KissMeData/140610/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183700	164146290	12910	12910	12910	12910	86
3	20230619	183600	164146290	12910	12910	12910	12910	0
4	20230619	183500	164146290	12910	12910	12910	12910	0
5	20230619	183400	164146290	12910	12910	12910	12910	0
6	20230619	183300	164146290	12910	12910	12910	12910	0
7	20230619	183200	164146290	12910	12910	12910	12910	0
8	20230619	183100	164146290	12910	12910	12910	12910	0
9	20230619	183000	164146290	12910	12910	12910	12910	0
10	20230619	182900	164146290	12910	12910	12910	12910	0
11	20230619	182800	164146290	12910	12910	12910	12910	0
12	20230619	182700	164146290	12910	12910	12910	12910	0
13	20230619	182600	164146290	12910	12910	12910	12910	0
14	20230619	182500	164146290	12910	12910	12910	12910	0
15	20230619	182400	164146290	12910	12910	12910	12910	0
16	20230619	182300	164146290	12910	12910	12910	12910	0
17	20230619	182200	164146290	12910	12910	12910	12910	0
18	20230619	182100	164146290	12910	12910	12910	12910	0
19	20230619	182000	164146290	12910	12910	12910	12910	0
20	20230619	181900	164146290	12910	12910	12910	12910	0
21	20230619	181800	164146290	12910	12910	12910	12910	0
22	20230619	181700	164146290	12910	12910	12910	12910	0
23	20230619	181600	164146290	12910	12910	12910	12910	0
24	20230619	181500	164146290	12910	12910	12910	12910	0
25	20230619	181400	164146290	12910	12910	12910	12910	0
26	20230619	181300	164146290	12910	12910	12910	12910	0
27	20230619	181200	164146290	12910	12910	12910	12910	0
28	20230619	181100	164146290	12910	12910	12910	12910	0
29	20230619	181000	164146290	12910	12910	12910	12910	0
30	20230619	180900	164146290	12910	12910	12910	12910	0
31	20230619	180800	164146290	12910	12910	12910	12910	0
32	20230619	180700	164146290	12910	12910	12910	12910	86
33	20230619	180600	164146290	12910	12910	12910	12910	0
34	20230619	180500	164146290	12910	12910	12910	12910	0
35	20230619	180400	164146290	12910	12910	12910	12910	0
36	20230619	180300	164146290	12910	12910	12910	12910	0
37	20230619	180200	164146290	12910	12910	12910	12910	0
38	20230619	180100	164146290	12910	12910	12910	12910	0
39	20230619	180000	164146290	12910	12910	12910	12910	0
40	20230619	175900	164146290	12910	12910	12910	12910	0
41	20230619	175800	164146290	12910	12910	12910	12910	0
42	20230619	175700	164146290	12910	12910	12910	12910	0
43	20230619	175600	164146290	12910	12910	12910	12910	0
44	20230619	175500	164146290	12910	12910	12910	12910	0
45	20230619	175400	164146290	12910	12910	12910	12910	0
46	20230619	175300	164146290	12910	12910	12910	12910	0
47	20230619	175200	164146290	12910	12910	12910	12910	0
48	20230619	175100	164146290	12910	12910	12910	12910	0
49	20230619	175000	164146290	12910	12910	12910	12910	0
50	20230619	174900	164146290	12910	12910	12910	12910	0
51	20230619	174800	164146290	12910	12910	12910	12910	0
52	20230619	174700	164146290	12910	12910	12910	12910	0
53	20230619	174600	164146290	12910	12910	12910	12910	0
54	20230619	174500	164146290	12910	12910	12910	12910	0
55	20230619	174400	164146290	12910	12910	12910	12910	0
56	20230619	174300	164146290	12910	12910	12910	12910	0
57	20230619	174200	164146290	12910	12910	12910	12910	0
58	20230619	174100	164146290	12910	12910	12910	12910	0
59	20230619	174000	164146290	12910	12910	12910	12910	0
60	20230619	173900	164146290	12910	12910	12910	12910	0
61	20230619	173800	164146290	12910	12910	12910	12910	0
62	20230619	173700	164146290	12910	12910	12910	12910	86
63	20230619	173600	164146290	12910	12910	12910	12910	0
64	20230619	173500	164146290	12910	12910	12910	12910	0
65	20230619	173400	164146290	12910	12910	12910	12910	0
66	20230619	173300	164146290	12910	12910	12910	12910	0
67	20230619	173200	164146290	12910	12910	12910	12910	0
68	20230619	173100	164146290	12910	12910	12910	12910	0
69	20230619	173000	164146290	12910	12910	12910	12910	0
70	20230619	172900	164146290	12910	12910	12910	12910	0
71	20230619	172800	164146290	12910	12910	12910	12910	0
72	20230619	172700	164146290	12910	12910	12910	12910	0
73	20230619	172600	164146290	12910	12910	12910	12910	0
74	20230619	172500	164146290	12910	12910	12910	12910	0
75	20230619	172400	164146290	12910	12910	12910	12910	0
76	20230619	172300	164146290	12910	12910	12910	12910	0
77	20230619	172200	164146290	12910	12910	12910	12910	0
78	20230619	172100	164146290	12910	12910	12910	12910	0
79	20230619	172000	164146290	12910	12910	12910	12910	0
80	20230619	171900	164146290	12910	12910	12910	12910	0
81	20230619	171800	164146290	12910	12910	12910	12910	0
82	20230619	171700	164146290	12910	12910	12910	12910	0
83	20230619	171600	164146290	12910	12910	12910	12910	0
84	20230619	171500	164146290	12910	12910	12910	12910	0
85	20230619	171400	164146290	12910	12910	12910	12910	0
86	20230619	171300	164146290	12910	12910	12910	12910	0
87	20230619	171200	164146290	12910	12910	12910	12910	0
88	20230619	171100	164146290	12910	12910	12910	12910	0
89	20230619	171000	164146290	12910	12910	12910	12910	0
90	20230619	170900	164146290	12910	12910	12910	12910	0
91	20230619	170800	164146290	12910	12910	12910	12910	0
92	20230619	170700	164146290	12910	12910	12910	12910	86
93	20230619	170600	164146290	12910	12910	12910	12910	0
94	20230619	170500	164146290	12910	12910	12910	12910	0
95	20230619	170400	164146290	12910	12910	12910	12910	0
96	20230619	170300	164146290	12910	12910	12910	12910	0
97	20230619	170200	164146290	12910	12910	12910	12910	0
98	20230619	170100	164146290	12910	12910	12910	12910	0
99	20230619	170000	164146290	12910	12910	12910	12910	0
100	20230619	165900	164146290	12910	12910	12910	12910	0
101	20230619	165800	164146290	12910	12910	12910	12910	0
102	20230619	165700	164146290	12910	12910	12910	12910	0
103	20230619	165600	164146290	12910	12910	12910	12910	0
104	20230619	165500	164146290	12910	12910	12910	12910	0
105	20230619	165400	164146290	12910	12910	12910	12910	0
106	20230619	165300	164146290	12910	12910	12910	12910	0
107	20230619	165200	164146290	12910	12910	12910	12910	0
108	20230619	165100	164146290	12910	12910	12910	12910	0
109	20230619	165000	164146290	12910	12910	12910	12910	0
110	20230619	164900	164146290	12910	12910	12910	12910	0
111	20230619	164800	164146290	12910	12910	12910	12910	0
112	20230619	164700	164146290	12910	12910	12910	12910	0
113	20230619	164600	164146290	12910	12910	12910	12910	0
114	20230619	164500	164146290	12910	12910	12910	12910	0
115	20230619	164400	164146290	12910	12910	12910	12910	0
116	20230619	164300	164146290	12910	12910	12910	12910	0
117	20230619	164200	164146290	12910	12910	12910	12910	0
118	20230619	164100	164146290	12910	12910	12910	12910	0
119	20230619	164000	164146290	12910	12910	12910	12910	0
120	20230619	163900	164146290	12910	12910	12910	12910	0
121	20230619	163800	164146290	12910	12910	12910	12910	0
122	20230619	163700	164146290	12910	12910	12910	12910	86
123	20230619	163600	164146290	12910	12910	12910	12910	0
124	20230619	163500	164146290	12910	12910	12910	12910	0
125	20230619	163400	164146290	12910	12910	12910	12910	0
126	20230619	163300	164146290	12910	12910	12910	12910	0
127	20230619	163200	164146290	12910	12910	12910	12910	0
128	20230619	163100	164146290	12910	12910	12910	12910	0
129	20230619	163000	164146290	12910	12910	12910	12910	0
130	20230619	162900	164146290	12910	12910	12910	12910	0
131	20230619	162800	164146290	12910	12910	12910	12910	0
132	20230619	162700	164146290	12910	12910	12910	12910	0
133	20230619	162600	164146290	12910	12910	12910	12910	0
134	20230619	162500	164146290	12910	12910	12910	12910	0
135	20230619	162400	164146290	12910	12910	12910	12910	0
136	20230619	162300	164146290	12910	12910	12910	12910	0
137	20230619	162200	164146290	12910	12910	12910	12910	0
138	20230619	162100	164146290	12910	12910	12910	12910	0
139	20230619	162000	164146290	12910	12910	12910	12910	0
140	20230619	161900	164146290	12910	12910	12910	12910	0
141	20230619	161800	164146290	12910	12910	12910	12910	0
142	20230619	161700	164146290	12910	12910	12910	12910	0
143	20230619	161600	164146290	12910	12910	12910	12910	0
144	20230619	161500	164146290	12910	12910	12910	12910	0
145	20230619	161400	164146290	12910	12910	12910	12910	0
146	20230619	161300	164146290	12910	12910	12910	12910	0
147	20230619	161200	164146290	12910	12910	12910	12910	0
148	20230619	161100	164146290	12910	12910	12910	12910	0
149	20230619	161000	164146290	12910	12910	12910	12910	0
150	20230619	160900	164146290	12910	12910	12910	12910	0
151	20230619	160800	164146290	12910	12910	12910	12910	0
152	20230619	160700	164146290	12910	12910	12910	12910	86
153	20230619	160600	164146290	12910	12910	12910	12910	0
154	20230619	160500	164146290	12910	12910	12910	12910	0
155	20230619	160400	164146290	12910	12910	12910	12910	0
156	20230619	160300	164146290	12910	12910	12910	12910	0
157	20230619	160200	164146290	12910	12910	12910	12910	0
158	20230619	160100	164146290	12910	12910	12910	12910	0
159	20230619	160000	164146290	12910	12910	12910	12910	0
160	20230619	155900	164146290	12910	12910	12910	12910	0
161	20230619	155800	164146290	12910	12910	12910	12910	0
162	20230619	155700	164146290	12910	12910	12910	12910	0
163	20230619	155600	164146290	12910	12910	12910	12910	0
164	20230619	155500	164146290	12910	12910	12910	12910	0
165	20230619	155400	164146290	12910	12910	12910	12910	0
166	20230619	155300	164146290	12910	12910	12910	12910	0
167	20230619	155200	164146290	12910	12910	12910	12910	0
168	20230619	155100	164146290	12910	12910	12910	12910	0
169	20230619	155000	164146290	12910	12910	12910	12910	0
170	20230619	154900	164146290	12910	12910	12910	12910	0
171	20230619	154800	164146290	12910	12910	12910	12910	0
172	20230619	154700	164146290	12910	12910	12910	12910	0
173	20230619	154600	164146290	12910	12910	12910	12910	0
174	20230619	154500	164146290	12910	12910	12910	12910	0
175	20230619	154400	164146290	12910	12910	12910	12910	0
176	20230619	154300	164146290	12910	12910	12910	12910	0
177	20230619	154200	164146290	12910	12910	12910	12910	0
178	20230619	154100	164146290	12910	12910	12910	12910	0
179	20230619	154000	164146290	12910	12910	12910	12910	0
180	20230619	153900	164146290	12910	12910	12910	12910	0
181	20230619	153800	164146290	12910	12910	12910	12910	0
182	20230619	153700	164146290	12910	12910	12910	12910	86
183	20230619	153600	164146290	12910	12910	12910	12910	0
184	20230619	153500	164146290	12910	12910	12910	12910	0
185	20230619	153400	164146290	12910	12910	12910	12910	0
186	20230619	153300	164146290	12910	12910	12910	12910	0
187	20230619	153200	164146290	12910	12910	12910	12910	0
188	20230619	153100	164146290	12910	12910	12910	12910	0
189	20230619	153000	164146290	12910	12910	12910	12910	86
190	20230619	152900	163036030	12930	12930	12930	12930	0
191	20230619	152800	163036030	12930	12930	12930	12930	0
192	20230619	152700	163036030	12930	12930	12930	12930	0
193	20230619	152600	163036030	12930	12930	12930	12930	0
194	20230619	152500	163036030	12930	12930	12930	12930	0
195	20230619	152400	163036030	12930	12930	12930	12930	0
196	20230619	152300	163036030	12930	12930	12930	12930	0
197	20230619	152200	163036030	12930	12930	12930	12930	0
198	20230619	152100	163036030	12930	12930	12930	12930	0
199	20230619	152000	163036030	12930	12930	12930	12930	0
200	20230619	151900	163036030	12930	12930	12930	12930	0
201	20230619	151800	163036030	12930	12920	12930	12920	100
202	20230619	151700	161743520	12790	12790	12790	12790	0
203	20230619	151600	161743520	12790	12790	12790	12790	0
204	20230619	151500	161743520	12790	12790	12790	12790	0
205	20230619	151400	161743520	12790	12790	12790	12790	100
206	20230619	151300	160464520	12790	12790	12790	12790	91
207	20230619	151200	159300630	12790	12790	12790	12790	0
208	20230619	151100	159300630	12790	12820	12820	12790	2109
209	20230619	151000	132300490	12830	12830	12830	12830	0
210	20230619	150900	132300490	12830	12850	12850	12830	547
211	20230619	150800	125280140	12880	12880	12880	12880	0
212	20230619	150700	125280140	12880	12880	12880	12880	300
213	20230619	150600	121416140	12880	12880	12880	12880	0
214	20230619	150500	121416140	12880	12880	12880	12880	0
215	20230619	150400	121416140	12880	12880	12880	12880	0
216	20230619	150300	121416140	12880	12880	12880	12880	0
217	20230619	150200	121416140	12880	12880	12880	12880	0
218	20230619	150100	121416140	12880	12880	12880	12880	0
219	20230619	150000	121416140	12880	12880	12880	12880	0
220	20230619	145900	121416140	12880	12880	12880	12880	0
221	20230619	145800	121416140	12880	12880	12880	12880	0
222	20230619	145700	121416140	12880	12880	12880	12880	0
223	20230619	145600	121416140	12880	12880	12880	12880	100
224	20230619	145500	120128140	12880	12880	12880	12880	0
225	20230619	145400	120128140	12880	12880	12880	12880	0
226	20230619	145300	120128140	12880	12880	12880	12880	0
227	20230619	145200	120128140	12880	12880	12880	12880	0
228	20230619	145100	120128140	12880	12880	12880	12880	0
229	20230619	145000	120128140	12880	12880	12880	12880	0
230	20230619	144900	120128140	12880	12880	12880	12880	0
231	20230619	144800	120128140	12880	12880	12880	12880	0
232	20230619	144700	120128140	12880	12880	12880	12880	0
233	20230619	144600	120128140	12880	12880	12880	12880	0
234	20230619	144500	120128140	12880	12880	12880	12880	0
235	20230619	144400	120128140	12880	12880	12880	12880	0
236	20230619	144300	120128140	12880	12880	12880	12880	0
237	20230619	144200	120128140	12880	12880	12880	12880	0
238	20230619	144100	120128140	12880	12880	12880	12880	0
239	20230619	144000	120128140	12880	12880	12880	12880	0
240	20230619	143900	120128140	12880	12880	12880	12880	0
241	20230619	143800	120128140	12880	12880	12880	12880	0
242	20230619	143700	120128140	12880	12880	12880	12880	0
243	20230619	143600	120128140	12880	12880	12880	12880	0
244	20230619	143500	120128140	12880	12880	12880	12880	0
245	20230619	143400	120128140	12880	12880	12880	12880	0
246	20230619	143300	120128140	12880	12880	12880	12880	20
247	20230619	143200	119870540	12880	12880	12880	12880	2
248	20230619	143100	119844780	12880	12880	12880	12880	0
249	20230619	143000	119844780	12880	12880	12880	12880	0
250	20230619	142900	119844780	12880	12880	12880	12880	0
251	20230619	142800	119844780	12880	12880	12880	12880	0
252	20230619	142700	119844780	12880	12880	12880	12880	0
253	20230619	142600	119844780	12880	12880	12880	12880	0
254	20230619	142500	119844780	12880	12880	12880	12880	0
255	20230619	142400	119844780	12880	12880	12880	12880	0
256	20230619	142300	119844780	12880	12880	12880	12880	0
257	20230619	142200	119844780	12880	12880	12880	12880	0
258	20230619	142100	119844780	12880	12880	12880	12880	0
259	20230619	142000	119844780	12880	12880	12880	12880	0
260	20230619	141900	119844780	12880	12880	12880	12880	0
261	20230619	141800	119844780	12880	12880	12880	12880	0
262	20230619	141700	119844780	12880	12880	12880	12880	0
263	20230619	141600	119844780	12880	12880	12880	12880	0
264	20230619	141500	119844780	12880	12880	12880	12880	0
265	20230619	141400	119844780	12880	12880	12880	12880	0
266	20230619	141300	119844780	12880	12880	12880	12880	0
267	20230619	141200	119844780	12880	12880	12880	12880	0
268	20230619	141100	119844780	12880	12880	12880	12880	0
269	20230619	141000	119844780	12880	12880	12880	12880	0
270	20230619	140900	119844780	12880	12880	12880	12880	0
271	20230619	140800	119844780	12880	12880	12880	12880	0
272	20230619	140700	119844780	12880	12880	12880	12880	0
273	20230619	140600	119844780	12880	12880	12880	12880	0
274	20230619	140500	119844780	12880	12880	12880	12880	0
275	20230619	140400	119844780	12880	12880	12880	12880	0
276	20230619	140300	119844780	12880	12880	12880	12880	0
277	20230619	140200	119844780	12880	12880	12880	12880	0
278	20230619	140100	119844780	12880	12880	12880	12880	0
279	20230619	140000	119844780	12880	12880	12880	12880	0
280	20230619	135900	119844780	12880	12880	12880	12880	0
281	20230619	135800	119844780	12880	12880	12880	12880	0
282	20230619	135700	119844780	12880	12880	12880	12880	0
283	20230619	135600	119844780	12880	12880	12880	12880	0
284	20230619	135500	119844780	12880	12880	12880	12880	0
285	20230619	135400	119844780	12880	12880	12880	12880	4
286	20230619	135300	119793260	12880	12880	12880	12880	0
287	20230619	135200	119793260	12880	12880	12880	12880	0
288	20230619	135100	119793260	12880	12880	12880	12880	0
289	20230619	135000	119793260	12880	12880	12880	12880	0
290	20230619	134900	119793260	12880	12880	12880	12880	0
291	20230619	134800	119793260	12880	12880	12880	12880	0
292	20230619	134700	119793260	12880	12880	12880	12880	84
293	20230619	134600	118711340	12880	12880	12880	12880	0
294	20230619	134500	118711340	12880	12880	12880	12880	0
295	20230619	134400	118711340	12880	12880	12880	12880	0
296	20230619	134300	118711340	12880	12880	12880	12880	1
297	20230619	134200	118698460	12880	12880	12880	12880	299
298	20230619	134100	114847340	12880	12880	12880	12880	100
299	20230619	134000	113559340	12880	12880	12880	12880	0
300	20230619	133900	113559340	12880	12880	12880	12880	0
301	20230619	133800	113559340	12880	12880	12880	12880	0
302	20230619	133700	113559340	12880	12880	12880	12880	0
303	20230619	133600	113559340	12880	12880	12880	12880	0
304	20230619	133500	113559340	12880	12880	12880	12880	0
305	20230619	133400	113559340	12880	12880	12880	12880	0
306	20230619	133300	113559340	12880	12880	12880	12880	0
307	20230619	133200	113559340	12880	12880	12880	12880	0
308	20230619	133100	113559340	12880	12880	12880	12880	0
309	20230619	133000	113559340	12880	12880	12880	12880	0
310	20230619	132900	113559340	12880	12880	12880	12880	0
311	20230619	132800	113559340	12880	12880	12880	12880	0
312	20230619	132700	113559340	12880	12880	12880	12880	1
313	20230619	132600	113546460	12850	12850	12850	12850	180
314	20230619	132500	111233460	12870	12870	12870	12870	0
315	20230619	132400	111233460	12870	12870	12870	12870	0
316	20230619	132300	111233460	12870	12870	12870	12870	0
317	20230619	132200	111233460	12870	12870	12870	12870	0
318	20230619	132100	111233460	12870	12870	12870	12870	0
319	20230619	132000	111233460	12870	12870	12870	12870	200
320	20230619	131900	108659460	12880	12880	12880	12880	100
321	20230619	131800	107371460	12930	12930	12930	12930	0
322	20230619	131700	107371460	12930	12930	12930	12930	0
323	20230619	131600	107371460	12930	12930	12930	12930	0
324	20230619	131500	107371460	12930	12930	12930	12930	0
325	20230619	131400	107371460	12930	12930	12930	12930	0
326	20230619	131300	107371460	12930	12930	12930	12930	0
327	20230619	131200	107371460	12930	12930	12930	12930	0
328	20230619	131100	107371460	12930	12930	12930	12930	0
329	20230619	131000	107371460	12930	12930	12930	12930	0
330	20230619	130900	107371460	12930	12930	12930	12930	0
331	20230619	130800	107371460	12930	12930	12930	12930	0
332	20230619	130700	107371460	12930	12930	12930	12930	0
333	20230619	130600	107371460	12930	12930	12930	12930	0
334	20230619	130500	107371460	12930	12930	12930	12930	0
335	20230619	130400	107371460	12930	12930	12930	12930	0
336	20230619	130300	107371460	12930	12930	12930	12930	0
337	20230619	130200	107371460	12930	12930	12930	12930	0
338	20230619	130100	107371460	12930	12930	12930	12930	0
339	20230619	130000	107371460	12930	12930	12930	12930	0
340	20230619	125900	107371460	12930	12930	12930	12930	0
341	20230619	125800	107371460	12930	12930	12930	12930	0
342	20230619	125700	107371460	12930	12930	12930	12930	0
343	20230619	125600	107371460	12930	12930	12930	12930	0
344	20230619	125500	107371460	12930	12930	12930	12930	0
345	20230619	125400	107371460	12930	12930	12930	12930	0
346	20230619	125300	107371460	12930	12930	12930	12930	0
347	20230619	125200	107371460	12930	12930	12930	12930	0
348	20230619	125100	107371460	12930	12930	12930	12930	0
349	20230619	125000	107371460	12930	12930	12930	12930	0
350	20230619	124900	107371460	12930	12930	12930	12930	0
351	20230619	124800	107371460	12930	12930	12930	12930	0
352	20230619	124700	107371460	12930	12930	12930	12930	0
353	20230619	124600	107371460	12930	12930	12930	12930	0
354	20230619	124500	107371460	12930	12930	12930	12930	0
355	20230619	124400	107371460	12930	12930	12930	12930	0
356	20230619	124300	107371460	12930	12930	12930	12930	0
357	20230619	124200	107371460	12930	12930	12930	12930	0
358	20230619	124100	107371460	12930	12920	12930	12920	100
359	20230619	124000	106079000	12920	12920	12920	12920	0
360	20230619	123900	106079000	12920	12920	12920	12920	0
361	20230619	123800	106079000	12920	12920	12920	12920	0
362	20230619	123700	106079000	12920	12920	12920	12920	0
363	20230619	123600	106079000	12920	12920	12920	12920	16
364	20230619	123500	105872280	12890	12890	12890	12890	0
365	20230619	123400	105872280	12890	12890	12890	12890	0
366	20230619	123300	105872280	12890	12890	12890	12890	0
367	20230619	123200	105872280	12890	12890	12890	12890	0
368	20230619	123100	105872280	12890	12890	12890	12890	0
369	20230619	123000	105872280	12890	12890	12890	12890	0
370	20230619	122900	105872280	12890	12890	12890	12890	0
371	20230619	122800	105872280	12890	12890	12890	12890	0
372	20230619	122700	105872280	12890	12890	12890	12890	11
373	20230619	122600	105730490	12890	12890	12890	12890	0
374	20230619	122500	105730490	12890	12890	12890	12890	0
375	20230619	122400	105730490	12890	12890	12890	12890	0
376	20230619	122300	105730490	12890	12890	12890	12890	0
377	20230619	122200	105730490	12890	12890	12890	12890	0
378	20230619	122100	105730490	12890	12890	12890	12890	19
379	20230619	122000	105485580	12890	12890	12890	12890	0
380	20230619	121900	105485580	12890	12890	12890	12890	0
381	20230619	121800	105485580	12890	12890	12890	12890	0
382	20230619	121700	105485580	12890	12890	12890	12890	0
383	20230619	121600	105485580	12890	12890	12890	12890	2
384	20230619	121500	105459800	12850	12850	12850	12850	0
385	20230619	121400	105459800	12850	12850	12850	12850	0
386	20230619	121300	105459800	12850	12850	12850	12850	0
387	20230619	121200	105459800	12850	12850	12850	12850	0
388	20230619	121100	105459800	12850	12850	12850	12850	0
389	20230619	121000	105459800	12850	12850	12850	12850	0
390	20230619	120900	105459800	12850	12850	12850	12850	3
391	20230619	120800	105421250	12900	12900	12900	12900	0
392	20230619	120700	105421250	12900	12900	12900	12900	0
393	20230619	120600	105421250	12900	12900	12900	12900	0
394	20230619	120500	105421250	12900	12900	12900	12900	0
395	20230619	120400	105421250	12900	12900	12900	12900	0
396	20230619	120300	105421250	12900	12900	12900	12900	0
397	20230619	120200	105421250	12900	12900	12900	12900	0
398	20230619	120100	105421250	12900	12900	12900	12900	5
399	20230619	120000	105356750	12930	12930	12930	12930	0
400	20230619	115900	105356750	12930	12930	12930	12930	0
401	20230619	115800	105356750	12930	12930	12930	12930	0
402	20230619	115700	105356750	12930	12930	12930	12930	0
403	20230619	115600	105356750	12930	12930	12930	12930	0
404	20230619	115500	105356750	12930	12930	12930	12930	0
405	20230619	115400	105356750	12930	12930	12930	12930	0
406	20230619	115300	105356750	12930	12930	12930	12930	0
407	20230619	115200	105356750	12930	12930	12930	12930	0
408	20230619	115100	105356750	12930	12930	12930	12930	0
409	20230619	115000	105356750	12930	12930	12930	12930	0
410	20230619	114900	105356750	12930	12930	12930	12930	0
411	20230619	114800	105356750	12930	12930	12930	12930	0
412	20230619	114700	105356750	12930	12930	12930	12930	0
413	20230619	114600	105356750	12930	12930	12930	12930	0
414	20230619	114500	105356750	12930	12930	12930	12930	0
415	20230619	114400	105356750	12930	12930	12930	12930	0
416	20230619	114300	105356750	12930	12930	12930	12930	0
417	20230619	114200	105356750	12930	12930	12930	12930	0
418	20230619	114100	105356750	12930	12930	12930	12930	0
419	20230619	114000	105356750	12930	12930	12930	12930	0
420	20230619	113900	105356750	12930	12930	12930	12930	0
421	20230619	113800	105356750	12930	12930	12930	12930	0
422	20230619	113700	105356750	12930	12930	12930	12930	0
423	20230619	113600	105356750	12930	12930	12930	12930	10
424	20230619	113500	105227450	12930	12930	12930	12930	98
425	20230619	113400	103960310	12930	12930	12930	12930	0
426	20230619	113300	103960310	12930	12930	12930	12930	10
427	20230619	113200	103831010	12800	12800	12800	12800	0
428	20230619	113100	103831010	12800	12800	12800	12800	0
429	20230619	113000	103831010	12800	12800	12800	12800	0
430	20230619	112900	103831010	12800	12800	12800	12800	0
431	20230619	112800	103831010	12800	12800	12800	12800	0
432	20230619	112700	103831010	12800	12800	12800	12800	0
433	20230619	112600	103831010	12800	12800	12800	12800	0
434	20230619	112500	103831010	12800	12800	12800	12800	0
435	20230619	112400	103831010	12800	12800	12800	12800	0
436	20230619	112300	103831010	12800	12800	12800	12800	0
437	20230619	112200	103831010	12800	12800	12800	12800	0
438	20230619	112100	103831010	12800	12800	12800	12800	0
439	20230619	112000	103831010	12800	12800	12800	12800	0
440	20230619	111900	103831010	12800	12800	12800	12800	1102
441	20230619	111800	89725410	12900	12900	12900	12900	0
442	20230619	111700	89725410	12900	12900	12900	12900	0
443	20230619	111600	89725410	12900	12900	12900	12900	0
444	20230619	111500	89725410	12900	12900	12900	12900	0
445	20230619	111400	89725410	12900	12900	12900	12900	0
446	20230619	111300	89725410	12900	12900	12900	12900	0
447	20230619	111200	89725410	12900	12900	12900	12900	0
448	20230619	111100	89725410	12900	12900	12900	12900	0
449	20230619	111000	89725410	12900	12900	12900	12900	0
450	20230619	110900	89725410	12900	12900	12900	12900	20
451	20230619	110800	89467410	12900	12900	12900	12900	0
452	20230619	110700	89467410	12900	12900	12900	12900	0
453	20230619	110600	89467410	12900	12900	12900	12900	0
454	20230619	110500	89467410	12900	12900	12900	12900	0
455	20230619	110400	89467410	12900	12900	12900	12900	0
456	20230619	110300	89467410	12900	12900	12900	12900	0
457	20230619	110200	89467410	12900	12900	12900	12900	0
458	20230619	110100	89467410	12900	12930	12930	12900	20
459	20230619	110000	89209110	12960	12960	12960	12960	0
460	20230619	105900	89209110	12960	12960	12960	12960	0
461	20230619	105800	89209110	12960	12960	12960	12960	0
462	20230619	105700	89209110	12960	12960	12960	12960	0
463	20230619	105600	89209110	12960	12960	12960	12960	0
464	20230619	105500	89209110	12960	12960	12960	12960	0
465	20230619	105400	89209110	12960	12960	12960	12960	0
466	20230619	105300	89209110	12960	12960	12960	12960	0
467	20230619	105200	89209110	12960	12960	12960	12960	0
468	20230619	105100	89209110	12960	12960	12960	12960	0
469	20230619	105000	89209110	12960	12960	12960	12960	0
470	20230619	104900	89209110	12960	12960	12960	12960	0
471	20230619	104800	89209110	12960	12960	12960	12960	0
472	20230619	104700	89209110	12960	12960	12960	12960	0
473	20230619	104600	89209110	12960	12960	12960	12960	0
474	20230619	104500	89209110	12960	12960	12960	12960	0
475	20230619	104400	89209110	12960	12960	12960	12960	0
476	20230619	104300	89209110	12960	12960	12960	12960	0
477	20230619	104200	89209110	12960	12960	12960	12960	0
478	20230619	104100	89209110	12960	12960	12960	12960	0
479	20230619	104000	89209110	12960	12810	12960	12810	19
480	20230619	103900	88965540	12810	12810	12810	12810	0
481	20230619	103800	88965540	12810	12810	12810	12810	0
482	20230619	103700	88965540	12810	12810	12810	12810	0
483	20230619	103600	88965540	12810	12810	12810	12810	93
484	20230619	103500	87774210	12810	12840	12840	12810	205
485	20230619	103400	85147520	12840	12840	12840	12840	10
486	20230619	103300	85019120	12840	12840	12840	12840	0
487	20230619	103200	85019120	12840	12840	12840	12840	70
488	20230619	103100	84120320	12820	12820	12820	12820	0
489	20230619	103000	84120320	12820	12820	12820	12820	5
490	20230619	102900	84056220	12820	12820	12820	12820	0
491	20230619	102800	84056220	12820	12820	12820	12820	78
492	20230619	102700	83056260	12810	12810	12810	12810	0
493	20230619	102600	83056260	12810	12810	12810	12810	0
494	20230619	102500	83056260	12810	12810	12810	12810	0
495	20230619	102400	83056260	12810	12810	12810	12810	71
496	20230619	102300	82146750	12810	12810	12810	12810	100
497	20230619	102200	80865750	12810	12810	12810	12810	0
498	20230619	102100	80865750	12810	12850	12850	12810	450
499	20230619	102000	75099770	12970	12970	12970	12970	0
500	20230619	101900	75099770	12970	12970	12970	12970	0
501	20230619	101800	75099770	12970	12970	12970	12970	0
502	20230619	101700	75099770	12970	12970	12970	12970	0
503	20230619	101600	75099770	12970	12970	12970	12970	0
504	20230619	101500	75099770	12970	12970	12970	12970	1
505	20230619	101400	75086800	12850	12850	12850	12850	1
506	20230619	101300	75073950	13000	13000	13000	13000	0
507	20230619	101200	75073950	13000	13000	13000	13000	0
508	20230619	101100	75073950	13000	13000	13000	13000	0
509	20230619	101000	75073950	13000	13000	13000	13000	0
510	20230619	100900	75073950	13000	13000	13000	13000	0
511	20230619	100800	75073950	13000	13000	13000	13000	0
512	20230619	100700	75073950	13000	13000	13000	13000	0
513	20230619	100600	75073950	13000	13000	13000	13000	0
514	20230619	100500	75073950	13000	13000	13000	13000	50
515	20230619	100400	74423950	13070	13070	13070	13070	0
516	20230619	100300	74423950	13070	13070	13070	13070	0
517	20230619	100200	74423950	13070	13070	13070	13070	0
518	20230619	100100	74423950	13070	13070	13070	13070	0
519	20230619	100000	74423950	13070	13070	13070	13070	0
520	20230619	095900	74423950	13070	13070	13070	13070	0
521	20230619	095800	74423950	13070	13070	13070	13070	0
522	20230619	095700	74423950	13070	13070	13070	13070	0
523	20230619	095600	74423950	13070	13070	13070	13070	0
524	20230619	095500	74423950	13070	13070	13070	13070	0
525	20230619	095400	74423950	13070	13070	13070	13070	0
526	20230619	095300	74423950	13070	13070	13070	13070	0
527	20230619	095200	74423950	13070	13070	13070	13070	0
528	20230619	095100	74423950	13070	13070	13070	13070	0
529	20230619	095000	74423950	13070	13070	13070	13070	0
530	20230619	094900	74423950	13070	13070	13070	13070	0
531	20230619	094800	74423950	13070	13070	13070	13070	0
532	20230619	094700	74423950	13070	13070	13070	13070	0
533	20230619	094600	74423950	13070	13070	13070	13070	0
534	20230619	094500	74423950	13070	13070	13070	13070	0
535	20230619	094400	74423950	13070	13070	13070	13070	0
536	20230619	094300	74423950	13070	12820	13070	12810	1001
537	20230619	094200	61597640	13100	13100	13100	13100	1
538	20230619	094100	61584540	13100	13100	13100	13100	2
539	20230619	094000	61558340	12820	12830	12830	12820	1000
540	20230619	093900	48733870	13110	13110	13110	13110	0
541	20230619	093800	48733870	13110	13110	13110	13110	0
542	20230619	093700	48733870	13110	13110	13110	13110	0
543	20230619	093600	48733870	13110	13110	13110	13110	0
544	20230619	093500	48733870	13110	13110	13110	13110	6
545	20230619	093400	48655210	13110	13110	13110	13110	0
546	20230619	093300	48655210	13110	13110	13110	13110	1
547	20230619	093200	48642100	12820	12870	12870	12820	1800
548	20230619	093100	25544460	13140	13140	13140	13140	0
549	20230619	093000	25544460	13140	13140	13140	13140	0
550	20230619	092900	25544460	13140	13140	13140	13140	0
551	20230619	092800	25544460	13140	13140	13140	13140	0
552	20230619	092700	25544460	13140	13140	13140	13140	1
553	20230619	092600	25531320	12820	12930	13140	12820	820
554	20230619	092500	14966470	13150	13150	13150	13150	0
555	20230619	092400	14966470	13150	12930	13150	12930	8
556	20230619	092300	14862810	12840	13150	13150	12840	1144
557	20230619	092200	92130	13160	13160	13160	13160	0
558	20230619	092100	92130	13160	13160	13160	13160	0
559	20230619	092000	92130	13160	13160	13160	13160	0
560	20230619	091900	92130	13160	13160	13160	13160	0
561	20230619	091800	92130	13160	13160	13160	13160	0
562	20230619	091700	92130	13160	13160	13160	13160	0
563	20230619	091600	92130	13160	13160	13160	13160	0
564	20230619	091500	92130	13160	13160	13160	13160	2
565	20230619	091400	65810	13160	13160	13160	13160	4
566	20230619	091300	13170	13170	13170	13170	13170	1
567	20230619	091200	0	13080	13080	13080	13080	0
568	20230619	091100	0	13080	13080	13080	13080	0
569	20230619	091000	0	13080	13080	13080	13080	0
570	20230619	090900	0	13080	13080	13080	13080	0
571	20230619	090800	0	13080	13080	13080	13080	0
572	20230619	090700	0	13080	13080	13080	13080	0
573	20230619	090600	0	13080	13080	13080	13080	0
574	20230619	090500	0	13080	13080	13080	13080	0
575	20230619	090400	0	13080	13080	13080	13080	0
576	20230619	090300	0	13080	13080	13080	13080	0
577	20230619	090200	0	13080	13080	13080	13080	0
578	20230619	090100	0	13080	13080	13080	13080	0
579	20230619	090000	0	13080	13080	13080	13080	0