920	8920	0
21	20230605	184900	63021390	8920	8920	8920	8920	0
22	20230605	184800	63021390	8920	8920	8920	8920	0
23	20230605	184700	63021390	8920	8920	8920	8920	0
24	20230605	184600	63021390	8920	8920	8920	8920	0
25	20230605	184500	63021390	8920	8920	8920	8920	0
26	20230605	184400	63021390	8920	8920	8920	8920	0
27	20230605	184300	63021390	8920	8920	8920	8920	0
28	20230605	184200	63021390	8920	8920	8920	8920	0
29	20230605	184100	63021390	8920	8920	8920	8920	0
30	20230605	184000	63021390	8920	8920	8920	8920	0
31	20230605	183900	63021390	8920	8920	8920	8920	0
32	20230605	183800	63021390	8920	8920	8920	8920	65
33	20230605	183700	63021390	8920	8920	8920	8920	0
34	20230605	183600	63021390	8920	8920	8920	8920	0
35	20230605	183500	63021390	8920	8920	8920	8920	0
36	20230605	183400	63021390	8920	8920	8920	8920	0
37	20230605	183300	63021390	8920	8920	8920	8920	0
38	20230605	183200	63021390	8920	8920	8920	8920	0
39	20230605	183100	63021390	8920	8920	8920	8920	0
40	20230605	183000	63021390	8920	8920	8920	8920	0
41	20230605	182900	63021390	8920	8920	8920	8920	0
42	20230605	182800	63021390	8920	8920	8920	8920	0
43	20230605	182700	63021390	8920	8920	8920	8920	0
44	20230605	182600	63021390	8920	8920	8920	8920	0
45	20230605	182500	63021390	8920	8920	8920	8920	0
46	20230605	182400	63021390	8920	8920	8920	8920	0
47	20230605	182300	63021390	8920	8920	8920	8920	0
48	20230605	182200	63021390	8920	8920	8920	8920	0
49	20230605	182100	63021390	8920	8920	8920	8920	0
50	20230605	182000	63021390	8920	8920	8920	8920	0
51	20230605	181900	63021390	8920	8920	8920	8920	0
52	20230605	181800	63021390	8920	8920	8920	8920	0
53	20230605	181700	63021390	8920	8920	8920	8920	0
54	20230605	181600	63021390	8920	8920	8920	8920	0
55	20230605	181500	63021390	8920	8920	8920	8920	0
56	20230605	181400	63021390	8920	8920	8920	8920	0
57	20230605	181300	63021390	8920	8920	8920	8920	0
58	20230605	181200	63021390	8920	8920	8920	8920	0
59	20230605	181100	63021390	8920	8920	8920	8920	0
60	20230605	181000	63021390	8920	8920	8920	8920	0
61	20230605	180900	63021390	8920	8920	8920	8920	0
62	20230605	180800	63021390	8920	8920	8920	8920	65
63	20230605	180700	63021390	8920	8920	8920	8920	0
64	20230605	180600	63021390	8920	8920	8920	8920	0
65	20230605	180500	63021390	8920	8920	8920	8920	0
66	20230605	180400	63021390	8920	8920	8920	8920	0
67	20230605	180300	63021390	8920	8920	8920	8920	0
68	20230605	180200	63021390	8920	8920	8920	8920	0
69	20230605	180100	63021390	8920	8920	8920	8920	0
70	20230605	180000	63021390	8920	8920	8920	8920	0
71	20230605	175900	63021390	8920	8920	8920	8920	0
72	20230605	175800	63021390	8920	8920	8920	8920	0
73	20230605	175700	63021390	8920	8920	8920	8920	0
74	20230605	175600	63021390	8920	8920	8920	8920	0
75	20230605	175500	63021390	8920	8920	8920	8920	0
76	20230605	175400	63021390	8920	8920	8920	8920	0
77	20230605	175300	63021390	8920	8920	8920	8920	0
78	20230605	175200	63021390	8920	8920	8920	8920	0
79	20230605	175100	63021390	8920	8920	8920	8920	0
80	20230605	175000	63021390	8920	8920	8920	8920	0
81	20230605	174900	63021390	8920	8920	8920	8920	0
82	20230605	174800	63021390	8920	8920	8920	8920	0
83	20230605	174700	63021390	8920	8920	8920	8920	0
84	20230605	174600	63021390	8920	8920	8920	8920	0
85	20230605	174500	63021390	8920	8920	8920	8920	0
86	20230605	174400	63021390	8920	8920	8920	8920	0
87	20230605	174300	63021390	8920	8920	8920	8920	0
88	20230605	174200	63021390	8920	8920	8920	8920	0
89	20230605	174100	63021390	8920	8920	8920	8920	0
90	20230605	174000	63021390	8920	8920	8920	8920	0
91	20230605	173900	63021390	8920	8920	8920	8920	0
92	20230605	173800	63021390	8920	8920	8920	8920	65
93	20230605	173700	63021390	8920	8920	8920	8920	0
94	20230605	173600	63021390	8920	8920	8920	8920	0
95	20230605	173500	63021390	8920	8920	8920	8920	0
96	20230605	173400	63021390	8920	8920	8920	8920	0
97	20230605	173300	63021390	8920	8920	8920	8920	0
98	20230605	173200	63021390	8920	8920	8920	8920	0
99	20230605	173100	63021390	8920	8920	8920	8920	0
100	20230605	173000	63021390	8920	8920	8920	8920	0
101	20230605	172900	63021390	8920	8920	8920	8920	0
102	20230605	172800	63021390	8920	8920	8920	8920	0
103	20230605	172700	63021390	8920	8920	8920	8920	0
104	20230605	172600	63021390	8920	8920	8920	8920	0
105	20230605	172500	63021390	8920	8920	8920	8920	0
106	20230605	172400	63021390	8920	8920	8920	8920	0
107	20230605	172300	63021390	8920	8920	8920	8920	0
108	20230605	172200	63021390	8920	8920	8920	8920	0
109	20230605	172100	63021390	8920	8920	8920	8920	0
110	20230605	172000	63021390	8920	8920	8920	8920	0
111	20230605	171900	63021390	8920	8920	8920	8920	0
112	20230605	171800	63021390	8920	8920	8920	8920	0
113	20230605	171700	63021390	8920	8920	8920	8920	0
114	20230605	171600	63021390	8920	8920	8920	8920	0
115	20230605	171500	63021390	8920	8920	8920	8920	0
116	20230605	171400	63021390	8920	8920	8920	8920	0
117	20230605	171300	63021390	8920	8920	8920	8920	0
118	20230605	171200	63021390	8920	8920	8920	8920	0
119	20230605	171100	63021390	8920	8920	8920	8920	0
120	20230605	171000	63021390	8920	8920	8920	8920	0
121	20230605	170900	63021390	8920	8920	8920	8920	0
122	20230605	170800	63021390	8920	8920	8920	8920	65
123	20230605	170700	63021390	8920	8920	8920	8920	0
124	20230605	170600	63021390	8920	8920	8920	8920	0
125	20230605	170500	63021390	8920	8920	8920	8920	0
126	20230605	170400	63021390	8920	8920	8920	8920	0
127	20230605	170300	63021390	8920	8920	8920	8920	0
128	20230605	170200	63021390	8920	8920	8920	8920	0
129	20230605	170100	63021390	8920	8920	8920	8920	0
130	20230605	170000	63021390	8920	8920	8920	8920	0
131	20230605	165900	63021390	8920	8920	8920	8920	0
132	20230605	165800	63021390	8920	8920	8920	8920	0
133	20230605	165700	63021390	8920	8920	8920	8920	0
134	20230605	165600	63021390	8920	8920	8920	8920	0
135	20230605	165500	63021390	8920	8920	8920	8920	0
136	20230605	165400	63021390	8920	8920	8920	8920	0
137	20230605	165300	63021390	8920	8920	8920	8920	0
138	20230605	165200	63021390	8920	8920	8920	8920	0
139	20230605	165100	63021390	8920	8920	8920	8920	0
140	20230605	165000	63021390	8920	8920	8920	8920	0
141	20230605	164900	63021390	8920	8920	8920	8920	0
142	20230605	164800	63021390	8920	8920	8920	8920	0
143	20230605	164700	63021390	8920	8920	8920	8920	0
144	20230605	164600	63021390	8920	8920	8920	8920	0
145	20230605	164500	63021390	8920	8920	8920	8920	0
146	20230605	164400	63021390	8920	8920	8920	8920	0
147	20230605	164300	63021390	8920	8920	8920	8920	0
148	20230605	164200	63021390	8920	8920	8920	8920	0
149	20230605	164100	63021390	8920	8920	8920	8920	0
150	20230605	164000	63021390	8920	8920	8920	8920	0
151	20230605	163900	63021390	8920	8920	8920	8920	0
152	20230605	163800	63021390	8920	8920	8920	8920	65
153	20230605	163700	63021390	8920	8920	8920	8920	0
154	20230605	163600	63021390	8920	8920	8920	8920	0
155	20230605	163500	63021390	8920	8920	8920	8920	0
156	20230605	163400	63021390	8920	8920	8920	8920	0
157	20230605	163300	63021390	8920	8920	8920	8920	0
158	20230605	163200	63021390	8920	8920	8920	8920	0
159	20230605	163100	63021390	8920	8920	8920	8920	0
160	20230605	163000	63021390	8920	8920	8920	8920	0
161	20230605	162900	63021390	8920	8920	8920	8920	0
162	20230605	162800	63021390	8920	8920	8920	8920	0
163	20230605	162700	63021390	8920	8920	8920	8920	0
164	20230605	162600	63021390	8920	8920	8920	8920	0
165	20230605	162500	63021390	8920	8920	8920	8920	0
166	20230605	162400	63021390	8920	8920	8920	8920	0
167	20230605	162300	63021390	8920	8920	8920	8920	0
168	20230605	162200	63021390	8920	8920	8920	8920	0
169	20230605	162100	63021390	8920	8920	8920	8920	0
170	20230605	162000	63021390	8920	8920	8920	8920	0
171	20230605	161900	63021390	8920	8920	8920	8920	0
172	20230605	161800	63021390	8920	8920	8920	8920	0
173	20230605	161700	63021390	8920	8920	8920	8920	0
174	20230605	161600	63021390	8920	8920	8920	8920	0
175	20230605	161500	63021390	8920	8920	8920	8920	0
176	20230605	161400	63021390	8920	8920	8920	8920	0
177	20230605	161300	63021390	8920	8920	8920	8920	0
178	20230605	161200	63021390	8920	8920	8920	8920	0
179	20230605	161100	63021390	8920	8920	8920	8920	0
180	20230605	161000	63021390	8920	8920	8920	8920	0
181	20230605	160900	63021390	8920	8920	8920	8920	0
182	20230605	160800	63021390	8920	8920	8920	8920	65
183	20230605	160700	63021390	8920	8920	8920	8920	0
184	20230605	160600	63021390	8920	8920	8920	8920	0
185	20230605	160500	63021390	8920	8920	8920	8920	0
186	20230605	160400	63021390	8920	8920	8920	8920	0
187	20230605	160300	63021390	8920	8920	8920	8920	0
188	20230605	160200	63021390	8920	8920	8920	8920	0
189	20230605	160100	63021390	8920	8920	8920	8920	0
190	20230605	160000	63021390	8920	8920	8920	8920	0
191	20230605	155900	63021390	8920	8920	8920	8920	0
192	20230605	155800	63021390	8920	8920	8920	8920	0
193	20230605	155700	63021390	8920	8920	8920	8920	0
194	20230605	155600	63021390	8920	8920	8920	8920	0
195	20230605	155500	63021390	8920	8920	8920	8920	0
196	20230605	155400	63021390	8920	8920	8920	8920	0
197	20230605	155300	63021390	8920	8920	8920	8920	0
198	20230605	155200	63021390	8920	8920	8920	8920	0
199	20230605	155100	63021390	8920	8920	8920	8920	0
200	20230605	155000	63021390	8920	8920	8920	8920	0
201	20230605	154900	63021390	8920	8920	8920	8920	0
202	20230605	154800	63021390	8920	8920	8920	8920	0
203	20230605	154700	63021390	8920	8920	8920	8920	0
204	20230605	154600	63021390	8920	8920	8920	8920	0
205	20230605	154500	63021390	8920	8920	8920	8920	0
206	20230605	154400	63021390	8920	8920	8920	8920	0
207	20230605	154300	63021390	8920	8920	8920	8920	0
208	20230605	154200	63021390	8920	8920	8920	8920	0
209	20230605	154100	63021390	8920	8920	8920	8920	0
210	20230605	154000	63021390	8920	8920	8920	8920	0
211	20230605	153900	63021390	8920	8920	8920	8920	0
212	20230605	153800	63021390	8920	8920	8920	8920	65
213	20230605	153700	63021390	8920	8920	8920	8920	0
214	20230605	153600	63021390	8920	8920	8920	8920	0
215	20230605	153500	63021390	8920	8920	8920	8920	0
216	20230605	153400	63021390	8920	8920	8920	8920	0
217	20230605	153300	63021390	8920	8920	8920	8920	0
218	20230605	153200	63021390	8920	8920	8920	8920	0
219	20230605	153100	63021390	8920	8920	8920	8920	0
220	20230605	153000	63021390	8920	8920	8920	8920	65
221	20230605	152900	62441590	8930	8930	8930	8930	0
222	20230605	152800	62441590	8930	8930	8930	8930	0
223	20230605	152700	62441590	8930	8930	8930	8930	0
224	20230605	152600	62441590	8930	8930	8930	8930	0
225	20230605	152500	62441590	8930	8930	8930	8930	0
226	20230605	152400	62441590	8930	8930	8930	8930	0
227	20230605	152300	62441590	8930	8930	8930	8930	0
228	20230605	152200	62441590	8930	8930	8930	8930	0
229	20230605	152100	62441590	8930	8930	8930	8930	0
230	20230605	152000	62441590	8930	8930	8930	8930	0
231	20230605	151900	62441590	8930	8930	8930	8930	0
232	20230605	151800	62441590	8930	8940	8940	8930	23
233	20230605	151700	62236000	8930	8930	8930	8930	7
234	20230605	151600	62173490	8930	8940	8940	8930	7
235	20230605	151500	62110960	8920	8920	8920	8920	0
236	20230605	151400	62110960	8920	8920	8920	8920	0
237	20230605	151300	62110960	8920	8920	8920	8920	0
238	20230605	151200	62110960	8920	8920	8920	8920	0
239	20230605	151100	62110960	8920	8920	8920	8920	0
240	20230605	151000	62110960	8920	8930	8930	8920	300
241	20230605	150900	59434920	8940	8940	8940	8940	108
242	20230605	150800	58469400	8940	8940	8940	8940	0
243	20230605	150700	58469400	8940	8940	8940	8940	0
244	20230605	150600	58469400	8940	8940	8940	8940	0
245	20230605	150500	58469400	8940	8940	8940	8940	0
246	20230605	150400	58469400	8940	8940	8940	8940	0
247	20230605	150300	58469400	8940	8940	8940	8940	0
248	20230605	150200	58469400	8940	8940	8940	8940	0
249	20230605	150100	58469400	8940	8940	8940	8940	124
250	20230605	150000	57360840	8940	8940	8940	8940	0
251	20230605	145900	57360840	8940	8940	8940	8940	0
252	20230605	145800	57360840	8940	8940	8940	8940	0
253	20230605	145700	57360840	8940	8940	8940	8940	0
254	20230605	145600	57360840	8940	8940	8940	8940	0
255	20230605	145500	57360840	8940	8940	8940	8940	0
256	20230605	145400	57360840	8940	8940	8940	8940	0
257	20230605	145300	57360840	8940	8940	8940	8940	0
258	20230605	145200	57360840	8940	8940	8940	8940	0
259	20230605	145100	57360840	8940	8940	8940	8940	2
260	20230605	145000	57342960	8940	8940	8940	8940	0
261	20230605	144900	57342960	8940	8940	8940	8940	12
262	20230605	144800	57235680	8940	8940	8940	8940	50
263	20230605	144700	56788680	8940	8940	8940	8940	5
264	20230605	144600	56743980	8930	8930	8930	8930	0
265	20230605	144500	56743980	8930	8930	8930	8930	0
266	20230605	144400	56743980	8930	8930	8930	8930	0
267	20230605	144300	56743980	8930	8930	8930	8930	0
268	20230605	144200	56743980	8930	8930	8930	8930	0
269	20230605	144100	56743980	8930	8930	8930	8930	0
270	20230605	144000	56743980	8930	8930	8930	8930	0
271	20230605	143900	56743980	8930	8930	8930	8930	0
272	20230605	143800	56743980	8930	8930	8930	8930	0
273	20230605	143700	56743980	8930	8930	8930	8930	0
274	20230605	143600	56743980	8930	8930	8930	8930	15
275	20230605	143500	56610030	8930	8930	8930	8930	0
276	20230605	143400	56610030	8930	8930	8930	8930	9
277	20230605	143300	56529660	8920	8920	8920	8920	0
278	20230605	143200	56529660	8920	8920	8920	8920	0
279	20230605	143100	56529660	8920	8920	8920	8920	0
280	20230605	143000	56529660	8920	8920	8920	8920	0
281	20230605	142900	56529660	8920	8920	8920	8920	0
282	20230605	142800	56529660	8920	8920	8920	8920	0
283	20230605	142700	56529660	8920	8920	8920	8920	0
284	20230605	142600	56529660	8920	8920	8920	8920	0
285	20230605	142500	56529660	8920	8920	8920	8920	0
286	20230605	142400	56529660	8920	8920	8920	8920	0
287	20230605	142300	56529660	8920	8920	8920	8920	0
288	20230605	142200	56529660	8920	8920	8920	8920	0
289	20230605	142100	56529660	8920	8920	8920	8920	0
290	20230605	142000	56529660	8920	8920	8920	8920	0
291	20230605	141900	56529660	8920	8920	8920	8920	0
292	20230605	141800	56529660	8920	8920	8920	8920	0
293	20230605	141700	56529660	8920	8920	8920	8920	0
294	20230605	141600	56529660	8920	8920	8920	8920	0
295	20230605	141500	56529660	8920	8920	8920	8920	0
296	20230605	141400	56529660	8920	8940	8940	8920	154
297	20230605	141300	55155780	8930	8930	8930	8930	0
298	20230605	141200	55155780	8930	8930	8930	8930	0
299	20230605	141100	55155780	8930	8930	8930	8930	0
300	20230605	141000	55155780	8930	8930	8930	8930	0
301	20230605	140900	55155780	8930	8930	8930	8930	0
302	20230605	140800	55155780	8930	8930	8930	8930	0
303	20230605	140700	55155780	8930	8930	8930	8930	0
304	20230605	140600	55155780	8930	8930	8930	8930	0
305	20230605	140500	55155780	8930	8930	8930	8930	0
306	20230605	140400	55155780	8930	8930	8930	8930	0
307	20230605	140300	55155780	8930	8930	8930	8930	0
308	20230605	140200	55155780	8930	8930	8930	8930	0
309	20230605	140100	55155780	8930	8930	8930	8930	0
310	20230605	140000	55155780	8930	8930	8930	8930	0
311	20230605	135900	55155780	8930	8930	8930	8930	0
312	20230605	135800	55155780	8930	8930	8930	8930	0
313	20230605	135700	55155780	8930	8930	8930	8930	0
314	20230605	135600	55155780	8930	8930	8930	8930	0
315	20230605	135500	55155780	8930	8930	8930	8930	0
316	20230605	135400	55155780	8930	8930	8930	8930	0
317	20230605	135300	55155780	8930	8930	8930	8930	0
318	20230605	135200	55155780	8930	8930	8930	8930	0
319	20230605	135100	55155780	8930	8930	8930	8930	0
320	20230605	135000	55155780	8930	8930	8930	8930	0
321	20230605	134900	55155780	8930	8930	8930	8930	0
322	20230605	134800	55155780	8930	8930	8930	8930	243
323	20230605	134700	52985790	8920	8920	8920	8920	0
324	20230605	134600	52985790	8920	8920	8920	8920	49
325	20230605	134500	52548710	8930	8930	8930	8930	0
326	20230605	134400	52548710	8930	8930	8930	8930	0
327	20230605	134300	52548710	8930	8930	8930	8930	0
328	20230605	134200	52548710	8930	8930	8930	8930	0
329	20230605	134100	52548710	8930	8930	8930	8930	22
330	20230605	134000	52352250	8910	8910	8910	8910	0
331	20230605	133900	52352250	8910	8910	8910	8910	0
332	20230605	133800	52352250	8910	8910	8910	8910	0
333	20230605	133700	52352250	8910	8910	8910	8910	0
334	20230605	133600	52352250	8910	8910	8910	8910	0
335	20230605	133500	52352250	8910	8910	8910	8910	0
336	20230605	133400	52352250	8910	8910	8910	8910	0
337	20230605	133300	52352250	8910	8910	8910	8910	0
338	20230605	133200	52352250	8910	8910	8910	8910	52
339	20230605	133100	51888930	8910	8910	8910	8910	0
340	20230605	133000	51888930	8910	8910	8910	8910	0
341	20230605	132900	51888930	8910	8910	8910	8910	0
342	20230605	132800	51888930	8910	8910	8910	8910	0
343	20230605	132700	51888930	8910	8910	8910	8910	0
344	20230605	132600	51888930	8910	8910	8910	8910	0
345	20230605	132500	51888930	8910	8910	8910	8910	0
346	20230605	132400	51888930	8910	8930	8930	8910	384
347	20230605	132300	48464940	8940	8940	8940	8940	38
348	20230605	132200	48125220	8940	8930	8940	8930	20
349	20230605	132100	47946510	8920	8920	8920	8920	0
350	20230605	132000	47946510	8920	8920	8920	8920	0
351	20230605	131900	47946510	8920	8920	8920	8920	0
352	20230605	131800	47946510	8920	8920	8920	8920	0
353	20230605	131700	47946510	8920	8920	8920	8920	0
354	20230605	131600	47946510	8920	8920	8920	8920	1
355	20230605	131500	47937590	8920	8920	8920	8920	90
356	20230605	131400	47134790	8920	8920	8920	8920	0
357	20230605	131300	47134790	8920	8920	8920	8920	0
358	20230605	131200	47134790	8920	8920	8920	8920	0
359	20230605	131100	47134790	8920	8920	8920	8920	0
360	20230605	131000	47134790	8920	8920	8920	8920	0
361	20230605	130900	47134790	8920	8920	8920	8920	0
362	20230605	130800	47134790	8920	8920	8920	8920	0
363	20230605	130700	47134790	8920	8920	8920	8920	0
364	20230605	130600	47134790	8920	8920	8920	8920	0
365	20230605	130500	47134790	8920	8920	8920	8920	0
366	20230605	130400	47134790	8920	8920	8920	8920	0
367	20230605	130300	47134790	8920	8920	8920	8920	0
368	20230605	130200	47134790	8920	8920	8920	8920	0
369	20230605	130100	47134790	8920	8920	8920	8920	0
370	20230605	130000	47134790	8920	8920	8920	8920	10
371	20230605	125900	47045590	8920	8920	8920	8920	50
372	20230605	125800	46599590	8920	8920	8920	8920	0
373	20230605	125700	46599590	8920	8920	8920	8920	0
374	20230605	125600	46599590	8920	8920	8920	8920	4
375	20230605	125500	46563910	8920	8920	8920	8920	0
376	20230605	125400	46563910	8920	8920	8920	8920	4
377	20230605	125300	46528230	8910	8910	8910	8910	0
378	20230605	125200	46528230	8910	8910	8910	8910	0
379	20230605	125100	46528230	8910	8910	8910	8910	0
380	20230605	125000	46528230	8910	8910	8910	8910	0
381	20230605	124900	46528230	8910	8910	8910	8910	0
382	20230605	124800	46528230	8910	8910	8910	8910	0
383	20230605	124700	46528230	8910	8910	8910	8910	30
384	20230605	124600	46260930	8910	8910	8910	8910	0
385	20230605	124500	46260930	8910	8910	8910	8910	0
386	20230605	124400	46260930	8910	8910	8910	8910	0
387	20230605	124300	46260930	8910	8910	8910	8910	0
388	20230605	124200	46260930	8910	8920	8920	8910	118
389	20230605	124100	45208550	8920	8920	8920	8920	0
390	20230605	124000	45208550	8920	8920	8920	8920	0
391	20230605	123900	45208550	8920	8920	8920	8920	0
392	20230605	123800	45208550	8920	8920	8920	8920	0
393	20230605	123700	45208550	8920	8920	8920	8920	0
394	20230605	123600	45208550	8920	8920	8920	8920	0
395	20230605	123500	45208550	8920	8920	8920	8920	0
396	20230605	123400	45208550	8920	8920	8920	8920	0
397	20230605	123300	45208550	8920	8920	8920	8920	0
398	20230605	123200	45208550	8920	8920	8920	8920	0
399	20230605	123100	45208550	8920	8920	8920	8920	0
400	20230605	123000	45208550	8920	8920	8920	8920	168
401	20230605	122900	43709990	8920	8920	8920	8920	10
402	20230605	122800	43620790	8910	8910	8910	8910	1
403	20230605	122700	43611880	8920	8920	8920	8920	0
404	20230605	122600	43611880	8920	8920	8920	8920	1
405	20230605	122500	43602960	8900	8900	8900	8900	0
406	20230605	122400	43602960	8900	8900	8900	8900	0
407	20230605	122300	43602960	8900	8900	8900	8900	0
408	20230605	122200	43602960	8900	8900	8900	8900	0
409	20230605	122100	43602960	8900	8900	8900	8900	0
410	20230605	122000	43602960	8900	8900	8900	8900	0
411	20230605	121900	43602960	8900	8900	8900	8900	127
412	20230605	121800	42472660	8910	8910	8910	8910	0
413	20230605	121700	42472660	8910	8910	8910	8910	0
414	20230605	121600	42472660	8910	8910	8910	8910	0
415	20230605	121500	42472660	8910	8910	8910	8910	0
416	20230605	121400	42472660	8910	8910	8910	8910	0
417	20230605	121300	42472660	8910	8910	8910	8910	0
418	20230605	121200	42472660	8910	8910	8910	8910	0
419	20230605	121100	42472660	8910	8910	8910	8910	0
420	20230605	121000	42472660	8910	8910	8910	8910	0
421	20230605	120900	42472660	8910	8910	8910	8910	0
422	20230605	120800	42472660	8910	8910	8910	8910	0
423	20230605	120700	42472660	8910	8910	8910	8910	0
424	20230605	120600	42472660	8910	8910	8910	8910	0
425	20230605	120500	42472660	8910	8910	8910	8910	0
426	20230605	120400	42472660	8910	8910	8910	8910	0
427	20230605	120300	42472660	8910	8910	8910	8910	10
428	20230605	120200	42383560	8910	8910	8910	8910	0
429	20230605	120100	42383560	8910	8910	8910	8910	3
430	20230605	120000	42356830	8910	8910	8910	8910	1
431	20230605	115900	42347920	8910	8910	8910	8910	5
432	20230605	115800	42303370	8910	8910	8910	8910	0
433	20230605	115700	42303370	8910	8910	8910	8910	0
434	20230605	115600	42303370	8910	8910	8910	8910	0
435	20230605	115500	42303370	8910	8910	8910	8910	0
436	20230605	115400	42303370	8910	8910	8910	8910	3
437	20230605	115300	42276640	8910	8910	8910	8910	0
438	20230605	115200	42276640	8910	8910	8910	8910	0
439	20230605	115100	42276640	8910	8910	8910	8910	0
440	20230605	115000	42276640	8910	8910	8910	8910	0
441	20230605	114900	42276640	8910	8920	8920	8910	2
442	20230605	114800	42258810	8900	8900	8900	8900	0
443	20230605	114700	42258810	8900	8900	8900	8900	125
444	20230605	114600	41146310	8900	8900	8900	8900	0
445	20230605	114500	41146310	8900	8900	8900	8900	0
446	20230605	114400	41146310	8900	8900	8900	8900	0
447	20230605	114300	41146310	8900	8900	8900	8900	0
448	20230605	114200	41146310	8900	8900	8900	8900	0
449	20230605	114100	41146310	8900	8900	8900	8900	0
450	20230605	114000	41146310	8900	8900	8900	8900	0
451	20230605	113900	41146310	8900	8900	8900	8900	0
452	20230605	113800	41146310	8900	8900	8900	8900	0
453	20230605	113700	41146310	8900	8900	8900	8900	0
454	20230605	113600	41146310	8900	8900	8900	8900	0
455	20230605	113500	41146310	8900	8900	8900	8900	160
456	20230605	113400	39722310	8910	8910	8910	8910	0
457	20230605	113300	39722310	8910	8910	8910	8910	0
458	20230605	113200	39722310	8910	8910	8910	8910	144
459	20230605	113100	38439270	8910	8910	8910	8910	0
460	20230605	113000	38439270	8910	8910	8910	8910	0
461	20230605	112900	38439270	8910	8910	8910	8910	18
462	20230605	112800	38278890	8920	8920	8920	8920	0
463	20230605	112700	38278890	8920	8920	8920	8920	0
464	20230605	112600	38278890	8920	8920	8920	8920	0
465	20230605	112500	38278890	8920	8920	8920	8920	0
466	20230605	112400	38278890	8920	8920	8920	8920	0
467	20230605	112300	38278890	8920	8920	8920	8920	0
468	20230605	112200	38278890	8920	8920	8920	8920	0
469	20230605	112100	38278890	8920	8920	8920	8920	78
470	20230605	112000	37583130	8920	8920	8920	8920	0
471	20230605	111900	37583130	8920	8920	8920	8920	0
472	20230605	111800	37583130	8920	8920	8920	8920	0
473	20230605	111700	37583130	8920	8920	8920	8920	0
474	20230605	111600	37583130	8920	8920	8920	8920	0
475	20230605	111500	37583130	8920	8920	8920	8920	0
476	20230605	111400	37583130	8920	8920	8920	8920	0
477	20230605	111300	37583130	8920	8920	8920	8920	0
478	20230605	111200	37583130	8920	8920	8920	8920	0
479	20230605	111100	37583130	8920	8920	8920	8920	0
480	20230605	111000	37583130	8920	8920	8920	8920	10
481	20230605	110900	37493930	8920	8920	8920	8920	0
482	20230605	110800	37493930	8920	8920	8920	8920	120
483	20230605	110700	36423530	8910	8910	8910	8910	0
484	20230605	110600	36423530	8910	8910	8910	8910	0
485	20230605	110500	36423530	8910	8910	8910	8910	0
486	20230605	110400	36423530	8910	8910	8910	8910	0
487	20230605	110300	36423530	8910	8910	8910	8910	0
488	20230605	110200	36423530	8910	8910	8910	8910	0
489	20230605	110100	36423530	8910	8910	8910	8910	0
490	20230605	110000	36423530	8910	8910	8910	8910	0
491	20230605	105900	36423530	8910	8910	8910	8910	0
492	20230605	105800	36423530	8910	8910	8910	8910	0
493	20230605	105700	36423530	8910	8910	8910	8910	0
494	20230605	105600	36423530	8910	8910	8910	8910	177
495	20230605	105500	34846460	8910	8910	8910	8910	5
496	20230605	105400	34801910	8910	8910	8910	8910	0
497	20230605	105300	34801910	8910	8910	8910	8910	1
498	20230605	105200	34793000	8910	8910	8910	8910	1
499	20230605	105100	34784090	8900	8900	8900	8900	0
500	20230605	105000	34784090	8900	8900	8900	8900	0
501	20230605	104900	34784090	8900	8900	8900	8900	1
502	20230605	104800	34775190	8910	8910	8910	8910	0
503	20230605	104700	34775190	8910	8910	8910	8910	0
504	20230605	104600	34775190	8910	8910	8910	8910	0
505	20230605	104500	34775190	8910	8910	8910	8910	0
506	20230605	104400	34775190	8910	8910	8910	8910	4
507	20230605	104300	34739550	8900	8900	8900	8900	0
508	20230605	104200	34739550	8900	8900	8900	8900	287
509	20230605	104100	32185250	8900	8900	8900	8900	0
510	20230605	104000	32185250	8900	8900	8900	8900	0
511	20230605	103900	32185250	8900	8900	8900	8900	0
512	20230605	103800	32185250	8900	8900	8900	8900	0
513	20230605	103700	32185250	8900	8900	8900	8900	0
514	20230605	103600	32185250	8900	8900	8900	8900	0
515	20230605	103500	32185250	8900	8900	8900	8900	0
516	20230605	103400	32185250	8900	8900	8900	8900	20
517	20230605	103300	32007250	8900	8900	8900	8900	0
518	20230605	103200	32007250	8900	8900	8900	8900	0
519	20230605	103100	32007250	8900	8900	8900	8900	0
520	20230605	103000	32007250	8900	8890	8900	8890	30
521	20230605	102900	31740260	8880	8880	8880	8880	0
522	20230605	102800	31740260	8880	8880	8880	8880	0
523	20230605	102700	31740260	8880	8880	8880	8880	3
524	20230605	102600	31713620	8860	8860	8860	8860	0
525	20230605	102500	31713620	8860	8860	8860	8860	0
526	20230605	102400	31713620	8860	8860	8860	8860	0
527	20230605	102300	31713620	8860	8860	8860	8860	0
528	20230605	102200	31713620	8860	8860	8860	8860	0
529	20230605	102100	31713620	8860	8860	8860	8860	0
530	20230605	102000	31713620	8860	8860	8860	8860	0
531	20230605	101900	31713620	8860	8860	8860	8860	0
532	20230605	101800	31713620	8860	8860	8860	8860	0
533	20230605	101700	31713620	8860	8860	8860	8860	0
534	20230605	101600	31713620	8860	8860	8860	8860	0
535	20230605	101500	31713620	8860	8860	8860	8860	0
536	20230605	101400	31713620	8860	8860	8860	8860	0
537	20230605	101300	31713620	8860	8860	8860	8860	0
538	20230605	101200	31713620	8860	8860	8860	8860	0
539	20230605	101100	31713620	8860	8860	8860	8860	0
540	20230605	101000	31713620	8860	8860	8860	8860	0
541	20230605	100900	31713620	8860	8870	8870	8860	77
542	20230605	100800	31030640	8870	8870	8870	8870	77
543	20230605	100700	30347650	8860	8860	8860	8860	2
544	20230605	100600	30329930	8860	8860	8860	8860	0
545	20230605	100500	30329930	8860	8860	8860	8860	0
546	20230605	100400	30329930	8860	8860	8860	8860	0
547	20230605	100300	30329930	8860	8860	8860	8860	0
548	20230605	100200	30329930	8860	8860	8860	8860	0
549	20230605	100100	30329930	8860	8860	8860	8860	0
550	20230605	100000	30329930	8860	8860	8860	8860	0
551	20230605	095900	30329930	8860	8860	8860	8860	73
552	20230605	095800	29683150	8880	8880	8880	8880	0
553	20230605	095700	29683150	8880	8880	8880	8880	0
554	20230605	095600	29683150	8880	8880	8880	8880	200
555	20230605	095500	27907150	8860	8860	8860	8860	0
556	20230605	095400	27907150	8860	8860	8860	8860	0
557	20230605	095300	27907150	8860	8860	8860	8860	0
558	20230605	095200	27907150	8860	8860	8860	8860	0
559	20230605	095100	27907150	8860	8860	8860	8860	10
560	20230605	095000	27818550	8860	8850	8860	8850	272
561	20230605	094900	25411150	8850	8880	8880	8850	1284
562	20230605	094800	14033150	8890	8890	8890	8890	3
563	20230605	094700	14006480	8890	8890	8890	8890	0
564	20230605	094600	14006480	8890	8890	8890	8890	0
565	20230605	094500	14006480	8890	8890	8890	8890	1
566	20230605	094400	13997590	8880	8890	8890	8880	94
567	20230605	094300	13161990	8880	8880	8880	8880	0
568	20230605	094200	13161990	8880	8880	8880	8880	0
569	20230605	094100	13161990	8880	8880	8880	8880	24
570	20230605	094000	12948870	8890	8890	8890	8890	10
571	20230605	093900	12859970	8890	8890	8890	8890	13
572	20230605	093800	12744400	8890	8890	8890	8890	0
573	20230605	093700	12744400	8890	8890	8890	8890	0
574	20230605	093600	12744400	8890	8890	8890	8890	2
575	20230605	093500	12726620	8880	8880	8880	8880	0
576	20230605	093400	12726620	8880	8910	8910	8880	160
577	20230605	093300	11304370	8910	8910	8910	8910	1
578	20230605	093200	11295460	8890	8890	8890	8890	0
579	20230605	093100	11295460	8890	8890	8890	8890	0
580	20230605	093000	11295460	8890	8890	8900	8890	51
581	20230605	092900	10841990	8900	8900	8900	8900	1
582	20230605	092800	10833090	8890	8890	8890	8890	1
583	20230605	092700	10824200	8890	8890	8890	8890	3
584	20230605	092600	10797530	8890	8890	8890	8890	0
585	20230605	092500	10797530	8890	8890	8890	8890	0
586	20230605	092400	10797530	8890	8890	8890	8890	0
587	20230605	092300	10797530	8890	8890	8890	8890	0
588	20230605	092200	10797530	8890	8880	8890	8880	120
589	20230605	092100	9730740	8870	8870	8870	8870	0
590	20230605	092000	9730740	8870	8870	8870	8870	0
591	20230605	091900	9730740	8870	8870	8870	8870	0
592	20230605	091800	9730740	8870	8890	8890	8870	407
593	20230605	091700	6113400	8890	8890	8890	8890	0
594	20230605	091600	6113400	8890	8890	8890	8890	0
595	20230605	091500	6113400	8890	8890	8890	8890	0
596	20230605	091400	6113400	8890	8890	8890	8890	0
597	20230605	091300	6113400	8890	8890	8890	8890	0
598	20230605	091200	6113400	8890	8910	8910	8890	147
599	20230605	091100	4804110	8920	8920	8920	8920	0
600	20230605	091000	4804110	8920	8920	8920	8920	0
601	20230605	090900	4804110	8920	8920	8920	8920	5
602	20230605	090800	4759510	8920	8920	8920	8920	10
603	20230605	090700	4670310	8910	8910	8910	8910	0
604	20230605	090600	4670310	8910	8940	8940	8910	155
605	20230605	090500	3284900	8940	8960	8960	8940	356
606	20230605	090400	98560	8960	8960	8960	8960	1
607	20230605	090300	89600	8960	8960	8960	8960	0
608	20230605	090200	89600	8960	8960	8960	8960	0
609	20230605	090100	89600	8960	8960	8960	8960	0
610	20230605	090000	89600	8960	8960	8960	8960	10