KissMeData/037460/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205000	183560100	8920	8920	8920	8920	432
3	20230609	204900	183560100	8920	8920	8920	8920	0
4	20230609	204800	183560100	8920	8920	8920	8920	0
5	20230609	204700	183560100	8920	8920	8920	8920	0
6	20230609	204600	183560100	8920	8920	8920	8920	0
7	20230609	204500	183560100	8920	8920	8920	8920	0
8	20230609	204400	183560100	8920	8920	8920	8920	0
9	20230609	204300	183560100	8920	8920	8920	8920	0
10	20230609	204200	183560100	8920	8920	8920	8920	0
11	20230609	204100	183560100	8920	8920	8920	8920	0
12	20230609	204000	183560100	8920	8920	8920	8920	0
13	20230609	203900	183560100	8920	8920	8920	8920	0
14	20230609	203800	183560100	8920	8920	8920	8920	0
15	20230609	203700	183560100	8920	8920	8920	8920	0
16	20230609	203600	183560100	8920	8920	8920	8920	0
17	20230609	203500	183560100	8920	8920	8920	8920	0
18	20230609	203400	183560100	8920	8920	8920	8920	0
19	20230609	203300	183560100	8920	8920	8920	8920	0
20	20230609	203200	183560100	8920	8920	8920	8920	0
21	20230609	203100	183560100	8920	8920	8920	8920	0
22	20230609	203000	183560100	8920	8920	8920	8920	0
23	20230609	202900	183560100	8920	8920	8920	8920	0
24	20230609	202800	183560100	8920	8920	8920	8920	0
25	20230609	202700	183560100	8920	8920	8920	8920	0
26	20230609	202600	183560100	8920	8920	8920	8920	0
27	20230609	202500	183560100	8920	8920	8920	8920	0
28	20230609	202400	183560100	8920	8920	8920	8920	0
29	20230609	202300	183560100	8920	8920	8920	8920	0
30	20230609	202200	183560100	8920	8920	8920	8920	0
31	20230609	202100	183560100	8920	8920	8920	8920	0
32	20230609	202000	183560100	8920	8920	8920	8920	432
33	20230609	201900	183560100	8920	8920	8920	8920	0
34	20230609	201800	183560100	8920	8920	8920	8920	0
35	20230609	201700	183560100	8920	8920	8920	8920	0
36	20230609	201600	183560100	8920	8920	8920	8920	0
37	20230609	201500	183560100	8920	8920	8920	8920	0
38	20230609	201400	183560100	8920	8920	8920	8920	0
39	20230609	201300	183560100	8920	8920	8920	8920	0
40	20230609	201200	183560100	8920	8920	8920	8920	0
41	20230609	201100	183560100	8920	8920	8920	8920	0
42	20230609	201000	183560100	8920	8920	8920	8920	0
43	20230609	200900	183560100	8920	8920	8920	8920	0
44	20230609	200800	183560100	8920	8920	8920	8920	0
45	20230609	200700	183560100	8920	8920	8920	8920	0
46	20230609	200600	183560100	8920	8920	8920	8920	0
47	20230609	200500	183560100	8920	8920	8920	8920	0
48	20230609	200400	183560100	8920	8920	8920	8920	0
49	20230609	200300	183560100	8920	8920	8920	8920	0
50	20230609	200200	183560100	8920	8920	8920	8920	0
51	20230609	200100	183560100	8920	8920	8920	8920	0
52	20230609	200000	183560100	8920	8920	8920	8920	0
53	20230609	195900	183560100	8920	8920	8920	8920	0
54	20230609	195800	183560100	8920	8920	8920	8920	0
55	20230609	195700	183560100	8920	8920	8920	8920	0
56	20230609	195600	183560100	8920	8920	8920	8920	0
57	20230609	195500	183560100	8920	8920	8920	8920	0
58	20230609	195400	183560100	8920	8920	8920	8920	0
59	20230609	195300	183560100	8920	8920	8920	8920	0
60	20230609	195200	183560100	8920	8920	8920	8920	0
61	20230609	195100	183560100	8920	8920	8920	8920	0
62	20230609	195000	183560100	8920	8920	8920	8920	432
63	20230609	194900	183560100	8920	8920	8920	8920	0
64	20230609	194800	183560100	8920	8920	8920	8920	0
65	20230609	194700	183560100	8920	8920	8920	8920	0
66	20230609	194600	183560100	8920	8920	8920	8920	0
67	20230609	194500	183560100	8920	8920	8920	8920	0
68	20230609	194400	183560100	8920	8920	8920	8920	0
69	20230609	194300	183560100	8920	8920	8920	8920	0
70	20230609	194200	183560100	8920	8920	8920	8920	0
71	20230609	194100	183560100	8920	8920	8920	8920	0
72	20230609	194000	183560100	8920	8920	8920	8920	0
73	20230609	193900	183560100	8920	8920	8920	8920	0
74	20230609	193800	183560100	8920	8920	8920	8920	0
75	20230609	193700	183560100	8920	8920	8920	8920	0
76	20230609	193600	183560100	8920	8920	8920	8920	0
77	20230609	193500	183560100	8920	8920	8920	8920	0
78	20230609	193400	183560100	8920	8920	8920	8920	0
79	20230609	193300	183560100	8920	8920	8920	8920	0
80	20230609	193200	183560100	8920	8920	8920	8920	0
81	20230609	193100	183560100	8920	8920	8920	8920	0
82	20230609	193000	183560100	8920	8920	8920	8920	0
83	20230609	192900	183560100	8920	8920	8920	8920	0
84	20230609	192800	183560100	8920	8920	8920	8920	0
85	20230609	192700	183560100	8920	8920	8920	8920	0
86	20230609	192600	183560100	8920	8920	8920	8920	0
87	20230609	192500	183560100	8920	8920	8920	8920	0
88	20230609	192400	183560100	8920	8920	8920	8920	0
89	20230609	192300	183560100	8920	8920	8920	8920	0
90	20230609	192200	183560100	8920	8920	8920	8920	0
91	20230609	192100	183560100	8920	8920	8920	8920	0
92	20230609	192000	183560100	8920	8920	8920	8920	432
93	20230609	191900	183560100	8920	8920	8920	8920	0
94	20230609	191800	183560100	8920	8920	8920	8920	0
95	20230609	191700	183560100	8920	8920	8920	8920	0
96	20230609	191600	183560100	8920	8920	8920	8920	0
97	20230609	191500	183560100	8920	8920	8920	8920	0
98	20230609	191400	183560100	8920	8920	8920	8920	0
99	20230609	191300	183560100	8920	8920	8920	8920	0
100	20230609	191200	183560100	8920	8920	8920	8920	0
101	20230609	191100	183560100	8920	8920	8920	8920	0
102	20230609	191000	183560100	8920	8920	8920	8920	0
103	20230609	190900	183560100	8920	8920	8920	8920	0
104	20230609	190800	183560100	8920	8920	8920	8920	0
105	20230609	190700	183560100	8920	8920	8920	8920	0
106	20230609	190600	183560100	8920	8920	8920	8920	0
107	20230609	190500	183560100	8920	8920	8920	8920	0
108	20230609	190400	183560100	8920	8920	8920	8920	0
109	20230609	190300	183560100	8920	8920	8920	8920	0
110	20230609	190200	183560100	8920	8920	8920	8920	0
111	20230609	190100	183560100	8920	8920	8920	8920	0
112	20230609	190000	183560100	8920	8920	8920	8920	0
113	20230609	185900	183560100	8920	8920	8920	8920	0
114	20230609	185800	183560100	8920	8920	8920	8920	0
115	20230609	185700	183560100	8920	8920	8920	8920	0
116	20230609	185600	183560100	8920	8920	8920	8920	0
117	20230609	185500	183560100	8920	8920	8920	8920	0
118	20230609	185400	183560100	8920	8920	8920	8920	0
119	20230609	185300	183560100	8920	8920	8920	8920	0
120	20230609	185200	183560100	8920	8920	8920	8920	0
121	20230609	185100	183560100	8920	8920	8920	8920	0
122	20230609	185000	183560100	8920	8920	8920	8920	432
123	20230609	184900	183560100	8920	8920	8920	8920	0
124	20230609	184800	183560100	8920	8920	8920	8920	0
125	20230609	184700	183560100	8920	8920	8920	8920	0
126	20230609	184600	183560100	8920	8920	8920	8920	0
127	20230609	184500	183560100	8920	8920	8920	8920	0
128	20230609	184400	183560100	8920	8920	8920	8920	0
129	20230609	184300	183560100	8920	8920	8920	8920	0
130	20230609	184200	183560100	8920	8920	8920	8920	0
131	20230609	184100	183560100	8920	8920	8920	8920	0
132	20230609	184000	183560100	8920	8920	8920	8920	0
133	20230609	183900	183560100	8920	8920	8920	8920	0
134	20230609	183800	183560100	8920	8920	8920	8920	0
135	20230609	183700	183560100	8920	8920	8920	8920	0
136	20230609	183600	183560100	8920	8920	8920	8920	0
137	20230609	183500	183560100	8920	8920	8920	8920	0
138	20230609	183400	183560100	8920	8920	8920	8920	0
139	20230609	183300	183560100	8920	8920	8920	8920	0
140	20230609	183200	183560100	8920	8920	8920	8920	0
141	20230609	183100	183560100	8920	8920	8920	8920	0
142	20230609	183000	183560100	8920	8920	8920	8920	0
143	20230609	182900	183560100	8920	8920	8920	8920	0
144	20230609	182800	183560100	8920	8920	8920	8920	0
145	20230609	182700	183560100	8920	8920	8920	8920	0
146	20230609	182600	183560100	8920	8920	8920	8920	0
147	20230609	182500	183560100	8920	8920	8920	8920	0
148	20230609	182400	183560100	8920	8920	8920	8920	0
149	20230609	182300	183560100	8920	8920	8920	8920	0
150	20230609	182200	183560100	8920	8920	8920	8920	0
151	20230609	182100	183560100	8920	8920	8920	8920	0
152	20230609	182000	183560100	8920	8920	8920	8920	432
153	20230609	181900	183560100	8920	8920	8920	8920	0
154	20230609	181800	183560100	8920	8920	8920	8920	0
155	20230609	181700	183560100	8920	8920	8920	8920	0
156	20230609	181600	183560100	8920	8920	8920	8920	0
157	20230609	181500	183560100	8920	8920	8920	8920	0
158	20230609	181400	183560100	8920	8920	8920	8920	0
159	20230609	181300	183560100	8920	8920	8920	8920	0
160	20230609	181200	183560100	8920	8920	8920	8920	0
161	20230609	181100	183560100	8920	8920	8920	8920	0
162	20230609	181000	183560100	8920	8920	8920	8920	0
163	20230609	180900	183560100	8920	8920	8920	8920	0
164	20230609	180800	183560100	8920	8920	8920	8920	0
165	20230609	180700	183560100	8920	8920	8920	8920	0
166	20230609	180600	183560100	8920	8920	8920	8920	0
167	20230609	180500	183560100	8920	8920	8920	8920	0
168	20230609	180400	183560100	8920	8920	8920	8920	0
169	20230609	180300	183560100	8920	8920	8920	8920	0
170	20230609	180200	183560100	8920	8920	8920	8920	0
171	20230609	180100	183560100	8920	8920	8920	8920	0
172	20230609	180000	183560100	8920	8920	8920	8920	0
173	20230609	175900	183560100	8920	8920	8920	8920	0
174	20230609	175800	183560100	8920	8920	8920	8920	0
175	20230609	175700	183560100	8920	8920	8920	8920	0
176	20230609	175600	183560100	8920	8920	8920	8920	0
177	20230609	175500	183560100	8920	8920	8920	8920	0
178	20230609	175400	183560100	8920	8920	8920	8920	0
179	20230609	175300	183560100	8920	8920	8920	8920	0
180	20230609	175200	183560100	8920	8920	8920	8920	0
181	20230609	175100	183560100	8920	8920	8920	8920	0
182	20230609	175000	183560100	8920	8920	8920	8920	432
183	20230609	174900	183560100	8920	8920	8920	8920	0
184	20230609	174800	183560100	8920	8920	8920	8920	0
185	20230609	174700	183560100	8920	8920	8920	8920	0
186	20230609	174600	183560100	8920	8920	8920	8920	0
187	20230609	174500	183560100	8920	8920	8920	8920	0
188	20230609	174400	183560100	8920	8920	8920	8920	0
189	20230609	174300	183560100	8920	8920	8920	8920	0
190	20230609	174200	183560100	8920	8920	8920	8920	0
191	20230609	174100	183560100	8920	8920	8920	8920	0
192	20230609	174000	183560100	8920	8920	8920	8920	0
193	20230609	173900	183560100	8920	8920	8920	8920	0
194	20230609	173800	183560100	8920	8920	8920	8920	0
195	20230609	173700	183560100	8920	8920	8920	8920	0
196	20230609	173600	183560100	8920	8920	8920	8920	0
197	20230609	173500	183560100	8920	8920	8920	8920	0
198	20230609	173400	183560100	8920	8920	8920	8920	0
199	20230609	173300	183560100	8920	8920	8920	8920	0
200	20230609	173200	183560100	8920	8920	8920	8920	0
201	20230609	173100	183560100	8920	8920	8920	8920	0
202	20230609	173000	183560100	8920	8920	8920	8920	0
203	20230609	172900	183560100	8920	8920	8920	8920	0
204	20230609	172800	183560100	8920	8920	8920	8920	0
205	20230609	172700	183560100	8920	8920	8920	8920	0
206	20230609	172600	183560100	8920	8920	8920	8920	0
207	20230609	172500	183560100	8920	8920	8920	8920	0
208	20230609	172400	183560100	8920	8920	8920	8920	0
209	20230609	172300	183560100	8920	8920	8920	8920	0
210	20230609	172200	183560100	8920	8920	8920	8920	0
211	20230609	172100	183560100	8920	8920	8920	8920	0
212	20230609	172000	183560100	8920	8920	8920	8920	432
213	20230609	171900	183560100	8920	8920	8920	8920	0
214	20230609	171800	183560100	8920	8920	8920	8920	0
215	20230609	171700	183560100	8920	8920	8920	8920	0
216	20230609	171600	183560100	8920	8920	8920	8920	0
217	20230609	171500	183560100	8920	8920	8920	8920	0
218	20230609	171400	183560100	8920	8920	8920	8920	0
219	20230609	171300	183560100	8920	8920	8920	8920	0
220	20230609	171200	183560100	8920	8920	8920	8920	0
221	20230609	171100	183560100	8920	8920	8920	8920	0
222	20230609	171000	183560100	8920	8920	8920	8920	0
223	20230609	170900	183560100	8920	8920	8920	8920	0
224	20230609	170800	183560100	8920	8920	8920	8920	0
225	20230609	170700	183560100	8920	8920	8920	8920	0
226	20230609	170600	183560100	8920	8920	8920	8920	0
227	20230609	170500	183560100	8920	8920	8920	8920	0
228	20230609	170400	183560100	8920	8920	8920	8920	0
229	20230609	170300	183560100	8920	8920	8920	8920	0
230	20230609	170200	183560100	8920	8920	8920	8920	0
231	20230609	170100	183560100	8920	8920	8920	8920	0
232	20230609	170000	183560100	8920	8920	8920	8920	0
233	20230609	165900	183560100	8920	8920	8920	8920	0
234	20230609	165800	183560100	8920	8920	8920	8920	0
235	20230609	165700	183560100	8920	8920	8920	8920	0
236	20230609	165600	183560100	8920	8920	8920	8920	0
237	20230609	165500	183560100	8920	8920	8920	8920	0
238	20230609	165400	183560100	8920	8920	8920	8920	0
239	20230609	165300	183560100	8920	8920	8920	8920	0
240	20230609	165200	183560100	8920	8920	8920	8920	0
241	20230609	165100	183560100	8920	8920	8920	8920	0
242	20230609	165000	183560100	8920	8920	8920	8920	432
243	20230609	164900	183560100	8920	8920	8920	8920	0
244	20230609	164800	183560100	8920	8920	8920	8920	0
245	20230609	164700	183560100	8920	8920	8920	8920	0
246	20230609	164600	183560100	8920	8920	8920	8920	0
247	20230609	164500	183560100	8920	8920	8920	8920	0
248	20230609	164400	183560100	8920	8920	8920	8920	0
249	20230609	164300	183560100	8920	8920	8920	8920	0
250	20230609	164200	183560100	8920	8920	8920	8920	0
251	20230609	164100	183560100	8920	8920	8920	8920	0
252	20230609	164000	183560100	8920	8920	8920	8920	0
253	20230609	163900	183560100	8920	8920	8920	8920	0
254	20230609	163800	183560100	8920	8920	8920	8920	0
255	20230609	163700	183560100	8920	8920	8920	8920	0
256	20230609	163600	183560100	8920	8920	8920	8920	0
257	20230609	163500	183560100	8920	8920	8920	8920	0
258	20230609	163400	183560100	8920	8920	8920	8920	0
259	20230609	163300	183560100	8920	8920	8920	8920	0
260	20230609	163200	183560100	8920	8920	8920	8920	0
261	20230609	163100	183560100	8920	8920	8920	8920	0
262	20230609	163000	183560100	8920	8920	8920	8920	0
263	20230609	162900	183560100	8920	8920	8920	8920	0
264	20230609	162800	183560100	8920	8920	8920	8920	0
265	20230609	162700	183560100	8920	8920	8920	8920	0
266	20230609	162600	183560100	8920	8920	8920	8920	0
267	20230609	162500	183560100	8920	8920	8920	8920	0
268	20230609	162400	183560100	8920	8920	8920	8920	0
269	20230609	162300	183560100	8920	8920	8920	8920	0
270	20230609	162200	183560100	8920	8920	8920	8920	0
271	20230609	162100	183560100	8920	8920	8920	8920	0
272	20230609	162000	183560100	8920	8920	8920	8920	432
273	20230609	161900	183560100	8920	8920	8920	8920	0
274	20230609	161800	183560100	8920	8920	8920	8920	0
275	20230609	161700	183560100	8920	8920	8920	8920	0
276	20230609	161600	183560100	8920	8920	8920	8920	0
277	20230609	161500	183560100	8920	8920	8920	8920	0
278	20230609	161400	183560100	8920	8920	8920	8920	0
279	20230609	161300	183560100	8920	8920	8920	8920	0
280	20230609	161200	183560100	8920	8920	8920	8920	0
281	20230609	161100	183560100	8920	8920	8920	8920	0
282	20230609	161000	183560100	8920	8920	8920	8920	0
283	20230609	160900	183560100	8920	8920	8920	8920	0
284	20230609	160800	183560100	8920	8920	8920	8920	0
285	20230609	160700	183560100	8920	8920	8920	8920	0
286	20230609	160600	183560100	8920	8920	8920	8920	0
287	20230609	160500	183560100	8920	8920	8920	8920	0
288	20230609	160400	183560100	8920	8920	8920	8920	0
289	20230609	160300	183560100	8920	8920	8920	8920	0
290	20230609	160200	183560100	8920	8920	8920	8920	0
291	20230609	160100	183560100	8920	8920	8920	8920	0
292	20230609	160000	183560100	8920	8920	8920	8920	0
293	20230609	155900	183560100	8920	8920	8920	8920	0
294	20230609	155800	183560100	8920	8920	8920	8920	0
295	20230609	155700	183560100	8920	8920	8920	8920	0
296	20230609	155600	183560100	8920	8920	8920	8920	0
297	20230609	155500	183560100	8920	8920	8920	8920	0
298	20230609	155400	183560100	8920	8920	8920	8920	0
299	20230609	155300	183560100	8920	8920	8920	8920	0
300	20230609	155200	183560100	8920	8920	8920	8920	0
301	20230609	155100	183560100	8920	8920	8920	8920	0
302	20230609	155000	183560100	8920	8920	8920	8920	432
303	20230609	154900	183560100	8920	8920	8920	8920	0
304	20230609	154800	183560100	8920	8920	8920	8920	0
305	20230609	154700	183560100	8920	8920	8920	8920	0
306	20230609	154600	183560100	8920	8920	8920	8920	0
307	20230609	154500	183560100	8920	8920	8920	8920	0
308	20230609	154400	183560100	8920	8920	8920	8920	0
309	20230609	154300	183560100	8920	8920	8920	8920	0
310	20230609	154200	183560100	8920	8920	8920	8920	0
311	20230609	154100	183560100	8920	8920	8920	8920	0
312	20230609	154000	183560100	8920	8920	8920	8920	0
313	20230609	153900	183560100	8920	8920	8920	8920	0
314	20230609	153800	183560100	8920	8920	8920	8920	0
315	20230609	153700	183560100	8920	8920	8920	8920	0
316	20230609	153600	183560100	8920	8920	8920	8920	0
317	20230609	153500	183560100	8920	8920	8920	8920	0
318	20230609	153400	183560100	8920	8920	8920	8920	0
319	20230609	153300	183560100	8920	8920	8920	8920	0
320	20230609	153200	183560100	8920	8920	8920	8920	0
321	20230609	153100	183560100	8920	8920	8920	8920	0
322	20230609	153000	183560100	8920	8920	8920	8920	432
323	20230609	152900	179706660	8900	8900	8900	8900	0
324	20230609	152800	179706660	8900	8900	8900	8900	0
325	20230609	152700	179706660	8900	8900	8900	8900	0
326	20230609	152600	179706660	8900	8900	8900	8900	0
327	20230609	152500	179706660	8900	8900	8900	8900	0
328	20230609	152400	179706660	8900	8900	8900	8900	0
329	20230609	152300	179706660	8900	8900	8900	8900	0
330	20230609	152200	179706660	8900	8900	8900	8900	0
331	20230609	152100	179706660	8900	8900	8900	8900	0
332	20230609	152000	179706660	8900	8900	8900	8900	0
333	20230609	151900	179706660	8900	8910	8910	8900	26
334	20230609	151800	179475150	8930	8930	8930	8930	23
335	20230609	151700	179269760	8930	8930	8930	8930	88
336	20230609	151600	178483920	8930	8930	8930	8910	119
337	20230609	151500	177421970	8930	8930	8930	8930	111
338	20230609	151400	176430740	8930	8930	8930	8930	89
339	20230609	151300	175635970	8910	8930	8930	8900	190
340	20230609	151200	173942700	8930	8930	8930	8930	111
341	20230609	151100	172951470	8930	8930	8930	8930	88
342	20230609	151000	172165630	8930	8930	8930	8930	111
343	20230609	150900	171174400	8930	8930	8930	8930	88
344	20230609	150800	170388560	8930	8930	8930	8930	89
345	20230609	150700	169593790	8930	8930	8930	8930	111
346	20230609	150600	168602560	8930	8930	8930	8930	88
347	20230609	150500	167816720	8930	8930	8930	8930	111
348	20230609	150400	166825490	8930	8930	8930	8930	88
349	20230609	150300	166039650	8930	8920	8930	8920	89
350	20230609	150200	165245540	8920	8920	8920	8920	110
351	20230609	150100	164264340	8920	8920	8920	8920	89
352	20230609	150000	163470460	8920	8920	8920	8920	111
353	20230609	145900	162480340	8900	8900	8900	8900	0
354	20230609	145800	162480340	8900	8900	8900	8900	186
355	20230609	145700	160824940	8890	8890	8890	8890	5
356	20230609	145600	160780490	8890	8890	8890	8890	29
357	20230609	145500	160522680	8900	8910	8910	8900	108
358	20230609	145400	159560970	8930	8930	8930	8930	0
359	20230609	145300	159560970	8930	8930	8930	8930	0
360	20230609	145200	159560970	8930	8930	8930	8930	50
361	20230609	145100	159114470	8930	8930	8930	8930	0
362	20230609	145000	159114470	8930	8930	8930	8930	0
363	20230609	144900	159114470	8930	8920	8930	8920	9
364	20230609	144800	159034140	8920	8920	8920	8920	6
365	20230609	144700	158980620	8910	8910	8910	8910	0
366	20230609	144600	158980620	8910	8910	8910	8910	0
367	20230609	144500	158980620	8910	8910	8910	8910	0
368	20230609	144400	158980620	8910	8910	8910	8910	0
369	20230609	144300	158980620	8910	8910	8910	8910	0
370	20230609	144200	158980620	8910	8910	8910	8910	50
371	20230609	144100	158535120	8910	8910	8910	8910	0
372	20230609	144000	158535120	8910	8910	8910	8910	0
373	20230609	143900	158535120	8910	8910	8910	8910	0
374	20230609	143800	158535120	8910	8910	8910	8910	0
375	20230609	143700	158535120	8910	8910	8910	8910	1
376	20230609	143600	158526210	8870	8870	8870	8870	0
377	20230609	143500	158526210	8870	8870	8870	8870	0
378	20230609	143400	158526210	8870	8920	8920	8870	5000
379	20230609	143300	114089680	8920	8920	8920	8920	0
380	20230609	143200	114089680	8920	8920	8920	8920	250
381	20230609	143100	111859680	8920	8910	8920	8910	22
382	20230609	143000	111663640	8920	8920	8920	8920	28
383	20230609	142900	111413880	8920	8920	8920	8920	0
384	20230609	142800	111413880	8920	8920	8920	8920	0
385	20230609	142700	111413880	8920	8920	8920	8920	0
386	20230609	142600	111413880	8920	8920	8920	8920	10
387	20230609	142500	111324680	8920	8920	8920	8920	145
388	20230609	142400	110031280	8930	8930	8930	8930	0
389	20230609	142300	110031280	8930	8930	8930	8930	0
390	20230609	142200	110031280	8930	8930	8930	8930	0
391	20230609	142100	110031280	8930	8930	8930	8930	0
392	20230609	142000	110031280	8930	8930	8930	8930	0
393	20230609	141900	110031280	8930	8930	8930	8930	0
394	20230609	141800	110031280	8930	8930	8930	8930	0
395	20230609	141700	110031280	8930	8930	8930	8930	0
396	20230609	141600	110031280	8930	8930	8930	8930	2
397	20230609	141500	110013420	8930	8930	8930	8930	0
398	20230609	141400	110013420	8930	8930	8930	8930	0
399	20230609	141300	110013420	8930	8930	8930	8930	0
400	20230609	141200	110013420	8930	8930	8930	8930	0
401	20230609	141100	110013420	8930	8930	8930	8930	0
402	20230609	141000	110013420	8930	8930	8930	8930	0
403	20230609	140900	110013420	8930	8930	8930	8930	0
404	20230609	140800	110013420	8930	8930	8930	8930	0
405	20230609	140700	110013420	8930	8930	8930	8930	0
406	20230609	140600	110013420	8930	8930	8930	8930	0
407	20230609	140500	110013420	8930	8930	8930	8930	0
408	20230609	140400	110013420	8930	8930	8930	8930	0
409	20230609	140300	110013420	8930	8930	8930	8930	0
410	20230609	140200	110013420	8930	8930	8930	8930	10
411	20230609	140100	109924120	8910	8910	8910	8910	0
412	20230609	140000	109924120	8910	8910	8910	8910	0
413	20230609	135900	109924120	8910	8910	8910	8910	0
414	20230609	135800	109924120	8910	8910	8910	8910	0
415	20230609	135700	109924120	8910	8910	8910	8910	60
416	20230609	135600	109389520	8910	8910	8910	8910	0
417	20230609	135500	109389520	8910	8910	8910	8910	0
418	20230609	135400	109389520	8910	8910	8910	8910	0
419	20230609	135300	109389520	8910	8910	8910	8910	0
420	20230609	135200	109389520	8910	8910	8910	8910	0
421	20230609	135100	109389520	8910	8910	8910	8910	0
422	20230609	135000	109389520	8910	8910	8910	8910	0
423	20230609	134900	109389520	8910	8910	8910	8910	0
424	20230609	134800	109389520	8910	8910	8910	8910	100
425	20230609	134700	108498520	8920	8920	8920	8920	0
426	20230609	134600	108498520	8920	8920	8920	8920	0
427	20230609	134500	108498520	8920	8920	8920	8920	0
428	20230609	134400	108498520	8920	8920	8920	8920	0
429	20230609	134300	108498520	8920	8920	8920	8920	3
430	20230609	134200	108471760	8930	8930	8930	8930	0
431	20230609	134100	108471760	8930	8930	8930	8930	0
432	20230609	134000	108471760	8930	8930	8930	8930	1
433	20230609	133900	108462830	8920	8920	8920	8920	1259
434	20230609	133800	97232550	8920	8920	8920	8920	0
435	20230609	133700	97232550	8920	8920	8920	8920	122
436	20230609	133600	96144310	8920	8920	8920	8920	0
437	20230609	133500	96144310	8920	8920	8920	8920	0
438	20230609	133400	96144310	8920	8920	8920	8920	0
439	20230609	133300	96144310	8920	8920	8920	8920	60
440	20230609	133200	95609110	8920	8920	8920	8920	0
441	20230609	133100	95609110	8920	8910	8920	8910	57
442	20230609	133000	95101170	8910	8910	8910	8910	7
443	20230609	132900	95038800	8910	8910	8910	8910	0
444	20230609	132800	95038800	8910	8910	8910	8910	100
445	20230609	132700	94147800	8910	8910	8910	8910	0
446	20230609	132600	94147800	8910	8910	8910	8910	0
447	20230609	132500	94147800	8910	8910	8910	8910	0
448	20230609	132400	94147800	8910	8910	8910	8910	30
449	20230609	132300	93880500	8910	8910	8910	8910	30
450	20230609	132200	93613200	8910	8910	8910	8910	0
451	20230609	132100	93613200	8910	8910	8910	8910	30
452	20230609	132000	93345900	8910	8910	8910	8910	0
453	20230609	131900	93345900	8910	8910	8910	8910	0
454	20230609	131800	93345900	8910	8910	8910	8910	5
455	20230609	131700	93301350	8910	8910	8910	8910	0
456	20230609	131600	93301350	8910	8910	8910	8910	30
457	20230609	131500	93034050	8920	8920	8920	8920	0
458	20230609	131400	93034050	8920	8910	8920	8910	4
459	20230609	131300	92998400	8910	8910	8910	8910	19
460	20230609	131200	92829110	8910	8910	8910	8910	1000
461	20230609	131100	83919110	8920	8920	8920	8920	0
462	20230609	131000	83919110	8920	8920	8920	8920	0
463	20230609	130900	83919110	8920	8920	8920	8920	0
464	20230609	130800	83919110	8920	8920	8920	8920	0
465	20230609	130700	83919110	8920	8920	8920	8920	0
466	20230609	130600	83919110	8920	8920	8920	8920	0
467	20230609	130500	83919110	8920	8920	8920	8920	0
468	20230609	130400	83919110	8920	8920	8920	8920	70
469	20230609	130300	83294710	8920	8920	8920	8920	0
470	20230609	130200	83294710	8920	8920	8920	8920	200
471	20230609	130100	81510710	8920	8920	8920	8920	10
472	20230609	130000	81421510	8920	8920	8920	8920	0
473	20230609	125900	81421510	8920	8920	8920	8920	0
474	20230609	125800	81421510	8920	8920	8920	8920	0
475	20230609	125700	81421510	8920	8920	8920	8920	0
476	20230609	125600	81421510	8920	8920	8920	8920	0
477	20230609	125500	81421510	8920	8920	8920	8920	0
478	20230609	125400	81421510	8920	8920	8920	8920	11
479	20230609	125300	81323390	8920	8920	8920	8920	174
480	20230609	125200	79771310	8920	8920	8920	8920	0
481	20230609	125100	79771310	8920	8920	8920	8920	160
482	20230609	125000	78344110	8920	8920	8920	8920	0
483	20230609	124900	78344110	8920	8920	8920	8920	0
484	20230609	124800	78344110	8920	8920	8920	8920	233
485	20230609	124700	76265750	8920	8920	8920	8920	0
486	20230609	124600	76265750	8920	8920	8920	8920	0
487	20230609	124500	76265750	8920	8920	8920	8920	0
488	20230609	124400	76265750	8920	8910	8920	8910	223
489	20230609	124300	74277790	8920	8920	8920	8920	51
490	20230609	124200	73822870	8920	8920	8920	8920	1
491	20230609	124100	73813950	8920	8920	8920	8920	0
492	20230609	124000	73813950	8920	8920	8920	8920	4
493	20230609	123900	73778270	8920	8920	8920	8920	0
494	20230609	123800	73778270	8920	8920	8920	8920	0
495	20230609	123700	73778270	8920	8920	8920	8910	182
496	20230609	123600	72156000	8920	8920	8920	8920	0
497	20230609	123500	72156000	8920	8920	8920	8920	0
498	20230609	123400	72156000	8920	8920	8920	8920	0
499	20230609	123300	72156000	8920	8920	8920	8920	0
500	20230609	123200	72156000	8920	8920	8920	8920	0
501	20230609	123100	72156000	8920	8920	8920	8920	0
502	20230609	123000	72156000	8920	8920	8920	8920	35
503	20230609	122900	71843800	8920	8920	8920	8920	0
504	20230609	122800	71843800	8920	8920	8920	8920	0
505	20230609	122700	71843800	8920	8920	8920	8920	0
506	20230609	122600	71843800	8920	8920	8920	8920	0
507	20230609	122500	71843800	8920	8920	8920	8920	0
508	20230609	122400	71843800	8920	8920	8920	8920	0
509	20230609	122300	71843800	8920	8920	8920	8920	0
510	20230609	122200	71843800	8920	8920	8920	8920	1175
511	20230609	122100	61362800	8930	8930	8930	8930	0
512	20230609	122000	61362800	8930	8930	8930	8930	266
513	20230609	121900	58987420	8920	8930	8930	8920	130
514	20230609	121800	57827520	8930	8930	8930	8930	0
515	20230609	121700	57827520	8930	8930	8930	8930	0
516	20230609	121600	57827520	8930	8930	8930	8930	5
517	20230609	121500	57782870	8930	8930	8930	8930	10
518	20230609	121400	57693570	8930	8930	8930	8930	0
519	20230609	121300	57693570	8930	8930	8930	8930	0
520	20230609	121200	57693570	8930	8930	8930	8930	0
521	20230609	121100	57693570	8930	8930	8930	8930	0
522	20230609	121000	57693570	8930	8930	8930	8930	0
523	20230609	120900	57693570	8930	8930	8930	8930	0
524	20230609	120800	57693570	8930	8930	8930	8930	0
525	20230609	120700	57693570	8930	8930	8930	8930	131
526	20230609	120600	56523740	8920	8920	8920	8920	5
527	20230609	120500	56479140	8930	8930	8930	8930	0
528	20230609	120400	56479140	8930	8930	8930	8930	8
529	20230609	120300	56407700	8920	8930	8930	8920	107
530	20230609	120200	55453190	8930	8930	8930	8930	8
531	20230609	120100	55381750	8930	8930	8930	8930	119
532	20230609	120000	54319080	8930	8930	8930	8930	63
533	20230609	115900	53756490	8930	8930	8930	8930	5
534	20230609	115800	53711840	8930	8930	8930	8930	7
535	20230609	115700	53649330	8930	8930	8930	8930	8
536	20230609	115600	53577890	8920	8930	8930	8920	229
537	20230609	115500	51535140	8930	8930	8930	8930	8
538	20230609	115400	51463700	8930	8930	8930	8930	18
539	20230609	115300	51302960	8930	8930	8930	8930	0
540	20230609	115200	51302960	8930	8930	8930	8930	8
541	20230609	115100	51231520	8930	8930	8930	8930	10
542	20230609	115000	51142220	8930	8930	8930	8930	19
543	20230609	114900	50972550	8930	8930	8930	8930	7
544	20230609	114800	50910040	8930	8930	8930	8930	111
545	20230609	114700	49918810	8930	8930	8930	8930	8
546	20230609	114600	49847370	8930	8930	8930	8930	7
547	20230609	114500	49784860	8930	8930	8930	8930	18
548	20230609	114400	49624120	8930	8930	8930	8930	7
549	20230609	114300	49561610	8930	8930	8930	8930	8
550	20230609	114200	49490170	8930	8930	8930	8930	10
551	20230609	114100	49400870	8930	8930	8930	8930	7
552	20230609	114000	49338360	8930	8930	8930	8930	8
553	20230609	113900	49266920	8930	8930	8930	8930	7
554	20230609	113800	49204410	8930	8930	8930	8930	14
555	20230609	113700	49079390	8930	8930	8930	8930	109
556	20230609	113600	48106020	8930	8930	8930	8930	0
557	20230609	113500	48106020	8930	8930	8930	8930	8
558	20230609	113400	48034580	8930	8930	8930	8930	7
559	20230609	113300	47972070	8930	8930	8930	8930	8
560	20230609	113200	47900630	8930	8930	8930	8930	7
561	20230609	113100	47838120	8930	8930	8930	8930	8
562	20230609	113000	47766680	8930	8930	8930	8930	0
563	20230609	112900	47766680	8930	8930	8930	8930	9
564	20230609	112800	47686310	8930	8930	8930	8930	109
565	20230609	112700	46712940	8930	8930	8930	8930	7
566	20230609	112600	46650430	8930	8930	8930	8930	9
567	20230609	112500	46570060	8930	8930	8930	8930	7
568	20230609	112400	46507550	8920	8920	8920	8920	10
569	20230609	112300	46418350	8930	8930	8930	8930	18
570	20230609	112200	46257610	8930	8930	8930	8930	7
571	20230609	112100	46195100	8930	8930	8930	8930	8
572	20230609	112000	46123660	8930	8930	8930	8930	7
573	20230609	111900	46061150	8930	8930	8930	8930	0
574	20230609	111800	46061150	8930	8930	8930	8930	178
575	20230609	111700	44471610	8930	8930	8930	8930	7
576	20230609	111600	44409100	8930	8930	8930	8930	308
577	20230609	111500	41658660	8930	8930	8930	8930	7
578	20230609	111400	41596150	8930	8930	8930	8930	8
579	20230609	111300	41524710	8930	8930	8930	8930	0
580	20230609	111200	41524710	8930	8930	8930	8930	7
581	20230609	111100	41462200	8930	8930	8930	8930	8
582	20230609	111000	41390760	8930	8930	8930	8930	7
583	20230609	110900	41328250	8930	8930	8930	8930	108
584	20230609	110800	40363810	8930	8940	8940	8930	323
585	20230609	110700	37479350	8940	8940	8940	8940	0
586	20230609	110600	37479350	8940	8940	8940	8940	8
587	20230609	110500	37407830	8940	8940	8940	8940	167
588	20230609	110400	35914850	8940	8940	8940	8940	7
589	20230609	110300	35852270	8940	8940	8940	8940	8
590	20230609	110200	35780750	8940	8940	8940	8940	7
591	20230609	110100	35718170	8940	8940	8940	8940	0
592	20230609	110000	35718170	8940	8940	8940	8940	8
593	20230609	105900	35646650	8940	8940	8940	8940	7
594	20230609	105800	35584070	8940	8940	8940	8940	8
595	20230609	105700	35512550	8940	8940	8940	8940	7
596	20230609	105600	35449970	8940	8940	8940	8940	8
597	20230609	105500	35378450	8940	8940	8940	8940	1
598	20230609	105400	35369510	8940	8940	8940	8940	7
599	20230609	105300	35306930	8920	8940	8940	8920	48
600	20230609	105200	34878510	8920	8940	8940	8920	287
601	20230609	105100	32316130	8940	8940	8940	8940	8
602	20230609	105000	32244610	8940	8940	8940	8940	0
603	20230609	104900	32244610	8940	8940	8940	8940	7
604	20230609	104800	32182030	8940	8940	8940	8940	8
605	20230609	104700	32110510	8940	8940	8940	8940	76
606	20230609	104600	31431070	8940	8940	8940	8940	13
607	20230609	104500	31314850	8940	8940	8940	8940	109
608	20230609	104400	30340390	8940	8940	8940	8940	0
609	20230609	104300	30340390	8940	8940	8940	8940	8
610	20230609	104200	30268870	8940	8940	8940	8940	7
611	20230609	104100	30206290	8940	8940	8940	8940	28
612	20230609	104000	29955970	8940	8940	8940	8940	7
613	20230609	103900	29893390	8940	8940	8940	8940	8
614	20230609	103800	29821870	8940	8940	8940	8940	0
615	20230609	103700	29821870	8940	8940	8940	8940	7
616	20230609	103600	29759290	8940	8940	8940	8940	18
617	20230609	103500	29598370	8940	8940	8940	8940	7
618	20230609	103400	29535790	8940	8940	8940	8940	8
619	20230609	103300	29464270	8940	8940	8940	8940	7
620	20230609	103200	29401690	8940	8940	8940	8940	0
621	20230609	103100	29401690	8940	8940	8940	8940	8
622	20230609	103000	29330170	8940	8940	8940	8940	7
623	20230609	102900	29267590	8940	8940	8940	8940	8
624	20230609	102800	29196070	8940	8940	8940	8940	7
625	20230609	102700	29133490	8940	8940	8940	8940	8
626	20230609	102600	29061970	8930	8930	8930	8930	243
627	20230609	102500	26891980	8940	8940	8940	8940	7
628	20230609	102400	26829400	8940	8940	8940	8940	8
629	20230609	102300	26757880	8940	8940	8940	8940	7
630	20230609	102200	26695300	8940	8940	8940	8940	108
631	20230609	102100	25729780	8940	8940	8940	8940	7
632	20230609	102000	25667200	8940	8940	8940	8940	0
633	20230609	101900	25667200	8940	8940	8940	8940	8
634	20230609	101800	25595680	8940	8940	8940	8940	7
635	20230609	101700	25533100	8940	8940	8940	8940	18
636	20230609	101600	25372180	8930	8940	8940	8930	32
637	20230609	101500	25086350	8940	8940	8940	8940	0
638	20230609	101400	25086350	8940	8930	8940	8930	57
639	20230609	101300	24577260	8940	8940	8940	8940	7
640	20230609	101200	24514680	8940	8940	8940	8940	58
641	20230609	101100	23996160	8940	8940	8940	8940	17
642	20230609	101000	23844180	8940	8960	8960	8940	21
643	20230609	100900	23656280	8940	8940	8940	8940	0
644	20230609	100800	23656280	8940	8970	8970	8940	10
645	20230609	100700	23566700	8970	8970	8970	8970	8
646	20230609	100600	23494940	8970	8970	8970	8970	7
647	20230609	100500	23432150	8970	8970	8970	8970	7
648	20230609	100400	23369360	8920	8920	8920	8920	0
649	20230609	100300	23369360	8920	8920	8920	8920	0
650	20230609	100200	23369360	8920	8920	8920	8920	0
651	20230609	100100	23369360	8920	8940	8940	8920	1422
652	20230609	100000	10680670	8970	8970	8970	8970	10
653	20230609	095900	10590970	8970	8970	8970	8970	0
654	20230609	095800	10590970	8970	8970	8970	8970	1
655	20230609	095700	10582000	8930	8930	8930	8930	0
656	20230609	095600	10582000	8930	8930	8930	8930	0
657	20230609	095500	10582000	8930	8930	8930	8930	0
658	20230609	095400	10582000	8930	8940	8940	8930	28
659	20230609	095300	10331930	8940	8940	8940	8940	60
660	20230609	095200	9795530	8940	8940	8940	8940	251
661	20230609	095100	7551590	8940	8940	8940	8940	0
662	20230609	095000	7551590	8940	8940	8940	8940	0
663	20230609	094900	7551590	8940	8940	8940	8940	0
664	20230609	094800	7551590	8940	8940	8940	8940	0
665	20230609	094700	7551590	8940	8940	8940	8940	0
666	20230609	094600	7551590	8940	8940	8940	8940	0
667	20230609	094500	7551590	8940	8940	8940	8940	10
668	20230609	094400	7462190	8950	8950	8950	8950	12
669	20230609	094300	7354790	8970	8970	8970	8970	0
670	20230609	094200	7354790	8970	8970	8970	8970	0
671	20230609	094100	7354790	8970	8970	8970	8970	0
672	20230609	094000	7354790	8970	8970	8970	8970	0
673	20230609	093900	7354790	8970	8970	8970	8970	0
674	20230609	093800	7354790	8970	8970	8970	8970	1
675	20230609	093700	7345820	8930	8930	8930	8930	0
676	20230609	093600	7345820	8930	8930	8930	8930	60
677	20230609	093500	6810020	8940	8940	8940	8940	0
678	20230609	093400	6810020	8940	8940	8940	8940	49
679	20230609	093300	6371960	8950	8970	8970	8950	41
680	20230609	093200	6004990	8970	8970	8970	8970	0
681	20230609	093100	6004990	8970	8940	8970	8940	2
682	20230609	093000	5987080	8930	8930	8930	8930	0
683	20230609	092900	5987080	8930	8930	8930	8930	0
684	20230609	092800	5987080	8930	8930	8930	8930	0
685	20230609	092700	5987080	8930	8930	8930	8930	0
686	20230609	092600	5987080	8930	8940	8940	8930	130
687	20230609	092500	4826150	8930	8930	8930	8930	0
688	20230609	092400	4826150	8930	8930	8930	8930	0
689	20230609	092300	4826150	8930	8930	8930	8930	0
690	20230609	092200	4826150	8930	8930	8930	8930	0
691	20230609	092100	4826150	8930	8930	8930	8930	0
692	20230609	092000	4826150	8930	8930	8930	8930	20
693	20230609	091900	4647550	8930	8930	8930	8930	0
694	20230609	091800	4647550	8930	8930	8930	8930	0
695	20230609	091700	4647550	8930	8930	8930	8930	30
696	20230609	091600	4379650	8930	8930	8930	8930	0
697	20230609	091500	4379650	8930	8930	8930	8930	0
698	20230609	091400	4379650	8930	8930	8930	8930	0
699	20230609	091300	4379650	8930	8930	8930	8930	0
700	20230609	091200	4379650	8930	8930	8930	8930	0
701	20230609	091100	4379650	8930	8930	8930	8930	0
702	20230609	091000	4379650	8930	8930	8930	8930	191
703	20230609	090900	2674020	8980	8980	8980	8980	0
704	20230609	090800	2674020	8980	8980	8980	8980	0
705	20230609	090700	2674020	8980	8980	8980	8980	51
706	20230609	090600	2216040	8980	8980	8980	8980	1
707	20230609	090500	2207060	8930	8930	8930	8930	0
708	20230609	090400	2207060	8930	8930	8930	8930	0
709	20230609	090300	2207060	8930	8930	8930	8930	120
710	20230609	090200	1135460	8930	8930	8930	8930	100
711	20230609	090100	242460	8980	8980	8980	8980	0
712	20230609	090000	242460	8980	8980	8980	8980	27