KissMeData/060850/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191800	48381820	8940	8940	8940	8940	223
3	20230612	191700	48381820	8940	8940	8940	8940	0
4	20230612	191600	48381820	8940	8940	8940	8940	0
5	20230612	191500	48381820	8940	8940	8940	8940	0
6	20230612	191400	48381820	8940	8940	8940	8940	0
7	20230612	191300	48381820	8940	8940	8940	8940	0
8	20230612	191200	48381820	8940	8940	8940	8940	0
9	20230612	191100	48381820	8940	8940	8940	8940	0
10	20230612	191000	48381820	8940	8940	8940	8940	0
11	20230612	190900	48381820	8940	8940	8940	8940	0
12	20230612	190800	48381820	8940	8940	8940	8940	0
13	20230612	190700	48381820	8940	8940	8940	8940	0
14	20230612	190600	48381820	8940	8940	8940	8940	0
15	20230612	190500	48381820	8940	8940	8940	8940	0
16	20230612	190400	48381820	8940	8940	8940	8940	0
17	20230612	190300	48381820	8940	8940	8940	8940	0
18	20230612	190200	48381820	8940	8940	8940	8940	0
19	20230612	190100	48381820	8940	8940	8940	8940	0
20	20230612	190000	48381820	8940	8940	8940	8940	0
21	20230612	185900	48381820	8940	8940	8940	8940	0
22	20230612	185800	48381820	8940	8940	8940	8940	0
23	20230612	185700	48381820	8940	8940	8940	8940	0
24	20230612	185600	48381820	8940	8940	8940	8940	0
25	20230612	185500	48381820	8940	8940	8940	8940	0
26	20230612	185400	48381820	8940	8940	8940	8940	0
27	20230612	185300	48381820	8940	8940	8940	8940	0
28	20230612	185200	48381820	8940	8940	8940	8940	0
29	20230612	185100	48381820	8940	8940	8940	8940	0
30	20230612	185000	48381820	8940	8940	8940	8940	0
31	20230612	184900	48381820	8940	8940	8940	8940	0
32	20230612	184800	48381820	8940	8940	8940	8940	223
33	20230612	184700	48381820	8940	8940	8940	8940	0
34	20230612	184600	48381820	8940	8940	8940	8940	0
35	20230612	184500	48381820	8940	8940	8940	8940	0
36	20230612	184400	48381820	8940	8940	8940	8940	0
37	20230612	184300	48381820	8940	8940	8940	8940	0
38	20230612	184200	48381820	8940	8940	8940	8940	0
39	20230612	184100	48381820	8940	8940	8940	8940	0
40	20230612	184000	48381820	8940	8940	8940	8940	0
41	20230612	183900	48381820	8940	8940	8940	8940	0
42	20230612	183800	48381820	8940	8940	8940	8940	0
43	20230612	183700	48381820	8940	8940	8940	8940	0
44	20230612	183600	48381820	8940	8940	8940	8940	0
45	20230612	183500	48381820	8940	8940	8940	8940	0
46	20230612	183400	48381820	8940	8940	8940	8940	0
47	20230612	183300	48381820	8940	8940	8940	8940	0
48	20230612	183200	48381820	8940	8940	8940	8940	0
49	20230612	183100	48381820	8940	8940	8940	8940	0
50	20230612	183000	48381820	8940	8940	8940	8940	0
51	20230612	182900	48381820	8940	8940	8940	8940	0
52	20230612	182800	48381820	8940	8940	8940	8940	0
53	20230612	182700	48381820	8940	8940	8940	8940	0
54	20230612	182600	48381820	8940	8940	8940	8940	0
55	20230612	182500	48381820	8940	8940	8940	8940	0
56	20230612	182400	48381820	8940	8940	8940	8940	0
57	20230612	182300	48381820	8940	8940	8940	8940	0
58	20230612	182200	48381820	8940	8940	8940	8940	0
59	20230612	182100	48381820	8940	8940	8940	8940	0
60	20230612	182000	48381820	8940	8940	8940	8940	0
61	20230612	181900	48381820	8940	8940	8940	8940	0
62	20230612	181800	48381820	8940	8940	8940	8940	223
63	20230612	181700	48381820	8940	8940	8940	8940	0
64	20230612	181600	48381820	8940	8940	8940	8940	0
65	20230612	181500	48381820	8940	8940	8940	8940	0
66	20230612	181400	48381820	8940	8940	8940	8940	0
67	20230612	181300	48381820	8940	8940	8940	8940	0
68	20230612	181200	48381820	8940	8940	8940	8940	0
69	20230612	181100	48381820	8940	8940	8940	8940	0
70	20230612	181000	48381820	8940	8940	8940	8940	0
71	20230612	180900	48381820	8940	8940	8940	8940	0
72	20230612	180800	48381820	8940	8940	8940	8940	0
73	20230612	180700	48381820	8940	8940	8940	8940	0
74	20230612	180600	48381820	8940	8940	8940	8940	0
75	20230612	180500	48381820	8940	8940	8940	8940	0
76	20230612	180400	48381820	8940	8940	8940	8940	0
77	20230612	180300	48381820	8940	8940	8940	8940	0
78	20230612	180200	48381820	8940	8940	8940	8940	0
79	20230612	180100	48381820	8940	8940	8940	8940	0
80	20230612	180000	48381820	8940	8940	8940	8940	0
81	20230612	175900	48381820	8940	8940	8940	8940	0
82	20230612	175800	48381820	8940	8940	8940	8940	0
83	20230612	175700	48381820	8940	8940	8940	8940	0
84	20230612	175600	48381820	8940	8940	8940	8940	0
85	20230612	175500	48381820	8940	8940	8940	8940	0
86	20230612	175400	48381820	8940	8940	8940	8940	0
87	20230612	175300	48381820	8940	8940	8940	8940	0
88	20230612	175200	48381820	8940	8940	8940	8940	0
89	20230612	175100	48381820	8940	8940	8940	8940	0
90	20230612	175000	48381820	8940	8940	8940	8940	0
91	20230612	174900	48381820	8940	8940	8940	8940	0
92	20230612	174800	48381820	8940	8940	8940	8940	223
93	20230612	174700	48381820	8940	8940	8940	8940	0
94	20230612	174600	48381820	8940	8940	8940	8940	0
95	20230612	174500	48381820	8940	8940	8940	8940	0
96	20230612	174400	48381820	8940	8940	8940	8940	0
97	20230612	174300	48381820	8940	8940	8940	8940	0
98	20230612	174200	48381820	8940	8940	8940	8940	0
99	20230612	174100	48381820	8940	8940	8940	8940	0
100	20230612	174000	48381820	8940	8940	8940	8940	0
101	20230612	173900	48381820	8940	8940	8940	8940	0
102	20230612	173800	48381820	8940	8940	8940	8940	0
103	20230612	173700	48381820	8940	8940	8940	8940	0
104	20230612	173600	48381820	8940	8940	8940	8940	0
105	20230612	173500	48381820	8940	8940	8940	8940	0
106	20230612	173400	48381820	8940	8940	8940	8940	0
107	20230612	173300	48381820	8940	8940	8940	8940	0
108	20230612	173200	48381820	8940	8940	8940	8940	0
109	20230612	173100	48381820	8940	8940	8940	8940	0
110	20230612	173000	48381820	8940	8940	8940	8940	0
111	20230612	172900	48381820	8940	8940	8940	8940	0
112	20230612	172800	48381820	8940	8940	8940	8940	0
113	20230612	172700	48381820	8940	8940	8940	8940	0
114	20230612	172600	48381820	8940	8940	8940	8940	0
115	20230612	172500	48381820	8940	8940	8940	8940	0
116	20230612	172400	48381820	8940	8940	8940	8940	0
117	20230612	172300	48381820	8940	8940	8940	8940	0
118	20230612	172200	48381820	8940	8940	8940	8940	0
119	20230612	172100	48381820	8940	8940	8940	8940	0
120	20230612	172000	48381820	8940	8940	8940	8940	0
121	20230612	171900	48381820	8940	8940	8940	8940	0
122	20230612	171800	48381820	8940	8940	8940	8940	223
123	20230612	171700	48381820	8940	8940	8940	8940	0
124	20230612	171600	48381820	8940	8940	8940	8940	0
125	20230612	171500	48381820	8940	8940	8940	8940	0
126	20230612	171400	48381820	8940	8940	8940	8940	0
127	20230612	171300	48381820	8940	8940	8940	8940	0
128	20230612	171200	48381820	8940	8940	8940	8940	0
129	20230612	171100	48381820	8940	8940	8940	8940	0
130	20230612	171000	48381820	8940	8940	8940	8940	0
131	20230612	170900	48381820	8940	8940	8940	8940	0
132	20230612	170800	48381820	8940	8940	8940	8940	0
133	20230612	170700	48381820	8940	8940	8940	8940	0
134	20230612	170600	48381820	8940	8940	8940	8940	0
135	20230612	170500	48381820	8940	8940	8940	8940	0
136	20230612	170400	48381820	8940	8940	8940	8940	0
137	20230612	170300	48381820	8940	8940	8940	8940	0
138	20230612	170200	48381820	8940	8940	8940	8940	0
139	20230612	170100	48381820	8940	8940	8940	8940	0
140	20230612	170000	48381820	8940	8940	8940	8940	0
141	20230612	165900	48381820	8940	8940	8940	8940	0
142	20230612	165800	48381820	8940	8940	8940	8940	0
143	20230612	165700	48381820	8940	8940	8940	8940	0
144	20230612	165600	48381820	8940	8940	8940	8940	0
145	20230612	165500	48381820	8940	8940	8940	8940	0
146	20230612	165400	48381820	8940	8940	8940	8940	0
147	20230612	165300	48381820	8940	8940	8940	8940	0
148	20230612	165200	48381820	8940	8940	8940	8940	0
149	20230612	165100	48381820	8940	8940	8940	8940	0
150	20230612	165000	48381820	8940	8940	8940	8940	0
151	20230612	164900	48381820	8940	8940	8940	8940	0
152	20230612	164800	48381820	8940	8940	8940	8940	223
153	20230612	164700	48381820	8940	8940	8940	8940	0
154	20230612	164600	48381820	8940	8940	8940	8940	0
155	20230612	164500	48381820	8940	8940	8940	8940	0
156	20230612	164400	48381820	8940	8940	8940	8940	0
157	20230612	164300	48381820	8940	8940	8940	8940	0
158	20230612	164200	48381820	8940	8940	8940	8940	0
159	20230612	164100	48381820	8940	8940	8940	8940	0
160	20230612	164000	48381820	8940	8940	8940	8940	0
161	20230612	163900	48381820	8940	8940	8940	8940	0
162	20230612	163800	48381820	8940	8940	8940	8940	0
163	20230612	163700	48381820	8940	8940	8940	8940	0
164	20230612	163600	48381820	8940	8940	8940	8940	0
165	20230612	163500	48381820	8940	8940	8940	8940	0
166	20230612	163400	48381820	8940	8940	8940	8940	0
167	20230612	163300	48381820	8940	8940	8940	8940	0
168	20230612	163200	48381820	8940	8940	8940	8940	0
169	20230612	163100	48381820	8940	8940	8940	8940	0
170	20230612	163000	48381820	8940	8940	8940	8940	0
171	20230612	162900	48381820	8940	8940	8940	8940	0
172	20230612	162800	48381820	8940	8940	8940	8940	0
173	20230612	162700	48381820	8940	8940	8940	8940	0
174	20230612	162600	48381820	8940	8940	8940	8940	0
175	20230612	162500	48381820	8940	8940	8940	8940	0
176	20230612	162400	48381820	8940	8940	8940	8940	0
177	20230612	162300	48381820	8940	8940	8940	8940	0
178	20230612	162200	48381820	8940	8940	8940	8940	0
179	20230612	162100	48381820	8940	8940	8940	8940	0
180	20230612	162000	48381820	8940	8940	8940	8940	0
181	20230612	161900	48381820	8940	8940	8940	8940	0
182	20230612	161800	48381820	8940	8940	8940	8940	223
183	20230612	161700	48381820	8940	8940	8940	8940	0
184	20230612	161600	48381820	8940	8940	8940	8940	0
185	20230612	161500	48381820	8940	8940	8940	8940	0
186	20230612	161400	48381820	8940	8940	8940	8940	0
187	20230612	161300	48381820	8940	8940	8940	8940	0
188	20230612	161200	48381820	8940	8940	8940	8940	0
189	20230612	161100	48381820	8940	8940	8940	8940	0
190	20230612	161000	48381820	8940	8940	8940	8940	0
191	20230612	160900	48381820	8940	8940	8940	8940	0
192	20230612	160800	48381820	8940	8940	8940	8940	0
193	20230612	160700	48381820	8940	8940	8940	8940	0
194	20230612	160600	48381820	8940	8940	8940	8940	0
195	20230612	160500	48381820	8940	8940	8940	8940	0
196	20230612	160400	48381820	8940	8940	8940	8940	0
197	20230612	160300	48381820	8940	8940	8940	8940	0
198	20230612	160200	48381820	8940	8940	8940	8940	0
199	20230612	160100	48381820	8940	8940	8940	8940	0
200	20230612	160000	48381820	8940	8940	8940	8940	0
201	20230612	155900	48381820	8940	8940	8940	8940	0
202	20230612	155800	48381820	8940	8940	8940	8940	0
203	20230612	155700	48381820	8940	8940	8940	8940	0
204	20230612	155600	48381820	8940	8940	8940	8940	0
205	20230612	155500	48381820	8940	8940	8940	8940	0
206	20230612	155400	48381820	8940	8940	8940	8940	0
207	20230612	155300	48381820	8940	8940	8940	8940	0
208	20230612	155200	48381820	8940	8940	8940	8940	0
209	20230612	155100	48381820	8940	8940	8940	8940	0
210	20230612	155000	48381820	8940	8940	8940	8940	0
211	20230612	154900	48381820	8940	8940	8940	8940	0
212	20230612	154800	48381820	8940	8940	8940	8940	223
213	20230612	154700	48381820	8940	8940	8940	8940	0
214	20230612	154600	48381820	8940	8940	8940	8940	0
215	20230612	154500	48381820	8940	8940	8940	8940	0
216	20230612	154400	48381820	8940	8940	8940	8940	0
217	20230612	154300	48381820	8940	8940	8940	8940	0
218	20230612	154200	48381820	8940	8940	8940	8940	0
219	20230612	154100	48381820	8940	8940	8940	8940	0
220	20230612	154000	48381820	8940	8940	8940	8940	0
221	20230612	153900	48381820	8940	8940	8940	8940	0
222	20230612	153800	48381820	8940	8940	8940	8940	0
223	20230612	153700	48381820	8940	8940	8940	8940	0
224	20230612	153600	48381820	8940	8940	8940	8940	0
225	20230612	153500	48381820	8940	8940	8940	8940	0
226	20230612	153400	48381820	8940	8940	8940	8940	0
227	20230612	153300	48381820	8940	8940	8940	8940	0
228	20230612	153200	48381820	8940	8940	8940	8940	0
229	20230612	153100	48381820	8940	8940	8940	8940	0
230	20230612	153000	48381820	8940	8940	8940	8940	223
231	20230612	152900	46388200	8900	8900	8900	8900	0
232	20230612	152800	46388200	8900	8900	8900	8900	0
233	20230612	152700	46388200	8900	8900	8900	8900	0
234	20230612	152600	46388200	8900	8900	8900	8900	0
235	20230612	152500	46388200	8900	8900	8900	8900	0
236	20230612	152400	46388200	8900	8900	8900	8900	0
237	20230612	152300	46388200	8900	8900	8900	8900	0
238	20230612	152200	46388200	8900	8900	8900	8900	0
239	20230612	152100	46388200	8900	8900	8900	8900	0
240	20230612	152000	46388200	8900	8900	8900	8900	0
241	20230612	151900	46388200	8900	8900	8900	8900	0
242	20230612	151800	46388200	8900	8900	8900	8900	0
243	20230612	151700	46388200	8900	8900	8900	8900	0
244	20230612	151600	46388200	8900	8900	8900	8900	10
245	20230612	151500	46299200	8900	8900	8900	8900	0
246	20230612	151400	46299200	8900	8900	8900	8900	0
247	20230612	151300	46299200	8900	8910	8910	8900	100
248	20230612	151200	45408980	8910	8910	8910	8910	0
249	20230612	151100	45408980	8910	8910	8910	8910	0
250	20230612	151000	45408980	8910	8910	8910	8910	0
251	20230612	150900	45408980	8910	8910	8910	8910	52
252	20230612	150800	44945660	8940	8940	8940	8940	0
253	20230612	150700	44945660	8940	8940	8940	8940	0
254	20230612	150600	44945660	8940	8940	8940	8940	15
255	20230612	150500	44811560	8910	8910	8910	8910	0
256	20230612	150400	44811560	8910	8910	8910	8910	0
257	20230612	150300	44811560	8910	8910	8910	8910	26
258	20230612	150200	44579900	8910	8910	8910	8910	1
259	20230612	150100	44570990	8900	8900	8900	8900	0
260	20230612	150000	44570990	8900	8900	8900	8900	0
261	20230612	145900	44570990	8900	8900	8900	8900	0
262	20230612	145800	44570990	8900	8900	8900	8900	0
263	20230612	145700	44570990	8900	8900	8900	8900	0
264	20230612	145600	44570990	8900	8900	8900	8900	100
265	20230612	145500	43680990	8900	8900	8900	8900	100
266	20230612	145400	42790990	8900	8900	8900	8900	0
267	20230612	145300	42790990	8900	8900	8900	8900	0
268	20230612	145200	42790990	8900	8900	8900	8900	0
269	20230612	145100	42790990	8900	8900	8900	8900	0
270	20230612	145000	42790990	8900	8900	8900	8900	0
271	20230612	144900	42790990	8900	8900	8900	8900	6
272	20230612	144800	42737590	8900	8900	8900	8900	0
273	20230612	144700	42737590	8900	8900	8900	8900	0
274	20230612	144600	42737590	8900	8900	8900	8900	0
275	20230612	144500	42737590	8900	8900	8900	8900	0
276	20230612	144400	42737590	8900	8900	8900	8900	1
277	20230612	144300	42728690	8870	8870	8870	8870	0
278	20230612	144200	42728690	8870	8870	8870	8870	0
279	20230612	144100	42728690	8870	8870	8870	8870	0
280	20230612	144000	42728690	8870	8870	8870	8870	0
281	20230612	143900	42728690	8870	8870	8870	8870	0
282	20230612	143800	42728690	8870	8870	8870	8870	0
283	20230612	143700	42728690	8870	8870	8870	8870	0
284	20230612	143600	42728690	8870	8870	8870	8870	0
285	20230612	143500	42728690	8870	8870	8870	8870	0
286	20230612	143400	42728690	8870	8870	8870	8870	0
287	20230612	143300	42728690	8870	8870	8870	8870	0
288	20230612	143200	42728690	8870	8870	8870	8870	0
289	20230612	143100	42728690	8870	8870	8870	8870	0
290	20230612	143000	42728690	8870	8870	8870	8870	0
291	20230612	142900	42728690	8870	8870	8870	8870	0
292	20230612	142800	42728690	8870	8870	8870	8870	0
293	20230612	142700	42728690	8870	8870	8870	8870	0
294	20230612	142600	42728690	8870	8870	8870	8870	0
295	20230612	142500	42728690	8870	8870	8870	8870	0
296	20230612	142400	42728690	8870	8870	8870	8870	0
297	20230612	142300	42728690	8870	8870	8870	8870	0
298	20230612	142200	42728690	8870	8870	8870	8870	0
299	20230612	142100	42728690	8870	8870	8870	8870	0
300	20230612	142000	42728690	8870	8870	8870	8870	0
301	20230612	141900	42728690	8870	8870	8870	8870	0
302	20230612	141800	42728690	8870	8870	8870	8870	0
303	20230612	141700	42728690	8870	8870	8870	8870	0
304	20230612	141600	42728690	8870	8870	8870	8870	0
305	20230612	141500	42728690	8870	8870	8870	8870	0
306	20230612	141400	42728690	8870	8870	8870	8870	0
307	20230612	141300	42728690	8870	8870	8870	8870	0
308	20230612	141200	42728690	8870	8870	8870	8870	0
309	20230612	141100	42728690	8870	8870	8870	8870	0
310	20230612	141000	42728690	8870	8870	8870	8870	0
311	20230612	140900	42728690	8870	8870	8870	8870	0
312	20230612	140800	42728690	8870	8870	8870	8870	0
313	20230612	140700	42728690	8870	8870	8870	8870	0
314	20230612	140600	42728690	8870	8870	8870	8870	0
315	20230612	140500	42728690	8870	8870	8870	8870	0
316	20230612	140400	42728690	8870	8870	8870	8870	0
317	20230612	140300	42728690	8870	8870	8870	8870	0
318	20230612	140200	42728690	8870	8870	8870	8870	0
319	20230612	140100	42728690	8870	8870	8870	8870	0
320	20230612	140000	42728690	8870	8870	8870	8870	26
321	20230612	135900	42498070	8880	8880	8880	8880	0
322	20230612	135800	42498070	8880	8880	8880	8880	0
323	20230612	135700	42498070	8880	8880	8880	8880	0
324	20230612	135600	42498070	8880	8880	8880	8880	0
325	20230612	135500	42498070	8880	8880	8880	8880	4
326	20230612	135400	42462550	8880	8880	8880	8880	0
327	20230612	135300	42462550	8880	8880	8880	8880	0
328	20230612	135200	42462550	8880	8880	8880	8880	0
329	20230612	135100	42462550	8880	8880	8880	8880	10
330	20230612	135000	42373750	8900	8900	8900	8900	0
331	20230612	134900	42373750	8900	8900	8900	8900	0
332	20230612	134800	42373750	8900	8900	8900	8900	0
333	20230612	134700	42373750	8900	8900	8900	8900	0
334	20230612	134600	42373750	8900	8900	8900	8900	105
335	20230612	134500	41439250	8870	8870	8870	8870	0
336	20230612	134400	41439250	8870	8870	8870	8870	0
337	20230612	134300	41439250	8870	8870	8870	8870	0
338	20230612	134200	41439250	8870	8900	8900	8870	369
339	20230612	134100	38157700	8900	8900	8900	8900	0
340	20230612	134000	38157700	8900	8900	8900	8900	0
341	20230612	133900	38157700	8900	8900	8900	8900	0
342	20230612	133800	38157700	8900	8900	8900	8900	0
343	20230612	133700	38157700	8900	8900	8900	8900	0
344	20230612	133600	38157700	8900	8900	8900	8900	0
345	20230612	133500	38157700	8900	8900	8900	8900	0
346	20230612	133400	38157700	8900	8900	8900	8900	0
347	20230612	133300	38157700	8900	8900	8900	8900	0
348	20230612	133200	38157700	8900	8900	8900	8900	0
349	20230612	133100	38157700	8900	8900	8900	8900	0
350	20230612	133000	38157700	8900	8900	8900	8900	100
351	20230612	132900	37267700	8900	8900	8900	8900	0
352	20230612	132800	37267700	8900	8900	8900	8900	0
353	20230612	132700	37267700	8900	8900	8900	8900	0
354	20230612	132600	37267700	8900	8900	8900	8900	0
355	20230612	132500	37267700	8900	8900	8900	8900	81
356	20230612	132400	36546800	8900	8900	8900	8900	0
357	20230612	132300	36546800	8900	8900	8900	8900	0
358	20230612	132200	36546800	8900	8900	8900	8900	0
359	20230612	132100	36546800	8900	8900	8900	8900	0
360	20230612	132000	36546800	8900	8900	8900	8900	0
361	20230612	131900	36546800	8900	8900	8900	8900	0
362	20230612	131800	36546800	8900	8900	8900	8900	0
363	20230612	131700	36546800	8900	8900	8900	8900	0
364	20230612	131600	36546800	8900	8900	8900	8900	0
365	20230612	131500	36546800	8900	8900	8900	8900	0
366	20230612	131400	36546800	8900	8900	8900	8900	0
367	20230612	131300	36546800	8900	8900	8900	8900	0
368	20230612	131200	36546800	8900	8900	8900	8900	0
369	20230612	131100	36546800	8900	8900	8900	8900	0
370	20230612	131000	36546800	8900	8900	8900	8900	0
371	20230612	130900	36546800	8900	8900	8900	8900	0
372	20230612	130800	36546800	8900	8900	8900	8900	0
373	20230612	130700	36546800	8900	8900	8900	8900	0
374	20230612	130600	36546800	8900	8900	8900	8900	0
375	20230612	130500	36546800	8900	8900	8900	8900	0
376	20230612	130400	36546800	8900	8900	8900	8900	0
377	20230612	130300	36546800	8900	8900	8900	8900	0
378	20230612	130200	36546800	8900	8900	8900	8900	0
379	20230612	130100	36546800	8900	8900	8900	8900	0
380	20230612	130000	36546800	8900	8900	8900	8900	0
381	20230612	125900	36546800	8900	8900	8900	8900	0
382	20230612	125800	36546800	8900	8900	8900	8900	0
383	20230612	125700	36546800	8900	8900	8900	8900	0
384	20230612	125600	36546800	8900	8900	8900	8900	0
385	20230612	125500	36546800	8900	8900	8900	8900	0
386	20230612	125400	36546800	8900	8900	8900	8900	59
387	20230612	125300	36021700	8900	8900	8900	8900	15
388	20230612	125200	35888200	8940	8940	8940	8940	0
389	20230612	125100	35888200	8940	8940	8940	8940	0
390	20230612	125000	35888200	8940	8940	8940	8940	0
391	20230612	124900	35888200	8940	8940	8940	8940	0
392	20230612	124800	35888200	8940	8940	8940	8940	0
393	20230612	124700	35888200	8940	8940	8940	8940	0
394	20230612	124600	35888200	8940	8940	8940	8940	1
395	20230612	124500	35879260	8900	8900	8900	8900	0
396	20230612	124400	35879260	8900	8900	8900	8900	0
397	20230612	124300	35879260	8900	8900	8900	8900	85
398	20230612	124200	35122760	8900	8900	8900	8900	0
399	20230612	124100	35122760	8900	8900	8900	8900	0
400	20230612	124000	35122760	8900	8900	8900	8900	0
401	20230612	123900	35122760	8900	8900	8900	8900	0
402	20230612	123800	35122760	8900	8900	8900	8900	0
403	20230612	123700	35122760	8900	8900	8900	8900	0
404	20230612	123600	35122760	8900	8900	8900	8900	0
405	20230612	123500	35122760	8900	8910	8910	8900	104
406	20230612	123400	34197150	8930	8930	8930	8930	0
407	20230612	123300	34197150	8930	8930	8930	8930	0
408	20230612	123200	34197150	8930	8930	8930	8930	0
409	20230612	123100	34197150	8930	8940	8950	8930	22
410	20230612	123000	34000280	8900	8900	8900	8900	108
411	20230612	122900	33039080	8920	8920	8920	8920	8
412	20230612	122800	32967720	8900	8900	8900	8900	0
413	20230612	122700	32967720	8900	8900	8900	8900	0
414	20230612	122600	32967720	8900	8900	8900	8900	0
415	20230612	122500	32967720	8900	8900	8900	8900	0
416	20230612	122400	32967720	8900	8900	8900	8900	0
417	20230612	122300	32967720	8900	8900	8900	8900	0
418	20230612	122200	32967720	8900	8900	8900	8900	25
419	20230612	122100	32745220	8900	8900	8900	8900	0
420	20230612	122000	32745220	8900	8900	8900	8900	0
421	20230612	121900	32745220	8900	8900	8900	8900	0
422	20230612	121800	32745220	8900	8900	8900	8900	0
423	20230612	121700	32745220	8900	8900	8900	8900	25
424	20230612	121600	32522720	8900	8900	8900	8900	0
425	20230612	121500	32522720	8900	8900	8900	8900	1265
426	20230612	121400	21264220	8900	8900	8900	8900	0
427	20230612	121300	21264220	8900	8900	8900	8900	0
428	20230612	121200	21264220	8900	8900	8900	8900	0
429	20230612	121100	21264220	8900	8910	8910	8900	10
430	20230612	121000	21175210	8900	8900	8900	8900	0
431	20230612	120900	21175210	8900	8900	8900	8900	0
432	20230612	120800	21175210	8900	8900	8900	8900	0
433	20230612	120700	21175210	8900	8900	8900	8900	0
434	20230612	120600	21175210	8900	8900	8900	8900	0
435	20230612	120500	21175210	8900	8900	8900	8900	0
436	20230612	120400	21175210	8900	8900	8900	8900	0
437	20230612	120300	21175210	8900	8900	8900	8900	0
438	20230612	120200	21175210	8900	8900	8900	8900	0
439	20230612	120100	21175210	8900	8900	8900	8900	0
440	20230612	120000	21175210	8900	8900	8900	8900	0
441	20230612	115900	21175210	8900	8900	8900	8900	0
442	20230612	115800	21175210	8900	8920	8920	8900	300
443	20230612	115700	18504250	8940	8940	8940	8940	0
444	20230612	115600	18504250	8940	8940	8940	8940	0
445	20230612	115500	18504250	8940	8940	8940	8940	0
446	20230612	115400	18504250	8940	8940	8940	8940	0
447	20230612	115300	18504250	8940	8940	8940	8940	0
448	20230612	115200	18504250	8940	8940	8940	8940	0
449	20230612	115100	18504250	8940	8940	8940	8940	0
450	20230612	115000	18504250	8940	8940	8940	8940	0
451	20230612	114900	18504250	8940	8940	8940	8940	0
452	20230612	114800	18504250	8940	8940	8940	8940	0
453	20230612	114700	18504250	8940	8940	8940	8940	0
454	20230612	114600	18504250	8940	8940	8940	8940	0
455	20230612	114500	18504250	8940	8940	8940	8940	0
456	20230612	114400	18504250	8940	8940	8940	8940	0
457	20230612	114300	18504250	8940	8940	8940	8940	0
458	20230612	114200	18504250	8940	8940	8940	8940	0
459	20230612	114100	18504250	8940	8940	8940	8940	0
460	20230612	114000	18504250	8940	8940	8940	8940	0
461	20230612	113900	18504250	8940	8940	8940	8940	0
462	20230612	113800	18504250	8940	8940	8940	8940	0
463	20230612	113700	18504250	8940	8940	8940	8940	0
464	20230612	113600	18504250	8940	8940	8940	8940	0
465	20230612	113500	18504250	8940	8940	8940	8940	10
466	20230612	113400	18414850	8940	8940	8940	8940	0
467	20230612	113300	18414850	8940	8940	8940	8940	0
468	20230612	113200	18414850	8940	8940	8940	8940	0
469	20230612	113100	18414850	8940	8940	8940	8940	0
470	20230612	113000	18414850	8940	8940	8940	8940	0
471	20230612	112900	18414850	8940	8940	8940	8940	0
472	20230612	112800	18414850	8940	8940	8940	8940	0
473	20230612	112700	18414850	8940	8940	8940	8940	0
474	20230612	112600	18414850	8940	8940	8940	8940	0
475	20230612	112500	18414850	8940	8940	8940	8940	6
476	20230612	112400	18361210	8940	8940	8940	8940	1
477	20230612	112300	18352270	8920	8920	8920	8920	0
478	20230612	112200	18352270	8920	8920	8920	8920	0
479	20230612	112100	18352270	8920	8920	8920	8920	0
480	20230612	112000	18352270	8920	8920	8920	8920	0
481	20230612	111900	18352270	8920	8920	8920	8920	0
482	20230612	111800	18352270	8920	8920	8920	8920	0
483	20230612	111700	18352270	8920	8920	8920	8920	0
484	20230612	111600	18352270	8920	8920	8920	8920	0
485	20230612	111500	18352270	8920	8920	8920	8920	0
486	20230612	111400	18352270	8920	8920	8920	8920	1
487	20230612	111300	18343350	8910	8910	8910	8910	0
488	20230612	111200	18343350	8910	8910	8910	8910	0
489	20230612	111100	18343350	8910	8910	8910	8910	0
490	20230612	111000	18343350	8910	8910	8910	8910	0
491	20230612	110900	18343350	8910	8910	8910	8910	0
492	20230612	110800	18343350	8910	8910	8910	8910	0
493	20230612	110700	18343350	8910	8910	8910	8910	0
494	20230612	110600	18343350	8910	8910	8910	8910	0
495	20230612	110500	18343350	8910	8910	8910	8910	0
496	20230612	110400	18343350	8910	8910	8910	8910	0
497	20230612	110300	18343350	8910	8910	8910	8910	0
498	20230612	110200	18343350	8910	8910	8910	8910	0
499	20230612	110100	18343350	8910	8910	8910	8910	0
500	20230612	110000	18343350	8910	8910	8910	8910	0
501	20230612	105900	18343350	8910	8910	8910	8910	0
502	20230612	105800	18343350	8910	8910	8910	8910	0
503	20230612	105700	18343350	8910	8910	8910	8910	0
504	20230612	105600	18343350	8910	8910	8910	8910	0
505	20230612	105500	18343350	8910	8910	8910	8910	0
506	20230612	105400	18343350	8910	8910	8910	8910	0
507	20230612	105300	18343350	8910	8910	8910	8910	0
508	20230612	105200	18343350	8910	8910	8910	8910	0
509	20230612	105100	18343350	8910	8910	8910	8910	0
510	20230612	105000	18343350	8910	8910	8910	8910	0
511	20230612	104900	18343350	8910	8910	8910	8910	0
512	20230612	104800	18343350	8910	8910	8910	8910	0
513	20230612	104700	18343350	8910	8910	8910	8910	0
514	20230612	104600	18343350	8910	8910	8910	8910	0
515	20230612	104500	18343350	8910	8910	8910	8910	0
516	20230612	104400	18343350	8910	8910	8910	8910	0
517	20230612	104300	18343350	8910	8910	8910	8910	0
518	20230612	104200	18343350	8910	8910	8910	8910	0
519	20230612	104100	18343350	8910	8910	8910	8910	0
520	20230612	104000	18343350	8910	8910	8910	8910	0
521	20230612	103900	18343350	8910	8910	8910	8910	0
522	20230612	103800	18343350	8910	8910	8910	8910	0
523	20230612	103700	18343350	8910	8910	8910	8910	0
524	20230612	103600	18343350	8910	8910	8910	8910	0
525	20230612	103500	18343350	8910	8910	8910	8910	0
526	20230612	103400	18343350	8910	8910	8910	8910	0
527	20230612	103300	18343350	8910	8910	8910	8910	0
528	20230612	103200	18343350	8910	8910	8910	8910	0
529	20230612	103100	18343350	8910	8910	8910	8910	0
530	20230612	103000	18343350	8910	8910	8910	8910	0
531	20230612	102900	18343350	8910	8910	8910	8910	0
532	20230612	102800	18343350	8910	8910	8910	8910	0
533	20230612	102700	18343350	8910	8910	8910	8910	0
534	20230612	102600	18343350	8910	8910	8910	8910	0
535	20230612	102500	18343350	8910	8910	8910	8910	0
536	20230612	102400	18343350	8910	8910	8910	8910	0
537	20230612	102300	18343350	8910	8910	8910	8910	0
538	20230612	102200	18343350	8910	8910	8910	8910	0
539	20230612	102100	18343350	8910	8910	8910	8910	0
540	20230612	102000	18343350	8910	8910	8910	8910	0
541	20230612	101900	18343350	8910	8910	8910	8910	0
542	20230612	101800	18343350	8910	8910	8910	8910	0
543	20230612	101700	18343350	8910	8910	8910	8910	0
544	20230612	101600	18343350	8910	8910	8910	8910	5
545	20230612	101500	18298800	8960	8960	8960	8960	0
546	20230612	101400	18298800	8960	8960	8960	8960	0
547	20230612	101300	18298800	8960	8960	8960	8960	0
548	20230612	101200	18298800	8960	8960	8960	8960	1
549	20230612	101100	18289840	8940	8940	8940	8940	0
550	20230612	101000	18289840	8940	8940	8940	8940	1
551	20230612	100900	18280900	8910	8910	8910	8910	0
552	20230612	100800	18280900	8910	8910	8910	8910	0
553	20230612	100700	18280900	8910	8910	8910	8910	0
554	20230612	100600	18280900	8910	8910	8910	8910	0
555	20230612	100500	18280900	8910	8910	8910	8910	0
556	20230612	100400	18280900	8910	8910	8910	8910	30
557	20230612	100300	18013600	8900	8900	8900	8900	0
558	20230612	100200	18013600	8900	8920	8920	8900	250
559	20230612	100100	15787140	8900	8900	8900	8900	0
560	20230612	100000	15787140	8900	8900	8900	8900	0
561	20230612	095900	15787140	8900	8910	8910	8900	250
562	20230612	095800	13561610	8960	8960	8960	8960	0
563	20230612	095700	13561610	8960	8960	8960	8960	0
564	20230612	095600	13561610	8960	8960	8960	8960	0
565	20230612	095500	13561610	8960	8960	8960	8960	0
566	20230612	095400	13561610	8960	8960	8960	8960	0
567	20230612	095300	13561610	8960	8960	8960	8960	0
568	20230612	095200	13561610	8960	8960	8960	8960	0
569	20230612	095100	13561610	8960	8960	8960	8960	0
570	20230612	095000	13561610	8960	8960	8960	8960	1
571	20230612	094900	13552650	8960	8960	8960	8960	0
572	20230612	094800	13552650	8960	8960	8960	8960	0
573	20230612	094700	13552650	8960	8960	8960	8960	0
574	20230612	094600	13552650	8960	8960	8960	8960	0
575	20230612	094500	13552650	8960	8960	8960	8960	0
576	20230612	094400	13552650	8960	8960	8960	8960	0
577	20230612	094300	13552650	8960	8960	8960	8960	0
578	20230612	094200	13552650	8960	8960	8960	8960	0
579	20230612	094100	13552650	8960	8960	8960	8960	0
580	20230612	094000	13552650	8960	8960	8960	8960	0
581	20230612	093900	13552650	8960	8960	8960	8960	0
582	20230612	093800	13552650	8960	8960	8960	8960	0
583	20230612	093700	13552650	8960	8960	8960	8960	0
584	20230612	093600	13552650	8960	8960	8960	8960	2
585	20230612	093500	13534730	8960	8960	8960	8960	0
586	20230612	093400	13534730	8960	8960	8960	8960	0
587	20230612	093300	13534730	8960	8960	8960	8960	1
588	20230612	093200	13525770	8940	8940	8940	8940	1
589	20230612	093100	13516830	8930	8930	8930	8930	0
590	20230612	093000	13516830	8930	8930	8930	8930	311
591	20230612	092900	10739600	8930	8930	8930	8930	0
592	20230612	092800	10739600	8930	8930	8930	8930	0
593	20230612	092700	10739600	8930	8930	8930	8930	0
594	20230612	092600	10739600	8930	8930	8930	8930	0
595	20230612	092500	10739600	8930	8930	8930	8930	1
596	20230612	092400	10730670	8940	8940	8940	8940	0
597	20230612	092300	10730670	8940	8940	8940	8940	0
598	20230612	092200	10730670	8940	8940	8940	8940	0
599	20230612	092100	10730670	8940	8940	8940	8940	0
600	20230612	092000	10730670	8940	8940	8940	8940	1
601	20230612	091900	10721730	8940	8940	8940	8940	0
602	20230612	091800	10721730	8940	8940	8940	8940	0
603	20230612	091700	10721730	8940	8930	8940	8930	670
604	20230612	091600	4732050	8930	8930	8930	8930	0
605	20230612	091500	4732050	8930	8930	8930	8930	0
606	20230612	091400	4732050	8930	8940	8940	8930	2
607	20230612	091300	4714180	8920	8920	8920	8920	0
608	20230612	091200	4714180	8920	8920	8920	8920	0
609	20230612	091100	4714180	8920	8920	8920	8920	22
610	20230612	091000	4517940	9000	9000	9000	9000	0
611	20230612	090900	4517940	9000	9000	9000	9000	0
612	20230612	090800	4517940	9000	9000	9000	9000	0
613	20230612	090700	4517940	9000	9000	9000	9000	0
614	20230612	090600	4517940	9000	8980	9000	8980	245
615	20230612	090500	2314150	8980	8980	8980	8980	0
616	20230612	090400	2314150	8980	8980	8980	8980	0
617	20230612	090300	2314150	8980	8980	8980	8980	0
618	20230612	090200	2314150	8980	8980	8980	8980	0
619	20230612	090100	2314150	8980	8980	8980	8980	0
620	20230612	090000	2314150	8980	8900	8980	8900	260