KissMeData/239610/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194200	79462130	17940	17940	17940	17940	154
3	20230607	194100	79462130	17940	17940	17940	17940	0
4	20230607	194000	79462130	17940	17940	17940	17940	0
5	20230607	193900	79462130	17940	17940	17940	17940	0
6	20230607	193800	79462130	17940	17940	17940	17940	0
7	20230607	193700	79462130	17940	17940	17940	17940	0
8	20230607	193600	79462130	17940	17940	17940	17940	0
9	20230607	193500	79462130	17940	17940	17940	17940	0
10	20230607	193400	79462130	17940	17940	17940	17940	0
11	20230607	193300	79462130	17940	17940	17940	17940	0
12	20230607	193200	79462130	17940	17940	17940	17940	0
13	20230607	193100	79462130	17940	17940	17940	17940	0
14	20230607	193000	79462130	17940	17940	17940	17940	0
15	20230607	192900	79462130	17940	17940	17940	17940	0
16	20230607	192800	79462130	17940	17940	17940	17940	0
17	20230607	192700	79462130	17940	17940	17940	17940	0
18	20230607	192600	79462130	17940	17940	17940	17940	0
19	20230607	192500	79462130	17940	17940	17940	17940	0
20	20230607	192400	79462130	17940	17940	17940	17940	0
21	20230607	192300	79462130	17940	17940	17940	17940	0
22	20230607	192200	79462130	17940	17940	17940	17940	0
23	20230607	192100	79462130	17940	17940	17940	17940	0
24	20230607	192000	79462130	17940	17940	17940	17940	0
25	20230607	191900	79462130	17940	17940	17940	17940	0
26	20230607	191800	79462130	17940	17940	17940	17940	0
27	20230607	191700	79462130	17940	17940	17940	17940	0
28	20230607	191600	79462130	17940	17940	17940	17940	0
29	20230607	191500	79462130	17940	17940	17940	17940	0
30	20230607	191400	79462130	17940	17940	17940	17940	0
31	20230607	191300	79462130	17940	17940	17940	17940	0
32	20230607	191200	79462130	17940	17940	17940	17940	154
33	20230607	191100	79462130	17940	17940	17940	17940	0
34	20230607	191000	79462130	17940	17940	17940	17940	0
35	20230607	190900	79462130	17940	17940	17940	17940	0
36	20230607	190800	79462130	17940	17940	17940	17940	0
37	20230607	190700	79462130	17940	17940	17940	17940	0
38	20230607	190600	79462130	17940	17940	17940	17940	0
39	20230607	190500	79462130	17940	17940	17940	17940	0
40	20230607	190400	79462130	17940	17940	17940	17940	0
41	20230607	190300	79462130	17940	17940	17940	17940	0
42	20230607	190200	79462130	17940	17940	17940	17940	0
43	20230607	190100	79462130	17940	17940	17940	17940	0
44	20230607	190000	79462130	17940	17940	17940	17940	0
45	20230607	185900	79462130	17940	17940	17940	17940	0
46	20230607	185800	79462130	17940	17940	17940	17940	0
47	20230607	185700	79462130	17940	17940	17940	17940	0
48	20230607	185600	79462130	17940	17940	17940	17940	0
49	20230607	185500	79462130	17940	17940	17940	17940	0
50	20230607	185400	79462130	17940	17940	17940	17940	0
51	20230607	185300	79462130	17940	17940	17940	17940	0
52	20230607	185200	79462130	17940	17940	17940	17940	0
53	20230607	185100	79462130	17940	17940	17940	17940	0
54	20230607	185000	79462130	17940	17940	17940	17940	0
55	20230607	184900	79462130	17940	17940	17940	17940	0
56	20230607	184800	79462130	17940	17940	17940	17940	0
57	20230607	184700	79462130	17940	17940	17940	17940	0
58	20230607	184600	79462130	17940	17940	17940	17940	0
59	20230607	184500	79462130	17940	17940	17940	17940	0
60	20230607	184400	79462130	17940	17940	17940	17940	0
61	20230607	184300	79462130	17940	17940	17940	17940	0
62	20230607	184200	79462130	17940	17940	17940	17940	154
63	20230607	184100	79462130	17940	17940	17940	17940	0
64	20230607	184000	79462130	17940	17940	17940	17940	0
65	20230607	183900	79462130	17940	17940	17940	17940	0
66	20230607	183800	79462130	17940	17940	17940	17940	0
67	20230607	183700	79462130	17940	17940	17940	17940	0
68	20230607	183600	79462130	17940	17940	17940	17940	0
69	20230607	183500	79462130	17940	17940	17940	17940	0
70	20230607	183400	79462130	17940	17940	17940	17940	0
71	20230607	183300	79462130	17940	17940	17940	17940	0
72	20230607	183200	79462130	17940	17940	17940	17940	0
73	20230607	183100	79462130	17940	17940	17940	17940	0
74	20230607	183000	79462130	17940	17940	17940	17940	0
75	20230607	182900	79462130	17940	17940	17940	17940	0
76	20230607	182800	79462130	17940	17940	17940	17940	0
77	20230607	182700	79462130	17940	17940	17940	17940	0
78	20230607	182600	79462130	17940	17940	17940	17940	0
79	20230607	182500	79462130	17940	17940	17940	17940	0
80	20230607	182400	79462130	17940	17940	17940	17940	0
81	20230607	182300	79462130	17940	17940	17940	17940	0
82	20230607	182200	79462130	17940	17940	17940	17940	0
83	20230607	182100	79462130	17940	17940	17940	17940	0
84	20230607	182000	79462130	17940	17940	17940	17940	0
85	20230607	181900	79462130	17940	17940	17940	17940	0
86	20230607	181800	79462130	17940	17940	17940	17940	0
87	20230607	181700	79462130	17940	17940	17940	17940	0
88	20230607	181600	79462130	17940	17940	17940	17940	0
89	20230607	181500	79462130	17940	17940	17940	17940	0
90	20230607	181400	79462130	17940	17940	17940	17940	0
91	20230607	181300	79462130	17940	17940	17940	17940	0
92	20230607	181200	79462130	17940	17940	17940	17940	154
93	20230607	181100	79462130	17940	17940	17940	17940	0
94	20230607	181000	79462130	17940	17940	17940	17940	0
95	20230607	180900	79462130	17940	17940	17940	17940	0
96	20230607	180800	79462130	17940	17940	17940	17940	0
97	20230607	180700	79462130	17940	17940	17940	17940	0
98	20230607	180600	79462130	17940	17940	17940	17940	0
99	20230607	180500	79462130	17940	17940	17940	17940	0
100	20230607	180400	79462130	17940	17940	17940	17940	0
101	20230607	180300	79462130	17940	17940	17940	17940	0
102	20230607	180200	79462130	17940	17940	17940	17940	0
103	20230607	180100	79462130	17940	17940	17940	17940	0
104	20230607	180000	79462130	17940	17940	17940	17940	0
105	20230607	175900	79462130	17940	17940	17940	17940	0
106	20230607	175800	79462130	17940	17940	17940	17940	0
107	20230607	175700	79462130	17940	17940	17940	17940	0
108	20230607	175600	79462130	17940	17940	17940	17940	0
109	20230607	175500	79462130	17940	17940	17940	17940	0
110	20230607	175400	79462130	17940	17940	17940	17940	0
111	20230607	175300	79462130	17940	17940	17940	17940	0
112	20230607	175200	79462130	17940	17940	17940	17940	0
113	20230607	175100	79462130	17940	17940	17940	17940	0
114	20230607	175000	79462130	17940	17940	17940	17940	0
115	20230607	174900	79462130	17940	17940	17940	17940	0
116	20230607	174800	79462130	17940	17940	17940	17940	0
117	20230607	174700	79462130	17940	17940	17940	17940	0
118	20230607	174600	79462130	17940	17940	17940	17940	0
119	20230607	174500	79462130	17940	17940	17940	17940	0
120	20230607	174400	79462130	17940	17940	17940	17940	0
121	20230607	174300	79462130	17940	17940	17940	17940	0
122	20230607	174200	79462130	17940	17940	17940	17940	154
123	20230607	174100	79462130	17940	17940	17940	17940	0
124	20230607	174000	79462130	17940	17940	17940	17940	0
125	20230607	173900	79462130	17940	17940	17940	17940	0
126	20230607	173800	79462130	17940	17940	17940	17940	0
127	20230607	173700	79462130	17940	17940	17940	17940	0
128	20230607	173600	79462130	17940	17940	17940	17940	0
129	20230607	173500	79462130	17940	17940	17940	17940	0
130	20230607	173400	79462130	17940	17940	17940	17940	0
131	20230607	173300	79462130	17940	17940	17940	17940	0
132	20230607	173200	79462130	17940	17940	17940	17940	0
133	20230607	173100	79462130	17940	17940	17940	17940	0
134	20230607	173000	79462130	17940	17940	17940	17940	0
135	20230607	172900	79462130	17940	17940	17940	17940	0
136	20230607	172800	79462130	17940	17940	17940	17940	0
137	20230607	172700	79462130	17940	17940	17940	17940	0
138	20230607	172600	79462130	17940	17940	17940	17940	0
139	20230607	172500	79462130	17940	17940	17940	17940	0
140	20230607	172400	79462130	17940	17940	17940	17940	0
141	20230607	172300	79462130	17940	17940	17940	17940	0
142	20230607	172200	79462130	17940	17940	17940	17940	0
143	20230607	172100	79462130	17940	17940	17940	17940	0
144	20230607	172000	79462130	17940	17940	17940	17940	0
145	20230607	171900	79462130	17940	17940	17940	17940	0
146	20230607	171800	79462130	17940	17940	17940	17940	0
147	20230607	171700	79462130	17940	17940	17940	17940	0
148	20230607	171600	79462130	17940	17940	17940	17940	0
149	20230607	171500	79462130	17940	17940	17940	17940	0
150	20230607	171400	79462130	17940	17940	17940	17940	0
151	20230607	171300	79462130	17940	17940	17940	17940	0
152	20230607	171200	79462130	17940	17940	17940	17940	154
153	20230607	171100	79462130	17940	17940	17940	17940	0
154	20230607	171000	79462130	17940	17940	17940	17940	0
155	20230607	170900	79462130	17940	17940	17940	17940	0
156	20230607	170800	79462130	17940	17940	17940	17940	0
157	20230607	170700	79462130	17940	17940	17940	17940	0
158	20230607	170600	79462130	17940	17940	17940	17940	0
159	20230607	170500	79462130	17940	17940	17940	17940	0
160	20230607	170400	79462130	17940	17940	17940	17940	0
161	20230607	170300	79462130	17940	17940	17940	17940	0
162	20230607	170200	79462130	17940	17940	17940	17940	0
163	20230607	170100	79462130	17940	17940	17940	17940	0
164	20230607	170000	79462130	17940	17940	17940	17940	0
165	20230607	165900	79462130	17940	17940	17940	17940	0
166	20230607	165800	79462130	17940	17940	17940	17940	0
167	20230607	165700	79462130	17940	17940	17940	17940	0
168	20230607	165600	79462130	17940	17940	17940	17940	0
169	20230607	165500	79462130	17940	17940	17940	17940	0
170	20230607	165400	79462130	17940	17940	17940	17940	0
171	20230607	165300	79462130	17940	17940	17940	17940	0
172	20230607	165200	79462130	17940	17940	17940	17940	0
173	20230607	165100	79462130	17940	17940	17940	17940	0
174	20230607	165000	79462130	17940	17940	17940	17940	0
175	20230607	164900	79462130	17940	17940	17940	17940	0
176	20230607	164800	79462130	17940	17940	17940	17940	0
177	20230607	164700	79462130	17940	17940	17940	17940	0
178	20230607	164600	79462130	17940	17940	17940	17940	0
179	20230607	164500	79462130	17940	17940	17940	17940	0
180	20230607	164400	79462130	17940	17940	17940	17940	0
181	20230607	164300	79462130	17940	17940	17940	17940	0
182	20230607	164200	79462130	17940	17940	17940	17940	154
183	20230607	164100	79462130	17940	17940	17940	17940	0
184	20230607	164000	79462130	17940	17940	17940	17940	0
185	20230607	163900	79462130	17940	17940	17940	17940	0
186	20230607	163800	79462130	17940	17940	17940	17940	0
187	20230607	163700	79462130	17940	17940	17940	17940	0
188	20230607	163600	79462130	17940	17940	17940	17940	0
189	20230607	163500	79462130	17940	17940	17940	17940	0
190	20230607	163400	79462130	17940	17940	17940	17940	0
191	20230607	163300	79462130	17940	17940	17940	17940	0
192	20230607	163200	79462130	17940	17940	17940	17940	0
193	20230607	163100	79462130	17940	17940	17940	17940	0
194	20230607	163000	79462130	17940	17940	17940	17940	0
195	20230607	162900	79462130	17940	17940	17940	17940	0
196	20230607	162800	79462130	17940	17940	17940	17940	0
197	20230607	162700	79462130	17940	17940	17940	17940	0
198	20230607	162600	79462130	17940	17940	17940	17940	0
199	20230607	162500	79462130	17940	17940	17940	17940	0
200	20230607	162400	79462130	17940	17940	17940	17940	0
201	20230607	162300	79462130	17940	17940	17940	17940	0
202	20230607	162200	79462130	17940	17940	17940	17940	0
203	20230607	162100	79462130	17940	17940	17940	17940	0
204	20230607	162000	79462130	17940	17940	17940	17940	0
205	20230607	161900	79462130	17940	17940	17940	17940	0
206	20230607	161800	79462130	17940	17940	17940	17940	0
207	20230607	161700	79462130	17940	17940	17940	17940	0
208	20230607	161600	79462130	17940	17940	17940	17940	0
209	20230607	161500	79462130	17940	17940	17940	17940	0
210	20230607	161400	79462130	17940	17940	17940	17940	0
211	20230607	161300	79462130	17940	17940	17940	17940	0
212	20230607	161200	79462130	17940	17940	17940	17940	154
213	20230607	161100	79462130	17940	17940	17940	17940	0
214	20230607	161000	79462130	17940	17940	17940	17940	0
215	20230607	160900	79462130	17940	17940	17940	17940	0
216	20230607	160800	79462130	17940	17940	17940	17940	0
217	20230607	160700	79462130	17940	17940	17940	17940	0
218	20230607	160600	79462130	17940	17940	17940	17940	0
219	20230607	160500	79462130	17940	17940	17940	17940	0
220	20230607	160400	79462130	17940	17940	17940	17940	0
221	20230607	160300	79462130	17940	17940	17940	17940	0
222	20230607	160200	79462130	17940	17940	17940	17940	0
223	20230607	160100	79462130	17940	17940	17940	17940	0
224	20230607	160000	79462130	17940	17940	17940	17940	0
225	20230607	155900	79462130	17940	17940	17940	17940	0
226	20230607	155800	79462130	17940	17940	17940	17940	0
227	20230607	155700	79462130	17940	17940	17940	17940	0
228	20230607	155600	79462130	17940	17940	17940	17940	0
229	20230607	155500	79462130	17940	17940	17940	17940	0
230	20230607	155400	79462130	17940	17940	17940	17940	0
231	20230607	155300	79462130	17940	17940	17940	17940	0
232	20230607	155200	79462130	17940	17940	17940	17940	0
233	20230607	155100	79462130	17940	17940	17940	17940	0
234	20230607	155000	79462130	17940	17940	17940	17940	0
235	20230607	154900	79462130	17940	17940	17940	17940	0
236	20230607	154800	79462130	17940	17940	17940	17940	0
237	20230607	154700	79462130	17940	17940	17940	17940	0
238	20230607	154600	79462130	17940	17940	17940	17940	0
239	20230607	154500	79462130	17940	17940	17940	17940	0
240	20230607	154400	79462130	17940	17940	17940	17940	0
241	20230607	154300	79462130	17940	17940	17940	17940	0
242	20230607	154200	79462130	17940	17940	17940	17940	154
243	20230607	154100	79462130	17940	17940	17940	17940	0
244	20230607	154000	79462130	17940	17940	17940	17940	0
245	20230607	153900	79462130	17940	17940	17940	17940	0
246	20230607	153800	79462130	17940	17940	17940	17940	0
247	20230607	153700	79462130	17940	17940	17940	17940	0
248	20230607	153600	79462130	17940	17940	17940	17940	0
249	20230607	153500	79462130	17940	17940	17940	17940	0
250	20230607	153400	79462130	17940	17940	17940	17940	0
251	20230607	153300	79462130	17940	17940	17940	17940	0
252	20230607	153200	79462130	17940	17940	17940	17940	0
253	20230607	153100	79462130	17940	17940	17940	17940	0
254	20230607	153000	79462130	17940	17940	17940	17940	154
255	20230607	152900	76699370	17940	17940	17940	17940	0
256	20230607	152800	76699370	17940	17940	17940	17940	0
257	20230607	152700	76699370	17940	17940	17940	17940	0
258	20230607	152600	76699370	17940	17940	17940	17940	0
259	20230607	152500	76699370	17940	17940	17940	17940	0
260	20230607	152400	76699370	17940	17940	17940	17940	0
261	20230607	152300	76699370	17940	17940	17940	17940	0
262	20230607	152200	76699370	17940	17940	17940	17940	0
263	20230607	152100	76699370	17940	17940	17940	17940	0
264	20230607	152000	76699370	17940	17940	17940	17940	0
265	20230607	151900	76699370	17940	17940	17940	17940	0
266	20230607	151800	76699370	17940	17940	17940	17940	0
267	20230607	151700	76699370	17940	17940	17940	17940	0
268	20230607	151600	76699370	17940	17940	17940	17940	0
269	20230607	151500	76699370	17940	17940	17940	17940	0
270	20230607	151400	76699370	17940	17940	17940	17940	0
271	20230607	151300	76699370	17940	17940	17940	17940	0
272	20230607	151200	76699370	17940	17940	17940	17940	0
273	20230607	151100	76699370	17940	17940	17940	17940	0
274	20230607	151000	76699370	17940	17940	17940	17940	55
275	20230607	150900	75712670	17950	17950	17950	17950	0
276	20230607	150800	75712670	17950	17950	17950	17950	0
277	20230607	150700	75712670	17950	17950	17950	17950	0
278	20230607	150600	75712670	17950	17950	17950	17950	0
279	20230607	150500	75712670	17950	17950	17950	17950	0
280	20230607	150400	75712670	17950	17950	17950	17950	0
281	20230607	150300	75712670	17950	17890	17950	17860	71
282	20230607	150200	74443440	17950	17950	17950	17950	0
283	20230607	150100	74443440	17950	17950	17950	17950	0
284	20230607	150000	74443440	17950	17950	17950	17950	0
285	20230607	145900	74443440	17950	17950	17950	17950	0
286	20230607	145800	74443440	17950	17950	17950	17950	0
287	20230607	145700	74443440	17950	17950	17950	17950	0
288	20230607	145600	74443440	17950	17950	17950	17950	0
289	20230607	145500	74443440	17950	17940	17950	17940	2
290	20230607	145400	74407550	17920	17900	17920	17900	61
291	20230607	145300	73314610	17900	17900	17900	17900	0
292	20230607	145200	73314610	17900	17900	17900	17900	2
293	20230607	145100	73278810	17930	17930	17930	17930	0
294	20230607	145000	73278810	17930	17930	17930	17930	0
295	20230607	144900	73278810	17930	17930	17930	17930	0
296	20230607	144800	73278810	17930	17930	17930	17930	0
297	20230607	144700	73278810	17930	17930	17930	17930	0
298	20230607	144600	73278810	17930	17930	17930	17930	0
299	20230607	144500	73278810	17930	17930	17930	17930	0
300	20230607	144400	73278810	17930	17930	17930	17930	0
301	20230607	144300	73278810	17930	17920	17930	17920	55
302	20230607	144200	72292910	17940	17940	17940	17940	0
303	20230607	144100	72292910	17940	17940	17940	17940	0
304	20230607	144000	72292910	17940	17940	17940	17940	2
305	20230607	143900	72257030	17940	17940	17940	17940	0
306	20230607	143800	72257030	17940	17940	17940	17940	0
307	20230607	143700	72257030	17940	17940	17940	17940	0
308	20230607	143600	72257030	17940	17940	17940	17940	1
309	20230607	143500	72239090	17890	17890	17890	17890	0
310	20230607	143400	72239090	17890	17890	17890	17890	2
311	20230607	143300	72203310	17930	17930	17930	17930	0
312	20230607	143200	72203310	17930	17930	17930	17930	0
313	20230607	143100	72203310	17930	17930	17930	17930	0
314	20230607	143000	72203310	17930	17930	17930	17930	0
315	20230607	142900	72203310	17930	17930	17930	17930	0
316	20230607	142800	72203310	17930	17930	17930	17930	0
317	20230607	142700	72203310	17930	17930	17930	17930	0
318	20230607	142600	72203310	17930	17930	17930	17930	5
319	20230607	142500	72113660	17920	17920	17920	17920	1
320	20230607	142400	72095740	17870	17870	17870	17870	0
321	20230607	142300	72095740	17870	17870	17870	17870	0
322	20230607	142200	72095740	17870	17870	17870	17870	0
323	20230607	142100	72095740	17870	17870	17870	17870	0
324	20230607	142000	72095740	17870	17870	17870	17870	10
325	20230607	141900	71917040	17870	17870	17870	17870	0
326	20230607	141800	71917040	17870	17870	17870	17870	0
327	20230607	141700	71917040	17870	17870	17870	17870	0
328	20230607	141600	71917040	17870	17870	17870	17870	0
329	20230607	141500	71917040	17870	17870	17870	17870	0
330	20230607	141400	71917040	17870	17870	17870	17870	7
331	20230607	141300	71791950	17880	17880	17880	17880	0
332	20230607	141200	71791950	17880	17880	17880	17880	3
333	20230607	141100	71738310	17880	17880	17880	17880	1
334	20230607	141000	71720430	17930	17930	17930	17930	0
335	20230607	140900	71720430	17930	17930	17930	17930	0
336	20230607	140800	71720430	17930	17930	17930	17930	0
337	20230607	140700	71720430	17930	17930	17930	17930	0
338	20230607	140600	71720430	17930	17930	17930	17930	0
339	20230607	140500	71720430	17930	17930	17930	17930	0
340	20230607	140400	71720430	17930	17930	17930	17930	0
341	20230607	140300	71720430	17930	17930	17930	17930	0
342	20230607	140200	71720430	17930	17930	17930	17930	0
343	20230607	140100	71720430	17930	17930	17930	17930	0
344	20230607	140000	71720430	17930	17930	17930	17930	0
345	20230607	135900	71720430	17930	17930	17930	17930	0
346	20230607	135800	71720430	17930	17930	17930	17930	0
347	20230607	135700	71720430	17930	17930	17930	17930	0
348	20230607	135600	71720430	17930	17930	17930	17930	0
349	20230607	135500	71720430	17930	17930	17930	17930	0
350	20230607	135400	71720430	17930	17930	17930	17930	0
351	20230607	135300	71720430	17930	17930	17930	17930	0
352	20230607	135200	71720430	17930	17930	17930	17930	0
353	20230607	135100	71720430	17930	17930	17930	17930	0
354	20230607	135000	71720430	17930	17930	17930	17930	0
355	20230607	134900	71720430	17930	17930	17930	17930	0
356	20230607	134800	71720430	17930	17930	17930	17930	0
357	20230607	134700	71720430	17930	17930	17930	17930	1
358	20230607	134600	71702500	17910	17910	17910	17910	0
359	20230607	134500	71702500	17910	17910	17910	17910	266
360	20230607	134400	66938440	17910	17910	17910	17910	0
361	20230607	134300	66938440	17910	17910	17910	17910	0
362	20230607	134200	66938440	17910	17910	17910	17910	0
363	20230607	134100	66938440	17910	17910	17910	17910	0
364	20230607	134000	66938440	17910	17910	17910	17910	0
365	20230607	133900	66938440	17910	17910	17910	17910	0
366	20230607	133800	66938440	17910	17910	17910	17910	0
367	20230607	133700	66938440	17910	17910	17910	17910	0
368	20230607	133600	66938440	17910	17910	17910	17910	0
369	20230607	133500	66938440	17910	17910	17910	17910	0
370	20230607	133400	66938440	17910	17910	17910	17910	0
371	20230607	133300	66938440	17910	17910	17910	17910	0
372	20230607	133200	66938440	17910	17910	17910	17910	0
373	20230607	133100	66938440	17910	17910	17910	17910	0
374	20230607	133000	66938440	17910	17910	17910	17910	0
375	20230607	132900	66938440	17910	17910	17910	17910	0
376	20230607	132800	66938440	17910	17910	17910	17910	0
377	20230607	132700	66938440	17910	17910	17910	17910	0
378	20230607	132600	66938440	17910	17910	17910	17910	0
379	20230607	132500	66938440	17910	17910	17910	17910	0
380	20230607	132400	66938440	17910	17910	17910	17910	0
381	20230607	132300	66938440	17910	17910	17910	17910	0
382	20230607	132200	66938440	17910	17910	17910	17910	0
383	20230607	132100	66938440	17910	17910	17910	17910	0
384	20230607	132000	66938440	17910	17910	17910	17910	0
385	20230607	131900	66938440	17910	17910	17910	17910	0
386	20230607	131800	66938440	17910	17910	17910	17910	0
387	20230607	131700	66938440	17910	17910	17910	17910	0
388	20230607	131600	66938440	17910	17910	17910	17910	0
389	20230607	131500	66938440	17910	17910	17910	17910	0
390	20230607	131400	66938440	17910	17910	17910	17910	0
391	20230607	131300	66938440	17910	17910	17910	17910	0
392	20230607	131200	66938440	17910	17910	17910	17910	0
393	20230607	131100	66938440	17910	17910	17910	17910	0
394	20230607	131000	66938440	17910	17910	17910	17910	0
395	20230607	130900	66938440	17910	17910	17910	17910	0
396	20230607	130800	66938440	17910	17910	17910	17910	0
397	20230607	130700	66938440	17910	17910	17910	17910	0
398	20230607	130600	66938440	17910	17910	17910	17910	0
399	20230607	130500	66938440	17910	17910	17910	17910	0
400	20230607	130400	66938440	17910	17910	17910	17910	0
401	20230607	130300	66938440	17910	17910	17920	17910	3
402	20230607	130200	66884700	17860	17860	17860	17860	0
403	20230607	130100	66884700	17860	17860	17860	17860	0
404	20230607	130000	66884700	17860	17860	17860	17860	0
405	20230607	125900	66884700	17860	17860	17860	17860	58
406	20230607	125800	65848820	17860	17860	17860	17860	0
407	20230607	125700	65848820	17860	17860	17860	17860	0
408	20230607	125600	65848820	17860	17860	17860	17860	0
409	20230607	125500	65848820	17860	17860	17860	17860	40
410	20230607	125400	65134420	17860	17860	17860	17860	0
411	20230607	125300	65134420	17860	17860	17860	17860	1
412	20230607	125200	65116560	17920	17920	17920	17920	0
413	20230607	125100	65116560	17920	17920	17920	17920	1
414	20230607	125000	65098640	17920	17920	17920	17920	0
415	20230607	124900	65098640	17920	17920	17920	17920	0
416	20230607	124800	65098640	17920	17920	17920	17920	0
417	20230607	124700	65098640	17920	17920	17920	17920	0
418	20230607	124600	65098640	17920	17920	17920	17920	0
419	20230607	124500	65098640	17920	17920	17920	17920	0
420	20230607	124400	65098640	17920	17920	17920	17920	0
421	20230607	124300	65098640	17920	17920	17920	17920	1
422	20230607	124200	65080720	17900	17900	17900	17900	2
423	20230607	124100	65044920	17850	17850	17850	17850	0
424	20230607	124000	65044920	17850	17850	17850	17850	0
425	20230607	123900	65044920	17850	17850	17850	17850	0
426	20230607	123800	65044920	17850	17850	17850	17850	0
427	20230607	123700	65044920	17850	17850	17850	17850	0
428	20230607	123600	65044920	17850	17850	17850	17850	2
429	20230607	123500	65009220	17910	17910	17910	17910	0
430	20230607	123400	65009220	17910	17910	17910	17910	0
431	20230607	123300	65009220	17910	17910	17910	17910	0
432	20230607	123200	65009220	17910	17910	17910	17910	0
433	20230607	123100	65009220	17910	17910	17910	17910	0
434	20230607	123000	65009220	17910	17910	17910	17910	0
435	20230607	122900	65009220	17910	17910	17910	17910	0
436	20230607	122800	65009220	17910	17910	17910	17910	0
437	20230607	122700	65009220	17910	17910	17910	17910	0
438	20230607	122600	65009220	17910	17910	17910	17910	0
439	20230607	122500	65009220	17910	17910	17910	17910	1
440	20230607	122400	64991310	17890	17890	17890	17890	0
441	20230607	122300	64991310	17890	17890	17890	17890	0
442	20230607	122200	64991310	17890	17890	17890	17890	8
443	20230607	122100	64848190	17930	17930	17930	17930	0
444	20230607	122000	64848190	17930	17930	17930	17930	0
445	20230607	121900	64848190	17930	17880	17930	17880	26
446	20230607	121800	64383230	17880	17940	17940	17760	1958
447	20230607	121700	29413930	17950	17950	17950	17950	4
448	20230607	121600	29342130	17950	17950	17950	17950	57
449	20230607	121500	28318980	17950	17950	17950	17950	0
450	20230607	121400	28318980	17950	17950	17950	17950	0
451	20230607	121300	28318980	17950	17950	17950	17950	0
452	20230607	121200	28318980	17950	17950	17950	17950	0
453	20230607	121100	28318980	17950	17950	17950	17950	56
454	20230607	121000	27313780	17950	17950	17950	17950	0
455	20230607	120900	27313780	17950	17950	17950	17950	0
456	20230607	120800	27313780	17950	17950	17950	17950	0
457	20230607	120700	27313780	17950	17950	17950	17950	0
458	20230607	120600	27313780	17950	17950	17950	17950	0
459	20230607	120500	27313780	17950	17950	17950	17950	0
460	20230607	120400	27313780	17950	17950	17950	17950	0
461	20230607	120300	27313780	17950	17950	17950	17950	0
462	20230607	120200	27313780	17950	17950	17950	17950	5
463	20230607	120100	27224030	17950	17950	17950	17950	0
464	20230607	120000	27224030	17950	17950	17950	17950	0
465	20230607	115900	27224030	17950	17950	17950	17950	0
466	20230607	115800	27224030	17950	17950	17950	17950	0
467	20230607	115700	27224030	17950	17950	17950	17950	0
468	20230607	115600	27224030	17950	17950	17950	17950	0
469	20230607	115500	27224030	17950	17950	17950	17950	0
470	20230607	115400	27224030	17950	17950	17950	17950	0
471	20230607	115300	27224030	17950	17950	17950	17950	0
472	20230607	115200	27224030	17950	17950	17950	17950	0
473	20230607	115100	27224030	17950	17950	17950	17950	0
474	20230607	115000	27224030	17950	17950	17950	17950	0
475	20230607	114900	27224030	17950	17950	17950	17950	0
476	20230607	114800	27224030	17950	17950	17950	17950	0
477	20230607	114700	27224030	17950	17950	17950	17950	0
478	20230607	114600	27224030	17950	17950	17950	17950	0
479	20230607	114500	27224030	17950	17950	17950	17950	10
480	20230607	114400	27044530	17950	17950	17950	17950	0
481	20230607	114300	27044530	17950	17950	17950	17950	0
482	20230607	114200	27044530	17950	17950	17950	17950	0
483	20230607	114100	27044530	17950	17950	17950	17950	0
484	20230607	114000	27044530	17950	17950	17950	17950	0
485	20230607	113900	27044530	17950	17950	17950	17950	0
486	20230607	113800	27044530	17950	17950	17950	17950	2
487	20230607	113700	27008630	17940	17940	17940	17940	0
488	20230607	113600	27008630	17940	17940	17940	17940	0
489	20230607	113500	27008630	17940	17940	17940	17940	0
490	20230607	113400	27008630	17940	17940	17940	17940	0
491	20230607	113300	27008630	17940	17940	17940	17940	0
492	20230607	113200	27008630	17940	17940	17940	17940	0
493	20230607	113100	27008630	17940	17940	17940	17940	0
494	20230607	113000	27008630	17940	17940	17940	17940	0
495	20230607	112900	27008630	17940	17940	17940	17940	0
496	20230607	112800	27008630	17940	17940	17940	17940	0
497	20230607	112700	27008630	17940	17940	17940	17940	0
498	20230607	112600	27008630	17940	17940	17940	17940	0
499	20230607	112500	27008630	17940	17940	17940	17940	0
500	20230607	112400	27008630	17940	17940	17940	17940	0
501	20230607	112300	27008630	17940	17940	17940	17940	0
502	20230607	112200	27008630	17940	17940	17940	17940	4
503	20230607	112100	26936870	17940	17940	17940	17940	0
504	20230607	112000	26936870	17940	17940	17940	17940	0
505	20230607	111900	26936870	17940	17940	17940	17940	0
506	20230607	111800	26936870	17940	17940	17940	17940	0
507	20230607	111700	26936870	17940	17940	17940	17940	0
508	20230607	111600	26936870	17940	17940	17940	17940	0
509	20230607	111500	26936870	17940	17940	17940	17940	0
510	20230607	111400	26936870	17940	17940	17940	17940	0
511	20230607	111300	26936870	17940	17940	17940	17940	0
512	20230607	111200	26936870	17940	17940	17940	17940	0
513	20230607	111100	26936870	17940	17940	17940	17940	0
514	20230607	111000	26936870	17940	17940	17940	17940	0
515	20230607	110900	26936870	17940	17940	17940	17940	0
516	20230607	110800	26936870	17940	17940	17940	17940	0
517	20230607	110700	26936870	17940	17940	17940	17940	0
518	20230607	110600	26936870	17940	17940	17940	17940	0
519	20230607	110500	26936870	17940	17940	17940	17940	0
520	20230607	110400	26936870	17940	17940	17940	17940	0
521	20230607	110300	26936870	17940	17940	17940	17940	0
522	20230607	110200	26936870	17940	17940	17940	17940	0
523	20230607	110100	26936870	17940	17940	17940	17940	0
524	20230607	110000	26936870	17940	17940	17940	17940	0
525	20230607	105900	26936870	17940	17940	17940	17940	0
526	20230607	105800	26936870	17940	17940	17940	17940	0
527	20230607	105700	26936870	17940	17940	17940	17940	0
528	20230607	105600	26936870	17940	17940	17940	17940	0
529	20230607	105500	26936870	17940	17940	17940	17940	0
530	20230607	105400	26936870	17940	17940	17940	17940	0
531	20230607	105300	26936870	17940	17940	17940	17940	0
532	20230607	105200	26936870	17940	17940	17940	17940	0
533	20230607	105100	26936870	17940	17940	17940	17940	0
534	20230607	105000	26936870	17940	17940	17940	17940	0
535	20230607	104900	26936870	17940	17940	17940	17940	0
536	20230607	104800	26936870	17940	17940	17940	17940	0
537	20230607	104700	26936870	17940	17940	17940	17940	0
538	20230607	104600	26936870	17940	17940	17940	17940	20
539	20230607	104500	26578070	17950	17950	17950	17950	0
540	20230607	104400	26578070	17950	17950	17950	17950	0
541	20230607	104300	26578070	17950	17950	17950	17950	0
542	20230607	104200	26578070	17950	17950	17950	17950	0
543	20230607	104100	26578070	17950	17950	17950	17950	0
544	20230607	104000	26578070	17950	17950	17950	17950	0
545	20230607	103900	26578070	17950	17950	17950	17950	0
546	20230607	103800	26578070	17950	17950	17950	17950	0
547	20230607	103700	26578070	17950	17950	17950	17950	10
548	20230607	103600	26398570	17950	17950	17950	17950	0
549	20230607	103500	26398570	17950	17950	17950	17950	1
550	20230607	103400	26380620	17950	17950	17950	17950	0
551	20230607	103300	26380620	17950	17950	17950	17950	0
552	20230607	103200	26380620	17950	17950	17950	17950	0
553	20230607	103100	26380620	17950	17950	17950	17950	0
554	20230607	103000	26380620	17950	17950	17950	17950	0
555	20230607	102900	26380620	17950	17950	17950	17950	0
556	20230607	102800	26380620	17950	17950	17950	17950	0
557	20230607	102700	26380620	17950	17950	17950	17950	0
558	20230607	102600	26380620	17950	17950	17950	17950	0
559	20230607	102500	26380620	17950	17950	17950	17950	0
560	20230607	102400	26380620	17950	17950	17950	17950	1
561	20230607	102300	26362670	17940	17940	17940	17940	299
562	20230607	102200	20998610	17930	17930	17930	17930	0
563	20230607	102100	20998610	17930	17930	17930	17930	170
564	20230607	102000	17950510	17930	17930	17930	17930	2
565	20230607	101900	17914650	17940	17940	17940	17940	0
566	20230607	101800	17914650	17940	17940	17940	17940	0
567	20230607	101700	17914650	17940	17940	17940	17940	0
568	20230607	101600	17914650	17940	17940	17940	17940	0
569	20230607	101500	17914650	17940	17940	17940	17940	0
570	20230607	101400	17914650	17940	17940	17940	17940	0
571	20230607	101300	17914650	17940	17940	17940	17940	0
572	20230607	101200	17914650	17940	17940	17940	17940	0
573	20230607	101100	17914650	17940	17940	17940	17940	5
574	20230607	101000	17824950	17950	17950	17950	17950	0
575	20230607	100900	17824950	17950	17950	17950	17950	0
576	20230607	100800	17824950	17950	17950	17950	17950	0
577	20230607	100700	17824950	17950	17950	17950	17950	0
578	20230607	100600	17824950	17950	17950	17950	17950	0
579	20230607	100500	17824950	17950	17950	17950	17950	0
580	20230607	100400	17824950	17950	17950	17950	17950	0
581	20230607	100300	17824950	17950	17950	17950	17950	1
582	20230607	100200	17807000	17900	17900	17900	17900	10
583	20230607	100100	17628000	17950	17950	17950	17950	0
584	20230607	100000	17628000	17950	17950	17950	17950	0
585	20230607	095900	17628000	17950	17950	17950	17950	0
586	20230607	095800	17628000	17950	17950	17950	17950	0
587	20230607	095700	17628000	17950	17950	17950	17950	0
588	20230607	095600	17628000	17950	17950	17950	17950	0
589	20230607	095500	17628000	17950	17950	17950	17950	17
590	20230607	095400	17322850	17970	17970	17970	17970	0
591	20230607	095300	17322850	17970	17970	17970	17970	10
592	20230607	095200	17143150	17970	17960	17970	17960	2
593	20230607	095100	17107220	17910	17910	17910	17910	10
594	20230607	095000	16928120	17960	17960	17960	17960	3
595	20230607	094900	16874240	17980	17980	17980	17980	0
596	20230607	094800	16874240	17980	17980	17980	17980	0
597	20230607	094700	16874240	17980	17960	17980	17960	2
598	20230607	094600	16838300	17910	17910	17910	17910	0
599	20230607	094500	16838300	17910	17910	17910	17910	0
600	20230607	094400	16838300	17910	17910	17910	17910	7
601	20230607	094300	16712930	17940	17940	17940	17940	0
602	20230607	094200	16712930	17940	17940	17940	17940	0
603	20230607	094100	16712930	17940	17940	17940	17940	0
604	20230607	094000	16712930	17940	17960	17960	17940	6
605	20230607	093900	16605270	17940	17940	17940	17940	20
606	20230607	093800	16246470	17980	17980	17980	17980	0
607	20230607	093700	16246470	17980	17980	17980	17980	1
608	20230607	093600	16228490	17910	17950	17950	17910	236
609	20230607	093500	12001650	17950	17950	17950	17950	0
610	20230607	093400	12001650	17950	17950	17950	17950	10
611	20230607	093300	11822150	18010	17940	18010	17940	20
612	20230607	093200	11463250	17910	17950	17950	17910	110
613	20230607	093100	9493110	17950	18000	18000	17950	330
614	20230607	093000	3565240	18010	18010	18010	18010	0
615	20230607	092900	3565240	18010	18010	18010	18010	0
616	20230607	092800	3565240	18010	18010	18010	18010	0
617	20230607	092700	3565240	18010	18010	18010	18010	0
618	20230607	092600	3565240	18010	18010	18010	18010	0
619	20230607	092500	3565240	18010	18010	18010	18010	50
620	20230607	092400	2664740	18000	18000	18000	18000	0
621	20230607	092300	2664740	18000	18000	18000	18000	71
622	20230607	092200	1386740	18010	18010	18010	18010	0
623	20230607	092100	1386740	18010	18010	18010	18010	0
624	20230607	092000	1386740	18010	18010	18010	18010	0
625	20230607	091900	1386740	18010	18010	18010	18010	0
626	20230607	091800	1386740	18010	18010	18010	18010	1
627	20230607	091700	1368730	18010	18010	18010	18010	53
628	20230607	091600	414200	18020	18020	18020	18020	0
629	20230607	091500	414200	18020	18010	18020	18010	2
630	20230607	091400	378170	18010	18010	18010	18010	0
631	20230607	091300	378170	18010	18010	18010	18010	0
632	20230607	091200	378170	18010	18010	18010	18010	0
633	20230607	091100	378170	18010	18010	18010	18010	0
634	20230607	091000	378170	18010	18020	18020	18010	9
635	20230607	090900	216000	18000	18000	18000	18000	0
636	20230607	090800	216000	18000	18000	18000	18000	0
637	20230607	090700	216000	18000	18000	18000	18000	0
638	20230607	090600	216000	18000	18000	18000	18000	0
639	20230607	090500	216000	18000	18000	18000	18000	0
640	20230607	090400	216000	18000	18000	18000	18000	0
641	20230607	090300	216000	18000	18000	18000	18000	0
642	20230607	090200	216000	18000	18000	18000	18000	0
643	20230607	090100	216000	18000	18000	18000	18000	0
644	20230607	090000	216000	18000	18000	18000	18000	12