KissMeData/153460/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	185500	47871090	8880	8880	8880	8880	537
3	20230616	185400	47871090	8880	8880	8880	8880	0
4	20230616	185300	47871090	8880	8880	8880	8880	0
5	20230616	185200	47871090	8880	8880	8880	8880	0
6	20230616	185100	47871090	8880	8880	8880	8880	0
7	20230616	185000	47871090	8880	8880	8880	8880	0
8	20230616	184900	47871090	8880	8880	8880	8880	0
9	20230616	184800	47871090	8880	8880	8880	8880	0
10	20230616	184700	47871090	8880	8880	8880	8880	0
11	20230616	184600	47871090	8880	8880	8880	8880	0
12	20230616	184500	47871090	8880	8880	8880	8880	0
13	20230616	184400	47871090	8880	8880	8880	8880	0
14	20230616	184300	47871090	8880	8880	8880	8880	0
15	20230616	184200	47871090	8880	8880	8880	8880	0
16	20230616	184100	47871090	8880	8880	8880	8880	0
17	20230616	184000	47871090	8880	8880	8880	8880	0
18	20230616	183900	47871090	8880	8880	8880	8880	0
19	20230616	183800	47871090	8880	8880	8880	8880	0
20	20230616	183700	47871090	8880	8880	8880	8880	0
21	20230616	183600	47871090	8880	8880	8880	8880	0
22	20230616	183500	47871090	8880	8880	8880	8880	0
23	20230616	183400	47871090	8880	8880	8880	8880	0
24	20230616	183300	47871090	8880	8880	8880	8880	0
25	20230616	183200	47871090	8880	8880	8880	8880	0
26	20230616	183100	47871090	8880	8880	8880	8880	0
27	20230616	183000	47871090	8880	8880	8880	8880	0
28	20230616	182900	47871090	8880	8880	8880	8880	0
29	20230616	182800	47871090	8880	8880	8880	8880	0
30	20230616	182700	47871090	8880	8880	8880	8880	0
31	20230616	182600	47871090	8880	8880	8880	8880	0
32	20230616	182500	47871090	8880	8880	8880	8880	537
33	20230616	182400	47871090	8880	8880	8880	8880	0
34	20230616	182300	47871090	8880	8880	8880	8880	0
35	20230616	182200	47871090	8880	8880	8880	8880	0
36	20230616	182100	47871090	8880	8880	8880	8880	0
37	20230616	182000	47871090	8880	8880	8880	8880	0
38	20230616	181900	47871090	8880	8880	8880	8880	0
39	20230616	181800	47871090	8880	8880	8880	8880	0
40	20230616	181700	47871090	8880	8880	8880	8880	0
41	20230616	181600	47871090	8880	8880	8880	8880	0
42	20230616	181500	47871090	8880	8880	8880	8880	0
43	20230616	181400	47871090	8880	8880	8880	8880	0
44	20230616	181300	47871090	8880	8880	8880	8880	0
45	20230616	181200	47871090	8880	8880	8880	8880	0
46	20230616	181100	47871090	8880	8880	8880	8880	0
47	20230616	181000	47871090	8880	8880	8880	8880	0
48	20230616	180900	47871090	8880	8880	8880	8880	0
49	20230616	180800	47871090	8880	8880	8880	8880	0
50	20230616	180700	47871090	8880	8880	8880	8880	0
51	20230616	180600	47871090	8880	8880	8880	8880	0
52	20230616	180500	47871090	8880	8880	8880	8880	0
53	20230616	180400	47871090	8880	8880	8880	8880	0
54	20230616	180300	47871090	8880	8880	8880	8880	0
55	20230616	180200	47871090	8880	8880	8880	8880	0
56	20230616	180100	47871090	8880	8880	8880	8880	0
57	20230616	180000	47871090	8880	8880	8880	8880	0
58	20230616	175900	47871090	8880	8880	8880	8880	0
59	20230616	175800	47871090	8880	8880	8880	8880	0
60	20230616	175700	47871090	8880	8880	8880	8880	0
61	20230616	175600	47871090	8880	8880	8880	8880	0
62	20230616	175500	47871090	8880	8880	8880	8880	537
63	20230616	175400	47871090	8880	8880	8880	8880	0
64	20230616	175300	47871090	8880	8880	8880	8880	0
65	20230616	175200	47871090	8880	8880	8880	8880	0
66	20230616	175100	47871090	8880	8880	8880	8880	0
67	20230616	175000	47871090	8880	8880	8880	8880	0
68	20230616	174900	47871090	8880	8880	8880	8880	0
69	20230616	174800	47871090	8880	8880	8880	8880	0
70	20230616	174700	47871090	8880	8880	8880	8880	0
71	20230616	174600	47871090	8880	8880	8880	8880	0
72	20230616	174500	47871090	8880	8880	8880	8880	0
73	20230616	174400	47871090	8880	8880	8880	8880	0
74	20230616	174300	47871090	8880	8880	8880	8880	0
75	20230616	174200	47871090	8880	8880	8880	8880	0
76	20230616	174100	47871090	8880	8880	8880	8880	0
77	20230616	174000	47871090	8880	8880	8880	8880	0
78	20230616	173900	47871090	8880	8880	8880	8880	0
79	20230616	173800	47871090	8880	8880	8880	8880	0
80	20230616	173700	47871090	8880	8880	8880	8880	0
81	20230616	173600	47871090	8880	8880	8880	8880	0
82	20230616	173500	47871090	8880	8880	8880	8880	0
83	20230616	173400	47871090	8880	8880	8880	8880	0
84	20230616	173300	47871090	8880	8880	8880	8880	0
85	20230616	173200	47871090	8880	8880	8880	8880	0
86	20230616	173100	47871090	8880	8880	8880	8880	0
87	20230616	173000	47871090	8880	8880	8880	8880	0
88	20230616	172900	47871090	8880	8880	8880	8880	0
89	20230616	172800	47871090	8880	8880	8880	8880	0
90	20230616	172700	47871090	8880	8880	8880	8880	0
91	20230616	172600	47871090	8880	8880	8880	8880	0
92	20230616	172500	47871090	8880	8880	8880	8880	537
93	20230616	172400	47871090	8880	8880	8880	8880	0
94	20230616	172300	47871090	8880	8880	8880	8880	0
95	20230616	172200	47871090	8880	8880	8880	8880	0
96	20230616	172100	47871090	8880	8880	8880	8880	0
97	20230616	172000	47871090	8880	8880	8880	8880	0
98	20230616	171900	47871090	8880	8880	8880	8880	0
99	20230616	171800	47871090	8880	8880	8880	8880	0
100	20230616	171700	47871090	8880	8880	8880	8880	0
101	20230616	171600	47871090	8880	8880	8880	8880	0
102	20230616	171500	47871090	8880	8880	8880	8880	0
103	20230616	171400	47871090	8880	8880	8880	8880	0
104	20230616	171300	47871090	8880	8880	8880	8880	0
105	20230616	171200	47871090	8880	8880	8880	8880	0
106	20230616	171100	47871090	8880	8880	8880	8880	0
107	20230616	171000	47871090	8880	8880	8880	8880	0
108	20230616	170900	47871090	8880	8880	8880	8880	0
109	20230616	170800	47871090	8880	8880	8880	8880	0
110	20230616	170700	47871090	8880	8880	8880	8880	0
111	20230616	170600	47871090	8880	8880	8880	8880	0
112	20230616	170500	47871090	8880	8880	8880	8880	0
113	20230616	170400	47871090	8880	8880	8880	8880	0
114	20230616	170300	47871090	8880	8880	8880	8880	0
115	20230616	170200	47871090	8880	8880	8880	8880	0
116	20230616	170100	47871090	8880	8880	8880	8880	0
117	20230616	170000	47871090	8880	8880	8880	8880	0
118	20230616	165900	47871090	8880	8880	8880	8880	0
119	20230616	165800	47871090	8880	8880	8880	8880	0
120	20230616	165700	47871090	8880	8880	8880	8880	0
121	20230616	165600	47871090	8880	8880	8880	8880	0
122	20230616	165500	47871090	8880	8880	8880	8880	537
123	20230616	165400	47871090	8880	8880	8880	8880	0
124	20230616	165300	47871090	8880	8880	8880	8880	0
125	20230616	165200	47871090	8880	8880	8880	8880	0
126	20230616	165100	47871090	8880	8880	8880	8880	0
127	20230616	165000	47871090	8880	8880	8880	8880	0
128	20230616	164900	47871090	8880	8880	8880	8880	0
129	20230616	164800	47871090	8880	8880	8880	8880	0
130	20230616	164700	47871090	8880	8880	8880	8880	0
131	20230616	164600	47871090	8880	8880	8880	8880	0
132	20230616	164500	47871090	8880	8880	8880	8880	0
133	20230616	164400	47871090	8880	8880	8880	8880	0
134	20230616	164300	47871090	8880	8880	8880	8880	0
135	20230616	164200	47871090	8880	8880	8880	8880	0
136	20230616	164100	47871090	8880	8880	8880	8880	0
137	20230616	164000	47871090	8880	8880	8880	8880	0
138	20230616	163900	47871090	8880	8880	8880	8880	0
139	20230616	163800	47871090	8880	8880	8880	8880	0
140	20230616	163700	47871090	8880	8880	8880	8880	0
141	20230616	163600	47871090	8880	8880	8880	8880	0
142	20230616	163500	47871090	8880	8880	8880	8880	0
143	20230616	163400	47871090	8880	8880	8880	8880	0
144	20230616	163300	47871090	8880	8880	8880	8880	0
145	20230616	163200	47871090	8880	8880	8880	8880	0
146	20230616	163100	47871090	8880	8880	8880	8880	0
147	20230616	163000	47871090	8880	8880	8880	8880	0
148	20230616	162900	47871090	8880	8880	8880	8880	0
149	20230616	162800	47871090	8880	8880	8880	8880	0
150	20230616	162700	47871090	8880	8880	8880	8880	0
151	20230616	162600	47871090	8880	8880	8880	8880	0
152	20230616	162500	47871090	8880	8880	8880	8880	537
153	20230616	162400	47871090	8880	8880	8880	8880	0
154	20230616	162300	47871090	8880	8880	8880	8880	0
155	20230616	162200	47871090	8880	8880	8880	8880	0
156	20230616	162100	47871090	8880	8880	8880	8880	0
157	20230616	162000	47871090	8880	8880	8880	8880	0
158	20230616	161900	47871090	8880	8880	8880	8880	0
159	20230616	161800	47871090	8880	8880	8880	8880	0
160	20230616	161700	47871090	8880	8880	8880	8880	0
161	20230616	161600	47871090	8880	8880	8880	8880	0
162	20230616	161500	47871090	8880	8880	8880	8880	0
163	20230616	161400	47871090	8880	8880	8880	8880	0
164	20230616	161300	47871090	8880	8880	8880	8880	0
165	20230616	161200	47871090	8880	8880	8880	8880	0
166	20230616	161100	47871090	8880	8880	8880	8880	0
167	20230616	161000	47871090	8880	8880	8880	8880	0
168	20230616	160900	47871090	8880	8880	8880	8880	0
169	20230616	160800	47871090	8880	8880	8880	8880	0
170	20230616	160700	47871090	8880	8880	8880	8880	0
171	20230616	160600	47871090	8880	8880	8880	8880	0
172	20230616	160500	47871090	8880	8880	8880	8880	0
173	20230616	160400	47871090	8880	8880	8880	8880	0
174	20230616	160300	47871090	8880	8880	8880	8880	0
175	20230616	160200	47871090	8880	8880	8880	8880	0
176	20230616	160100	47871090	8880	8880	8880	8880	0
177	20230616	160000	47871090	8880	8880	8880	8880	0
178	20230616	155900	47871090	8880	8880	8880	8880	0
179	20230616	155800	47871090	8880	8880	8880	8880	0
180	20230616	155700	47871090	8880	8880	8880	8880	0
181	20230616	155600	47871090	8880	8880	8880	8880	0
182	20230616	155500	47871090	8880	8880	8880	8880	537
183	20230616	155400	47871090	8880	8880	8880	8880	0
184	20230616	155300	47871090	8880	8880	8880	8880	0
185	20230616	155200	47871090	8880	8880	8880	8880	0
186	20230616	155100	47871090	8880	8880	8880	8880	0
187	20230616	155000	47871090	8880	8880	8880	8880	0
188	20230616	154900	47871090	8880	8880	8880	8880	0
189	20230616	154800	47871090	8880	8880	8880	8880	0
190	20230616	154700	47871090	8880	8880	8880	8880	0
191	20230616	154600	47871090	8880	8880	8880	8880	0
192	20230616	154500	47871090	8880	8880	8880	8880	0
193	20230616	154400	47871090	8880	8880	8880	8880	0
194	20230616	154300	47871090	8880	8880	8880	8880	0
195	20230616	154200	47871090	8880	8880	8880	8880	0
196	20230616	154100	47871090	8880	8880	8880	8880	0
197	20230616	154000	47871090	8880	8880	8880	8880	0
198	20230616	153900	47871090	8880	8880	8880	8880	0
199	20230616	153800	47871090	8880	8880	8880	8880	0
200	20230616	153700	47871090	8880	8880	8880	8880	0
201	20230616	153600	47871090	8880	8880	8880	8880	0
202	20230616	153500	47871090	8880	8880	8880	8880	0
203	20230616	153400	47871090	8880	8880	8880	8880	0
204	20230616	153300	47871090	8880	8880	8880	8880	0
205	20230616	153200	47871090	8880	8880	8880	8880	0
206	20230616	153100	47871090	8880	8880	8880	8880	0
207	20230616	153000	47871090	8880	8880	8880	8880	537
208	20230616	152900	43102530	8930	8930	8930	8930	0
209	20230616	152800	43102530	8930	8930	8930	8930	0
210	20230616	152700	43102530	8930	8930	8930	8930	0
211	20230616	152600	43102530	8930	8930	8930	8930	0
212	20230616	152500	43102530	8930	8930	8930	8930	0
213	20230616	152400	43102530	8930	8930	8930	8930	0
214	20230616	152300	43102530	8930	8930	8930	8930	0
215	20230616	152200	43102530	8930	8930	8930	8930	0
216	20230616	152100	43102530	8930	8930	8930	8930	0
217	20230616	152000	43102530	8930	8930	8930	8930	0
218	20230616	151900	43102530	8930	8930	8930	8930	1
219	20230616	151800	43093600	8920	8930	8930	8920	3
220	20230616	151700	43066830	8940	8940	8940	8940	0
221	20230616	151600	43066830	8940	8940	8940	8940	0
222	20230616	151500	43066830	8940	8940	8940	8940	3
223	20230616	151400	43040010	8940	8940	8940	8940	0
224	20230616	151300	43040010	8940	8940	8940	8940	1
225	20230616	151200	43031070	8940	8940	8940	8940	0
226	20230616	151100	43031070	8940	8940	8940	8940	0
227	20230616	151000	43031070	8940	8940	8940	8940	0
228	20230616	150900	43031070	8940	8940	8940	8940	0
229	20230616	150800	43031070	8940	8940	8940	8940	0
230	20230616	150700	43031070	8940	8940	8940	8940	0
231	20230616	150600	43031070	8940	8940	8940	8940	0
232	20230616	150500	43031070	8940	8940	8940	8940	0
233	20230616	150400	43031070	8940	8940	8940	8940	0
234	20230616	150300	43031070	8940	8940	8940	8940	0
235	20230616	150200	43031070	8940	8940	8940	8940	0
236	20230616	150100	43031070	8940	8940	8940	8940	0
237	20230616	150000	43031070	8940	8940	8940	8940	0
238	20230616	145900	43031070	8940	8940	8940	8940	0
239	20230616	145800	43031070	8940	8940	8940	8940	0
240	20230616	145700	43031070	8940	8940	8940	8940	0
241	20230616	145600	43031070	8940	8940	8940	8940	0
242	20230616	145500	43031070	8940	8940	8940	8940	0
243	20230616	145400	43031070	8940	8940	8940	8940	0
244	20230616	145300	43031070	8940	8940	8940	8940	0
245	20230616	145200	43031070	8940	8940	8940	8940	1
246	20230616	145100	43022130	8940	8940	8940	8940	0
247	20230616	145000	43022130	8940	8940	8940	8940	0
248	20230616	144900	43022130	8940	8940	8940	8940	0
249	20230616	144800	43022130	8940	8940	8940	8940	0
250	20230616	144700	43022130	8940	8940	8940	8940	0
251	20230616	144600	43022130	8940	8940	8940	8940	4
252	20230616	144500	42986370	8940	8940	8940	8940	0
253	20230616	144400	42986370	8940	8940	8940	8940	0
254	20230616	144300	42986370	8940	8940	8940	8940	0
255	20230616	144200	42986370	8940	8940	8940	8940	0
256	20230616	144100	42986370	8940	8940	8940	8940	0
257	20230616	144000	42986370	8940	8940	8940	8940	0
258	20230616	143900	42986370	8940	8940	8940	8940	1
259	20230616	143800	42977430	8940	8940	8940	8940	0
260	20230616	143700	42977430	8940	8940	8940	8940	0
261	20230616	143600	42977430	8940	8940	8940	8940	0
262	20230616	143500	42977430	8940	8940	8940	8940	0
263	20230616	143400	42977430	8940	8940	8940	8940	0
264	20230616	143300	42977430	8940	8940	8940	8940	0
265	20230616	143200	42977430	8940	8940	8940	8940	0
266	20230616	143100	42977430	8940	8940	8940	8940	0
267	20230616	143000	42977430	8940	8930	8940	8930	10
268	20230616	142900	42888110	8930	8930	8930	8930	226
269	20230616	142800	40869930	8970	8970	8970	8970	0
270	20230616	142700	40869930	8970	8970	8970	8970	0
271	20230616	142600	40869930	8970	8970	8970	8970	0
272	20230616	142500	40869930	8970	8970	8970	8970	0
273	20230616	142400	40869930	8970	8970	8970	8970	0
274	20230616	142300	40869930	8970	8970	8970	8970	0
275	20230616	142200	40869930	8970	8970	8970	8970	0
276	20230616	142100	40869930	8970	8970	8970	8970	0
277	20230616	142000	40869930	8970	8970	8970	8970	0
278	20230616	141900	40869930	8970	8970	8970	8970	6
279	20230616	141800	40816110	8970	8970	8970	8970	4
280	20230616	141700	40780230	8960	8960	8960	8960	2
281	20230616	141600	40762310	8930	8930	8930	8930	0
282	20230616	141500	40762310	8930	8930	8930	8930	0
283	20230616	141400	40762310	8930	8930	8930	8930	0
284	20230616	141300	40762310	8930	8930	8930	8930	60
285	20230616	141200	40226510	8970	8970	8970	8970	0
286	20230616	141100	40226510	8970	8970	8970	8970	0
287	20230616	141000	40226510	8970	8970	8970	8970	0
288	20230616	140900	40226510	8970	8970	8970	8970	0
289	20230616	140800	40226510	8970	8970	8970	8970	0
290	20230616	140700	40226510	8970	8970	8970	8970	0
291	20230616	140600	40226510	8970	8970	8970	8970	1
292	20230616	140500	40217540	8980	8980	8980	8980	0
293	20230616	140400	40217540	8980	8980	8980	8980	0
294	20230616	140300	40217540	8980	8980	8980	8980	0
295	20230616	140200	40217540	8980	8980	8980	8980	0
296	20230616	140100	40217540	8980	8980	8980	8980	0
297	20230616	140000	40217540	8980	8980	8980	8980	0
298	20230616	135900	40217540	8980	8980	8980	8980	0
299	20230616	135800	40217540	8980	8980	8980	8980	0
300	20230616	135700	40217540	8980	8980	8980	8980	0
301	20230616	135600	40217540	8980	8980	8980	8980	0
302	20230616	135500	40217540	8980	8980	8980	8980	0
303	20230616	135400	40217540	8980	8980	8980	8980	0
304	20230616	135300	40217540	8980	8980	8980	8980	0
305	20230616	135200	40217540	8980	8980	8980	8980	0
306	20230616	135100	40217540	8980	8980	8980	8980	0
307	20230616	135000	40217540	8980	8980	8980	8980	100
308	20230616	134900	39319540	8980	9020	9020	8980	35
309	20230616	134800	39005160	9010	9010	9010	9010	5
310	20230616	134700	38960110	9010	8990	9010	8980	20
311	20230616	134600	38780200	8980	8970	8980	8970	137
312	20230616	134500	37550100	8980	8970	8980	8970	8
313	20230616	134400	37478320	8970	8970	8970	8970	0
314	20230616	134300	37478320	8970	8970	8970	8970	0
315	20230616	134200	37478320	8970	8970	8970	8970	0
316	20230616	134100	37478320	8970	8970	8970	8970	0
317	20230616	134000	37478320	8970	8970	8970	8970	0
318	20230616	133900	37478320	8970	8970	8970	8970	0
319	20230616	133800	37478320	8970	8970	8970	8970	0
320	20230616	133700	37478320	8970	8970	8970	8970	1
321	20230616	133600	37469350	8940	8940	8940	8940	11
322	20230616	133500	37371010	8970	8970	8970	8970	0
323	20230616	133400	37371010	8970	8970	8970	8970	0
324	20230616	133300	37371010	8970	8970	8970	8970	0
325	20230616	133200	37371010	8970	8970	8970	8970	0
326	20230616	133100	37371010	8970	8970	8970	8970	0
327	20230616	133000	37371010	8970	8970	8970	8970	0
328	20230616	132900	37371010	8970	8970	8970	8970	0
329	20230616	132800	37371010	8970	8970	8970	8970	0
330	20230616	132700	37371010	8970	8970	8970	8970	0
331	20230616	132600	37371010	8970	8970	8970	8970	0
332	20230616	132500	37371010	8970	8970	8970	8970	0
333	20230616	132400	37371010	8970	8970	8970	8970	0
334	20230616	132300	37371010	8970	8970	8970	8970	0
335	20230616	132200	37371010	8970	8970	8970	8970	0
336	20230616	132100	37371010	8970	8970	8970	8970	0
337	20230616	132000	37371010	8970	8970	8970	8970	0
338	20230616	131900	37371010	8970	8970	8970	8970	0
339	20230616	131800	37371010	8970	8970	8970	8970	0
340	20230616	131700	37371010	8970	8970	8970	8970	0
341	20230616	131600	37371010	8970	8970	8970	8970	88
342	20230616	131500	36581650	8970	8970	8970	8970	0
343	20230616	131400	36581650	8970	8970	8970	8970	1
344	20230616	131300	36572680	8970	8970	8970	8970	0
345	20230616	131200	36572680	8970	8970	8970	8970	0
346	20230616	131100	36572680	8970	8970	8970	8970	0
347	20230616	131000	36572680	8970	8970	8970	8970	0
348	20230616	130900	36572680	8970	8970	8970	8970	0
349	20230616	130800	36572680	8970	8970	8970	8970	0
350	20230616	130700	36572680	8970	8970	8970	8970	0
351	20230616	130600	36572680	8970	8970	8970	8970	0
352	20230616	130500	36572680	8970	8970	8970	8970	0
353	20230616	130400	36572680	8970	8970	8970	8970	0
354	20230616	130300	36572680	8970	8970	8970	8970	0
355	20230616	130200	36572680	8970	8970	8970	8970	0
356	20230616	130100	36572680	8970	8970	8970	8970	0
357	20230616	130000	36572680	8970	8970	8970	8970	0
358	20230616	125900	36572680	8970	8970	8970	8970	0
359	20230616	125800	36572680	8970	8970	8970	8970	0
360	20230616	125700	36572680	8970	8970	8970	8970	0
361	20230616	125600	36572680	8970	8970	8970	8970	0
362	20230616	125500	36572680	8970	8970	8970	8970	0
363	20230616	125400	36572680	8970	8970	8970	8970	0
364	20230616	125300	36572680	8970	8960	8970	8960	9
365	20230616	125200	36492030	8960	8960	8960	8960	0
366	20230616	125100	36492030	8960	8960	8960	8960	0
367	20230616	125000	36492030	8960	8960	8960	8960	0
368	20230616	124900	36492030	8960	8960	8960	8960	0
369	20230616	124800	36492030	8960	8960	8960	8960	0
370	20230616	124700	36492030	8960	8960	8960	8960	0
371	20230616	124600	36492030	8960	8960	8960	8960	0
372	20230616	124500	36492030	8960	8960	8960	8960	1
373	20230616	124400	36483070	8960	8960	8960	8960	0
374	20230616	124300	36483070	8960	8960	8960	8960	0
375	20230616	124200	36483070	8960	8960	8960	8960	0
376	20230616	124100	36483070	8960	8960	8960	8960	0
377	20230616	124000	36483070	8960	8960	8960	8960	0
378	20230616	123900	36483070	8960	8960	8960	8960	0
379	20230616	123800	36483070	8960	8960	8960	8960	0
380	20230616	123700	36483070	8960	8960	8960	8960	0
381	20230616	123600	36483070	8960	8960	8960	8960	0
382	20230616	123500	36483070	8960	8960	8960	8960	0
383	20230616	123400	36483070	8960	8960	8960	8960	0
384	20230616	123300	36483070	8960	8960	8960	8960	0
385	20230616	123200	36483070	8960	8960	8960	8960	0
386	20230616	123100	36483070	8960	8960	8960	8960	0
387	20230616	123000	36483070	8960	8960	8960	8960	0
388	20230616	122900	36483070	8960	8960	8960	8960	0
389	20230616	122800	36483070	8960	8960	8960	8960	0
390	20230616	122700	36483070	8960	8960	8960	8960	0
391	20230616	122600	36483070	8960	8960	8960	8960	0
392	20230616	122500	36483070	8960	8960	8960	8960	0
393	20230616	122400	36483070	8960	8960	8960	8960	0
394	20230616	122300	36483070	8960	8960	8960	8960	0
395	20230616	122200	36483070	8960	8960	8960	8960	0
396	20230616	122100	36483070	8960	8960	8960	8960	0
397	20230616	122000	36483070	8960	8960	8960	8960	0
398	20230616	121900	36483070	8960	8960	8960	8960	0
399	20230616	121800	36483070	8960	8960	8960	8960	0
400	20230616	121700	36483070	8960	8960	8960	8960	0
401	20230616	121600	36483070	8960	8960	8960	8960	0
402	20230616	121500	36483070	8960	8960	8960	8960	0
403	20230616	121400	36483070	8960	8960	8960	8960	0
404	20230616	121300	36483070	8960	8960	8960	8960	0
405	20230616	121200	36483070	8960	8960	8960	8960	0
406	20230616	121100	36483070	8960	8960	8960	8960	0
407	20230616	121000	36483070	8960	8960	8960	8960	0
408	20230616	120900	36483070	8960	8960	8960	8960	0
409	20230616	120800	36483070	8960	8960	8960	8960	0
410	20230616	120700	36483070	8960	8960	8960	8960	1
411	20230616	120600	36474110	8930	8930	8930	8930	0
412	20230616	120500	36474110	8930	8930	8930	8930	11
413	20230616	120400	36375880	8930	8930	8930	8930	0
414	20230616	120300	36375880	8930	8930	8930	8930	0
415	20230616	120200	36375880	8930	8930	8930	8930	0
416	20230616	120100	36375880	8930	8930	8930	8930	0
417	20230616	120000	36375880	8930	8900	8930	8900	13
418	20230616	115900	36260150	8980	8980	8980	8980	0
419	20230616	115800	36260150	8980	8900	8980	8900	12
420	20230616	115700	36153270	8900	8900	8900	8900	0
421	20230616	115600	36153270	8900	8900	8900	8900	11
422	20230616	115500	36055370	8900	8900	8900	8900	0
423	20230616	115400	36055370	8900	8940	8940	8900	26
424	20230616	115300	35823370	8910	8910	8910	8910	0
425	20230616	115200	35823370	8910	8910	8910	8910	11
426	20230616	115100	35725360	8910	8910	8910	8910	0
427	20230616	115000	35725360	8910	8910	8910	8910	12
428	20230616	114900	35618440	8940	8910	8940	8910	12
429	20230616	114800	35511490	8910	8910	8910	8910	0
430	20230616	114700	35511490	8910	8910	8910	8910	11
431	20230616	114600	35413480	8950	8950	8950	8950	0
432	20230616	114500	35413480	8950	8910	8950	8910	12
433	20230616	114400	35306520	8910	8910	8910	8910	0
434	20230616	114300	35306520	8910	8910	8910	8910	12
435	20230616	114200	35199600	8910	8910	8910	8910	0
436	20230616	114100	35199600	8910	8910	8910	8910	11
437	20230616	114000	35101590	8910	8910	8910	8910	0
438	20230616	113900	35101590	8910	8930	8980	8910	14
439	20230616	113800	34976740	8970	8890	8970	8890	21
440	20230616	113700	34789400	8930	8930	8930	8930	0
441	20230616	113600	34789400	8930	8890	8930	8890	189
442	20230616	113500	33102110	8930	8930	8930	8930	0
443	20230616	113400	33102110	8930	8890	8930	8890	12
444	20230616	113300	32995390	8900	8900	8900	8900	0
445	20230616	113200	32995390	8900	8900	8900	8900	188
446	20230616	113100	31322190	8900	8900	8900	8900	0
447	20230616	113000	31322190	8900	8940	8940	8900	12
448	20230616	112900	31215350	8890	8890	8890	8890	0
449	20230616	112800	31215350	8890	8910	8910	8890	13
450	20230616	112700	31099760	8890	8890	8890	8890	11
451	20230616	112600	31001970	8980	8980	8980	8980	0
452	20230616	112500	31001970	8980	8880	8980	8880	113
453	20230616	112400	29993530	8880	8880	8880	8880	0
454	20230616	112300	29993530	8880	8880	8880	8880	11
455	20230616	112200	29895850	8920	8900	8920	8900	30
456	20230616	112100	29628810	8900	8900	8900	8900	12
457	20230616	112000	29522010	8900	8900	8900	8900	0
458	20230616	111900	29522010	8900	8900	8900	8900	11
459	20230616	111800	29424110	8940	8940	8940	8940	1
460	20230616	111700	29415170	8900	8900	8900	8900	11
461	20230616	111600	29317270	8900	8900	8900	8900	11
462	20230616	111500	29219370	8940	8940	8940	8940	1
463	20230616	111400	29210430	8900	8900	8900	8900	12
464	20230616	111300	29103630	8940	8940	8940	8940	0
465	20230616	111200	29103630	8940	8900	8940	8900	12
466	20230616	111100	28996790	8910	8910	8910	8910	0
467	20230616	111000	28996790	8910	8910	8910	8910	11
468	20230616	110900	28898780	8950	8950	8950	8950	0
469	20230616	110800	28898780	8950	8910	8950	8910	12
470	20230616	110700	28791820	8910	8910	8910	8910	0
471	20230616	110600	28791820	8910	8950	8950	8910	12
472	20230616	110500	28684860	8910	8910	8910	8910	12
473	20230616	110400	28577940	8910	8910	8910	8910	0
474	20230616	110300	28577940	8910	8910	8910	8910	11
475	20230616	110200	28479930	8950	8940	8950	8940	3
476	20230616	110100	28453090	8940	8910	8940	8910	12
477	20230616	110000	28346140	8910	8910	8910	8910	0
478	20230616	105900	28346140	8910	8910	8910	8910	11
479	20230616	105800	28248130	8910	8910	8910	8910	0
480	20230616	105700	28248130	8910	8910	8910	8910	12
481	20230616	105600	28141210	8950	8910	8950	8910	12
482	20230616	105500	28034250	8950	8950	8950	8950	0
483	20230616	105400	28034250	8950	8940	8960	8940	21
484	20230616	105300	27846370	8980	8970	8980	8970	6
485	20230616	105200	27792540	8940	8940	8940	8940	11
486	20230616	105100	27694200	8940	8940	8940	8940	0
487	20230616	105000	27694200	8940	8940	8940	8940	12
488	20230616	104900	27586920	8970	8970	8970	8970	1
489	20230616	104800	27577950	8940	8940	8940	8940	11
490	20230616	104700	27479610	8940	8940	8940	8940	0
491	20230616	104600	27479610	8940	8940	8940	8940	11
492	20230616	104500	27381270	8980	8940	8980	8940	13
493	20230616	104400	27264970	8980	8940	8980	8940	113
494	20230616	104300	26253640	8940	8910	8940	8910	22
495	20230616	104200	26057590	8940	8980	8980	8940	158
496	20230616	104100	24638790	8990	8910	8990	8910	12
497	20230616	104000	24531790	8940	8940	8940	8940	0
498	20230616	103900	24531790	8940	8910	8940	8910	53
499	20230616	103800	24058300	8940	8940	8940	8940	1
500	20230616	103700	24049360	8910	8940	8940	8910	12
501	20230616	103600	23942410	8910	8910	8910	8910	0
502	20230616	103500	23942410	8910	8910	8910	8910	12
503	20230616	103400	23835490	8940	8910	8940	8910	12
504	20230616	103300	23728540	8940	8930	8940	8930	2
505	20230616	103200	23710670	8900	8900	8900	8900	11
506	20230616	103100	23612770	8900	8900	8900	8900	0
507	20230616	103000	23612770	8900	8900	8900	8900	11
508	20230616	102900	23514870	8940	8900	8940	8900	6
509	20230616	102800	23461400	8900	8900	8900	8900	12
510	20230616	102700	23354600	8900	8900	8900	8900	0
511	20230616	102600	23354600	8900	8930	8940	8900	13
512	20230616	102500	23238830	8920	8920	8920	8920	21
513	20230616	102400	23051510	8890	8890	8890	8890	11
514	20230616	102300	22953720	8930	8890	8930	8890	14
515	20230616	102200	22829140	8930	8930	8930	8930	0
516	20230616	102100	22829140	8930	8890	8930	8890	13
517	20230616	102000	22713530	8930	8930	8930	8930	0
518	20230616	101900	22713530	8930	8890	8930	8890	12
519	20230616	101800	22606810	8890	8890	8890	8890	0
520	20230616	101700	22606810	8890	8890	8890	8890	11
521	20230616	101600	22509020	8880	8880	8880	8880	0
522	20230616	101500	22509020	8880	8880	8880	8880	11
523	20230616	101400	22411340	8880	8880	8880	8880	0
524	20230616	101300	22411340	8880	8880	8880	8880	12
525	20230616	101200	22304780	8900	8900	8900	8900	11
526	20230616	101100	22206880	8970	8890	8970	8890	80
527	20230616	101000	21490080	8890	8890	8890	8890	11
528	20230616	100900	21392290	8890	8890	8890	8890	0
529	20230616	100800	21392290	8890	8890	8890	8890	11
530	20230616	100700	21294500	8930	8930	8930	8930	1
531	20230616	100600	21285570	8890	8930	8930	8890	39
532	20230616	100500	20938820	8890	8890	8890	8890	11
533	20230616	100400	20841030	8890	8890	8890	8890	11
534	20230616	100300	20743240	8890	8890	8890	8890	0
535	20230616	100200	20743240	8890	8890	8890	8890	11
536	20230616	100100	20645450	8970	8890	8970	8890	12
537	20230616	100000	20538690	8930	8960	8960	8930	3
538	20230616	095900	20511870	8920	8930	8930	8920	18
539	20230616	095800	20351190	8970	8960	8970	8960	2
540	20230616	095700	20333260	8930	8930	8930	8930	11
541	20230616	095600	20235030	8930	8930	8930	8930	0
542	20230616	095500	20235030	8930	8930	8930	8930	11
543	20230616	095400	20136800	8930	8930	8930	8930	0
544	20230616	095300	20136800	8930	8930	8930	8930	11
545	20230616	095200	20038570	8930	8930	8930	8930	12
546	20230616	095100	19931410	8970	8930	8970	8930	9
547	20230616	095000	19851000	8930	8930	8930	8930	11
548	20230616	094900	19752770	8970	8970	8970	8970	2
549	20230616	094800	19734830	8930	8930	8930	8930	11
550	20230616	094700	19636600	8970	8970	8970	8970	0
551	20230616	094600	19636600	8970	8930	8970	8930	12
552	20230616	094500	19529400	8930	8930	8930	8930	0
553	20230616	094400	19529400	8930	8930	8930	8930	11
554	20230616	094300	19431170	8970	8970	8970	8970	1
555	20230616	094200	19422200	8930	8960	8970	8930	14
556	20230616	094100	19297110	8930	8930	8930	8930	11
557	20230616	094000	19198880	8970	9000	9000	8970	2
558	20230616	093900	19180910	8960	8960	8960	8960	45
559	20230616	093800	18777710	9010	9010	9010	9010	0
560	20230616	093700	18777710	9010	8960	9010	8960	12
561	20230616	093600	18670140	9010	9000	9010	9000	2
562	20230616	093500	18652130	8960	8960	8960	8960	12
563	20230616	093400	18544610	9010	9000	9010	8990	8
564	20230616	093300	18472600	9000	8990	9000	8960	26
565	20230616	093200	18239140	8960	8960	8960	8960	0
566	20230616	093100	18239140	8960	8960	8960	8960	11
567	20230616	093000	18140580	8950	8950	8950	8950	11
568	20230616	092900	18042130	9020	9020	9020	9020	0
569	20230616	092800	18042130	9020	9020	9020	8950	15
570	20230616	092700	17907670	8950	8950	8950	8950	0
571	20230616	092600	17907670	8950	8950	8950	8950	11
572	20230616	092500	17809220	9020	9020	9020	9020	0
573	20230616	092400	17809220	9020	8950	9020	8950	75
574	20230616	092300	17137900	9020	9020	9020	9020	1
575	20230616	092200	17128880	8950	8950	8950	8950	11
576	20230616	092100	17030430	9020	9020	9020	9020	1
577	20230616	092000	17021410	8950	8950	8950	8950	12
578	20230616	091900	16914010	9020	8950	9020	8950	16
579	20230616	091800	16770550	8950	8950	8950	8950	0
580	20230616	091700	16770550	8950	8950	8950	8950	11
581	20230616	091600	16672100	9020	9020	9020	9020	0
582	20230616	091500	16672100	9020	8950	9020	8950	20
583	20230616	091400	16493030	8930	8930	8930	8930	0
584	20230616	091300	16493030	8930	8910	9020	8910	14
585	20230616	091200	16367940	9020	9020	9020	9020	2
586	20230616	091100	16349900	8880	9020	9020	8880	12
587	20230616	091000	16243200	9020	8990	9020	8920	113
588	20230616	090900	15232480	8990	9000	9030	8990	194
589	20230616	090800	13487720	8950	8890	9110	8890	859
590	20230616	090700	5729710	8950	8940	8950	8940	2
591	20230616	090600	5711820	8870	8870	8870	8870	12
592	20230616	090500	5605380	8950	8950	8950	8950	0
593	20230616	090400	5605380	8950	8870	8950	8870	12
594	20230616	090300	5498860	8950	8950	8950	8950	1
595	20230616	090200	5489910	8870	8870	8870	8870	11
596	20230616	090100	5392340	8970	8880	8970	8880	112
597	20230616	090000	4397690	8990	8870	9000	8860	495