KissMeData/222110/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	185500	24362030	5440	5440	5440	5440	203
3	20230616	185400	24362030	5440	5440	5440	5440	0
4	20230616	185300	24362030	5440	5440	5440	5440	0
5	20230616	185200	24362030	5440	5440	5440	5440	0
6	20230616	185100	24362030	5440	5440	5440	5440	0
7	20230616	185000	24362030	5440	5440	5440	5440	0
8	20230616	184900	24362030	5440	5440	5440	5440	0
9	20230616	184800	24362030	5440	5440	5440	5440	0
10	20230616	184700	24362030	5440	5440	5440	5440	0
11	20230616	184600	24362030	5440	5440	5440	5440	0
12	20230616	184500	24362030	5440	5440	5440	5440	0
13	20230616	184400	24362030	5440	5440	5440	5440	0
14	20230616	184300	24362030	5440	5440	5440	5440	0
15	20230616	184200	24362030	5440	5440	5440	5440	0
16	20230616	184100	24362030	5440	5440	5440	5440	0
17	20230616	184000	24362030	5440	5440	5440	5440	0
18	20230616	183900	24362030	5440	5440	5440	5440	0
19	20230616	183800	24362030	5440	5440	5440	5440	0
20	20230616	183700	24362030	5440	5440	5440	5440	0
21	20230616	183600	24362030	5440	5440	5440	5440	0
22	20230616	183500	24362030	5440	5440	5440	5440	0
23	20230616	183400	24362030	5440	5440	5440	5440	0
24	20230616	183300	24362030	5440	5440	5440	5440	0
25	20230616	183200	24362030	5440	5440	5440	5440	0
26	20230616	183100	24362030	5440	5440	5440	5440	0
27	20230616	183000	24362030	5440	5440	5440	5440	0
28	20230616	182900	24362030	5440	5440	5440	5440	0
29	20230616	182800	24362030	5440	5440	5440	5440	0
30	20230616	182700	24362030	5440	5440	5440	5440	0
31	20230616	182600	24362030	5440	5440	5440	5440	0
32	20230616	182500	24362030	5440	5440	5440	5440	203
33	20230616	182400	24362030	5440	5440	5440	5440	0
34	20230616	182300	24362030	5440	5440	5440	5440	0
35	20230616	182200	24362030	5440	5440	5440	5440	0
36	20230616	182100	24362030	5440	5440	5440	5440	0
37	20230616	182000	24362030	5440	5440	5440	5440	0
38	20230616	181900	24362030	5440	5440	5440	5440	0
39	20230616	181800	24362030	5440	5440	5440	5440	0
40	20230616	181700	24362030	5440	5440	5440	5440	0
41	20230616	181600	24362030	5440	5440	5440	5440	0
42	20230616	181500	24362030	5440	5440	5440	5440	0
43	20230616	181400	24362030	5440	5440	5440	5440	0
44	20230616	181300	24362030	5440	5440	5440	5440	0
45	20230616	181200	24362030	5440	5440	5440	5440	0
46	20230616	181100	24362030	5440	5440	5440	5440	0
47	20230616	181000	24362030	5440	5440	5440	5440	0
48	20230616	180900	24362030	5440	5440	5440	5440	0
49	20230616	180800	24362030	5440	5440	5440	5440	0
50	20230616	180700	24362030	5440	5440	5440	5440	0
51	20230616	180600	24362030	5440	5440	5440	5440	0
52	20230616	180500	24362030	5440	5440	5440	5440	0
53	20230616	180400	24362030	5440	5440	5440	5440	0
54	20230616	180300	24362030	5440	5440	5440	5440	0
55	20230616	180200	24362030	5440	5440	5440	5440	0
56	20230616	180100	24362030	5440	5440	5440	5440	0
57	20230616	180000	24362030	5440	5440	5440	5440	0
58	20230616	175900	24362030	5440	5440	5440	5440	0
59	20230616	175800	24362030	5440	5440	5440	5440	0
60	20230616	175700	24362030	5440	5440	5440	5440	0
61	20230616	175600	24362030	5440	5440	5440	5440	0
62	20230616	175500	24362030	5440	5440	5440	5440	203
63	20230616	175400	24362030	5440	5440	5440	5440	0
64	20230616	175300	24362030	5440	5440	5440	5440	0
65	20230616	175200	24362030	5440	5440	5440	5440	0
66	20230616	175100	24362030	5440	5440	5440	5440	0
67	20230616	175000	24362030	5440	5440	5440	5440	0
68	20230616	174900	24362030	5440	5440	5440	5440	0
69	20230616	174800	24362030	5440	5440	5440	5440	0
70	20230616	174700	24362030	5440	5440	5440	5440	0
71	20230616	174600	24362030	5440	5440	5440	5440	0
72	20230616	174500	24362030	5440	5440	5440	5440	0
73	20230616	174400	24362030	5440	5440	5440	5440	0
74	20230616	174300	24362030	5440	5440	5440	5440	0
75	20230616	174200	24362030	5440	5440	5440	5440	0
76	20230616	174100	24362030	5440	5440	5440	5440	0
77	20230616	174000	24362030	5440	5440	5440	5440	0
78	20230616	173900	24362030	5440	5440	5440	5440	0
79	20230616	173800	24362030	5440	5440	5440	5440	0
80	20230616	173700	24362030	5440	5440	5440	5440	0
81	20230616	173600	24362030	5440	5440	5440	5440	0
82	20230616	173500	24362030	5440	5440	5440	5440	0
83	20230616	173400	24362030	5440	5440	5440	5440	0
84	20230616	173300	24362030	5440	5440	5440	5440	0
85	20230616	173200	24362030	5440	5440	5440	5440	0
86	20230616	173100	24362030	5440	5440	5440	5440	0
87	20230616	173000	24362030	5440	5440	5440	5440	0
88	20230616	172900	24362030	5440	5440	5440	5440	0
89	20230616	172800	24362030	5440	5440	5440	5440	0
90	20230616	172700	24362030	5440	5440	5440	5440	0
91	20230616	172600	24362030	5440	5440	5440	5440	0
92	20230616	172500	24362030	5440	5440	5440	5440	203
93	20230616	172400	24362030	5440	5440	5440	5440	0
94	20230616	172300	24362030	5440	5440	5440	5440	0
95	20230616	172200	24362030	5440	5440	5440	5440	0
96	20230616	172100	24362030	5440	5440	5440	5440	0
97	20230616	172000	24362030	5440	5440	5440	5440	0
98	20230616	171900	24362030	5440	5440	5440	5440	0
99	20230616	171800	24362030	5440	5440	5440	5440	0
100	20230616	171700	24362030	5440	5440	5440	5440	0
101	20230616	171600	24362030	5440	5440	5440	5440	0
102	20230616	171500	24362030	5440	5440	5440	5440	0
103	20230616	171400	24362030	5440	5440	5440	5440	0
104	20230616	171300	24362030	5440	5440	5440	5440	0
105	20230616	171200	24362030	5440	5440	5440	5440	0
106	20230616	171100	24362030	5440	5440	5440	5440	0
107	20230616	171000	24362030	5440	5440	5440	5440	0
108	20230616	170900	24362030	5440	5440	5440	5440	0
109	20230616	170800	24362030	5440	5440	5440	5440	0
110	20230616	170700	24362030	5440	5440	5440	5440	0
111	20230616	170600	24362030	5440	5440	5440	5440	0
112	20230616	170500	24362030	5440	5440	5440	5440	0
113	20230616	170400	24362030	5440	5440	5440	5440	0
114	20230616	170300	24362030	5440	5440	5440	5440	0
115	20230616	170200	24362030	5440	5440	5440	5440	0
116	20230616	170100	24362030	5440	5440	5440	5440	0
117	20230616	170000	24362030	5440	5440	5440	5440	0
118	20230616	165900	24362030	5440	5440	5440	5440	0
119	20230616	165800	24362030	5440	5440	5440	5440	0
120	20230616	165700	24362030	5440	5440	5440	5440	0
121	20230616	165600	24362030	5440	5440	5440	5440	0
122	20230616	165500	24362030	5440	5440	5440	5440	203
123	20230616	165400	24362030	5440	5440	5440	5440	0
124	20230616	165300	24362030	5440	5440	5440	5440	0
125	20230616	165200	24362030	5440	5440	5440	5440	0
126	20230616	165100	24362030	5440	5440	5440	5440	0
127	20230616	165000	24362030	5440	5440	5440	5440	0
128	20230616	164900	24362030	5440	5440	5440	5440	0
129	20230616	164800	24362030	5440	5440	5440	5440	0
130	20230616	164700	24362030	5440	5440	5440	5440	0
131	20230616	164600	24362030	5440	5440	5440	5440	0
132	20230616	164500	24362030	5440	5440	5440	5440	0
133	20230616	164400	24362030	5440	5440	5440	5440	0
134	20230616	164300	24362030	5440	5440	5440	5440	0
135	20230616	164200	24362030	5440	5440	5440	5440	0
136	20230616	164100	24362030	5440	5440	5440	5440	0
137	20230616	164000	24362030	5440	5440	5440	5440	0
138	20230616	163900	24362030	5440	5440	5440	5440	0
139	20230616	163800	24362030	5440	5440	5440	5440	0
140	20230616	163700	24362030	5440	5440	5440	5440	0
141	20230616	163600	24362030	5440	5440	5440	5440	0
142	20230616	163500	24362030	5440	5440	5440	5440	0
143	20230616	163400	24362030	5440	5440	5440	5440	0
144	20230616	163300	24362030	5440	5440	5440	5440	0
145	20230616	163200	24362030	5440	5440	5440	5440	0
146	20230616	163100	24362030	5440	5440	5440	5440	0
147	20230616	163000	24362030	5440	5440	5440	5440	0
148	20230616	162900	24362030	5440	5440	5440	5440	0
149	20230616	162800	24362030	5440	5440	5440	5440	0
150	20230616	162700	24362030	5440	5440	5440	5440	0
151	20230616	162600	24362030	5440	5440	5440	5440	0
152	20230616	162500	24362030	5440	5440	5440	5440	203
153	20230616	162400	24362030	5440	5440	5440	5440	0
154	20230616	162300	24362030	5440	5440	5440	5440	0
155	20230616	162200	24362030	5440	5440	5440	5440	0
156	20230616	162100	24362030	5440	5440	5440	5440	0
157	20230616	162000	24362030	5440	5440	5440	5440	0
158	20230616	161900	24362030	5440	5440	5440	5440	0
159	20230616	161800	24362030	5440	5440	5440	5440	0
160	20230616	161700	24362030	5440	5440	5440	5440	0
161	20230616	161600	24362030	5440	5440	5440	5440	0
162	20230616	161500	24362030	5440	5440	5440	5440	0
163	20230616	161400	24362030	5440	5440	5440	5440	0
164	20230616	161300	24362030	5440	5440	5440	5440	0
165	20230616	161200	24362030	5440	5440	5440	5440	0
166	20230616	161100	24362030	5440	5440	5440	5440	0
167	20230616	161000	24362030	5440	5440	5440	5440	0
168	20230616	160900	24362030	5440	5440	5440	5440	0
169	20230616	160800	24362030	5440	5440	5440	5440	0
170	20230616	160700	24362030	5440	5440	5440	5440	0
171	20230616	160600	24362030	5440	5440	5440	5440	0
172	20230616	160500	24362030	5440	5440	5440	5440	0
173	20230616	160400	24362030	5440	5440	5440	5440	0
174	20230616	160300	24362030	5440	5440	5440	5440	0
175	20230616	160200	24362030	5440	5440	5440	5440	0
176	20230616	160100	24362030	5440	5440	5440	5440	0
177	20230616	160000	24362030	5440	5440	5440	5440	0
178	20230616	155900	24362030	5440	5440	5440	5440	0
179	20230616	155800	24362030	5440	5440	5440	5440	0
180	20230616	155700	24362030	5440	5440	5440	5440	0
181	20230616	155600	24362030	5440	5440	5440	5440	0
182	20230616	155500	24362030	5440	5440	5440	5440	203
183	20230616	155400	24362030	5440	5440	5440	5440	0
184	20230616	155300	24362030	5440	5440	5440	5440	0
185	20230616	155200	24362030	5440	5440	5440	5440	0
186	20230616	155100	24362030	5440	5440	5440	5440	0
187	20230616	155000	24362030	5440	5440	5440	5440	0
188	20230616	154900	24362030	5440	5440	5440	5440	0
189	20230616	154800	24362030	5440	5440	5440	5440	0
190	20230616	154700	24362030	5440	5440	5440	5440	0
191	20230616	154600	24362030	5440	5440	5440	5440	0
192	20230616	154500	24362030	5440	5440	5440	5440	0
193	20230616	154400	24362030	5440	5440	5440	5440	0
194	20230616	154300	24362030	5440	5440	5440	5440	0
195	20230616	154200	24362030	5440	5440	5440	5440	0
196	20230616	154100	24362030	5440	5440	5440	5440	0
197	20230616	154000	24362030	5440	5440	5440	5440	0
198	20230616	153900	24362030	5440	5440	5440	5440	0
199	20230616	153800	24362030	5440	5440	5440	5440	0
200	20230616	153700	24362030	5440	5440	5440	5440	0
201	20230616	153600	24362030	5440	5440	5440	5440	0
202	20230616	153500	24362030	5440	5440	5440	5440	0
203	20230616	153400	24362030	5440	5440	5440	5440	0
204	20230616	153300	24362030	5440	5440	5440	5440	0
205	20230616	153200	24362030	5440	5440	5440	5440	0
206	20230616	153100	24362030	5440	5440	5440	5440	0
207	20230616	153000	24362030	5440	5440	5440	5440	203
208	20230616	152900	23257710	5450	5450	5450	5450	0
209	20230616	152800	23257710	5450	5450	5450	5450	0
210	20230616	152700	23257710	5450	5450	5450	5450	0
211	20230616	152600	23257710	5450	5450	5450	5450	0
212	20230616	152500	23257710	5450	5450	5450	5450	0
213	20230616	152400	23257710	5450	5450	5450	5450	0
214	20230616	152300	23257710	5450	5450	5450	5450	0
215	20230616	152200	23257710	5450	5450	5450	5450	0
216	20230616	152100	23257710	5450	5450	5450	5450	0
217	20230616	152000	23257710	5450	5450	5450	5450	0
218	20230616	151900	23257710	5450	5450	5450	5450	0
219	20230616	151800	23257710	5450	5450	5450	5450	0
220	20230616	151700	23257710	5450	5430	5450	5430	59
221	20230616	151600	22937190	5430	5430	5430	5430	0
222	20230616	151500	22937190	5430	5400	5430	5400	2
223	20230616	151400	22926360	5430	5430	5430	5430	0
224	20230616	151300	22926360	5430	5430	5430	5430	0
225	20230616	151200	22926360	5430	5430	5430	5430	0
226	20230616	151100	22926360	5430	5430	5430	5430	0
227	20230616	151000	22926360	5430	5420	5430	5420	25
228	20230616	150900	22790790	5420	5390	5420	5390	58
229	20230616	150800	22477260	5390	5390	5390	5390	0
230	20230616	150700	22477260	5390	5390	5390	5390	3
231	20230616	150600	22461090	5360	5360	5360	5360	179
232	20230616	150500	21501650	5370	5370	5370	5370	0
233	20230616	150400	21501650	5370	5370	5370	5370	50
234	20230616	150300	21233150	5370	5370	5370	5370	50
235	20230616	150200	20964650	5370	5370	5370	5370	148
236	20230616	150100	20169890	5380	5380	5380	5380	23
237	20230616	150000	20046150	5390	5390	5390	5390	0
238	20230616	145900	20046150	5390	5390	5390	5390	0
239	20230616	145800	20046150	5390	5390	5390	5390	0
240	20230616	145700	20046150	5390	5390	5390	5390	0
241	20230616	145600	20046150	5390	5390	5390	5390	0
242	20230616	145500	20046150	5390	5390	5390	5390	0
243	20230616	145400	20046150	5390	5390	5390	5390	0
244	20230616	145300	20046150	5390	5390	5390	5390	0
245	20230616	145200	20046150	5390	5390	5390	5390	0
246	20230616	145100	20046150	5390	5390	5390	5390	0
247	20230616	145000	20046150	5390	5390	5390	5390	0
248	20230616	144900	20046150	5390	5390	5390	5390	0
249	20230616	144800	20046150	5390	5390	5390	5390	0
250	20230616	144700	20046150	5390	5390	5390	5390	0
251	20230616	144600	20046150	5390	5390	5390	5390	0
252	20230616	144500	20046150	5390	5390	5390	5390	0
253	20230616	144400	20046150	5390	5390	5390	5390	0
254	20230616	144300	20046150	5390	5390	5390	5390	0
255	20230616	144200	20046150	5390	5390	5390	5390	50
256	20230616	144100	19776650	5390	5390	5390	5390	0
257	20230616	144000	19776650	5390	5390	5390	5390	0
258	20230616	143900	19776650	5390	5390	5390	5390	0
259	20230616	143800	19776650	5390	5390	5390	5390	0
260	20230616	143700	19776650	5390	5390	5390	5390	0
261	20230616	143600	19776650	5390	5390	5390	5390	0
262	20230616	143500	19776650	5390	5390	5390	5390	0
263	20230616	143400	19776650	5390	5390	5390	5390	0
264	20230616	143300	19776650	5390	5390	5390	5390	0
265	20230616	143200	19776650	5390	5390	5390	5390	0
266	20230616	143100	19776650	5390	5390	5390	5390	1
267	20230616	143000	19771260	5380	5380	5380	5380	13
268	20230616	142900	19701320	5390	5390	5390	5390	0
269	20230616	142800	19701320	5390	5390	5390	5390	0
270	20230616	142700	19701320	5390	5390	5390	5390	0
271	20230616	142600	19701320	5390	5390	5390	5390	100
272	20230616	142500	19162320	5390	5390	5390	5390	0
273	20230616	142400	19162320	5390	5390	5390	5390	0
274	20230616	142300	19162320	5390	5390	5390	5390	0
275	20230616	142200	19162320	5390	5390	5390	5390	0
276	20230616	142100	19162320	5390	5390	5390	5390	50
277	20230616	142000	18892820	5390	5390	5390	5390	0
278	20230616	141900	18892820	5390	5390	5390	5390	0
279	20230616	141800	18892820	5390	5390	5390	5390	4
280	20230616	141700	18871260	5390	5390	5390	5390	0
281	20230616	141600	18871260	5390	5390	5390	5390	0
282	20230616	141500	18871260	5390	5390	5390	5390	0
283	20230616	141400	18871260	5390	5390	5390	5390	0
284	20230616	141300	18871260	5390	5390	5390	5390	0
285	20230616	141200	18871260	5390	5390	5390	5390	0
286	20230616	141100	18871260	5390	5390	5390	5390	0
287	20230616	141000	18871260	5390	5390	5390	5390	0
288	20230616	140900	18871260	5390	5390	5390	5390	0
289	20230616	140800	18871260	5390	5390	5390	5390	0
290	20230616	140700	18871260	5390	5390	5390	5390	0
291	20230616	140600	18871260	5390	5390	5390	5390	0
292	20230616	140500	18871260	5390	5390	5390	5390	0
293	20230616	140400	18871260	5390	5390	5390	5390	0
294	20230616	140300	18871260	5390	5390	5390	5390	0
295	20230616	140200	18871260	5390	5390	5390	5390	1
296	20230616	140100	18865870	5390	5390	5390	5390	0
297	20230616	140000	18865870	5390	5390	5390	5390	0
298	20230616	135900	18865870	5390	5390	5390	5390	0
299	20230616	135800	18865870	5390	5390	5390	5390	0
300	20230616	135700	18865870	5390	5390	5390	5390	0
301	20230616	135600	18865870	5390	5390	5390	5390	1
302	20230616	135500	18860480	5380	5390	5390	5380	51
303	20230616	135400	18585600	5390	5390	5390	5390	0
304	20230616	135300	18585600	5390	5390	5390	5390	0
305	20230616	135200	18585600	5390	5390	5390	5390	0
306	20230616	135100	18585600	5390	5390	5390	5390	0
307	20230616	135000	18585600	5390	5390	5390	5390	0
308	20230616	134900	18585600	5390	5390	5390	5390	0
309	20230616	134800	18585600	5390	5390	5390	5390	0
310	20230616	134700	18585600	5390	5390	5390	5390	0
311	20230616	134600	18585600	5390	5390	5390	5390	0
312	20230616	134500	18585600	5390	5390	5390	5390	0
313	20230616	134400	18585600	5390	5390	5390	5390	0
314	20230616	134300	18585600	5390	5390	5390	5390	0
315	20230616	134200	18585600	5390	5390	5390	5390	0
316	20230616	134100	18585600	5390	5390	5390	5390	0
317	20230616	134000	18585600	5390	5390	5390	5390	2
318	20230616	133900	18574820	5390	5390	5390	5390	0
319	20230616	133800	18574820	5390	5390	5390	5390	0
320	20230616	133700	18574820	5390	5390	5390	5390	0
321	20230616	133600	18574820	5390	5390	5390	5390	0
322	20230616	133500	18574820	5390	5390	5390	5390	0
323	20230616	133400	18574820	5390	5390	5390	5390	1
324	20230616	133300	18569430	5380	5380	5380	5380	0
325	20230616	133200	18569430	5380	5380	5380	5380	0
326	20230616	133100	18569430	5380	5380	5380	5380	0
327	20230616	133000	18569430	5380	5380	5380	5380	0
328	20230616	132900	18569430	5380	5380	5380	5380	10
329	20230616	132800	18515630	5390	5390	5390	5390	0
330	20230616	132700	18515630	5390	5390	5390	5390	0
331	20230616	132600	18515630	5390	5390	5390	5390	0
332	20230616	132500	18515630	5390	5390	5390	5390	0
333	20230616	132400	18515630	5390	5390	5390	5390	0
334	20230616	132300	18515630	5390	5390	5390	5390	0
335	20230616	132200	18515630	5390	5390	5390	5390	0
336	20230616	132100	18515630	5390	5390	5390	5390	0
337	20230616	132000	18515630	5390	5390	5390	5390	0
338	20230616	131900	18515630	5390	5390	5390	5390	0
339	20230616	131800	18515630	5390	5390	5390	5390	0
340	20230616	131700	18515630	5390	5390	5390	5390	0
341	20230616	131600	18515630	5390	5390	5390	5390	0
342	20230616	131500	18515630	5390	5390	5390	5390	0
343	20230616	131400	18515630	5390	5390	5390	5390	0
344	20230616	131300	18515630	5390	5390	5390	5390	0
345	20230616	131200	18515630	5390	5390	5390	5390	0
346	20230616	131100	18515630	5390	5390	5390	5390	0
347	20230616	131000	18515630	5390	5390	5390	5390	0
348	20230616	130900	18515630	5390	5390	5390	5390	0
349	20230616	130800	18515630	5390	5390	5390	5390	0
350	20230616	130700	18515630	5390	5390	5390	5390	0
351	20230616	130600	18515630	5390	5390	5390	5390	0
352	20230616	130500	18515630	5390	5390	5390	5390	0
353	20230616	130400	18515630	5390	5390	5390	5390	0
354	20230616	130300	18515630	5390	5390	5390	5390	0
355	20230616	130200	18515630	5390	5390	5390	5390	0
356	20230616	130100	18515630	5390	5390	5390	5390	0
357	20230616	130000	18515630	5390	5390	5390	5390	0
358	20230616	125900	18515630	5390	5390	5390	5390	0
359	20230616	125800	18515630	5390	5390	5390	5390	0
360	20230616	125700	18515630	5390	5390	5390	5390	0
361	20230616	125600	18515630	5390	5390	5390	5390	0
362	20230616	125500	18515630	5390	5390	5390	5390	0
363	20230616	125400	18515630	5390	5390	5390	5390	0
364	20230616	125300	18515630	5390	5390	5390	5390	0
365	20230616	125200	18515630	5390	5390	5390	5390	0
366	20230616	125100	18515630	5390	5390	5390	5390	0
367	20230616	125000	18515630	5390	5390	5390	5390	0
368	20230616	124900	18515630	5390	5390	5390	5390	0
369	20230616	124800	18515630	5390	5390	5390	5390	0
370	20230616	124700	18515630	5390	5390	5390	5390	0
371	20230616	124600	18515630	5390	5390	5390	5390	0
372	20230616	124500	18515630	5390	5390	5390	5390	50
373	20230616	124400	18246130	5390	5390	5390	5390	0
374	20230616	124300	18246130	5390	5390	5390	5390	0
375	20230616	124200	18246130	5390	5390	5390	5390	0
376	20230616	124100	18246130	5390	5390	5390	5390	0
377	20230616	124000	18246130	5390	5390	5390	5390	50
378	20230616	123900	17976630	5390	5390	5390	5390	0
379	20230616	123800	17976630	5390	5390	5390	5390	0
380	20230616	123700	17976630	5390	5390	5390	5390	0
381	20230616	123600	17976630	5390	5390	5390	5390	0
382	20230616	123500	17976630	5390	5390	5390	5390	0
383	20230616	123400	17976630	5390	5390	5390	5390	0
384	20230616	123300	17976630	5390	5390	5390	5390	0
385	20230616	123200	17976630	5390	5390	5390	5390	2
386	20230616	123100	17965850	5370	5370	5370	5370	0
387	20230616	123000	17965850	5370	5370	5370	5370	0
388	20230616	122900	17965850	5370	5370	5370	5370	10
389	20230616	122800	17912150	5390	5390	5390	5390	0
390	20230616	122700	17912150	5390	5390	5390	5390	0
391	20230616	122600	17912150	5390	5390	5390	5390	0
392	20230616	122500	17912150	5390	5390	5390	5390	0
393	20230616	122400	17912150	5390	5390	5390	5390	0
394	20230616	122300	17912150	5390	5390	5390	5390	0
395	20230616	122200	17912150	5390	5390	5390	5390	0
396	20230616	122100	17912150	5390	5390	5390	5390	0
397	20230616	122000	17912150	5390	5390	5390	5390	0
398	20230616	121900	17912150	5390	5390	5390	5390	0
399	20230616	121800	17912150	5390	5390	5390	5390	0
400	20230616	121700	17912150	5390	5390	5390	5390	0
401	20230616	121600	17912150	5390	5390	5390	5390	0
402	20230616	121500	17912150	5390	5390	5390	5390	0
403	20230616	121400	17912150	5390	5390	5390	5390	0
404	20230616	121300	17912150	5390	5390	5390	5390	70
405	20230616	121200	17534850	5390	5390	5390	5390	50
406	20230616	121100	17265350	5390	5390	5390	5390	0
407	20230616	121000	17265350	5390	5390	5390	5390	0
408	20230616	120900	17265350	5390	5390	5390	5390	1
409	20230616	120800	17259960	5380	5380	5380	5380	0
410	20230616	120700	17259960	5380	5380	5380	5380	0
411	20230616	120600	17259960	5380	5380	5380	5380	0
412	20230616	120500	17259960	5380	5380	5380	5380	0
413	20230616	120400	17259960	5380	5380	5380	5380	0
414	20230616	120300	17259960	5380	5380	5380	5380	0
415	20230616	120200	17259960	5380	5380	5380	5380	49
416	20230616	120100	16996340	5380	5380	5380	5380	0
417	20230616	120000	16996340	5380	5380	5380	5380	0
418	20230616	115900	16996340	5380	5380	5380	5380	1
419	20230616	115800	16990960	5370	5370	5370	5370	18
420	20230616	115700	16894300	5380	5380	5380	5380	0
421	20230616	115600	16894300	5380	5380	5380	5380	0
422	20230616	115500	16894300	5380	5380	5380	5380	0
423	20230616	115400	16894300	5380	5380	5380	5380	0
424	20230616	115300	16894300	5380	5380	5380	5380	0
425	20230616	115200	16894300	5380	5380	5380	5380	0
426	20230616	115100	16894300	5380	5380	5380	5380	0
427	20230616	115000	16894300	5380	5380	5380	5380	0
428	20230616	114900	16894300	5380	5380	5380	5380	0
429	20230616	114800	16894300	5380	5380	5380	5380	0
430	20230616	114700	16894300	5380	5380	5380	5380	0
431	20230616	114600	16894300	5380	5380	5380	5380	0
432	20230616	114500	16894300	5380	5380	5380	5380	0
433	20230616	114400	16894300	5380	5380	5380	5380	0
434	20230616	114300	16894300	5380	5380	5380	5380	0
435	20230616	114200	16894300	5380	5380	5380	5380	0
436	20230616	114100	16894300	5380	5380	5380	5380	0
437	20230616	114000	16894300	5380	5380	5380	5380	0
438	20230616	113900	16894300	5380	5380	5380	5380	0
439	20230616	113800	16894300	5380	5380	5380	5380	0
440	20230616	113700	16894300	5380	5380	5380	5380	0
441	20230616	113600	16894300	5380	5380	5380	5380	0
442	20230616	113500	16894300	5380	5380	5380	5380	10
443	20230616	113400	16840500	5380	5380	5380	5380	0
444	20230616	113300	16840500	5380	5380	5380	5380	0
445	20230616	113200	16840500	5380	5380	5380	5380	0
446	20230616	113100	16840500	5380	5380	5380	5380	0
447	20230616	113000	16840500	5380	5380	5380	5380	0
448	20230616	112900	16840500	5380	5380	5380	5380	0
449	20230616	112800	16840500	5380	5380	5380	5380	0
450	20230616	112700	16840500	5380	5380	5380	5380	0
451	20230616	112600	16840500	5380	5380	5380	5380	0
452	20230616	112500	16840500	5380	5380	5380	5380	0
453	20230616	112400	16840500	5380	5380	5380	5380	14
454	20230616	112300	16765180	5390	5390	5390	5390	0
455	20230616	112200	16765180	5390	5390	5390	5390	0
456	20230616	112100	16765180	5390	5390	5390	5390	0
457	20230616	112000	16765180	5390	5390	5390	5390	0
458	20230616	111900	16765180	5390	5390	5390	5390	0
459	20230616	111800	16765180	5390	5390	5390	5390	0
460	20230616	111700	16765180	5390	5390	5390	5390	1
461	20230616	111600	16759790	5390	5390	5390	5390	0
462	20230616	111500	16759790	5390	5390	5390	5390	0
463	20230616	111400	16759790	5390	5390	5390	5390	0
464	20230616	111300	16759790	5390	5390	5390	5390	0
465	20230616	111200	16759790	5390	5390	5390	5390	0
466	20230616	111100	16759790	5390	5390	5390	5390	0
467	20230616	111000	16759790	5390	5390	5390	5390	0
468	20230616	110900	16759790	5390	5390	5390	5390	0
469	20230616	110800	16759790	5390	5390	5390	5390	0
470	20230616	110700	16759790	5390	5390	5390	5390	0
471	20230616	110600	16759790	5390	5390	5390	5390	0
472	20230616	110500	16759790	5390	5390	5390	5390	0
473	20230616	110400	16759790	5390	5390	5390	5390	0
474	20230616	110300	16759790	5390	5390	5390	5390	0
475	20230616	110200	16759790	5390	5390	5390	5390	0
476	20230616	110100	16759790	5390	5390	5390	5390	0
477	20230616	110000	16759790	5390	5390	5390	5390	0
478	20230616	105900	16759790	5390	5390	5390	5390	0
479	20230616	105800	16759790	5390	5390	5390	5390	0
480	20230616	105700	16759790	5390	5390	5390	5390	0
481	20230616	105600	16759790	5390	5390	5390	5390	0
482	20230616	105500	16759790	5390	5390	5390	5390	1
483	20230616	105400	16754400	5390	5390	5390	5390	0
484	20230616	105300	16754400	5390	5390	5390	5390	5
485	20230616	105200	16727450	5390	5390	5390	5390	0
486	20230616	105100	16727450	5390	5390	5390	5390	0
487	20230616	105000	16727450	5390	5390	5390	5390	0
488	20230616	104900	16727450	5390	5390	5390	5390	0
489	20230616	104800	16727450	5390	5370	5390	5370	2
490	20230616	104700	16716690	5350	5390	5390	5350	150
491	20230616	104600	15911470	5390	5370	5400	5370	62
492	20230616	104500	15577480	5340	5390	5390	5340	1007
493	20230616	104400	10183220	5390	5390	5390	5390	83
494	20230616	104300	9735850	5400	5400	5400	5400	0
495	20230616	104200	9735850	5400	5400	5400	5400	1
496	20230616	104100	9730450	5400	5400	5400	5400	0
497	20230616	104000	9730450	5400	5400	5400	5400	0
498	20230616	103900	9730450	5400	5400	5400	5400	0
499	20230616	103800	9730450	5400	5400	5400	5400	13
500	20230616	103700	9660250	5400	5400	5400	5400	0
501	20230616	103600	9660250	5400	5400	5400	5400	0
502	20230616	103500	9660250	5400	5400	5400	5400	0
503	20230616	103400	9660250	5400	5410	5410	5400	501
504	20230616	103300	6953600	5450	5450	5450	5450	0
505	20230616	103200	6953600	5450	5450	5450	5450	0
506	20230616	103100	6953600	5450	5450	5450	5450	0
507	20230616	103000	6953600	5450	5450	5450	5450	0
508	20230616	102900	6953600	5450	5450	5450	5450	0
509	20230616	102800	6953600	5450	5450	5450	5450	0
510	20230616	102700	6953600	5450	5450	5450	5450	0
511	20230616	102600	6953600	5450	5450	5450	5450	0
512	20230616	102500	6953600	5450	5430	5450	5430	2
513	20230616	102400	6942720	5430	5430	5430	5430	2
514	20230616	102300	6931860	5450	5450	5450	5450	0
515	20230616	102200	6931860	5450	5450	5450	5450	0
516	20230616	102100	6931860	5450	5450	5450	5450	0
517	20230616	102000	6931860	5450	5450	5450	5450	0
518	20230616	101900	6931860	5450	5450	5450	5450	0
519	20230616	101800	6931860	5450	5450	5460	5450	4
520	20230616	101700	6910050	5460	5460	5460	5460	0
521	20230616	101600	6910050	5460	5430	5460	5430	32
522	20230616	101500	6736260	5420	5420	5420	5420	0
523	20230616	101400	6736260	5420	5420	5420	5420	512
524	20230616	101300	3961220	5430	5430	5430	5430	0
525	20230616	101200	3961220	5430	5430	5430	5430	0
526	20230616	101100	3961220	5430	5430	5430	5430	0
527	20230616	101000	3961220	5430	5430	5430	5430	0
528	20230616	100900	3961220	5430	5440	5440	5430	147
529	20230616	100800	3162480	5460	5460	5460	5460	0
530	20230616	100700	3162480	5460	5460	5460	5460	0
531	20230616	100600	3162480	5460	5460	5460	5460	1
532	20230616	100500	3157020	5440	5440	5440	5440	10
533	20230616	100400	3102620	5460	5440	5460	5440	11
534	20230616	100300	3042760	5460	5460	5460	5460	0
535	20230616	100200	3042760	5460	5460	5460	5460	0
536	20230616	100100	3042760	5460	5460	5460	5460	0
537	20230616	100000	3042760	5460	5460	5460	5460	0
538	20230616	095900	3042760	5460	5460	5460	5460	0
539	20230616	095800	3042760	5460	5460	5460	5460	0
540	20230616	095700	3042760	5460	5460	5460	5460	0
541	20230616	095600	3042760	5460	5460	5460	5460	0
542	20230616	095500	3042760	5460	5460	5460	5460	0
543	20230616	095400	3042760	5460	5450	5460	5450	5
544	20230616	095300	3015490	5440	5440	5440	5440	17
545	20230616	095200	2923010	5450	5450	5450	5450	0
546	20230616	095100	2923010	5450	5450	5450	5450	0
547	20230616	095000	2923010	5450	5450	5450	5450	0
548	20230616	094900	2923010	5450	5450	5450	5450	0
549	20230616	094800	2923010	5450	5450	5450	5450	0
550	20230616	094700	2923010	5450	5450	5450	5450	0
551	20230616	094600	2923010	5450	5450	5450	5450	0
552	20230616	094500	2923010	5450	5450	5450	5450	0
553	20230616	094400	2923010	5450	5450	5450	5450	1
554	20230616	094300	2917560	5460	5460	5460	5460	0
555	20230616	094200	2917560	5460	5460	5460	5460	0
556	20230616	094100	2917560	5460	5460	5460	5460	0
557	20230616	094000	2917560	5460	5460	5460	5460	0
558	20230616	093900	2917560	5460	5460	5460	5460	0
559	20230616	093800	2917560	5460	5460	5460	5460	0
560	20230616	093700	2917560	5460	5460	5460	5460	0
561	20230616	093600	2917560	5460	5460	5460	5460	0
562	20230616	093500	2917560	5460	5460	5460	5460	0
563	20230616	093400	2917560	5460	5460	5460	5460	0
564	20230616	093300	2917560	5460	5440	5460	5440	9
565	20230616	093200	2868580	5440	5440	5440	5440	0
566	20230616	093100	2868580	5440	5440	5440	5440	0
567	20230616	093000	2868580	5440	5440	5440	5440	0
568	20230616	092900	2868580	5440	5440	5440	5440	0
569	20230616	092800	2868580	5440	5430	5440	5430	182
570	20230616	092700	1880290	5460	5460	5460	5460	0
571	20230616	092600	1880290	5460	5460	5460	5460	0
572	20230616	092500	1880290	5460	5460	5460	5460	0
573	20230616	092400	1880290	5460	5450	5460	5450	2
574	20230616	092300	1869380	5460	5460	5460	5460	0
575	20230616	092200	1869380	5460	5460	5460	5460	0
576	20230616	092100	1869380	5460	5460	5460	5460	0
577	20230616	092000	1869380	5460	5460	5460	5460	0
578	20230616	091900	1869380	5460	5460	5460	5460	0
579	20230616	091800	1869380	5460	5460	5460	5460	1
580	20230616	091700	1863920	5450	5450	5450	5450	0
581	20230616	091600	1863920	5450	5450	5450	5450	148
582	20230616	091500	1057320	5460	5460	5460	5460	0
583	20230616	091400	1057320	5460	5460	5460	5460	0
584	20230616	091300	1057320	5460	5460	5460	5460	2
585	20230616	091200	1046400	5450	5450	5450	5450	0
586	20230616	091100	1046400	5450	5450	5450	5450	0
587	20230616	091000	1046400	5450	5450	5450	5450	0
588	20230616	090900	1046400	5450	5450	5450	5450	10
589	20230616	090800	991900	5450	5450	5450	5450	0
590	20230616	090700	991900	5450	5450	5450	5450	0
591	20230616	090600	991900	5450	5450	5450	5450	0
592	20230616	090500	991900	5450	5450	5450	5450	0
593	20230616	090400	991900	5450	5450	5450	5450	0
594	20230616	090300	991900	5450	5450	5450	5450	0
595	20230616	090200	991900	5450	5450	5450	5450	0
596	20230616	090100	991900	5450	5450	5450	5450	1
597	20230616	090000	986450	5450	5450	5450	5450	181