KissMeData/100590/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204000	68582040	5860	5860	5860	5860	37
3	20230608	203900	68582040	5860	5860	5860	5860	0
4	20230608	203800	68582040	5860	5860	5860	5860	0
5	20230608	203700	68582040	5860	5860	5860	5860	0
6	20230608	203600	68582040	5860	5860	5860	5860	0
7	20230608	203500	68582040	5860	5860	5860	5860	0
8	20230608	203400	68582040	5860	5860	5860	5860	0
9	20230608	203300	68582040	5860	5860	5860	5860	0
10	20230608	203200	68582040	5860	5860	5860	5860	0
11	20230608	203100	68582040	5860	5860	5860	5860	0
12	20230608	203000	68582040	5860	5860	5860	5860	0
13	20230608	202900	68582040	5860	5860	5860	5860	0
14	20230608	202800	68582040	5860	5860	5860	5860	0
15	20230608	202700	68582040	5860	5860	5860	5860	0
16	20230608	202600	68582040	5860	5860	5860	5860	0
17	20230608	202500	68582040	5860	5860	5860	5860	0
18	20230608	202400	68582040	5860	5860	5860	5860	0
19	20230608	202300	68582040	5860	5860	5860	5860	0
20	20230608	202200	68582040	5860	5860	5860	5860	0
21	20230608	202100	68582040	5860	5860	5860	5860	0
22	20230608	202000	68582040	5860	5860	5860	5860	0
23	20230608	201900	68582040	5860	5860	5860	5860	0
24	20230608	201800	68582040	5860	5860	5860	5860	0
25	20230608	201700	68582040	5860	5860	5860	5860	0
26	20230608	201600	68582040	5860	5860	5860	5860	0
27	20230608	201500	68582040	5860	5860	5860	5860	0
28	20230608	201400	68582040	5860	5860	5860	5860	0
29	20230608	201300	68582040	5860	5860	5860	5860	0
30	20230608	201200	68582040	5860	5860	5860	5860	0
31	20230608	201100	68582040	5860	5860	5860	5860	0
32	20230608	201000	68582040	5860	5860	5860	5860	37
33	20230608	200900	68582040	5860	5860	5860	5860	0
34	20230608	200800	68582040	5860	5860	5860	5860	0
35	20230608	200700	68582040	5860	5860	5860	5860	0
36	20230608	200600	68582040	5860	5860	5860	5860	0
37	20230608	200500	68582040	5860	5860	5860	5860	0
38	20230608	200400	68582040	5860	5860	5860	5860	0
39	20230608	200300	68582040	5860	5860	5860	5860	0
40	20230608	200200	68582040	5860	5860	5860	5860	0
41	20230608	200100	68582040	5860	5860	5860	5860	0
42	20230608	200000	68582040	5860	5860	5860	5860	0
43	20230608	195900	68582040	5860	5860	5860	5860	0
44	20230608	195800	68582040	5860	5860	5860	5860	0
45	20230608	195700	68582040	5860	5860	5860	5860	0
46	20230608	195600	68582040	5860	5860	5860	5860	0
47	20230608	195500	68582040	5860	5860	5860	5860	0
48	20230608	195400	68582040	5860	5860	5860	5860	0
49	20230608	195300	68582040	5860	5860	5860	5860	0
50	20230608	195200	68582040	5860	5860	5860	5860	0
51	20230608	195100	68582040	5860	5860	5860	5860	0
52	20230608	195000	68582040	5860	5860	5860	5860	0
53	20230608	194900	68582040	5860	5860	5860	5860	0
54	20230608	194800	68582040	5860	5860	5860	5860	0
55	20230608	194700	68582040	5860	5860	5860	5860	0
56	20230608	194600	68582040	5860	5860	5860	5860	0
57	20230608	194500	68582040	5860	5860	5860	5860	0
58	20230608	194400	68582040	5860	5860	5860	5860	0
59	20230608	194300	68582040	5860	5860	5860	5860	0
60	20230608	194200	68582040	5860	5860	5860	5860	0
61	20230608	194100	68582040	5860	5860	5860	5860	0
62	20230608	194000	68582040	5860	5860	5860	5860	37
63	20230608	193900	68582040	5860	5860	5860	5860	0
64	20230608	193800	68582040	5860	5860	5860	5860	0
65	20230608	193700	68582040	5860	5860	5860	5860	0
66	20230608	193600	68582040	5860	5860	5860	5860	0
67	20230608	193500	68582040	5860	5860	5860	5860	0
68	20230608	193400	68582040	5860	5860	5860	5860	0
69	20230608	193300	68582040	5860	5860	5860	5860	0
70	20230608	193200	68582040	5860	5860	5860	5860	0
71	20230608	193100	68582040	5860	5860	5860	5860	0
72	20230608	193000	68582040	5860	5860	5860	5860	0
73	20230608	192900	68582040	5860	5860	5860	5860	0
74	20230608	192800	68582040	5860	5860	5860	5860	0
75	20230608	192700	68582040	5860	5860	5860	5860	0
76	20230608	192600	68582040	5860	5860	5860	5860	0
77	20230608	192500	68582040	5860	5860	5860	5860	0
78	20230608	192400	68582040	5860	5860	5860	5860	0
79	20230608	192300	68582040	5860	5860	5860	5860	0
80	20230608	192200	68582040	5860	5860	5860	5860	0
81	20230608	192100	68582040	5860	5860	5860	5860	0
82	20230608	192000	68582040	5860	5860	5860	5860	0
83	20230608	191900	68582040	5860	5860	5860	5860	0
84	20230608	191800	68582040	5860	5860	5860	5860	0
85	20230608	191700	68582040	5860	5860	5860	5860	0
86	20230608	191600	68582040	5860	5860	5860	5860	0
87	20230608	191500	68582040	5860	5860	5860	5860	0
88	20230608	191400	68582040	5860	5860	5860	5860	0
89	20230608	191300	68582040	5860	5860	5860	5860	0
90	20230608	191200	68582040	5860	5860	5860	5860	0
91	20230608	191100	68582040	5860	5860	5860	5860	0
92	20230608	191000	68582040	5860	5860	5860	5860	37
93	20230608	190900	68582040	5860	5860	5860	5860	0
94	20230608	190800	68582040	5860	5860	5860	5860	0
95	20230608	190700	68582040	5860	5860	5860	5860	0
96	20230608	190600	68582040	5860	5860	5860	5860	0
97	20230608	190500	68582040	5860	5860	5860	5860	0
98	20230608	190400	68582040	5860	5860	5860	5860	0
99	20230608	190300	68582040	5860	5860	5860	5860	0
100	20230608	190200	68582040	5860	5860	5860	5860	0
101	20230608	190100	68582040	5860	5860	5860	5860	0
102	20230608	190000	68582040	5860	5860	5860	5860	0
103	20230608	185900	68582040	5860	5860	5860	5860	0
104	20230608	185800	68582040	5860	5860	5860	5860	0
105	20230608	185700	68582040	5860	5860	5860	5860	0
106	20230608	185600	68582040	5860	5860	5860	5860	0
107	20230608	185500	68582040	5860	5860	5860	5860	0
108	20230608	185400	68582040	5860	5860	5860	5860	0
109	20230608	185300	68582040	5860	5860	5860	5860	0
110	20230608	185200	68582040	5860	5860	5860	5860	0
111	20230608	185100	68582040	5860	5860	5860	5860	0
112	20230608	185000	68582040	5860	5860	5860	5860	0
113	20230608	184900	68582040	5860	5860	5860	5860	0
114	20230608	184800	68582040	5860	5860	5860	5860	0
115	20230608	184700	68582040	5860	5860	5860	5860	0
116	20230608	184600	68582040	5860	5860	5860	5860	0
117	20230608	184500	68582040	5860	5860	5860	5860	0
118	20230608	184400	68582040	5860	5860	5860	5860	0
119	20230608	184300	68582040	5860	5860	5860	5860	0
120	20230608	184200	68582040	5860	5860	5860	5860	0
121	20230608	184100	68582040	5860	5860	5860	5860	0
122	20230608	184000	68582040	5860	5860	5860	5860	37
123	20230608	183900	68582040	5860	5860	5860	5860	0
124	20230608	183800	68582040	5860	5860	5860	5860	0
125	20230608	183700	68582040	5860	5860	5860	5860	0
126	20230608	183600	68582040	5860	5860	5860	5860	0
127	20230608	183500	68582040	5860	5860	5860	5860	0
128	20230608	183400	68582040	5860	5860	5860	5860	0
129	20230608	183300	68582040	5860	5860	5860	5860	0
130	20230608	183200	68582040	5860	5860	5860	5860	0
131	20230608	183100	68582040	5860	5860	5860	5860	0
132	20230608	183000	68582040	5860	5860	5860	5860	0
133	20230608	182900	68582040	5860	5860	5860	5860	0
134	20230608	182800	68582040	5860	5860	5860	5860	0
135	20230608	182700	68582040	5860	5860	5860	5860	0
136	20230608	182600	68582040	5860	5860	5860	5860	0
137	20230608	182500	68582040	5860	5860	5860	5860	0
138	20230608	182400	68582040	5860	5860	5860	5860	0
139	20230608	182300	68582040	5860	5860	5860	5860	0
140	20230608	182200	68582040	5860	5860	5860	5860	0
141	20230608	182100	68582040	5860	5860	5860	5860	0
142	20230608	182000	68582040	5860	5860	5860	5860	0
143	20230608	181900	68582040	5860	5860	5860	5860	0
144	20230608	181800	68582040	5860	5860	5860	5860	0
145	20230608	181700	68582040	5860	5860	5860	5860	0
146	20230608	181600	68582040	5860	5860	5860	5860	0
147	20230608	181500	68582040	5860	5860	5860	5860	0
148	20230608	181400	68582040	5860	5860	5860	5860	0
149	20230608	181300	68582040	5860	5860	5860	5860	0
150	20230608	181200	68582040	5860	5860	5860	5860	0
151	20230608	181100	68582040	5860	5860	5860	5860	0
152	20230608	181000	68582040	5860	5860	5860	5860	37
153	20230608	180900	68582040	5860	5860	5860	5860	0
154	20230608	180800	68582040	5860	5860	5860	5860	0
155	20230608	180700	68582040	5860	5860	5860	5860	0
156	20230608	180600	68582040	5860	5860	5860	5860	0
157	20230608	180500	68582040	5860	5860	5860	5860	0
158	20230608	180400	68582040	5860	5860	5860	5860	0
159	20230608	180300	68582040	5860	5860	5860	5860	0
160	20230608	180200	68582040	5860	5860	5860	5860	0
161	20230608	180100	68582040	5860	5860	5860	5860	0
162	20230608	180000	68582040	5860	5860	5860	5860	0
163	20230608	175900	68582040	5860	5860	5860	5860	0
164	20230608	175800	68582040	5860	5860	5860	5860	0
165	20230608	175700	68582040	5860	5860	5860	5860	0
166	20230608	175600	68582040	5860	5860	5860	5860	0
167	20230608	175500	68582040	5860	5860	5860	5860	0
168	20230608	175400	68582040	5860	5860	5860	5860	0
169	20230608	175300	68582040	5860	5860	5860	5860	0
170	20230608	175200	68582040	5860	5860	5860	5860	0
171	20230608	175100	68582040	5860	5860	5860	5860	0
172	20230608	175000	68582040	5860	5860	5860	5860	0
173	20230608	174900	68582040	5860	5860	5860	5860	0
174	20230608	174800	68582040	5860	5860	5860	5860	0
175	20230608	174700	68582040	5860	5860	5860	5860	0
176	20230608	174600	68582040	5860	5860	5860	5860	0
177	20230608	174500	68582040	5860	5860	5860	5860	0
178	20230608	174400	68582040	5860	5860	5860	5860	0
179	20230608	174300	68582040	5860	5860	5860	5860	0
180	20230608	174200	68582040	5860	5860	5860	5860	0
181	20230608	174100	68582040	5860	5860	5860	5860	0
182	20230608	174000	68582040	5860	5860	5860	5860	37
183	20230608	173900	68582040	5860	5860	5860	5860	0
184	20230608	173800	68582040	5860	5860	5860	5860	0
185	20230608	173700	68582040	5860	5860	5860	5860	0
186	20230608	173600	68582040	5860	5860	5860	5860	0
187	20230608	173500	68582040	5860	5860	5860	5860	0
188	20230608	173400	68582040	5860	5860	5860	5860	0
189	20230608	173300	68582040	5860	5860	5860	5860	0
190	20230608	173200	68582040	5860	5860	5860	5860	0
191	20230608	173100	68582040	5860	5860	5860	5860	0
192	20230608	173000	68582040	5860	5860	5860	5860	0
193	20230608	172900	68582040	5860	5860	5860	5860	0
194	20230608	172800	68582040	5860	5860	5860	5860	0
195	20230608	172700	68582040	5860	5860	5860	5860	0
196	20230608	172600	68582040	5860	5860	5860	5860	0
197	20230608	172500	68582040	5860	5860	5860	5860	0
198	20230608	172400	68582040	5860	5860	5860	5860	0
199	20230608	172300	68582040	5860	5860	5860	5860	0
200	20230608	172200	68582040	5860	5860	5860	5860	0
201	20230608	172100	68582040	5860	5860	5860	5860	0
202	20230608	172000	68582040	5860	5860	5860	5860	0
203	20230608	171900	68582040	5860	5860	5860	5860	0
204	20230608	171800	68582040	5860	5860	5860	5860	0
205	20230608	171700	68582040	5860	5860	5860	5860	0
206	20230608	171600	68582040	5860	5860	5860	5860	0
207	20230608	171500	68582040	5860	5860	5860	5860	0
208	20230608	171400	68582040	5860	5860	5860	5860	0
209	20230608	171300	68582040	5860	5860	5860	5860	0
210	20230608	171200	68582040	5860	5860	5860	5860	0
211	20230608	171100	68582040	5860	5860	5860	5860	0
212	20230608	171000	68582040	5860	5860	5860	5860	37
213	20230608	170900	68582040	5860	5860	5860	5860	0
214	20230608	170800	68582040	5860	5860	5860	5860	0
215	20230608	170700	68582040	5860	5860	5860	5860	0
216	20230608	170600	68582040	5860	5860	5860	5860	0
217	20230608	170500	68582040	5860	5860	5860	5860	0
218	20230608	170400	68582040	5860	5860	5860	5860	0
219	20230608	170300	68582040	5860	5860	5860	5860	0
220	20230608	170200	68582040	5860	5860	5860	5860	0
221	20230608	170100	68582040	5860	5860	5860	5860	0
222	20230608	170000	68582040	5860	5860	5860	5860	0
223	20230608	165900	68582040	5860	5860	5860	5860	0
224	20230608	165800	68582040	5860	5860	5860	5860	0
225	20230608	165700	68582040	5860	5860	5860	5860	0
226	20230608	165600	68582040	5860	5860	5860	5860	0
227	20230608	165500	68582040	5860	5860	5860	5860	0
228	20230608	165400	68582040	5860	5860	5860	5860	0
229	20230608	165300	68582040	5860	5860	5860	5860	0
230	20230608	165200	68582040	5860	5860	5860	5860	0
231	20230608	165100	68582040	5860	5860	5860	5860	0
232	20230608	165000	68582040	5860	5860	5860	5860	0
233	20230608	164900	68582040	5860	5860	5860	5860	0
234	20230608	164800	68582040	5860	5860	5860	5860	0
235	20230608	164700	68582040	5860	5860	5860	5860	0
236	20230608	164600	68582040	5860	5860	5860	5860	0
237	20230608	164500	68582040	5860	5860	5860	5860	0
238	20230608	164400	68582040	5860	5860	5860	5860	0
239	20230608	164300	68582040	5860	5860	5860	5860	0
240	20230608	164200	68582040	5860	5860	5860	5860	0
241	20230608	164100	68582040	5860	5860	5860	5860	0
242	20230608	164000	68582040	5860	5860	5860	5860	37
243	20230608	163900	68582040	5860	5860	5860	5860	0
244	20230608	163800	68582040	5860	5860	5860	5860	0
245	20230608	163700	68582040	5860	5860	5860	5860	0
246	20230608	163600	68582040	5860	5860	5860	5860	0
247	20230608	163500	68582040	5860	5860	5860	5860	0
248	20230608	163400	68582040	5860	5860	5860	5860	0
249	20230608	163300	68582040	5860	5860	5860	5860	0
250	20230608	163200	68582040	5860	5860	5860	5860	0
251	20230608	163100	68582040	5860	5860	5860	5860	0
252	20230608	163000	68582040	5860	5860	5860	5860	0
253	20230608	162900	68582040	5860	5860	5860	5860	0
254	20230608	162800	68582040	5860	5860	5860	5860	0
255	20230608	162700	68582040	5860	5860	5860	5860	0
256	20230608	162600	68582040	5860	5860	5860	5860	0
257	20230608	162500	68582040	5860	5860	5860	5860	0
258	20230608	162400	68582040	5860	5860	5860	5860	0
259	20230608	162300	68582040	5860	5860	5860	5860	0
260	20230608	162200	68582040	5860	5860	5860	5860	0
261	20230608	162100	68582040	5860	5860	5860	5860	0
262	20230608	162000	68582040	5860	5860	5860	5860	0
263	20230608	161900	68582040	5860	5860	5860	5860	0
264	20230608	161800	68582040	5860	5860	5860	5860	0
265	20230608	161700	68582040	5860	5860	5860	5860	0
266	20230608	161600	68582040	5860	5860	5860	5860	0
267	20230608	161500	68582040	5860	5860	5860	5860	0
268	20230608	161400	68582040	5860	5860	5860	5860	0
269	20230608	161300	68582040	5860	5860	5860	5860	0
270	20230608	161200	68582040	5860	5860	5860	5860	0
271	20230608	161100	68582040	5860	5860	5860	5860	0
272	20230608	161000	68582040	5860	5860	5860	5860	37
273	20230608	160900	68582040	5860	5860	5860	5860	0
274	20230608	160800	68582040	5860	5860	5860	5860	0
275	20230608	160700	68582040	5860	5860	5860	5860	0
276	20230608	160600	68582040	5860	5860	5860	5860	0
277	20230608	160500	68582040	5860	5860	5860	5860	0
278	20230608	160400	68582040	5860	5860	5860	5860	0
279	20230608	160300	68582040	5860	5860	5860	5860	0
280	20230608	160200	68582040	5860	5860	5860	5860	0
281	20230608	160100	68582040	5860	5860	5860	5860	0
282	20230608	160000	68582040	5860	5860	5860	5860	0
283	20230608	155900	68582040	5860	5860	5860	5860	0
284	20230608	155800	68582040	5860	5860	5860	5860	0
285	20230608	155700	68582040	5860	5860	5860	5860	0
286	20230608	155600	68582040	5860	5860	5860	5860	0
287	20230608	155500	68582040	5860	5860	5860	5860	0
288	20230608	155400	68582040	5860	5860	5860	5860	0
289	20230608	155300	68582040	5860	5860	5860	5860	0
290	20230608	155200	68582040	5860	5860	5860	5860	0
291	20230608	155100	68582040	5860	5860	5860	5860	0
292	20230608	155000	68582040	5860	5860	5860	5860	0
293	20230608	154900	68582040	5860	5860	5860	5860	0
294	20230608	154800	68582040	5860	5860	5860	5860	0
295	20230608	154700	68582040	5860	5860	5860	5860	0
296	20230608	154600	68582040	5860	5860	5860	5860	0
297	20230608	154500	68582040	5860	5860	5860	5860	0
298	20230608	154400	68582040	5860	5860	5860	5860	0
299	20230608	154300	68582040	5860	5860	5860	5860	0
300	20230608	154200	68582040	5860	5860	5860	5860	0
301	20230608	154100	68582040	5860	5860	5860	5860	0
302	20230608	154000	68582040	5860	5860	5860	5860	37
303	20230608	153900	68582040	5860	5860	5860	5860	0
304	20230608	153800	68582040	5860	5860	5860	5860	0
305	20230608	153700	68582040	5860	5860	5860	5860	0
306	20230608	153600	68582040	5860	5860	5860	5860	0
307	20230608	153500	68582040	5860	5860	5860	5860	0
308	20230608	153400	68582040	5860	5860	5860	5860	0
309	20230608	153300	68582040	5860	5860	5860	5860	0
310	20230608	153200	68582040	5860	5860	5860	5860	0
311	20230608	153100	68582040	5860	5860	5860	5860	0
312	20230608	153000	68582040	5860	5860	5860	5860	37
313	20230608	152900	68365220	5860	5860	5860	5860	0
314	20230608	152800	68365220	5860	5860	5860	5860	0
315	20230608	152700	68365220	5860	5860	5860	5860	0
316	20230608	152600	68365220	5860	5860	5860	5860	0
317	20230608	152500	68365220	5860	5860	5860	5860	0
318	20230608	152400	68365220	5860	5860	5860	5860	0
319	20230608	152300	68365220	5860	5860	5860	5860	0
320	20230608	152200	68365220	5860	5860	5860	5860	0
321	20230608	152100	68365220	5860	5860	5860	5860	0
322	20230608	152000	68365220	5860	5860	5860	5860	0
323	20230608	151900	68365220	5860	5870	5870	5860	8
324	20230608	151800	68318290	5880	5880	5880	5880	8
325	20230608	151700	68271250	5880	5880	5880	5880	4
326	20230608	151600	68247730	5880	5880	5880	5880	2
327	20230608	151500	68235970	5880	5880	5880	5880	2
328	20230608	151400	68224210	5880	5870	5880	5870	222
329	20230608	151300	66920630	5870	5870	5870	5870	2
330	20230608	151200	66908890	5870	5870	5870	5870	0
331	20230608	151100	66908890	5870	5870	5870	5870	3
332	20230608	151000	66891280	5870	5870	5870	5870	2
333	20230608	150900	66879540	5870	5870	5870	5870	0
334	20230608	150800	66879540	5870	5870	5870	5870	2
335	20230608	150700	66867800	5870	5870	5870	5870	0
336	20230608	150600	66867800	5870	5870	5870	5870	2
337	20230608	150500	66856060	5870	5870	5870	5870	0
338	20230608	150400	66856060	5870	5870	5870	5870	3
339	20230608	150300	66838450	5870	5870	5870	5870	0
340	20230608	150200	66838450	5870	5860	5870	5860	31
341	20230608	150100	66656770	5860	5860	5860	5860	13
342	20230608	150000	66580590	5860	5860	5860	5860	12
343	20230608	145900	66510270	5860	5860	5860	5860	14
344	20230608	145800	66428230	5860	5860	5860	5860	0
345	20230608	145700	66428230	5860	5860	5860	5860	0
346	20230608	145600	66428230	5860	5860	5860	5860	0
347	20230608	145500	66428230	5860	5860	5860	5860	0
348	20230608	145400	66428230	5860	5860	5860	5860	0
349	20230608	145300	66428230	5860	5860	5860	5860	0
350	20230608	145200	66428230	5860	5860	5860	5860	0
351	20230608	145100	66428230	5860	5860	5860	5860	0
352	20230608	145000	66428230	5860	5860	5860	5860	0
353	20230608	144900	66428230	5860	5860	5860	5860	0
354	20230608	144800	66428230	5860	5860	5860	5860	0
355	20230608	144700	66428230	5860	5860	5860	5860	0
356	20230608	144600	66428230	5860	5860	5860	5860	5
357	20230608	144500	66398930	5860	5860	5860	5860	56
358	20230608	144400	66070770	5860	5860	5860	5860	0
359	20230608	144300	66070770	5860	5860	5860	5860	0
360	20230608	144200	66070770	5860	5860	5860	5860	0
361	20230608	144100	66070770	5860	5860	5860	5860	0
362	20230608	144000	66070770	5860	5860	5860	5860	0
363	20230608	143900	66070770	5860	5860	5860	5860	0
364	20230608	143800	66070770	5860	5860	5860	5860	0
365	20230608	143700	66070770	5860	5860	5860	5860	0
366	20230608	143600	66070770	5860	5860	5860	5860	26
367	20230608	143500	65918410	5870	5870	5870	5870	0
368	20230608	143400	65918410	5870	5870	5870	5870	0
369	20230608	143300	65918410	5870	5870	5870	5870	0
370	20230608	143200	65918410	5870	5870	5870	5870	0
371	20230608	143100	65918410	5870	5870	5870	5870	0
372	20230608	143000	65918410	5870	5870	5870	5870	0
373	20230608	142900	65918410	5870	5870	5870	5870	0
374	20230608	142800	65918410	5870	5870	5870	5870	0
375	20230608	142700	65918410	5870	5870	5870	5870	0
376	20230608	142600	65918410	5870	5870	5870	5870	0
377	20230608	142500	65918410	5870	5870	5870	5870	0
378	20230608	142400	65918410	5870	5870	5870	5870	0
379	20230608	142300	65918410	5870	5870	5870	5870	56
380	20230608	142200	65589690	5870	5870	5870	5870	0
381	20230608	142100	65589690	5870	5870	5870	5870	0
382	20230608	142000	65589690	5870	5860	5870	5860	19
383	20230608	141900	65478320	5870	5870	5870	5870	15
384	20230608	141800	65390270	5880	5860	5880	5860	423
385	20230608	141700	62910930	5860	5860	5860	5860	1
386	20230608	141600	62905070	5850	5850	5850	5850	0
387	20230608	141500	62905070	5850	5850	5850	5850	0
388	20230608	141400	62905070	5850	5850	5850	5850	0
389	20230608	141300	62905070	5850	5850	5850	5850	0
390	20230608	141200	62905070	5850	5850	5850	5850	0
391	20230608	141100	62905070	5850	5850	5850	5850	0
392	20230608	141000	62905070	5850	5850	5850	5850	0
393	20230608	140900	62905070	5850	5850	5850	5850	0
394	20230608	140800	62905070	5850	5850	5850	5850	2
395	20230608	140700	62893370	5860	5860	5860	5860	0
396	20230608	140600	62893370	5860	5840	5860	5840	56
397	20230608	140500	62566210	5840	5840	5840	5840	1
398	20230608	140400	62560370	5850	5850	5850	5850	0
399	20230608	140300	62560370	5850	5850	5850	5850	0
400	20230608	140200	62560370	5850	5860	5860	5850	131
401	20230608	140100	61792720	5850	5850	5850	5850	1
402	20230608	140000	61786870	5860	5860	5860	5860	0
403	20230608	135900	61786870	5860	5860	5860	5860	0
404	20230608	135800	61786870	5860	5860	5860	5860	0
405	20230608	135700	61786870	5860	5860	5860	5860	0
406	20230608	135600	61786870	5860	5860	5860	5860	0
407	20230608	135500	61786870	5860	5850	5860	5850	1261
408	20230608	135400	54409840	5860	5860	5860	5860	40
409	20230608	135300	54175440	5860	5860	5860	5860	6
410	20230608	135200	54140280	5860	5860	5860	5860	165
411	20230608	135100	53173380	5870	5870	5870	5870	0
412	20230608	135000	53173380	5870	5870	5870	5870	0
413	20230608	134900	53173380	5870	5870	5870	5870	0
414	20230608	134800	53173380	5870	5870	5870	5870	0
415	20230608	134700	53173380	5870	5870	5870	5870	0
416	20230608	134600	53173380	5870	5870	5870	5870	9
417	20230608	134500	53120550	5880	5880	5880	5880	0
418	20230608	134400	53120550	5880	5880	5880	5880	0
419	20230608	134300	53120550	5880	5880	5880	5880	0
420	20230608	134200	53120550	5880	5880	5880	5880	0
421	20230608	134100	53120550	5880	5880	5880	5880	0
422	20230608	134000	53120550	5880	5880	5880	5880	0
423	20230608	133900	53120550	5880	5880	5880	5880	0
424	20230608	133800	53120550	5880	5880	5880	5880	0
425	20230608	133700	53120550	5880	5880	5880	5880	0
426	20230608	133600	53120550	5880	5870	5880	5870	4
427	20230608	133500	53097060	5870	5870	5870	5870	1
428	20230608	133400	53091190	5850	5850	5850	5850	0
429	20230608	133300	53091190	5850	5850	5850	5850	0
430	20230608	133200	53091190	5850	5850	5850	5850	0
431	20230608	133100	53091190	5850	5850	5850	5850	0
432	20230608	133000	53091190	5850	5850	5850	5850	0
433	20230608	132900	53091190	5850	5850	5850	5850	0
434	20230608	132800	53091190	5850	5860	5860	5850	250
435	20230608	132700	51627190	5860	5860	5860	5860	0
436	20230608	132600	51627190	5860	5860	5860	5860	7
437	20230608	132500	51586170	5860	5860	5860	5860	0
438	20230608	132400	51586170	5860	5860	5860	5860	0
439	20230608	132300	51586170	5860	5860	5860	5860	0
440	20230608	132200	51586170	5860	5860	5860	5860	0
441	20230608	132100	51586170	5860	5860	5860	5860	0
442	20230608	132000	51586170	5860	5860	5860	5860	16
443	20230608	131900	51492410	5870	5870	5870	5870	0
444	20230608	131800	51492410	5870	5870	5870	5870	0
445	20230608	131700	51492410	5870	5870	5870	5870	0
446	20230608	131600	51492410	5870	5860	5870	5860	17
447	20230608	131500	51392770	5870	5870	5870	5870	1
448	20230608	131400	51386900	5870	5870	5870	5870	4
449	20230608	131300	51363420	5870	5860	5870	5860	11
450	20230608	131200	51298910	5870	5870	5870	5870	0
451	20230608	131100	51298910	5870	5860	5870	5860	177
452	20230608	131000	50261640	5870	5870	5870	5860	223
453	20230608	130900	48952640	5870	5870	5870	5870	0
454	20230608	130800	48952640	5870	5870	5870	5870	0
455	20230608	130700	48952640	5870	5860	5870	5860	5
456	20230608	130600	48923330	5870	5870	5870	5870	5
457	20230608	130500	48893980	5860	5860	5860	5860	0
458	20230608	130400	48893980	5860	5860	5860	5860	2
459	20230608	130300	48882260	5860	5860	5860	5860	0
460	20230608	130200	48882260	5860	5860	5860	5860	0
461	20230608	130100	48882260	5860	5860	5860	5860	0
462	20230608	130000	48882260	5860	5860	5860	5860	0
463	20230608	125900	48882260	5860	5860	5860	5860	0
464	20230608	125800	48882260	5860	5860	5860	5860	0
465	20230608	125700	48882260	5860	5860	5860	5860	0
466	20230608	125600	48882260	5860	5860	5860	5860	0
467	20230608	125500	48882260	5860	5860	5860	5860	0
468	20230608	125400	48882260	5860	5860	5860	5860	140
469	20230608	125300	48061860	5890	5860	5890	5860	243
470	20230608	125200	46636920	5860	5860	5860	5860	0
471	20230608	125100	46636920	5860	5860	5860	5860	30
472	20230608	125000	46461120	5860	5860	5860	5860	45
473	20230608	124900	46197420	5890	5890	5890	5890	0
474	20230608	124800	46197420	5890	5890	5890	5890	0
475	20230608	124700	46197420	5890	5890	5890	5890	0
476	20230608	124600	46197420	5890	5890	5890	5890	0
477	20230608	124500	46197420	5890	5890	5890	5890	0
478	20230608	124400	46197420	5890	5890	5890	5890	0
479	20230608	124300	46197420	5890	5890	5890	5890	11
480	20230608	124200	46132630	5860	5860	5860	5860	0
481	20230608	124100	46132630	5860	5870	5870	5860	100
482	20230608	124000	45546490	5890	5890	5890	5890	0
483	20230608	123900	45546490	5890	5890	5890	5890	0
484	20230608	123800	45546490	5890	5890	5890	5890	6
485	20230608	123700	45511150	5890	5870	5890	5870	53
486	20230608	123600	45199220	5890	5890	5890	5890	339
487	20230608	123500	43202510	5880	5880	5880	5880	0
488	20230608	123400	43202510	5880	5880	5880	5880	15
489	20230608	123300	43114310	5870	5870	5870	5870	0
490	20230608	123200	43114310	5870	5870	5870	5870	0
491	20230608	123100	43114310	5870	5870	5870	5870	0
492	20230608	123000	43114310	5870	5870	5870	5870	0
493	20230608	122900	43114310	5870	5870	5870	5870	0
494	20230608	122800	43114310	5870	5870	5870	5870	0
495	20230608	122700	43114310	5870	5870	5870	5870	0
496	20230608	122600	43114310	5870	5870	5870	5870	0
497	20230608	122500	43114310	5870	5870	5870	5870	0
498	20230608	122400	43114310	5870	5870	5870	5870	0
499	20230608	122300	43114310	5870	5870	5870	5870	0
500	20230608	122200	43114310	5870	5870	5870	5870	0
501	20230608	122100	43114310	5870	5870	5870	5870	0
502	20230608	122000	43114310	5870	5870	5870	5870	1
503	20230608	121900	43108440	5880	5880	5880	5880	3
504	20230608	121800	43090800	5880	5880	5880	5880	0
505	20230608	121700	43090800	5880	5880	5880	5880	0
506	20230608	121600	43090800	5880	5880	5880	5880	0
507	20230608	121500	43090800	5880	5880	5880	5880	0
508	20230608	121400	43090800	5880	5880	5880	5880	0
509	20230608	121300	43090800	5880	5880	5880	5880	0
510	20230608	121200	43090800	5880	5880	5880	5880	0
511	20230608	121100	43090800	5880	5880	5880	5880	0
512	20230608	121000	43090800	5880	5870	5880	5870	690
513	20230608	120900	39033820	5880	5880	5880	5880	0
514	20230608	120800	39033820	5880	5880	5880	5880	12
515	20230608	120700	38963260	5880	5870	5880	5870	149
516	20230608	120600	38088480	5880	5880	5880	5880	0
517	20230608	120500	38088480	5880	5880	5880	5880	0
518	20230608	120400	38088480	5880	5870	5880	5870	426
519	20230608	120300	35587400	5860	5860	5860	5860	0
520	20230608	120200	35587400	5860	5860	5860	5860	27
521	20230608	120100	35429180	5860	5860	5860	5860	0
522	20230608	120000	35429180	5860	5860	5860	5860	0
523	20230608	115900	35429180	5860	5860	5860	5860	0
524	20230608	115800	35429180	5860	5860	5860	5860	0
525	20230608	115700	35429180	5860	5860	5860	5860	0
526	20230608	115600	35429180	5860	5860	5860	5860	0
527	20230608	115500	35429180	5860	5860	5860	5860	0
528	20230608	115400	35429180	5860	5860	5860	5860	0
529	20230608	115300	35429180	5860	5860	5860	5860	0
530	20230608	115200	35429180	5860	5860	5860	5860	0
531	20230608	115100	35429180	5860	5860	5860	5860	0
532	20230608	115000	35429180	5860	5860	5860	5860	0
533	20230608	114900	35429180	5860	5860	5860	5860	0
534	20230608	114800	35429180	5860	5860	5860	5860	2
535	20230608	114700	35417460	5870	5870	5870	5870	0
536	20230608	114600	35417460	5870	5870	5870	5870	0
537	20230608	114500	35417460	5870	5870	5870	5870	1
538	20230608	114400	35411590	5870	5870	5870	5870	0
539	20230608	114300	35411590	5870	5870	5870	5870	0
540	20230608	114200	35411590	5870	5870	5870	5870	0
541	20230608	114100	35411590	5870	5870	5870	5870	0
542	20230608	114000	35411590	5870	5870	5870	5870	0
543	20230608	113900	35411590	5870	5870	5870	5870	0
544	20230608	113800	35411590	5870	5870	5870	5870	0
545	20230608	113700	35411590	5870	5870	5870	5870	0
546	20230608	113600	35411590	5870	5870	5870	5870	0
547	20230608	113500	35411590	5870	5870	5870	5870	0
548	20230608	113400	35411590	5870	5870	5870	5870	24
549	20230608	113300	35270710	5870	5870	5870	5870	95
550	20230608	113200	34713060	5870	5860	5870	5860	27
551	20230608	113100	34554770	5860	5860	5860	5860	50
552	20230608	113000	34261770	5860	5860	5860	5860	349
553	20230608	112900	32216630	5860	5860	5860	5860	0
554	20230608	112800	32216630	5860	5860	5860	5860	0
555	20230608	112700	32216630	5860	5860	5860	5860	0
556	20230608	112600	32216630	5860	5860	5860	5860	78
557	20230608	112500	31759550	5860	5860	5860	5860	3
558	20230608	112400	31741970	5860	5860	5860	5860	30
559	20230608	112300	31566170	5860	5860	5860	5860	0
560	20230608	112200	31566170	5860	5850	5860	5850	232
561	20230608	112100	30208650	5860	5860	5860	5860	3
562	20230608	112000	30191070	5860	5860	5860	5860	4
563	20230608	111900	30167630	5860	5860	5860	5860	42
564	20230608	111800	29921510	5860	5860	5860	5860	0
565	20230608	111700	29921510	5860	5860	5860	5860	0
566	20230608	111600	29921510	5860	5860	5860	5860	3
567	20230608	111500	29903930	5860	5860	5860	5860	1
568	20230608	111400	29898070	5850	5850	5850	5850	0
569	20230608	111300	29898070	5850	5850	5850	5850	3
570	20230608	111200	29880520	5860	5860	5860	5860	3
571	20230608	111100	29862940	5860	5860	5860	5860	10
572	20230608	111000	29804340	5860	5860	5860	5860	0
573	20230608	110900	29804340	5860	5860	5860	5860	52
574	20230608	110800	29499620	5860	5860	5860	5860	0
575	20230608	110700	29499620	5860	5860	5860	5860	155
576	20230608	110600	28591320	5850	5850	5850	5850	0
577	20230608	110500	28591320	5850	5850	5850	5850	0
578	20230608	110400	28591320	5850	5850	5850	5850	2
579	20230608	110300	28579620	5850	5850	5850	5850	0
580	20230608	110200	28579620	5850	5850	5850	5850	0
581	20230608	110100	28579620	5850	5850	5850	5850	0
582	20230608	110000	28579620	5850	5850	5850	5850	0
583	20230608	105900	28579620	5850	5850	5850	5850	0
584	20230608	105800	28579620	5850	5850	5850	5850	0
585	20230608	105700	28579620	5850	5850	5850	5850	0
586	20230608	105600	28579620	5850	5850	5850	5850	0
587	20230608	105500	28579620	5850	5850	5850	5850	0
588	20230608	105400	28579620	5850	5850	5850	5850	0
589	20230608	105300	28579620	5850	5850	5850	5850	18
590	20230608	105200	28474320	5860	5860	5860	5860	287
591	20230608	105100	26792500	5850	5850	5850	5850	1
592	20230608	105000	26786650	5850	5850	5850	5850	0
593	20230608	104900	26786650	5850	5850	5850	5850	0
594	20230608	104800	26786650	5850	5850	5850	5850	0
595	20230608	104700	26786650	5850	5850	5850	5850	43
596	20230608	104600	26535100	5860	5860	5860	5860	57
597	20230608	104500	26201080	5860	5860	5860	5860	0
598	20230608	104400	26201080	5860	5860	5860	5860	0
599	20230608	104300	26201080	5860	5860	5860	5860	0
600	20230608	104200	26201080	5860	5860	5860	5860	87
601	20230608	104100	25691260	5860	5860	5860	5860	37
602	20230608	104000	25474440	5860	5860	5860	5860	1
603	20230608	103900	25468580	5850	5850	5850	5850	0
604	20230608	103800	25468580	5850	5850	5850	5850	0
605	20230608	103700	25468580	5850	5860	5860	5850	174
606	20230608	103600	24450620	5860	5860	5860	5860	0
607	20230608	103500	24450620	5860	5860	5860	5860	0
608	20230608	103400	24450620	5860	5860	5860	5860	0
609	20230608	103300	24450620	5860	5860	5860	5850	110
610	20230608	103200	23807020	5860	5860	5860	5860	10
611	20230608	103100	23748420	5860	5860	5860	5860	0
612	20230608	103000	23748420	5860	5860	5860	5860	10
613	20230608	102900	23689820	5860	5860	5860	5860	0
614	20230608	102800	23689820	5860	5860	5860	5860	0
615	20230608	102700	23689820	5860	5860	5860	5860	0
616	20230608	102600	23689820	5860	5860	5860	5860	470
617	20230608	102500	20935620	5880	5880	5880	5880	0
618	20230608	102400	20935620	5880	5880	5880	5880	0
619	20230608	102300	20935620	5880	5880	5880	5880	0
620	20230608	102200	20935620	5880	5880	5880	5880	0
621	20230608	102100	20935620	5880	5870	5880	5860	128
622	20230608	102000	20184950	5880	5880	5880	5880	0
623	20230608	101900	20184950	5880	5880	5880	5880	0
624	20230608	101800	20184950	5880	5880	5880	5880	0
625	20230608	101700	20184950	5880	5880	5880	5880	0
626	20230608	101600	20184950	5880	5880	5880	5880	0
627	20230608	101500	20184950	5880	5880	5880	5880	0
628	20230608	101400	20184950	5880	5880	5880	5880	0
629	20230608	101300	20184950	5880	5880	5880	5880	0
630	20230608	101200	20184950	5880	5880	5880	5880	0
631	20230608	101100	20184950	5880	5880	5880	5880	0
632	20230608	101000	20184950	5880	5880	5880	5880	0
633	20230608	100900	20184950	5880	5880	5880	5880	0
634	20230608	100800	20184950	5880	5870	5880	5870	48
635	20230608	100700	19903150	5880	5880	5880	5880	0
636	20230608	100600	19903150	5880	5880	5880	5880	0
637	20230608	100500	19903150	5880	5880	5880	5880	0
638	20230608	100400	19903150	5880	5880	5880	5880	0
639	20230608	100300	19903150	5880	5880	5880	5880	0
640	20230608	100200	19903150	5880	5880	5880	5880	0
641	20230608	100100	19903150	5880	5880	5880	5880	0
642	20230608	100000	19903150	5880	5880	5880	5880	0
643	20230608	095900	19903150	5880	5880	5880	5880	13
644	20230608	095800	19826710	5880	5880	5880	5880	0
645	20230608	095700	19826710	5880	5880	5880	5880	0
646	20230608	095600	19826710	5880	5880	5880	5880	3
647	20230608	095500	19809070	5880	5880	5880	5880	0
648	20230608	095400	19809070	5880	5880	5880	5880	0
649	20230608	095300	19809070	5880	5880	5880	5880	3
650	20230608	095200	19791430	5870	5870	5870	5870	0
651	20230608	095100	19791430	5870	5870	5870	5870	19
652	20230608	095000	19679900	5880	5880	5880	5880	3
653	20230608	094900	19662260	5870	5870	5870	5870	0
654	20230608	094800	19662260	5870	5870	5870	5870	1
655	20230608	094700	19656390	5880	5880	5880	5880	33
656	20230608	094600	19462350	5880	5880	5880	5880	0
657	20230608	094500	19462350	5880	5880	5880	5880	4
658	20230608	094400	19438830	5880	5880	5880	5880	0
659	20230608	094300	19438830	5880	5880	5880	5880	0
660	20230608	094200	19438830	5880	5880	5880	5880	3
661	20230608	094100	19421190	5870	5870	5870	5870	18
662	20230608	094000	19315530	5870	5860	5870	5860	200
663	20230608	093900	18143260	5870	5870	5870	5870	0
664	20230608	093800	18143260	5870	5870	5870	5870	0
665	20230608	093700	18143260	5870	5870	5870	5870	0
666	20230608	093600	18143260	5870	5870	5870	5870	0
667	20230608	093500	18143260	5870	5870	5870	5870	0
668	20230608	093400	18143260	5870	5870	5870	5870	0
669	20230608	093300	18143260	5870	5870	5870	5870	100
670	20230608	093200	17556260	5870	5870	5870	5870	0
671	20230608	093100	17556260	5870	5870	5870	5870	1
672	20230608	093000	17550390	5860	5860	5860	5860	3
673	20230608	092900	17532810	5850	5850	5850	5850	0
674	20230608	092800	17532810	5850	5860	5860	5850	595
675	20230608	092700	14048370	5860	5860	5860	5860	0
676	20230608	092600	14048370	5860	5860	5860	5860	0
677	20230608	092500	14048370	5860	5860	5860	5860	0
678	20230608	092400	14048370	5860	5860	5860	5860	0
679	20230608	092300	14048370	5860	5860	5860	5860	0
680	20230608	092200	14048370	5860	5860	5860	5860	0
681	20230608	092100	14048370	5860	5860	5860	5860	0
682	20230608	092000	14048370	5860	5860	5860	5860	1002
683	20230608	091900	8176650	5860	5860	5860	5860	0
684	20230608	091800	8176650	5860	5860	5860	5860	1102
685	20230608	091700	1718930	5870	5870	5870	5870	40
686	20230608	091600	1484130	5870	5870	5870	5870	0
687	20230608	091500	1484130	5870	5870	5870	5870	0
688	20230608	091400	1484130	5870	5870	5870	5870	0
689	20230608	091300	1484130	5870	5870	5870	5870	152
690	20230608	091200	591890	5890	5890	5890	5890	0
691	20230608	091100	591890	5890	5890	5890	5890	0
692	20230608	091000	591890	5890	5890	5890	5890	0
693	20230608	090900	591890	5890	5890	5890	5890	0
694	20230608	090800	591890	5890	5890	5890	5890	0
695	20230608	090700	591890	5890	5890	5890	5890	0
696	20230608	090600	591890	5890	5890	5890	5890	0
697	20230608	090500	591890	5890	5890	5890	5890	0
698	20230608	090400	591890	5890	5890	5890	5890	0
699	20230608	090300	591890	5890	5890	5890	5890	0
700	20230608	090200	591890	5890	5890	5890	5890	1
701	20230608	090100	586000	5860	5860	5860	5860	0
702	20230608	090000	586000	5860	5860	5860	5860	100