KissMeData/009680/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185700	42448540	8880	8880	8880	8880	287
3	20230619	185600	42448540	8880	8880	8880	8880	0
4	20230619	185500	42448540	8880	8880	8880	8880	0
5	20230619	185400	42448540	8880	8880	8880	8880	0
6	20230619	185300	42448540	8880	8880	8880	8880	0
7	20230619	185200	42448540	8880	8880	8880	8880	0
8	20230619	185100	42448540	8880	8880	8880	8880	0
9	20230619	185000	42448540	8880	8880	8880	8880	0
10	20230619	184900	42448540	8880	8880	8880	8880	0
11	20230619	184800	42448540	8880	8880	8880	8880	0
12	20230619	184700	42448540	8880	8880	8880	8880	0
13	20230619	184600	42448540	8880	8880	8880	8880	0
14	20230619	184500	42448540	8880	8880	8880	8880	0
15	20230619	184400	42448540	8880	8880	8880	8880	0
16	20230619	184300	42448540	8880	8880	8880	8880	0
17	20230619	184200	42448540	8880	8880	8880	8880	0
18	20230619	184100	42448540	8880	8880	8880	8880	0
19	20230619	184000	42448540	8880	8880	8880	8880	0
20	20230619	183900	42448540	8880	8880	8880	8880	0
21	20230619	183800	42448540	8880	8880	8880	8880	0
22	20230619	183700	42448540	8880	8880	8880	8880	0
23	20230619	183600	42448540	8880	8880	8880	8880	0
24	20230619	183500	42448540	8880	8880	8880	8880	0
25	20230619	183400	42448540	8880	8880	8880	8880	0
26	20230619	183300	42448540	8880	8880	8880	8880	0
27	20230619	183200	42448540	8880	8880	8880	8880	0
28	20230619	183100	42448540	8880	8880	8880	8880	0
29	20230619	183000	42448540	8880	8880	8880	8880	0
30	20230619	182900	42448540	8880	8880	8880	8880	0
31	20230619	182800	42448540	8880	8880	8880	8880	0
32	20230619	182700	42448540	8880	8880	8880	8880	287
33	20230619	182600	42448540	8880	8880	8880	8880	0
34	20230619	182500	42448540	8880	8880	8880	8880	0
35	20230619	182400	42448540	8880	8880	8880	8880	0
36	20230619	182300	42448540	8880	8880	8880	8880	0
37	20230619	182200	42448540	8880	8880	8880	8880	0
38	20230619	182100	42448540	8880	8880	8880	8880	0
39	20230619	182000	42448540	8880	8880	8880	8880	0
40	20230619	181900	42448540	8880	8880	8880	8880	0
41	20230619	181800	42448540	8880	8880	8880	8880	0
42	20230619	181700	42448540	8880	8880	8880	8880	0
43	20230619	181600	42448540	8880	8880	8880	8880	0
44	20230619	181500	42448540	8880	8880	8880	8880	0
45	20230619	181400	42448540	8880	8880	8880	8880	0
46	20230619	181300	42448540	8880	8880	8880	8880	0
47	20230619	181200	42448540	8880	8880	8880	8880	0
48	20230619	181100	42448540	8880	8880	8880	8880	0
49	20230619	181000	42448540	8880	8880	8880	8880	0
50	20230619	180900	42448540	8880	8880	8880	8880	0
51	20230619	180800	42448540	8880	8880	8880	8880	0
52	20230619	180700	42448540	8880	8880	8880	8880	0
53	20230619	180600	42448540	8880	8880	8880	8880	0
54	20230619	180500	42448540	8880	8880	8880	8880	0
55	20230619	180400	42448540	8880	8880	8880	8880	0
56	20230619	180300	42448540	8880	8880	8880	8880	0
57	20230619	180200	42448540	8880	8880	8880	8880	0
58	20230619	180100	42448540	8880	8880	8880	8880	0
59	20230619	180000	42448540	8880	8880	8880	8880	0
60	20230619	175900	42448540	8880	8880	8880	8880	0
61	20230619	175800	42448540	8880	8880	8880	8880	0
62	20230619	175700	42448540	8880	8880	8880	8880	287
63	20230619	175600	42448540	8880	8880	8880	8880	0
64	20230619	175500	42448540	8880	8880	8880	8880	0
65	20230619	175400	42448540	8880	8880	8880	8880	0
66	20230619	175300	42448540	8880	8880	8880	8880	0
67	20230619	175200	42448540	8880	8880	8880	8880	0
68	20230619	175100	42448540	8880	8880	8880	8880	0
69	20230619	175000	42448540	8880	8880	8880	8880	0
70	20230619	174900	42448540	8880	8880	8880	8880	0
71	20230619	174800	42448540	8880	8880	8880	8880	0
72	20230619	174700	42448540	8880	8880	8880	8880	0
73	20230619	174600	42448540	8880	8880	8880	8880	0
74	20230619	174500	42448540	8880	8880	8880	8880	0
75	20230619	174400	42448540	8880	8880	8880	8880	0
76	20230619	174300	42448540	8880	8880	8880	8880	0
77	20230619	174200	42448540	8880	8880	8880	8880	0
78	20230619	174100	42448540	8880	8880	8880	8880	0
79	20230619	174000	42448540	8880	8880	8880	8880	0
80	20230619	173900	42448540	8880	8880	8880	8880	0
81	20230619	173800	42448540	8880	8880	8880	8880	0
82	20230619	173700	42448540	8880	8880	8880	8880	0
83	20230619	173600	42448540	8880	8880	8880	8880	0
84	20230619	173500	42448540	8880	8880	8880	8880	0
85	20230619	173400	42448540	8880	8880	8880	8880	0
86	20230619	173300	42448540	8880	8880	8880	8880	0
87	20230619	173200	42448540	8880	8880	8880	8880	0
88	20230619	173100	42448540	8880	8880	8880	8880	0
89	20230619	173000	42448540	8880	8880	8880	8880	0
90	20230619	172900	42448540	8880	8880	8880	8880	0
91	20230619	172800	42448540	8880	8880	8880	8880	0
92	20230619	172700	42448540	8880	8880	8880	8880	287
93	20230619	172600	42448540	8880	8880	8880	8880	0
94	20230619	172500	42448540	8880	8880	8880	8880	0
95	20230619	172400	42448540	8880	8880	8880	8880	0
96	20230619	172300	42448540	8880	8880	8880	8880	0
97	20230619	172200	42448540	8880	8880	8880	8880	0
98	20230619	172100	42448540	8880	8880	8880	8880	0
99	20230619	172000	42448540	8880	8880	8880	8880	0
100	20230619	171900	42448540	8880	8880	8880	8880	0
101	20230619	171800	42448540	8880	8880	8880	8880	0
102	20230619	171700	42448540	8880	8880	8880	8880	0
103	20230619	171600	42448540	8880	8880	8880	8880	0
104	20230619	171500	42448540	8880	8880	8880	8880	0
105	20230619	171400	42448540	8880	8880	8880	8880	0
106	20230619	171300	42448540	8880	8880	8880	8880	0
107	20230619	171200	42448540	8880	8880	8880	8880	0
108	20230619	171100	42448540	8880	8880	8880	8880	0
109	20230619	171000	42448540	8880	8880	8880	8880	0
110	20230619	170900	42448540	8880	8880	8880	8880	0
111	20230619	170800	42448540	8880	8880	8880	8880	0
112	20230619	170700	42448540	8880	8880	8880	8880	0
113	20230619	170600	42448540	8880	8880	8880	8880	0
114	20230619	170500	42448540	8880	8880	8880	8880	0
115	20230619	170400	42448540	8880	8880	8880	8880	0
116	20230619	170300	42448540	8880	8880	8880	8880	0
117	20230619	170200	42448540	8880	8880	8880	8880	0
118	20230619	170100	42448540	8880	8880	8880	8880	0
119	20230619	170000	42448540	8880	8880	8880	8880	0
120	20230619	165900	42448540	8880	8880	8880	8880	0
121	20230619	165800	42448540	8880	8880	8880	8880	0
122	20230619	165700	42448540	8880	8880	8880	8880	287
123	20230619	165600	42448540	8880	8880	8880	8880	0
124	20230619	165500	42448540	8880	8880	8880	8880	0
125	20230619	165400	42448540	8880	8880	8880	8880	0
126	20230619	165300	42448540	8880	8880	8880	8880	0
127	20230619	165200	42448540	8880	8880	8880	8880	0
128	20230619	165100	42448540	8880	8880	8880	8880	0
129	20230619	165000	42448540	8880	8880	8880	8880	0
130	20230619	164900	42448540	8880	8880	8880	8880	0
131	20230619	164800	42448540	8880	8880	8880	8880	0
132	20230619	164700	42448540	8880	8880	8880	8880	0
133	20230619	164600	42448540	8880	8880	8880	8880	0
134	20230619	164500	42448540	8880	8880	8880	8880	0
135	20230619	164400	42448540	8880	8880	8880	8880	0
136	20230619	164300	42448540	8880	8880	8880	8880	0
137	20230619	164200	42448540	8880	8880	8880	8880	0
138	20230619	164100	42448540	8880	8880	8880	8880	0
139	20230619	164000	42448540	8880	8880	8880	8880	0
140	20230619	163900	42448540	8880	8880	8880	8880	0
141	20230619	163800	42448540	8880	8880	8880	8880	0
142	20230619	163700	42448540	8880	8880	8880	8880	0
143	20230619	163600	42448540	8880	8880	8880	8880	0
144	20230619	163500	42448540	8880	8880	8880	8880	0
145	20230619	163400	42448540	8880	8880	8880	8880	0
146	20230619	163300	42448540	8880	8880	8880	8880	0
147	20230619	163200	42448540	8880	8880	8880	8880	0
148	20230619	163100	42448540	8880	8880	8880	8880	0
149	20230619	163000	42448540	8880	8880	8880	8880	0
150	20230619	162900	42448540	8880	8880	8880	8880	0
151	20230619	162800	42448540	8880	8880	8880	8880	0
152	20230619	162700	42448540	8880	8880	8880	8880	287
153	20230619	162600	42448540	8880	8880	8880	8880	0
154	20230619	162500	42448540	8880	8880	8880	8880	0
155	20230619	162400	42448540	8880	8880	8880	8880	0
156	20230619	162300	42448540	8880	8880	8880	8880	0
157	20230619	162200	42448540	8880	8880	8880	8880	0
158	20230619	162100	42448540	8880	8880	8880	8880	0
159	20230619	162000	42448540	8880	8880	8880	8880	0
160	20230619	161900	42448540	8880	8880	8880	8880	0
161	20230619	161800	42448540	8880	8880	8880	8880	0
162	20230619	161700	42448540	8880	8880	8880	8880	0
163	20230619	161600	42448540	8880	8880	8880	8880	0
164	20230619	161500	42448540	8880	8880	8880	8880	0
165	20230619	161400	42448540	8880	8880	8880	8880	0
166	20230619	161300	42448540	8880	8880	8880	8880	0
167	20230619	161200	42448540	8880	8880	8880	8880	0
168	20230619	161100	42448540	8880	8880	8880	8880	0
169	20230619	161000	42448540	8880	8880	8880	8880	0
170	20230619	160900	42448540	8880	8880	8880	8880	0
171	20230619	160800	42448540	8880	8880	8880	8880	0
172	20230619	160700	42448540	8880	8880	8880	8880	0
173	20230619	160600	42448540	8880	8880	8880	8880	0
174	20230619	160500	42448540	8880	8880	8880	8880	0
175	20230619	160400	42448540	8880	8880	8880	8880	0
176	20230619	160300	42448540	8880	8880	8880	8880	0
177	20230619	160200	42448540	8880	8880	8880	8880	0
178	20230619	160100	42448540	8880	8880	8880	8880	0
179	20230619	160000	42448540	8880	8880	8880	8880	0
180	20230619	155900	42448540	8880	8880	8880	8880	0
181	20230619	155800	42448540	8880	8880	8880	8880	0
182	20230619	155700	42448540	8880	8880	8880	8880	287
183	20230619	155600	42448540	8880	8880	8880	8880	0
184	20230619	155500	42448540	8880	8880	8880	8880	0
185	20230619	155400	42448540	8880	8880	8880	8880	0
186	20230619	155300	42448540	8880	8880	8880	8880	0
187	20230619	155200	42448540	8880	8880	8880	8880	0
188	20230619	155100	42448540	8880	8880	8880	8880	0
189	20230619	155000	42448540	8880	8880	8880	8880	0
190	20230619	154900	42448540	8880	8880	8880	8880	0
191	20230619	154800	42448540	8880	8880	8880	8880	0
192	20230619	154700	42448540	8880	8880	8880	8880	0
193	20230619	154600	42448540	8880	8880	8880	8880	0
194	20230619	154500	42448540	8880	8880	8880	8880	0
195	20230619	154400	42448540	8880	8880	8880	8880	0
196	20230619	154300	42448540	8880	8880	8880	8880	0
197	20230619	154200	42448540	8880	8880	8880	8880	0
198	20230619	154100	42448540	8880	8880	8880	8880	0
199	20230619	154000	42448540	8880	8880	8880	8880	0
200	20230619	153900	42448540	8880	8880	8880	8880	0
201	20230619	153800	42448540	8880	8880	8880	8880	0
202	20230619	153700	42448540	8880	8880	8880	8880	0
203	20230619	153600	42448540	8880	8880	8880	8880	0
204	20230619	153500	42448540	8880	8880	8880	8880	0
205	20230619	153400	42448540	8880	8880	8880	8880	0
206	20230619	153300	42448540	8880	8880	8880	8880	0
207	20230619	153200	42448540	8880	8880	8880	8880	0
208	20230619	153100	42448540	8880	8880	8880	8880	0
209	20230619	153000	42448540	8880	8880	8880	8880	287
210	20230619	152900	39899980	8900	8900	8900	8900	0
211	20230619	152800	39899980	8900	8900	8900	8900	0
212	20230619	152700	39899980	8900	8900	8900	8900	0
213	20230619	152600	39899980	8900	8900	8900	8900	0
214	20230619	152500	39899980	8900	8900	8900	8900	0
215	20230619	152400	39899980	8900	8900	8900	8900	0
216	20230619	152300	39899980	8900	8900	8900	8900	0
217	20230619	152200	39899980	8900	8900	8900	8900	0
218	20230619	152100	39899980	8900	8900	8900	8900	0
219	20230619	152000	39899980	8900	8900	8900	8900	0
220	20230619	151900	39899980	8900	8910	8910	8900	50
221	20230619	151800	39454950	8910	8910	8910	8910	0
222	20230619	151700	39454950	8910	8910	8910	8910	0
223	20230619	151600	39454950	8910	8910	8910	8910	0
224	20230619	151500	39454950	8910	8910	8910	8910	0
225	20230619	151400	39454950	8910	8910	8910	8910	0
226	20230619	151300	39454950	8910	8910	8910	8910	0
227	20230619	151200	39454950	8910	8910	8910	8910	0
228	20230619	151100	39454950	8910	8910	8910	8910	0
229	20230619	151000	39454950	8910	8910	8910	8910	0
230	20230619	150900	39454950	8910	8910	8910	8910	3
231	20230619	150800	39428220	8930	8930	8930	8930	0
232	20230619	150700	39428220	8930	8930	8930	8930	0
233	20230619	150600	39428220	8930	8930	8930	8930	0
234	20230619	150500	39428220	8930	8930	8930	8930	0
235	20230619	150400	39428220	8930	8930	8930	8930	0
236	20230619	150300	39428220	8930	8930	8930	8930	0
237	20230619	150200	39428220	8930	8930	8930	8930	0
238	20230619	150100	39428220	8930	8930	8930	8930	0
239	20230619	150000	39428220	8930	8930	8930	8930	0
240	20230619	145900	39428220	8930	8930	8930	8930	0
241	20230619	145800	39428220	8930	8930	8930	8930	0
242	20230619	145700	39428220	8930	8930	8930	8930	0
243	20230619	145600	39428220	8930	8930	8930	8930	0
244	20230619	145500	39428220	8930	8930	8930	8930	0
245	20230619	145400	39428220	8930	8930	8930	8930	0
246	20230619	145300	39428220	8930	8930	8930	8930	0
247	20230619	145200	39428220	8930	8930	8930	8930	6
248	20230619	145100	39374640	8930	8930	8930	8930	0
249	20230619	145000	39374640	8930	8930	8930	8930	0
250	20230619	144900	39374640	8930	8930	8930	8930	0
251	20230619	144800	39374640	8930	8930	8930	8930	0
252	20230619	144700	39374640	8930	8930	8930	8930	9
253	20230619	144600	39294270	8900	8900	8900	8900	0
254	20230619	144500	39294270	8900	8900	8900	8900	0
255	20230619	144400	39294270	8900	8900	8900	8900	0
256	20230619	144300	39294270	8900	8900	8900	8900	0
257	20230619	144200	39294270	8900	8900	8900	8900	0
258	20230619	144100	39294270	8900	8900	8900	8900	0
259	20230619	144000	39294270	8900	8900	8900	8900	0
260	20230619	143900	39294270	8900	8900	8900	8900	0
261	20230619	143800	39294270	8900	8900	8900	8900	0
262	20230619	143700	39294270	8900	8900	8900	8900	0
263	20230619	143600	39294270	8900	8900	8900	8900	0
264	20230619	143500	39294270	8900	8900	8900	8900	0
265	20230619	143400	39294270	8900	8900	8900	8900	0
266	20230619	143300	39294270	8900	8900	8900	8900	0
267	20230619	143200	39294270	8900	8930	8930	8890	1450
268	20230619	143100	26380480	8940	8940	8940	8940	0
269	20230619	143000	26380480	8940	8940	8940	8940	0
270	20230619	142900	26380480	8940	8940	8940	8940	0
271	20230619	142800	26380480	8940	8940	8940	8940	1
272	20230619	142700	26371540	8930	8930	8930	8930	6
273	20230619	142600	26317960	8930	8930	8930	8930	0
274	20230619	142500	26317960	8930	8930	8930	8930	0
275	20230619	142400	26317960	8930	8930	8930	8930	0
276	20230619	142300	26317960	8930	8930	8930	8930	1
277	20230619	142200	26309030	8930	8930	8930	8930	0
278	20230619	142100	26309030	8930	8930	8930	8930	1
279	20230619	142000	26300100	8930	8930	8930	8930	0
280	20230619	141900	26300100	8930	8930	8930	8930	6
281	20230619	141800	26246520	8930	8930	8930	8930	0
282	20230619	141700	26246520	8930	8930	8930	8930	0
283	20230619	141600	26246520	8930	8930	8930	8930	30
284	20230619	141500	25978620	8920	8920	8920	8920	0
285	20230619	141400	25978620	8920	8920	8920	8920	0
286	20230619	141300	25978620	8920	8920	8920	8920	0
287	20230619	141200	25978620	8920	8920	8920	8920	0
288	20230619	141100	25978620	8920	8920	8920	8920	1
289	20230619	141000	25969700	8920	8920	8920	8920	0
290	20230619	140900	25969700	8920	8920	8920	8920	0
291	20230619	140800	25969700	8920	8920	8920	8920	0
292	20230619	140700	25969700	8920	8920	8920	8920	1
293	20230619	140600	25960780	8920	8920	8920	8920	4
294	20230619	140500	25925100	8920	8920	8920	8920	0
295	20230619	140400	25925100	8920	8920	8920	8920	0
296	20230619	140300	25925100	8920	8920	8920	8920	0
297	20230619	140200	25925100	8920	8920	8920	8920	0
298	20230619	140100	25925100	8920	8920	8920	8920	0
299	20230619	140000	25925100	8920	8920	8920	8920	0
300	20230619	135900	25925100	8920	8920	8920	8920	1
301	20230619	135800	25916180	8920	8920	8920	8920	0
302	20230619	135700	25916180	8920	8920	8920	8920	100
303	20230619	135600	25024180	8930	8930	8930	8930	0
304	20230619	135500	25024180	8930	8930	8930	8930	1
305	20230619	135400	25015250	8930	8930	8930	8930	0
306	20230619	135300	25015250	8930	8930	8930	8930	0
307	20230619	135200	25015250	8930	8930	8930	8930	0
308	20230619	135100	25015250	8930	8930	8930	8930	0
309	20230619	135000	25015250	8930	8930	8930	8930	0
310	20230619	134900	25015250	8930	8930	8930	8930	0
311	20230619	134800	25015250	8930	8930	8930	8930	0
312	20230619	134700	25015250	8930	8930	8930	8930	1
313	20230619	134600	25006320	8910	8910	8910	8910	0
314	20230619	134500	25006320	8910	8910	8910	8910	0
315	20230619	134400	25006320	8910	8910	8910	8910	1
316	20230619	134300	24997410	8920	8920	8920	8920	1
317	20230619	134200	24988490	8920	8920	8920	8920	0
318	20230619	134100	24988490	8920	8920	8920	8920	0
319	20230619	134000	24988490	8920	8920	8920	8920	0
320	20230619	133900	24988490	8920	8920	8920	8920	0
321	20230619	133800	24988490	8920	8920	8920	8920	0
322	20230619	133700	24988490	8920	8920	8920	8920	18
323	20230619	133600	24827930	8920	8920	8920	8920	0
324	20230619	133500	24827930	8920	8920	8920	8920	1
325	20230619	133400	24819010	8920	8920	8920	8920	0
326	20230619	133300	24819010	8920	8920	8920	8920	0
327	20230619	133200	24819010	8920	8920	8920	8920	0
328	20230619	133100	24819010	8920	8920	8920	8920	1
329	20230619	133000	24810090	8920	8920	8920	8920	0
330	20230619	132900	24810090	8920	8920	8920	8920	5
331	20230619	132800	24765490	8920	8920	8920	8920	0
332	20230619	132700	24765490	8920	8920	8920	8920	0
333	20230619	132600	24765490	8920	8920	8920	8920	0
334	20230619	132500	24765490	8920	8920	8920	8920	0
335	20230619	132400	24765490	8920	8920	8920	8920	0
336	20230619	132300	24765490	8920	8910	8920	8910	2
337	20230619	132200	24747660	8920	8920	8920	8920	0
338	20230619	132100	24747660	8920	8920	8920	8920	0
339	20230619	132000	24747660	8920	8920	8920	8920	0
340	20230619	131900	24747660	8920	8920	8920	8920	1
341	20230619	131800	24738740	8920	8920	8920	8920	1
342	20230619	131700	24729820	8920	8920	8920	8920	0
343	20230619	131600	24729820	8920	8920	8920	8920	0
344	20230619	131500	24729820	8920	8920	8920	8920	0
345	20230619	131400	24729820	8920	8920	8920	8920	0
346	20230619	131300	24729820	8920	8920	8920	8920	0
347	20230619	131200	24729820	8920	8920	8920	8920	0
348	20230619	131100	24729820	8920	8920	8920	8920	1
349	20230619	131000	24720900	8920	8920	8920	8920	0
350	20230619	130900	24720900	8920	8920	8920	8920	0
351	20230619	130800	24720900	8920	8920	8920	8920	0
352	20230619	130700	24720900	8920	8920	8920	8920	1
353	20230619	130600	24711980	8920	8920	8920	8920	0
354	20230619	130500	24711980	8920	8920	8920	8920	0
355	20230619	130400	24711980	8920	8920	8920	8920	0
356	20230619	130300	24711980	8920	8920	8920	8920	0
357	20230619	130200	24711980	8920	8920	8920	8920	0
358	20230619	130100	24711980	8920	8920	8920	8920	0
359	20230619	130000	24711980	8920	8920	8920	8920	0
360	20230619	125900	24711980	8920	8920	8920	8920	1
361	20230619	125800	24703060	8920	8920	8920	8920	0
362	20230619	125700	24703060	8920	8920	8920	8920	0
363	20230619	125600	24703060	8920	8920	8920	8920	0
364	20230619	125500	24703060	8920	8920	8920	8920	1
365	20230619	125400	24694140	8920	8920	8920	8920	0
366	20230619	125300	24694140	8920	8920	8920	8920	0
367	20230619	125200	24694140	8920	8920	8920	8920	0
368	20230619	125100	24694140	8920	8920	8920	8920	0
369	20230619	125000	24694140	8920	8920	8920	8920	10
370	20230619	124900	24604940	8910	8910	8910	8910	17
371	20230619	124800	24453470	8910	8910	8910	8910	0
372	20230619	124700	24453470	8910	8910	8910	8910	1
373	20230619	124600	24444560	8910	8910	8910	8910	0
374	20230619	124500	24444560	8910	8910	8910	8910	0
375	20230619	124400	24444560	8910	8910	8910	8910	0
376	20230619	124300	24444560	8910	8910	8910	8910	1
377	20230619	124200	24435650	8910	8910	8910	8910	0
378	20230619	124100	24435650	8910	8910	8910	8910	0
379	20230619	124000	24435650	8910	8910	8910	8910	0
380	20230619	123900	24435650	8910	8910	8910	8910	0
381	20230619	123800	24435650	8910	8910	8910	8910	0
382	20230619	123700	24435650	8910	8910	8910	8910	0
383	20230619	123600	24435650	8910	8910	8910	8910	0
384	20230619	123500	24435650	8910	8910	8910	8910	0
385	20230619	123400	24435650	8910	8910	8910	8910	1
386	20230619	123300	24426740	8910	8910	8910	8910	18
387	20230619	123200	24266360	8910	8910	8910	8910	182
388	20230619	123100	22644740	8910	8910	8910	8910	0
389	20230619	123000	22644740	8910	8910	8910	8910	51
390	20230619	122900	22190330	8910	8910	8910	8910	0
391	20230619	122800	22190330	8910	8910	8910	8910	67
392	20230619	122700	21593360	8910	8910	8910	8910	0
393	20230619	122600	21593360	8910	8920	8920	8910	500
394	20230619	122500	17137890	8920	8920	8920	8920	0
395	20230619	122400	17137890	8920	8920	8920	8920	1
396	20230619	122300	17128970	8930	8930	8930	8930	0
397	20230619	122200	17128970	8930	8930	8930	8930	1
398	20230619	122100	17120040	8930	8930	8930	8930	0
399	20230619	122000	17120040	8930	8930	8930	8930	0
400	20230619	121900	17120040	8930	8930	8930	8930	0
401	20230619	121800	17120040	8930	8930	8930	8930	1
402	20230619	121700	17111110	8920	8920	8920	8920	0
403	20230619	121600	17111110	8920	8920	8920	8920	0
404	20230619	121500	17111110	8920	8920	8920	8920	0
405	20230619	121400	17111110	8920	8920	8920	8920	0
406	20230619	121300	17111110	8920	8920	8920	8920	0
407	20230619	121200	17111110	8920	8920	8920	8920	0
408	20230619	121100	17111110	8920	8920	8920	8920	0
409	20230619	121000	17111110	8920	8920	8920	8920	1
410	20230619	120900	17102190	8920	8920	8920	8920	0
411	20230619	120800	17102190	8920	8920	8920	8920	0
412	20230619	120700	17102190	8920	8920	8920	8920	0
413	20230619	120600	17102190	8920	8920	8920	8920	1
414	20230619	120500	17093270	8920	8920	8920	8920	0
415	20230619	120400	17093270	8920	8920	8920	8920	0
416	20230619	120300	17093270	8920	8920	8920	8920	0
417	20230619	120200	17093270	8920	8920	8920	8920	0
418	20230619	120100	17093270	8920	8920	8920	8920	0
419	20230619	120000	17093270	8920	8920	8920	8920	1
420	20230619	115900	17084350	8920	8920	8920	8920	0
421	20230619	115800	17084350	8920	8920	8920	8920	1
422	20230619	115700	17075430	8920	8920	8920	8920	0
423	20230619	115600	17075430	8920	8920	8920	8920	0
424	20230619	115500	17075430	8920	8920	8920	8920	0
425	20230619	115400	17075430	8920	8920	8920	8920	1
426	20230619	115300	17066510	8920	8920	8920	8920	0
427	20230619	115200	17066510	8920	8920	8920	8920	0
428	20230619	115100	17066510	8920	8920	8920	8920	0
429	20230619	115000	17066510	8920	8920	8920	8920	0
430	20230619	114900	17066510	8920	8920	8920	8920	0
431	20230619	114800	17066510	8920	8920	8920	8920	0
432	20230619	114700	17066510	8920	8920	8920	8920	0
433	20230619	114600	17066510	8920	8920	8920	8920	1
434	20230619	114500	17057590	8920	8920	8920	8920	0
435	20230619	114400	17057590	8920	8920	8920	8920	0
436	20230619	114300	17057590	8920	8920	8920	8920	1
437	20230619	114200	17048670	8920	8920	8920	8920	0
438	20230619	114100	17048670	8920	8920	8920	8920	0
439	20230619	114000	17048670	8920	8920	8920	8920	0
440	20230619	113900	17048670	8920	8920	8920	8920	0
441	20230619	113800	17048670	8920	8920	8920	8920	0
442	20230619	113700	17048670	8920	8920	8920	8920	0
443	20230619	113600	17048670	8920	8920	8920	8920	0
444	20230619	113500	17048670	8920	8920	8920	8920	0
445	20230619	113400	17048670	8920	8920	8920	8920	1
446	20230619	113300	17039750	8920	8920	8920	8920	0
447	20230619	113200	17039750	8920	8920	8920	8920	0
448	20230619	113100	17039750	8920	8920	8920	8920	0
449	20230619	113000	17039750	8920	8920	8920	8920	1
450	20230619	112900	17030830	8910	8910	8910	8910	0
451	20230619	112800	17030830	8910	8910	8910	8910	0
452	20230619	112700	17030830	8910	8910	8910	8910	0
453	20230619	112600	17030830	8910	8910	8910	8910	1
454	20230619	112500	17021920	8920	8920	8920	8920	0
455	20230619	112400	17021920	8920	8920	8920	8920	0
456	20230619	112300	17021920	8920	8920	8920	8920	10
457	20230619	112200	16932720	8920	8920	8920	8920	1
458	20230619	112100	16923800	8920	8920	8920	8920	0
459	20230619	112000	16923800	8920	8920	8920	8920	0
460	20230619	111900	16923800	8920	8920	8920	8920	0
461	20230619	111800	16923800	8920	8920	8920	8920	1
462	20230619	111700	16914880	8920	8920	8920	8920	0
463	20230619	111600	16914880	8920	8920	8920	8920	0
464	20230619	111500	16914880	8920	8920	8920	8920	0
465	20230619	111400	16914880	8920	8920	8920	8920	0
466	20230619	111300	16914880	8920	8920	8920	8920	0
467	20230619	111200	16914880	8920	8920	8920	8920	0
468	20230619	111100	16914880	8920	8920	8920	8920	0
469	20230619	111000	16914880	8920	8920	8920	8920	1
470	20230619	110900	16905960	8920	8920	8920	8920	0
471	20230619	110800	16905960	8920	8920	8920	8920	0
472	20230619	110700	16905960	8920	8920	8920	8920	0
473	20230619	110600	16905960	8920	8920	8920	8920	0
474	20230619	110500	16905960	8920	8920	8920	8920	0
475	20230619	110400	16905960	8920	8920	8920	8920	0
476	20230619	110300	16905960	8920	8920	8920	8920	0
477	20230619	110200	16905960	8920	8920	8920	8920	0
478	20230619	110100	16905960	8920	8920	8920	8920	0
479	20230619	110000	16905960	8920	8940	8940	8920	3
480	20230619	105900	16879180	8920	8930	8980	8920	12
481	20230619	105800	16771730	8920	8930	8930	8920	2
482	20230619	105700	16753880	8970	8970	8970	8970	0
483	20230619	105600	16753880	8970	8970	8970	8970	0
484	20230619	105500	16753880	8970	8970	8970	8970	0
485	20230619	105400	16753880	8970	8970	8970	8970	0
486	20230619	105300	16753880	8970	8920	8980	8920	102
487	20230619	105200	15838040	8910	8910	8910	8910	0
488	20230619	105100	15838040	8910	8910	8910	8910	0
489	20230619	105000	15838040	8910	8910	8910	8910	0
490	20230619	104900	15838040	8910	8910	8910	8910	0
491	20230619	104800	15838040	8910	8910	8910	8910	0
492	20230619	104700	15838040	8910	8910	8910	8910	0
493	20230619	104600	15838040	8910	8910	8910	8910	0
494	20230619	104500	15838040	8910	8910	8910	8910	0
495	20230619	104400	15838040	8910	8910	8910	8910	0
496	20230619	104300	15838040	8910	8910	8910	8910	0
497	20230619	104200	15838040	8910	8910	8910	8910	5
498	20230619	104100	15793490	8910	8910	8910	8910	0
499	20230619	104000	15793490	8910	8910	8910	8910	0
500	20230619	103900	15793490	8910	8910	8910	8910	0
501	20230619	103800	15793490	8910	8910	8910	8910	0
502	20230619	103700	15793490	8910	8910	8910	8910	0
503	20230619	103600	15793490	8910	8910	8910	8910	0
504	20230619	103500	15793490	8910	8910	8910	8910	0
505	20230619	103400	15793490	8910	8910	8910	8910	0
506	20230619	103300	15793490	8910	8910	8910	8910	37
507	20230619	103200	15463820	8910	8910	8910	8910	0
508	20230619	103100	15463820	8910	8910	8910	8910	13
509	20230619	103000	15347990	8910	8910	8910	8910	0
510	20230619	102900	15347990	8910	8910	8910	8910	0
511	20230619	102800	15347990	8910	8910	8910	8910	0
512	20230619	102700	15347990	8910	8900	8910	8900	4
513	20230619	102600	15312380	8890	8890	8890	8890	0
514	20230619	102500	15312380	8890	8890	8890	8890	0
515	20230619	102400	15312380	8890	8890	8890	8890	0
516	20230619	102300	15312380	8890	8890	8890	8890	0
517	20230619	102200	15312380	8890	8890	8890	8890	0
518	20230619	102100	15312380	8890	8890	8890	8890	0
519	20230619	102000	15312380	8890	8890	8890	8890	0
520	20230619	101900	15312380	8890	8890	8890	8890	0
521	20230619	101800	15312380	8890	8890	8890	8890	0
522	20230619	101700	15312380	8890	8890	8890	8890	0
523	20230619	101600	15312380	8890	8890	8890	8890	0
524	20230619	101500	15312380	8890	8890	8890	8890	0
525	20230619	101400	15312380	8890	8890	8890	8890	0
526	20230619	101300	15312380	8890	8890	8890	8890	0
527	20230619	101200	15312380	8890	8890	8890	8890	0
528	20230619	101100	15312380	8890	8890	8890	8890	0
529	20230619	101000	15312380	8890	8890	8890	8890	0
530	20230619	100900	15312380	8890	8890	8890	8890	0
531	20230619	100800	15312380	8890	8890	8890	8890	0
532	20230619	100700	15312380	8890	8890	8890	8890	0
533	20230619	100600	15312380	8890	8890	8890	8890	0
534	20230619	100500	15312380	8890	8890	8890	8890	0
535	20230619	100400	15312380	8890	8890	8890	8890	0
536	20230619	100300	15312380	8890	8890	8890	8890	0
537	20230619	100200	15312380	8890	8890	8890	8890	0
538	20230619	100100	15312380	8890	8890	8890	8890	0
539	20230619	100000	15312380	8890	8890	8890	8890	0
540	20230619	095900	15312380	8890	8890	8890	8890	0
541	20230619	095800	15312380	8890	8890	8890	8890	0
542	20230619	095700	15312380	8890	8890	8890	8890	0
543	20230619	095600	15312380	8890	8890	8890	8890	0
544	20230619	095500	15312380	8890	8890	8890	8890	0
545	20230619	095400	15312380	8890	8890	8890	8890	0
546	20230619	095300	15312380	8890	8890	8890	8890	0
547	20230619	095200	15312380	8890	8890	8890	8890	0
548	20230619	095100	15312380	8890	8890	8890	8890	0
549	20230619	095000	15312380	8890	8890	8890	8890	0
550	20230619	094900	15312380	8890	8890	8890	8890	0
551	20230619	094800	15312380	8890	8890	8890	8890	0
552	20230619	094700	15312380	8890	8890	8890	8890	0
553	20230619	094600	15312380	8890	8890	8890	8890	0
554	20230619	094500	15312380	8890	8880	8890	8880	100
555	20230619	094400	14423880	8890	8890	8890	8890	0
556	20230619	094300	14423880	8890	8890	8890	8890	0
557	20230619	094200	14423880	8890	8890	8890	8890	0
558	20230619	094100	14423880	8890	8890	8890	8890	0
559	20230619	094000	14423880	8890	8890	8890	8890	0
560	20230619	093900	14423880	8890	8890	8890	8890	1
561	20230619	093800	14414990	8920	8920	8920	8920	0
562	20230619	093700	14414990	8920	8880	8920	8880	10
563	20230619	093600	14325830	9020	8870	9020	8870	680
564	20230619	093500	8292230	8870	8870	8870	8870	0
565	20230619	093400	8292230	8870	8870	8870	8870	0
566	20230619	093300	8292230	8870	8870	8870	8870	0
567	20230619	093200	8292230	8870	8870	8870	8870	10
568	20230619	093100	8203530	8870	8870	8870	8870	0
569	20230619	093000	8203530	8870	8870	8870	8870	2
570	20230619	092900	8185790	8860	8860	8860	8860	0
571	20230619	092800	8185790	8860	8860	8860	8860	0
572	20230619	092700	8185790	8860	8860	8860	8860	0
573	20230619	092600	8185790	8860	8860	8860	8860	0
574	20230619	092500	8185790	8860	8860	8860	8860	1
575	20230619	092400	8176930	8860	8860	8860	8860	0
576	20230619	092300	8176930	8860	8860	8860	8860	0
577	20230619	092200	8176930	8860	8860	8860	8860	57
578	20230619	092100	7671910	8860	8860	8860	8860	0
579	20230619	092000	7671910	8860	8860	8860	8860	0
580	20230619	091900	7671910	8860	8860	8860	8860	0
581	20230619	091800	7671910	8860	8860	8860	8860	0
582	20230619	091700	7671910	8860	8860	8860	8860	1
583	20230619	091600	7663050	8860	8860	8860	8860	1
584	20230619	091500	7654190	8860	8900	8900	8860	219
585	20230619	091400	5712210	8870	8870	8870	8870	0
586	20230619	091300	5712210	8870	8870	8870	8870	0
587	20230619	091200	5712210	8870	8870	8870	8870	0
588	20230619	091100	5712210	8870	8870	8870	8870	10
589	20230619	091000	5623510	8860	8860	8860	8860	50
590	20230619	090900	5180510	8860	8860	8860	8860	0
591	20230619	090800	5180510	8860	8860	8860	8860	0
592	20230619	090700	5180510	8860	8860	8860	8860	58
593	20230619	090600	4666630	8860	8870	8870	8860	376
594	20230619	090500	1332860	8880	8880	8880	8880	0
595	20230619	090400	1332860	8880	8880	8890	8880	3
596	20230619	090300	1306210	8860	8860	8860	8860	0
597	20230619	090200	1306210	8860	8860	8860	8860	37
598	20230619	090100	978390	8870	8870	8870	8870	5
599	20230619	090000	934040	8870	8900	8900	8870	105