KissMeData/159580/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204100	69015630	7380	7380	7380	7380	424
3	20230608	204000	69015630	7380	7380	7380	7380	0
4	20230608	203900	69015630	7380	7380	7380	7380	0
5	20230608	203800	69015630	7380	7380	7380	7380	0
6	20230608	203700	69015630	7380	7380	7380	7380	0
7	20230608	203600	69015630	7380	7380	7380	7380	0
8	20230608	203500	69015630	7380	7380	7380	7380	0
9	20230608	203400	69015630	7380	7380	7380	7380	0
10	20230608	203300	69015630	7380	7380	7380	7380	0
11	20230608	203200	69015630	7380	7380	7380	7380	0
12	20230608	203100	69015630	7380	7380	7380	7380	0
13	20230608	203000	69015630	7380	7380	7380	7380	0
14	20230608	202900	69015630	7380	7380	7380	7380	0
15	20230608	202800	69015630	7380	7380	7380	7380	0
16	20230608	202700	69015630	7380	7380	7380	7380	0
17	20230608	202600	69015630	7380	7380	7380	7380	0
18	20230608	202500	69015630	7380	7380	7380	7380	0
19	20230608	202400	69015630	7380	7380	7380	7380	0
20	20230608	202300	69015630	7380	7380	7380	7380	0
21	20230608	202200	69015630	7380	7380	7380	7380	0
22	20230608	202100	69015630	7380	7380	7380	7380	0
23	20230608	202000	69015630	7380	7380	7380	7380	0
24	20230608	201900	69015630	7380	7380	7380	7380	0
25	20230608	201800	69015630	7380	7380	7380	7380	0
26	20230608	201700	69015630	7380	7380	7380	7380	0
27	20230608	201600	69015630	7380	7380	7380	7380	0
28	20230608	201500	69015630	7380	7380	7380	7380	0
29	20230608	201400	69015630	7380	7380	7380	7380	0
30	20230608	201300	69015630	7380	7380	7380	7380	0
31	20230608	201200	69015630	7380	7380	7380	7380	0
32	20230608	201100	69015630	7380	7380	7380	7380	424
33	20230608	201000	69015630	7380	7380	7380	7380	0
34	20230608	200900	69015630	7380	7380	7380	7380	0
35	20230608	200800	69015630	7380	7380	7380	7380	0
36	20230608	200700	69015630	7380	7380	7380	7380	0
37	20230608	200600	69015630	7380	7380	7380	7380	0
38	20230608	200500	69015630	7380	7380	7380	7380	0
39	20230608	200400	69015630	7380	7380	7380	7380	0
40	20230608	200300	69015630	7380	7380	7380	7380	0
41	20230608	200200	69015630	7380	7380	7380	7380	0
42	20230608	200100	69015630	7380	7380	7380	7380	0
43	20230608	200000	69015630	7380	7380	7380	7380	0
44	20230608	195900	69015630	7380	7380	7380	7380	0
45	20230608	195800	69015630	7380	7380	7380	7380	0
46	20230608	195700	69015630	7380	7380	7380	7380	0
47	20230608	195600	69015630	7380	7380	7380	7380	0
48	20230608	195500	69015630	7380	7380	7380	7380	0
49	20230608	195400	69015630	7380	7380	7380	7380	0
50	20230608	195300	69015630	7380	7380	7380	7380	0
51	20230608	195200	69015630	7380	7380	7380	7380	0
52	20230608	195100	69015630	7380	7380	7380	7380	0
53	20230608	195000	69015630	7380	7380	7380	7380	0
54	20230608	194900	69015630	7380	7380	7380	7380	0
55	20230608	194800	69015630	7380	7380	7380	7380	0
56	20230608	194700	69015630	7380	7380	7380	7380	0
57	20230608	194600	69015630	7380	7380	7380	7380	0
58	20230608	194500	69015630	7380	7380	7380	7380	0
59	20230608	194400	69015630	7380	7380	7380	7380	0
60	20230608	194300	69015630	7380	7380	7380	7380	0
61	20230608	194200	69015630	7380	7380	7380	7380	0
62	20230608	194100	69015630	7380	7380	7380	7380	424
63	20230608	194000	69015630	7380	7380	7380	7380	0
64	20230608	193900	69015630	7380	7380	7380	7380	0
65	20230608	193800	69015630	7380	7380	7380	7380	0
66	20230608	193700	69015630	7380	7380	7380	7380	0
67	20230608	193600	69015630	7380	7380	7380	7380	0
68	20230608	193500	69015630	7380	7380	7380	7380	0
69	20230608	193400	69015630	7380	7380	7380	7380	0
70	20230608	193300	69015630	7380	7380	7380	7380	0
71	20230608	193200	69015630	7380	7380	7380	7380	0
72	20230608	193100	69015630	7380	7380	7380	7380	0
73	20230608	193000	69015630	7380	7380	7380	7380	0
74	20230608	192900	69015630	7380	7380	7380	7380	0
75	20230608	192800	69015630	7380	7380	7380	7380	0
76	20230608	192700	69015630	7380	7380	7380	7380	0
77	20230608	192600	69015630	7380	7380	7380	7380	0
78	20230608	192500	69015630	7380	7380	7380	7380	0
79	20230608	192400	69015630	7380	7380	7380	7380	0
80	20230608	192300	69015630	7380	7380	7380	7380	0
81	20230608	192200	69015630	7380	7380	7380	7380	0
82	20230608	192100	69015630	7380	7380	7380	7380	0
83	20230608	192000	69015630	7380	7380	7380	7380	0
84	20230608	191900	69015630	7380	7380	7380	7380	0
85	20230608	191800	69015630	7380	7380	7380	7380	0
86	20230608	191700	69015630	7380	7380	7380	7380	0
87	20230608	191600	69015630	7380	7380	7380	7380	0
88	20230608	191500	69015630	7380	7380	7380	7380	0
89	20230608	191400	69015630	7380	7380	7380	7380	0
90	20230608	191300	69015630	7380	7380	7380	7380	0
91	20230608	191200	69015630	7380	7380	7380	7380	0
92	20230608	191100	69015630	7380	7380	7380	7380	424
93	20230608	191000	69015630	7380	7380	7380	7380	0
94	20230608	190900	69015630	7380	7380	7380	7380	0
95	20230608	190800	69015630	7380	7380	7380	7380	0
96	20230608	190700	69015630	7380	7380	7380	7380	0
97	20230608	190600	69015630	7380	7380	7380	7380	0
98	20230608	190500	69015630	7380	7380	7380	7380	0
99	20230608	190400	69015630	7380	7380	7380	7380	0
100	20230608	190300	69015630	7380	7380	7380	7380	0
101	20230608	190200	69015630	7380	7380	7380	7380	0
102	20230608	190100	69015630	7380	7380	7380	7380	0
103	20230608	190000	69015630	7380	7380	7380	7380	0
104	20230608	185900	69015630	7380	7380	7380	7380	0
105	20230608	185800	69015630	7380	7380	7380	7380	0
106	20230608	185700	69015630	7380	7380	7380	7380	0
107	20230608	185600	69015630	7380	7380	7380	7380	0
108	20230608	185500	69015630	7380	7380	7380	7380	0
109	20230608	185400	69015630	7380	7380	7380	7380	0
110	20230608	185300	69015630	7380	7380	7380	7380	0
111	20230608	185200	69015630	7380	7380	7380	7380	0
112	20230608	185100	69015630	7380	7380	7380	7380	0
113	20230608	185000	69015630	7380	7380	7380	7380	0
114	20230608	184900	69015630	7380	7380	7380	7380	0
115	20230608	184800	69015630	7380	7380	7380	7380	0
116	20230608	184700	69015630	7380	7380	7380	7380	0
117	20230608	184600	69015630	7380	7380	7380	7380	0
118	20230608	184500	69015630	7380	7380	7380	7380	0
119	20230608	184400	69015630	7380	7380	7380	7380	0
120	20230608	184300	69015630	7380	7380	7380	7380	0
121	20230608	184200	69015630	7380	7380	7380	7380	0
122	20230608	184100	69015630	7380	7380	7380	7380	424
123	20230608	184000	69015630	7380	7380	7380	7380	0
124	20230608	183900	69015630	7380	7380	7380	7380	0
125	20230608	183800	69015630	7380	7380	7380	7380	0
126	20230608	183700	69015630	7380	7380	7380	7380	0
127	20230608	183600	69015630	7380	7380	7380	7380	0
128	20230608	183500	69015630	7380	7380	7380	7380	0
129	20230608	183400	69015630	7380	7380	7380	7380	0
130	20230608	183300	69015630	7380	7380	7380	7380	0
131	20230608	183200	69015630	7380	7380	7380	7380	0
132	20230608	183100	69015630	7380	7380	7380	7380	0
133	20230608	183000	69015630	7380	7380	7380	7380	0
134	20230608	182900	69015630	7380	7380	7380	7380	0
135	20230608	182800	69015630	7380	7380	7380	7380	0
136	20230608	182700	69015630	7380	7380	7380	7380	0
137	20230608	182600	69015630	7380	7380	7380	7380	0
138	20230608	182500	69015630	7380	7380	7380	7380	0
139	20230608	182400	69015630	7380	7380	7380	7380	0
140	20230608	182300	69015630	7380	7380	7380	7380	0
141	20230608	182200	69015630	7380	7380	7380	7380	0
142	20230608	182100	69015630	7380	7380	7380	7380	0
143	20230608	182000	69015630	7380	7380	7380	7380	0
144	20230608	181900	69015630	7380	7380	7380	7380	0
145	20230608	181800	69015630	7380	7380	7380	7380	0
146	20230608	181700	69015630	7380	7380	7380	7380	0
147	20230608	181600	69015630	7380	7380	7380	7380	0
148	20230608	181500	69015630	7380	7380	7380	7380	0
149	20230608	181400	69015630	7380	7380	7380	7380	0
150	20230608	181300	69015630	7380	7380	7380	7380	0
151	20230608	181200	69015630	7380	7380	7380	7380	0
152	20230608	181100	69015630	7380	7380	7380	7380	424
153	20230608	181000	69015630	7380	7380	7380	7380	0
154	20230608	180900	69015630	7380	7380	7380	7380	0
155	20230608	180800	69015630	7380	7380	7380	7380	0
156	20230608	180700	69015630	7380	7380	7380	7380	0
157	20230608	180600	69015630	7380	7380	7380	7380	0
158	20230608	180500	69015630	7380	7380	7380	7380	0
159	20230608	180400	69015630	7380	7380	7380	7380	0
160	20230608	180300	69015630	7380	7380	7380	7380	0
161	20230608	180200	69015630	7380	7380	7380	7380	0
162	20230608	180100	69015630	7380	7380	7380	7380	0
163	20230608	180000	69015630	7380	7380	7380	7380	0
164	20230608	175900	69015630	7380	7380	7380	7380	0
165	20230608	175800	69015630	7380	7380	7380	7380	0
166	20230608	175700	69015630	7380	7380	7380	7380	0
167	20230608	175600	69015630	7380	7380	7380	7380	0
168	20230608	175500	69015630	7380	7380	7380	7380	0
169	20230608	175400	69015630	7380	7380	7380	7380	0
170	20230608	175300	69015630	7380	7380	7380	7380	0
171	20230608	175200	69015630	7380	7380	7380	7380	0
172	20230608	175100	69015630	7380	7380	7380	7380	0
173	20230608	175000	69015630	7380	7380	7380	7380	0
174	20230608	174900	69015630	7380	7380	7380	7380	0
175	20230608	174800	69015630	7380	7380	7380	7380	0
176	20230608	174700	69015630	7380	7380	7380	7380	0
177	20230608	174600	69015630	7380	7380	7380	7380	0
178	20230608	174500	69015630	7380	7380	7380	7380	0
179	20230608	174400	69015630	7380	7380	7380	7380	0
180	20230608	174300	69015630	7380	7380	7380	7380	0
181	20230608	174200	69015630	7380	7380	7380	7380	0
182	20230608	174100	69015630	7380	7380	7380	7380	424
183	20230608	174000	69015630	7380	7380	7380	7380	0
184	20230608	173900	69015630	7380	7380	7380	7380	0
185	20230608	173800	69015630	7380	7380	7380	7380	0
186	20230608	173700	69015630	7380	7380	7380	7380	0
187	20230608	173600	69015630	7380	7380	7380	7380	0
188	20230608	173500	69015630	7380	7380	7380	7380	0
189	20230608	173400	69015630	7380	7380	7380	7380	0
190	20230608	173300	69015630	7380	7380	7380	7380	0
191	20230608	173200	69015630	7380	7380	7380	7380	0
192	20230608	173100	69015630	7380	7380	7380	7380	0
193	20230608	173000	69015630	7380	7380	7380	7380	0
194	20230608	172900	69015630	7380	7380	7380	7380	0
195	20230608	172800	69015630	7380	7380	7380	7380	0
196	20230608	172700	69015630	7380	7380	7380	7380	0
197	20230608	172600	69015630	7380	7380	7380	7380	0
198	20230608	172500	69015630	7380	7380	7380	7380	0
199	20230608	172400	69015630	7380	7380	7380	7380	0
200	20230608	172300	69015630	7380	7380	7380	7380	0
201	20230608	172200	69015630	7380	7380	7380	7380	0
202	20230608	172100	69015630	7380	7380	7380	7380	0
203	20230608	172000	69015630	7380	7380	7380	7380	0
204	20230608	171900	69015630	7380	7380	7380	7380	0
205	20230608	171800	69015630	7380	7380	7380	7380	0
206	20230608	171700	69015630	7380	7380	7380	7380	0
207	20230608	171600	69015630	7380	7380	7380	7380	0
208	20230608	171500	69015630	7380	7380	7380	7380	0
209	20230608	171400	69015630	7380	7380	7380	7380	0
210	20230608	171300	69015630	7380	7380	7380	7380	0
211	20230608	171200	69015630	7380	7380	7380	7380	0
212	20230608	171100	69015630	7380	7380	7380	7380	424
213	20230608	171000	69015630	7380	7380	7380	7380	0
214	20230608	170900	69015630	7380	7380	7380	7380	0
215	20230608	170800	69015630	7380	7380	7380	7380	0
216	20230608	170700	69015630	7380	7380	7380	7380	0
217	20230608	170600	69015630	7380	7380	7380	7380	0
218	20230608	170500	69015630	7380	7380	7380	7380	0
219	20230608	170400	69015630	7380	7380	7380	7380	0
220	20230608	170300	69015630	7380	7380	7380	7380	0
221	20230608	170200	69015630	7380	7380	7380	7380	0
222	20230608	170100	69015630	7380	7380	7380	7380	0
223	20230608	170000	69015630	7380	7380	7380	7380	0
224	20230608	165900	69015630	7380	7380	7380	7380	0
225	20230608	165800	69015630	7380	7380	7380	7380	0
226	20230608	165700	69015630	7380	7380	7380	7380	0
227	20230608	165600	69015630	7380	7380	7380	7380	0
228	20230608	165500	69015630	7380	7380	7380	7380	0
229	20230608	165400	69015630	7380	7380	7380	7380	0
230	20230608	165300	69015630	7380	7380	7380	7380	0
231	20230608	165200	69015630	7380	7380	7380	7380	0
232	20230608	165100	69015630	7380	7380	7380	7380	0
233	20230608	165000	69015630	7380	7380	7380	7380	0
234	20230608	164900	69015630	7380	7380	7380	7380	0
235	20230608	164800	69015630	7380	7380	7380	7380	0
236	20230608	164700	69015630	7380	7380	7380	7380	0
237	20230608	164600	69015630	7380	7380	7380	7380	0
238	20230608	164500	69015630	7380	7380	7380	7380	0
239	20230608	164400	69015630	7380	7380	7380	7380	0
240	20230608	164300	69015630	7380	7380	7380	7380	0
241	20230608	164200	69015630	7380	7380	7380	7380	0
242	20230608	164100	69015630	7380	7380	7380	7380	424
243	20230608	164000	69015630	7380	7380	7380	7380	0
244	20230608	163900	69015630	7380	7380	7380	7380	0
245	20230608	163800	69015630	7380	7380	7380	7380	0
246	20230608	163700	69015630	7380	7380	7380	7380	0
247	20230608	163600	69015630	7380	7380	7380	7380	0
248	20230608	163500	69015630	7380	7380	7380	7380	0
249	20230608	163400	69015630	7380	7380	7380	7380	0
250	20230608	163300	69015630	7380	7380	7380	7380	0
251	20230608	163200	69015630	7380	7380	7380	7380	0
252	20230608	163100	69015630	7380	7380	7380	7380	0
253	20230608	163000	69015630	7380	7380	7380	7380	0
254	20230608	162900	69015630	7380	7380	7380	7380	0
255	20230608	162800	69015630	7380	7380	7380	7380	0
256	20230608	162700	69015630	7380	7380	7380	7380	0
257	20230608	162600	69015630	7380	7380	7380	7380	0
258	20230608	162500	69015630	7380	7380	7380	7380	0
259	20230608	162400	69015630	7380	7380	7380	7380	0
260	20230608	162300	69015630	7380	7380	7380	7380	0
261	20230608	162200	69015630	7380	7380	7380	7380	0
262	20230608	162100	69015630	7380	7380	7380	7380	0
263	20230608	162000	69015630	7380	7380	7380	7380	0
264	20230608	161900	69015630	7380	7380	7380	7380	0
265	20230608	161800	69015630	7380	7380	7380	7380	0
266	20230608	161700	69015630	7380	7380	7380	7380	0
267	20230608	161600	69015630	7380	7380	7380	7380	0
268	20230608	161500	69015630	7380	7380	7380	7380	0
269	20230608	161400	69015630	7380	7380	7380	7380	0
270	20230608	161300	69015630	7380	7380	7380	7380	0
271	20230608	161200	69015630	7380	7380	7380	7380	0
272	20230608	161100	69015630	7380	7380	7380	7380	424
273	20230608	161000	69015630	7380	7380	7380	7380	0
274	20230608	160900	69015630	7380	7380	7380	7380	0
275	20230608	160800	69015630	7380	7380	7380	7380	0
276	20230608	160700	69015630	7380	7380	7380	7380	0
277	20230608	160600	69015630	7380	7380	7380	7380	0
278	20230608	160500	69015630	7380	7380	7380	7380	0
279	20230608	160400	69015630	7380	7380	7380	7380	0
280	20230608	160300	69015630	7380	7380	7380	7380	0
281	20230608	160200	69015630	7380	7380	7380	7380	0
282	20230608	160100	69015630	7380	7380	7380	7380	0
283	20230608	160000	69015630	7380	7380	7380	7380	0
284	20230608	155900	69015630	7380	7380	7380	7380	0
285	20230608	155800	69015630	7380	7380	7380	7380	0
286	20230608	155700	69015630	7380	7380	7380	7380	0
287	20230608	155600	69015630	7380	7380	7380	7380	0
288	20230608	155500	69015630	7380	7380	7380	7380	0
289	20230608	155400	69015630	7380	7380	7380	7380	0
290	20230608	155300	69015630	7380	7380	7380	7380	0
291	20230608	155200	69015630	7380	7380	7380	7380	0
292	20230608	155100	69015630	7380	7380	7380	7380	0
293	20230608	155000	69015630	7380	7380	7380	7380	0
294	20230608	154900	69015630	7380	7380	7380	7380	0
295	20230608	154800	69015630	7380	7380	7380	7380	0
296	20230608	154700	69015630	7380	7380	7380	7380	0
297	20230608	154600	69015630	7380	7380	7380	7380	0
298	20230608	154500	69015630	7380	7380	7380	7380	0
299	20230608	154400	69015630	7380	7380	7380	7380	0
300	20230608	154300	69015630	7380	7380	7380	7380	0
301	20230608	154200	69015630	7380	7380	7380	7380	0
302	20230608	154100	69015630	7380	7380	7380	7380	424
303	20230608	154000	69015630	7380	7380	7380	7380	0
304	20230608	153900	69015630	7380	7380	7380	7380	0
305	20230608	153800	69015630	7380	7380	7380	7380	0
306	20230608	153700	69015630	7380	7380	7380	7380	0
307	20230608	153600	69015630	7380	7380	7380	7380	0
308	20230608	153500	69015630	7380	7380	7380	7380	0
309	20230608	153400	69015630	7380	7380	7380	7380	0
310	20230608	153300	69015630	7380	7380	7380	7380	0
311	20230608	153200	69015630	7380	7380	7380	7380	0
312	20230608	153100	69015630	7380	7380	7380	7380	0
313	20230608	153000	69015630	7380	7380	7380	7380	424
314	20230608	152900	65886510	7380	7380	7380	7380	0
315	20230608	152800	65886510	7380	7380	7380	7380	0
316	20230608	152700	65886510	7380	7380	7380	7380	0
317	20230608	152600	65886510	7380	7380	7380	7380	0
318	20230608	152500	65886510	7380	7380	7380	7380	0
319	20230608	152400	65886510	7380	7380	7380	7380	0
320	20230608	152300	65886510	7380	7380	7380	7380	0
321	20230608	152200	65886510	7380	7380	7380	7380	0
322	20230608	152100	65886510	7380	7380	7380	7380	0
323	20230608	152000	65886510	7380	7380	7380	7380	0
324	20230608	151900	65886510	7380	7380	7380	7380	40
325	20230608	151800	65591310	7390	7390	7390	7390	0
326	20230608	151700	65591310	7390	7390	7390	7390	0
327	20230608	151600	65591310	7390	7390	7390	7390	0
328	20230608	151500	65591310	7390	7380	7390	7380	31
329	20230608	151400	65362520	7390	7390	7390	7390	0
330	20230608	151300	65362520	7390	7390	7390	7390	3
331	20230608	151200	65340350	7380	7380	7380	7380	0
332	20230608	151100	65340350	7380	7380	7380	7380	0
333	20230608	151000	65340350	7380	7380	7380	7380	0
334	20230608	150900	65340350	7380	7380	7380	7380	20
335	20230608	150800	65192750	7380	7380	7380	7380	0
336	20230608	150700	65192750	7380	7380	7380	7380	0
337	20230608	150600	65192750	7380	7380	7380	7380	0
338	20230608	150500	65192750	7380	7380	7380	7380	0
339	20230608	150400	65192750	7380	7380	7380	7380	0
340	20230608	150300	65192750	7380	7380	7380	7380	0
341	20230608	150200	65192750	7380	7380	7380	7380	4
342	20230608	150100	65163230	7390	7390	7390	7390	68
343	20230608	150000	64660710	7380	7380	7380	7380	0
344	20230608	145900	64660710	7380	7380	7380	7380	0
345	20230608	145800	64660710	7380	7380	7380	7380	0
346	20230608	145700	64660710	7380	7380	7380	7380	100
347	20230608	145600	63922710	7390	7390	7390	7390	0
348	20230608	145500	63922710	7390	7390	7390	7390	0
349	20230608	145400	63922710	7390	7390	7390	7390	0
350	20230608	145300	63922710	7390	7390	7390	7390	0
351	20230608	145200	63922710	7390	7390	7390	7390	0
352	20230608	145100	63922710	7390	7390	7390	7390	0
353	20230608	145000	63922710	7390	7390	7390	7390	0
354	20230608	144900	63922710	7390	7390	7390	7390	217
355	20230608	144800	62319080	7400	7400	7400	7400	0
356	20230608	144700	62319080	7400	7400	7400	7400	0
357	20230608	144600	62319080	7400	7400	7400	7400	0
358	20230608	144500	62319080	7400	7400	7400	7400	0
359	20230608	144400	62319080	7400	7400	7400	7400	0
360	20230608	144300	62319080	7400	7400	7400	7400	55
361	20230608	144200	61912080	7390	7390	7390	7390	28
362	20230608	144100	61705160	7400	7400	7400	7400	0
363	20230608	144000	61705160	7400	7400	7400	7400	0
364	20230608	143900	61705160	7400	7400	7400	7400	0
365	20230608	143800	61705160	7400	7400	7400	7400	0
366	20230608	143700	61705160	7400	7400	7400	7400	5
367	20230608	143600	61668160	7400	7400	7400	7400	0
368	20230608	143500	61668160	7400	7400	7400	7400	0
369	20230608	143400	61668160	7400	7400	7400	7400	0
370	20230608	143300	61668160	7400	7400	7400	7400	0
371	20230608	143200	61668160	7400	7400	7400	7400	0
372	20230608	143100	61668160	7400	7400	7400	7400	0
373	20230608	143000	61668160	7400	7400	7400	7400	0
374	20230608	142900	61668160	7400	7400	7400	7400	0
375	20230608	142800	61668160	7400	7400	7400	7400	0
376	20230608	142700	61668160	7400	7400	7400	7400	0
377	20230608	142600	61668160	7400	7400	7400	7400	0
378	20230608	142500	61668160	7400	7400	7400	7400	0
379	20230608	142400	61668160	7400	7400	7400	7400	0
380	20230608	142300	61668160	7400	7400	7400	7400	0
381	20230608	142200	61668160	7400	7400	7400	7400	0
382	20230608	142100	61668160	7400	7400	7400	7400	0
383	20230608	142000	61668160	7400	7400	7400	7400	0
384	20230608	141900	61668160	7400	7400	7400	7400	80
385	20230608	141800	61076160	7390	7390	7390	7390	0
386	20230608	141700	61076160	7390	7390	7390	7390	1
387	20230608	141600	61068770	7390	7390	7390	7390	12
388	20230608	141500	60980090	7390	7390	7390	7390	0
389	20230608	141400	60980090	7390	7390	7390	7390	0
390	20230608	141300	60980090	7390	7390	7390	7390	0
391	20230608	141200	60980090	7390	7390	7390	7390	0
392	20230608	141100	60980090	7390	7390	7390	7390	0
393	20230608	141000	60980090	7390	7390	7390	7390	12
394	20230608	140900	60891410	7390	7390	7390	7390	0
395	20230608	140800	60891410	7390	7390	7390	7390	0
396	20230608	140700	60891410	7390	7390	7390	7390	0
397	20230608	140600	60891410	7390	7390	7390	7390	8
398	20230608	140500	60832290	7390	7390	7390	7390	37
399	20230608	140400	60558860	7400	7400	7400	7400	0
400	20230608	140300	60558860	7400	7400	7400	7400	0
401	20230608	140200	60558860	7400	7390	7400	7390	105
402	20230608	140100	59781920	7380	7380	7380	7380	0
403	20230608	140000	59781920	7380	7380	7380	7380	0
404	20230608	135900	59781920	7380	7380	7380	7380	20
405	20230608	135800	59634320	7400	7400	7400	7400	1
406	20230608	135700	59626920	7380	7380	7380	7380	0
407	20230608	135600	59626920	7380	7380	7380	7380	0
408	20230608	135500	59626920	7380	7380	7380	7380	0
409	20230608	135400	59626920	7380	7380	7380	7380	100
410	20230608	135300	58888920	7380	7380	7380	7380	0
411	20230608	135200	58888920	7380	7380	7380	7380	278
412	20230608	135100	56837280	7380	7390	7390	7380	88
413	20230608	135000	56187740	7400	7400	7400	7400	0
414	20230608	134900	56187740	7400	7400	7400	7400	0
415	20230608	134800	56187740	7400	7400	7400	7400	0
416	20230608	134700	56187740	7400	7400	7400	7400	0
417	20230608	134600	56187740	7400	7400	7400	7400	0
418	20230608	134500	56187740	7400	7400	7400	7400	0
419	20230608	134400	56187740	7400	7400	7400	7400	0
420	20230608	134300	56187740	7400	7400	7400	7400	0
421	20230608	134200	56187740	7400	7400	7400	7400	0
422	20230608	134100	56187740	7400	7390	7400	7390	87
423	20230608	134000	55544440	7390	7390	7390	7390	0
424	20230608	133900	55544440	7390	7390	7390	7390	0
425	20230608	133800	55544440	7390	7390	7390	7390	0
426	20230608	133700	55544440	7390	7390	7390	7390	0
427	20230608	133600	55544440	7390	7390	7390	7390	0
428	20230608	133500	55544440	7390	7390	7390	7390	0
429	20230608	133400	55544440	7390	7390	7390	7390	0
430	20230608	133300	55544440	7390	7390	7390	7390	0
431	20230608	133200	55544440	7390	7390	7390	7390	4
432	20230608	133100	55514880	7390	7380	7390	7380	45
433	20230608	133000	55182710	7380	7380	7380	7380	0
434	20230608	132900	55182710	7380	7380	7380	7380	0
435	20230608	132800	55182710	7380	7380	7380	7380	0
436	20230608	132700	55182710	7380	7380	7380	7380	0
437	20230608	132600	55182710	7380	7380	7380	7380	0
438	20230608	132500	55182710	7380	7380	7380	7380	136
439	20230608	132400	54179030	7400	7400	7400	7400	0
440	20230608	132300	54179030	7400	7400	7400	7400	0
441	20230608	132200	54179030	7400	7400	7400	7400	0
442	20230608	132100	54179030	7400	7400	7400	7400	0
443	20230608	132000	54179030	7400	7400	7400	7400	0
444	20230608	131900	54179030	7400	7400	7400	7400	0
445	20230608	131800	54179030	7400	7400	7400	7400	0
446	20230608	131700	54179030	7400	7400	7400	7400	0
447	20230608	131600	54179030	7400	7400	7400	7400	0
448	20230608	131500	54179030	7400	7400	7400	7400	0
449	20230608	131400	54179030	7400	7400	7400	7400	0
450	20230608	131300	54179030	7400	7400	7400	7400	4
451	20230608	131200	54149430	7400	7400	7400	7400	1
452	20230608	131100	54142030	7390	7390	7390	7390	300
453	20230608	131000	51925030	7400	7400	7400	7400	0
454	20230608	130900	51925030	7400	7400	7400	7400	0
455	20230608	130800	51925030	7400	7400	7400	7400	0
456	20230608	130700	51925030	7400	7400	7400	7400	0
457	20230608	130600	51925030	7400	7400	7400	7400	0
458	20230608	130500	51925030	7400	7400	7400	7400	0
459	20230608	130400	51925030	7400	7400	7400	7400	0
460	20230608	130300	51925030	7400	7400	7400	7400	0
461	20230608	130200	51925030	7400	7400	7400	7400	0
462	20230608	130100	51925030	7400	7400	7400	7400	112
463	20230608	130000	51096230	7410	7410	7410	7410	0
464	20230608	125900	51096230	7410	7410	7410	7410	0
465	20230608	125800	51096230	7410	7410	7410	7410	0
466	20230608	125700	51096230	7410	7410	7410	7410	0
467	20230608	125600	51096230	7410	7410	7410	7410	0
468	20230608	125500	51096230	7410	7410	7410	7410	0
469	20230608	125400	51096230	7410	7410	7410	7410	0
470	20230608	125300	51096230	7410	7410	7410	7410	0
471	20230608	125200	51096230	7410	7410	7410	7410	0
472	20230608	125100	51096230	7410	7410	7410	7410	5
473	20230608	125000	51059180	7410	7410	7410	7410	0
474	20230608	124900	51059180	7410	7410	7410	7410	0
475	20230608	124800	51059180	7410	7410	7410	7410	0
476	20230608	124700	51059180	7410	7410	7410	7410	99
477	20230608	124600	50325590	7400	7400	7400	7400	0
478	20230608	124500	50325590	7400	7400	7400	7400	0
479	20230608	124400	50325590	7400	7400	7400	7400	0
480	20230608	124300	50325590	7400	7400	7400	7400	0
481	20230608	124200	50325590	7400	7400	7400	7400	0
482	20230608	124100	50325590	7400	7400	7400	7400	0
483	20230608	124000	50325590	7400	7400	7400	7400	0
484	20230608	123900	50325590	7400	7400	7400	7400	2
485	20230608	123800	50310790	7400	7400	7400	7400	0
486	20230608	123700	50310790	7400	7400	7400	7400	0
487	20230608	123600	50310790	7400	7400	7400	7400	0
488	20230608	123500	50310790	7400	7400	7400	7400	0
489	20230608	123400	50310790	7400	7400	7400	7400	0
490	20230608	123300	50310790	7400	7400	7400	7400	0
491	20230608	123200	50310790	7400	7400	7400	7400	0
492	20230608	123100	50310790	7400	7400	7400	7400	0
493	20230608	123000	50310790	7400	7400	7400	7400	0
494	20230608	122900	50310790	7400	7400	7400	7400	0
495	20230608	122800	50310790	7400	7400	7400	7400	0
496	20230608	122700	50310790	7400	7400	7400	7400	0
497	20230608	122600	50310790	7400	7400	7400	7400	0
498	20230608	122500	50310790	7400	7400	7400	7400	394
499	20230608	122400	47395190	7400	7400	7400	7400	0
500	20230608	122300	47395190	7400	7400	7400	7400	0
501	20230608	122200	47395190	7400	7400	7400	7400	0
502	20230608	122100	47395190	7400	7400	7400	7400	13
503	20230608	122000	47298990	7390	7390	7390	7390	0
504	20230608	121900	47298990	7390	7390	7390	7390	0
505	20230608	121800	47298990	7390	7390	7390	7390	0
506	20230608	121700	47298990	7390	7390	7390	7390	0
507	20230608	121600	47298990	7390	7390	7390	7390	0
508	20230608	121500	47298990	7390	7390	7390	7390	0
509	20230608	121400	47298990	7390	7390	7390	7390	0
510	20230608	121300	47298990	7390	7400	7400	7390	11
511	20230608	121200	47217690	7410	7410	7410	7410	0
512	20230608	121100	47217690	7410	7410	7410	7410	0
513	20230608	121000	47217690	7410	7410	7410	7410	0
514	20230608	120900	47217690	7410	7410	7410	7410	0
515	20230608	120800	47217690	7410	7410	7410	7410	10
516	20230608	120700	47143590	7410	7410	7410	7410	0
517	20230608	120600	47143590	7410	7410	7410	7410	0
518	20230608	120500	47143590	7410	7410	7410	7410	0
519	20230608	120400	47143590	7410	7410	7410	7410	0
520	20230608	120300	47143590	7410	7410	7410	7410	0
521	20230608	120200	47143590	7410	7410	7410	7410	0
522	20230608	120100	47143590	7410	7410	7410	7410	0
523	20230608	120000	47143590	7410	7410	7410	7410	14
524	20230608	115900	47039850	7410	7410	7410	7410	0
525	20230608	115800	47039850	7410	7410	7410	7410	0
526	20230608	115700	47039850	7410	7410	7410	7410	0
527	20230608	115600	47039850	7410	7410	7410	7410	0
528	20230608	115500	47039850	7410	7400	7410	7400	2
529	20230608	115400	47025040	7410	7410	7410	7410	0
530	20230608	115300	47025040	7410	7410	7410	7410	0
531	20230608	115200	47025040	7410	7410	7410	7410	0
532	20230608	115100	47025040	7410	7410	7410	7410	0
533	20230608	115000	47025040	7410	7410	7410	7410	0
534	20230608	114900	47025040	7410	7410	7410	7410	0
535	20230608	114800	47025040	7410	7410	7410	7410	0
536	20230608	114700	47025040	7410	7410	7410	7410	0
537	20230608	114600	47025040	7410	7410	7410	7410	0
538	20230608	114500	47025040	7410	7410	7410	7410	0
539	20230608	114400	47025040	7410	7410	7410	7410	0
540	20230608	114300	47025040	7410	7410	7410	7410	0
541	20230608	114200	47025040	7410	7410	7410	7410	0
542	20230608	114100	47025040	7410	7410	7410	7410	0
543	20230608	114000	47025040	7410	7410	7410	7410	0
544	20230608	113900	47025040	7410	7410	7410	7410	0
545	20230608	113800	47025040	7410	7410	7410	7410	0
546	20230608	113700	47025040	7410	7410	7410	7410	0
547	20230608	113600	47025040	7410	7410	7410	7410	0
548	20230608	113500	47025040	7410	7410	7410	7410	0
549	20230608	113400	47025040	7410	7410	7410	7410	0
550	20230608	113300	47025040	7410	7410	7410	7410	0
551	20230608	113200	47025040	7410	7410	7410	7410	0
552	20230608	113100	47025040	7410	7410	7410	7410	0
553	20230608	113000	47025040	7410	7410	7410	7410	0
554	20230608	112900	47025040	7410	7410	7410	7410	0
555	20230608	112800	47025040	7410	7410	7410	7410	0
556	20230608	112700	47025040	7410	7410	7410	7410	0
557	20230608	112600	47025040	7410	7410	7410	7410	0
558	20230608	112500	47025040	7410	7410	7410	7410	0
559	20230608	112400	47025040	7410	7410	7410	7410	0
560	20230608	112300	47025040	7410	7410	7410	7410	0
561	20230608	112200	47025040	7410	7410	7410	7410	0
562	20230608	112100	47025040	7410	7410	7410	7410	0
563	20230608	112000	47025040	7410	7410	7410	7410	0
564	20230608	111900	47025040	7410	7410	7410	7410	0
565	20230608	111800	47025040	7410	7410	7410	7410	0
566	20230608	111700	47025040	7410	7410	7410	7410	0
567	20230608	111600	47025040	7410	7410	7410	7410	1
568	20230608	111500	47017630	7390	7390	7390	7390	78
569	20230608	111400	46441210	7410	7410	7410	7410	0
570	20230608	111300	46441210	7410	7410	7410	7410	0
571	20230608	111200	46441210	7410	7410	7410	7410	0
572	20230608	111100	46441210	7410	7410	7410	7410	0
573	20230608	111000	46441210	7410	7410	7410	7410	0
574	20230608	110900	46441210	7410	7410	7410	7410	0
575	20230608	110800	46441210	7410	7410	7410	7410	0
576	20230608	110700	46441210	7410	7410	7410	7410	269
577	20230608	110600	44447920	7410	7410	7410	7410	0
578	20230608	110500	44447920	7410	7410	7410	7410	0
579	20230608	110400	44447920	7410	7410	7410	7410	30
580	20230608	110300	44225620	7390	7390	7390	7390	0
581	20230608	110200	44225620	7390	7390	7390	7390	0
582	20230608	110100	44225620	7390	7400	7400	7390	250
583	20230608	110000	42377870	7390	7390	7390	7390	0
584	20230608	105900	42377870	7390	7390	7390	7390	0
585	20230608	105800	42377870	7390	7390	7390	7390	0
586	20230608	105700	42377870	7390	7390	7390	7390	0
587	20230608	105600	42377870	7390	7390	7390	7390	0
588	20230608	105500	42377870	7390	7390	7390	7390	0
589	20230608	105400	42377870	7390	7390	7390	7390	0
590	20230608	105300	42377870	7390	7390	7390	7390	0
591	20230608	105200	42377870	7390	7390	7390	7390	0
592	20230608	105100	42377870	7390	7390	7390	7390	0
593	20230608	105000	42377870	7390	7390	7390	7390	0
594	20230608	104900	42377870	7390	7390	7390	7390	0
595	20230608	104800	42377870	7390	7390	7390	7390	0
596	20230608	104700	42377870	7390	7390	7390	7390	0
597	20230608	104600	42377870	7390	7390	7390	7390	0
598	20230608	104500	42377870	7390	7390	7390	7390	0
599	20230608	104400	42377870	7390	7390	7390	7390	0
600	20230608	104300	42377870	7390	7390	7390	7390	0
601	20230608	104200	42377870	7390	7390	7390	7390	100
602	20230608	104100	41638870	7410	7410	7410	7410	0
603	20230608	104000	41638870	7410	7410	7410	7410	0
604	20230608	103900	41638870	7410	7410	7410	7410	2
605	20230608	103800	41624050	7410	7410	7410	7410	0
606	20230608	103700	41624050	7410	7410	7410	7410	5
607	20230608	103600	41587000	7400	7400	7400	7400	0
608	20230608	103500	41587000	7400	7400	7400	7400	0
609	20230608	103400	41587000	7400	7400	7400	7400	4
610	20230608	103300	41557400	7410	7410	7410	7410	0
611	20230608	103200	41557400	7410	7410	7410	7410	27
612	20230608	103100	41357330	7410	7410	7410	7410	1
613	20230608	103000	41349920	7390	7390	7390	7390	0
614	20230608	102900	41349920	7390	7390	7390	7390	0
615	20230608	102800	41349920	7390	7390	7390	7390	0
616	20230608	102700	41349920	7390	7400	7400	7390	138
617	20230608	102600	40328870	7410	7410	7410	7410	0
618	20230608	102500	40328870	7410	7410	7410	7410	0
619	20230608	102400	40328870	7410	7410	7410	7410	0
620	20230608	102300	40328870	7410	7410	7410	7410	0
621	20230608	102200	40328870	7410	7410	7410	7410	0
622	20230608	102100	40328870	7410	7410	7410	7410	0
623	20230608	102000	40328870	7410	7410	7410	7410	0
624	20230608	101900	40328870	7410	7410	7410	7410	13
625	20230608	101800	40232540	7410	7410	7410	7410	0
626	20230608	101700	40232540	7410	7410	7410	7410	0
627	20230608	101600	40232540	7410	7410	7410	7410	0
628	20230608	101500	40232540	7410	7410	7410	7410	21
629	20230608	101400	40076930	7420	7420	7420	7420	0
630	20230608	101300	40076930	7420	7420	7420	7420	0
631	20230608	101200	40076930	7420	7420	7420	7420	0
632	20230608	101100	40076930	7420	7420	7420	7420	0
633	20230608	101000	40076930	7420	7420	7420	7420	0
634	20230608	100900	40076930	7420	7420	7420	7420	0
635	20230608	100800	40076930	7420	7420	7420	7420	0
636	20230608	100700	40076930	7420	7420	7420	7420	0
637	20230608	100600	40076930	7420	7420	7420	7420	10
638	20230608	100500	40002730	7420	7420	7420	7420	0
639	20230608	100400	40002730	7420	7420	7420	7420	50
640	20230608	100300	39631730	7410	7410	7410	7410	100
641	20230608	100200	38890730	7410	7410	7410	7410	0
642	20230608	100100	38890730	7410	7410	7410	7410	0
643	20230608	100000	38890730	7410	7410	7410	7410	0
644	20230608	095900	38890730	7410	7410	7410	7410	0
645	20230608	095800	38890730	7410	7410	7410	7410	0
646	20230608	095700	38890730	7410	7410	7410	7410	0
647	20230608	095600	38890730	7410	7410	7410	7410	1
648	20230608	095500	38883320	7410	7410	7410	7410	0
649	20230608	095400	38883320	7410	7410	7410	7410	0
650	20230608	095300	38883320	7410	7410	7410	7410	0
651	20230608	095200	38883320	7410	7410	7410	7410	0
652	20230608	095100	38883320	7410	7410	7410	7410	0
653	20230608	095000	38883320	7410	7410	7410	7410	0
654	20230608	094900	38883320	7410	7410	7410	7410	0
655	20230608	094800	38883320	7410	7410	7410	7410	150
656	20230608	094700	37771820	7390	7390	7390	7390	1
657	20230608	094600	37764430	7400	7400	7400	7400	50
658	20230608	094500	37394430	7380	7380	7380	7380	50
659	20230608	094400	37025430	7390	7390	7390	7390	61
660	20230608	094300	36574640	7390	7390	7390	7390	57
661	20230608	094200	36153410	7390	7390	7390	7390	7
662	20230608	094100	36101680	7390	7390	7390	7390	0
663	20230608	094000	36101680	7390	7390	7390	7390	0
664	20230608	093900	36101680	7390	7390	7390	7390	0
665	20230608	093800	36101680	7390	7370	7390	7370	52
666	20230608	093700	35717420	7320	7380	7380	7310	2004
667	20230608	093600	21014910	7420	7420	7420	7420	0
668	20230608	093500	21014910	7420	7420	7420	7420	0
669	20230608	093400	21014910	7420	7420	7420	7420	0
670	20230608	093300	21014910	7420	7420	7420	7420	270
671	20230608	093200	19011510	7390	7390	7390	7390	0
672	20230608	093100	19011510	7390	7390	7390	7390	200
673	20230608	093000	17533510	7390	7370	7390	7370	626
674	20230608	092900	12907390	7350	7350	7350	7350	135
675	20230608	092800	11915140	7350	7350	7350	7350	150
676	20230608	092700	10812640	7350	7370	7370	7350	51
677	20230608	092600	10437490	7360	7360	7360	7360	0
678	20230608	092500	10437490	7360	7360	7360	7360	0
679	20230608	092400	10437490	7360	7360	7360	7360	0
680	20230608	092300	10437490	7360	7360	7360	7360	0
681	20230608	092200	10437490	7360	7360	7360	7360	43
682	20230608	092100	10121010	7360	7360	7360	7360	90
683	20230608	092000	9458610	7360	7360	7360	7360	0
684	20230608	091900	9458610	7360	7360	7360	7360	0
685	20230608	091800	9458610	7360	7360	7360	7360	0
686	20230608	091700	9458610	7360	7360	7360	7360	213
687	20230608	091600	7890930	7360	7360	7360	7360	2
688	20230608	091500	7876210	7360	7360	7360	7360	20
689	20230608	091400	7729010	7360	7380	7380	7360	296
690	20230608	091300	5550430	7380	7380	7380	7380	5
691	20230608	091200	5513530	7380	7410	7410	7380	4
692	20230608	091100	5483950	7420	7420	7420	7420	0
693	20230608	091000	5483950	7420	7420	7420	7420	0
694	20230608	090900	5483950	7420	7420	7420	7420	100
695	20230608	090800	4741950	7420	7420	7420	7420	1
696	20230608	090700	4734530	7430	7430	7430	7430	1
697	20230608	090600	4727100	7350	7350	7350	7350	0
698	20230608	090500	4727100	7350	7350	7350	7350	0
699	20230608	090400	4727100	7350	7360	7360	7350	200
700	20230608	090300	3255940	7430	7420	7430	7420	188
701	20230608	090200	1859990	7430	7430	7430	7430	0
702	20230608	090100	1859990	7430	7360	7430	7360	21
703	20230608	090000	1705360	7350	7350	7350	7350	230