KissMeData/094280/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205800	88999870	13020	13020	13020	13020	183
3	20230609	205700	88999870	13020	13020	13020	13020	0
4	20230609	205600	88999870	13020	13020	13020	13020	0
5	20230609	205500	88999870	13020	13020	13020	13020	0
6	20230609	205400	88999870	13020	13020	13020	13020	0
7	20230609	205300	88999870	13020	13020	13020	13020	0
8	20230609	205200	88999870	13020	13020	13020	13020	0
9	20230609	205100	88999870	13020	13020	13020	13020	0
10	20230609	205000	88999870	13020	13020	13020	13020	0
11	20230609	204900	88999870	13020	13020	13020	13020	0
12	20230609	204800	88999870	13020	13020	13020	13020	0
13	20230609	204700	88999870	13020	13020	13020	13020	0
14	20230609	204600	88999870	13020	13020	13020	13020	0
15	20230609	204500	88999870	13020	13020	13020	13020	0
16	20230609	204400	88999870	13020	13020	13020	13020	0
17	20230609	204300	88999870	13020	13020	13020	13020	0
18	20230609	204200	88999870	13020	13020	13020	13020	0
19	20230609	204100	88999870	13020	13020	13020	13020	0
20	20230609	204000	88999870	13020	13020	13020	13020	0
21	20230609	203900	88999870	13020	13020	13020	13020	0
22	20230609	203800	88999870	13020	13020	13020	13020	0
23	20230609	203700	88999870	13020	13020	13020	13020	0
24	20230609	203600	88999870	13020	13020	13020	13020	0
25	20230609	203500	88999870	13020	13020	13020	13020	0
26	20230609	203400	88999870	13020	13020	13020	13020	0
27	20230609	203300	88999870	13020	13020	13020	13020	0
28	20230609	203200	88999870	13020	13020	13020	13020	0
29	20230609	203100	88999870	13020	13020	13020	13020	0
30	20230609	203000	88999870	13020	13020	13020	13020	0
31	20230609	202900	88999870	13020	13020	13020	13020	0
32	20230609	202800	88999870	13020	13020	13020	13020	183
33	20230609	202700	88999870	13020	13020	13020	13020	0
34	20230609	202600	88999870	13020	13020	13020	13020	0
35	20230609	202500	88999870	13020	13020	13020	13020	0
36	20230609	202400	88999870	13020	13020	13020	13020	0
37	20230609	202300	88999870	13020	13020	13020	13020	0
38	20230609	202200	88999870	13020	13020	13020	13020	0
39	20230609	202100	88999870	13020	13020	13020	13020	0
40	20230609	202000	88999870	13020	13020	13020	13020	0
41	20230609	201900	88999870	13020	13020	13020	13020	0
42	20230609	201800	88999870	13020	13020	13020	13020	0
43	20230609	201700	88999870	13020	13020	13020	13020	0
44	20230609	201600	88999870	13020	13020	13020	13020	0
45	20230609	201500	88999870	13020	13020	13020	13020	0
46	20230609	201400	88999870	13020	13020	13020	13020	0
47	20230609	201300	88999870	13020	13020	13020	13020	0
48	20230609	201200	88999870	13020	13020	13020	13020	0
49	20230609	201100	88999870	13020	13020	13020	13020	0
50	20230609	201000	88999870	13020	13020	13020	13020	0
51	20230609	200900	88999870	13020	13020	13020	13020	0
52	20230609	200800	88999870	13020	13020	13020	13020	0
53	20230609	200700	88999870	13020	13020	13020	13020	0
54	20230609	200600	88999870	13020	13020	13020	13020	0
55	20230609	200500	88999870	13020	13020	13020	13020	0
56	20230609	200400	88999870	13020	13020	13020	13020	0
57	20230609	200300	88999870	13020	13020	13020	13020	0
58	20230609	200200	88999870	13020	13020	13020	13020	0
59	20230609	200100	88999870	13020	13020	13020	13020	0
60	20230609	200000	88999870	13020	13020	13020	13020	0
61	20230609	195900	88999870	13020	13020	13020	13020	0
62	20230609	195800	88999870	13020	13020	13020	13020	183
63	20230609	195700	88999870	13020	13020	13020	13020	0
64	20230609	195600	88999870	13020	13020	13020	13020	0
65	20230609	195500	88999870	13020	13020	13020	13020	0
66	20230609	195400	88999870	13020	13020	13020	13020	0
67	20230609	195300	88999870	13020	13020	13020	13020	0
68	20230609	195200	88999870	13020	13020	13020	13020	0
69	20230609	195100	88999870	13020	13020	13020	13020	0
70	20230609	195000	88999870	13020	13020	13020	13020	0
71	20230609	194900	88999870	13020	13020	13020	13020	0
72	20230609	194800	88999870	13020	13020	13020	13020	0
73	20230609	194700	88999870	13020	13020	13020	13020	0
74	20230609	194600	88999870	13020	13020	13020	13020	0
75	20230609	194500	88999870	13020	13020	13020	13020	0
76	20230609	194400	88999870	13020	13020	13020	13020	0
77	20230609	194300	88999870	13020	13020	13020	13020	0
78	20230609	194200	88999870	13020	13020	13020	13020	0
79	20230609	194100	88999870	13020	13020	13020	13020	0
80	20230609	194000	88999870	13020	13020	13020	13020	0
81	20230609	193900	88999870	13020	13020	13020	13020	0
82	20230609	193800	88999870	13020	13020	13020	13020	0
83	20230609	193700	88999870	13020	13020	13020	13020	0
84	20230609	193600	88999870	13020	13020	13020	13020	0
85	20230609	193500	88999870	13020	13020	13020	13020	0
86	20230609	193400	88999870	13020	13020	13020	13020	0
87	20230609	193300	88999870	13020	13020	13020	13020	0
88	20230609	193200	88999870	13020	13020	13020	13020	0
89	20230609	193100	88999870	13020	13020	13020	13020	0
90	20230609	193000	88999870	13020	13020	13020	13020	0
91	20230609	192900	88999870	13020	13020	13020	13020	0
92	20230609	192800	88999870	13020	13020	13020	13020	183
93	20230609	192700	88999870	13020	13020	13020	13020	0
94	20230609	192600	88999870	13020	13020	13020	13020	0
95	20230609	192500	88999870	13020	13020	13020	13020	0
96	20230609	192400	88999870	13020	13020	13020	13020	0
97	20230609	192300	88999870	13020	13020	13020	13020	0
98	20230609	192200	88999870	13020	13020	13020	13020	0
99	20230609	192100	88999870	13020	13020	13020	13020	0
100	20230609	192000	88999870	13020	13020	13020	13020	0
101	20230609	191900	88999870	13020	13020	13020	13020	0
102	20230609	191800	88999870	13020	13020	13020	13020	0
103	20230609	191700	88999870	13020	13020	13020	13020	0
104	20230609	191600	88999870	13020	13020	13020	13020	0
105	20230609	191500	88999870	13020	13020	13020	13020	0
106	20230609	191400	88999870	13020	13020	13020	13020	0
107	20230609	191300	88999870	13020	13020	13020	13020	0
108	20230609	191200	88999870	13020	13020	13020	13020	0
109	20230609	191100	88999870	13020	13020	13020	13020	0
110	20230609	191000	88999870	13020	13020	13020	13020	0
111	20230609	190900	88999870	13020	13020	13020	13020	0
112	20230609	190800	88999870	13020	13020	13020	13020	0
113	20230609	190700	88999870	13020	13020	13020	13020	0
114	20230609	190600	88999870	13020	13020	13020	13020	0
115	20230609	190500	88999870	13020	13020	13020	13020	0
116	20230609	190400	88999870	13020	13020	13020	13020	0
117	20230609	190300	88999870	13020	13020	13020	13020	0
118	20230609	190200	88999870	13020	13020	13020	13020	0
119	20230609	190100	88999870	13020	13020	13020	13020	0
120	20230609	190000	88999870	13020	13020	13020	13020	0
121	20230609	185900	88999870	13020	13020	13020	13020	0
122	20230609	185800	88999870	13020	13020	13020	13020	183
123	20230609	185700	88999870	13020	13020	13020	13020	0
124	20230609	185600	88999870	13020	13020	13020	13020	0
125	20230609	185500	88999870	13020	13020	13020	13020	0
126	20230609	185400	88999870	13020	13020	13020	13020	0
127	20230609	185300	88999870	13020	13020	13020	13020	0
128	20230609	185200	88999870	13020	13020	13020	13020	0
129	20230609	185100	88999870	13020	13020	13020	13020	0
130	20230609	185000	88999870	13020	13020	13020	13020	0
131	20230609	184900	88999870	13020	13020	13020	13020	0
132	20230609	184800	88999870	13020	13020	13020	13020	0
133	20230609	184700	88999870	13020	13020	13020	13020	0
134	20230609	184600	88999870	13020	13020	13020	13020	0
135	20230609	184500	88999870	13020	13020	13020	13020	0
136	20230609	184400	88999870	13020	13020	13020	13020	0
137	20230609	184300	88999870	13020	13020	13020	13020	0
138	20230609	184200	88999870	13020	13020	13020	13020	0
139	20230609	184100	88999870	13020	13020	13020	13020	0
140	20230609	184000	88999870	13020	13020	13020	13020	0
141	20230609	183900	88999870	13020	13020	13020	13020	0
142	20230609	183800	88999870	13020	13020	13020	13020	0
143	20230609	183700	88999870	13020	13020	13020	13020	0
144	20230609	183600	88999870	13020	13020	13020	13020	0
145	20230609	183500	88999870	13020	13020	13020	13020	0
146	20230609	183400	88999870	13020	13020	13020	13020	0
147	20230609	183300	88999870	13020	13020	13020	13020	0
148	20230609	183200	88999870	13020	13020	13020	13020	0
149	20230609	183100	88999870	13020	13020	13020	13020	0
150	20230609	183000	88999870	13020	13020	13020	13020	0
151	20230609	182900	88999870	13020	13020	13020	13020	0
152	20230609	182800	88999870	13020	13020	13020	13020	183
153	20230609	182700	88999870	13020	13020	13020	13020	0
154	20230609	182600	88999870	13020	13020	13020	13020	0
155	20230609	182500	88999870	13020	13020	13020	13020	0
156	20230609	182400	88999870	13020	13020	13020	13020	0
157	20230609	182300	88999870	13020	13020	13020	13020	0
158	20230609	182200	88999870	13020	13020	13020	13020	0
159	20230609	182100	88999870	13020	13020	13020	13020	0
160	20230609	182000	88999870	13020	13020	13020	13020	0
161	20230609	181900	88999870	13020	13020	13020	13020	0
162	20230609	181800	88999870	13020	13020	13020	13020	0
163	20230609	181700	88999870	13020	13020	13020	13020	0
164	20230609	181600	88999870	13020	13020	13020	13020	0
165	20230609	181500	88999870	13020	13020	13020	13020	0
166	20230609	181400	88999870	13020	13020	13020	13020	0
167	20230609	181300	88999870	13020	13020	13020	13020	0
168	20230609	181200	88999870	13020	13020	13020	13020	0
169	20230609	181100	88999870	13020	13020	13020	13020	0
170	20230609	181000	88999870	13020	13020	13020	13020	0
171	20230609	180900	88999870	13020	13020	13020	13020	0
172	20230609	180800	88999870	13020	13020	13020	13020	0
173	20230609	180700	88999870	13020	13020	13020	13020	0
174	20230609	180600	88999870	13020	13020	13020	13020	0
175	20230609	180500	88999870	13020	13020	13020	13020	0
176	20230609	180400	88999870	13020	13020	13020	13020	0
177	20230609	180300	88999870	13020	13020	13020	13020	0
178	20230609	180200	88999870	13020	13020	13020	13020	0
179	20230609	180100	88999870	13020	13020	13020	13020	0
180	20230609	180000	88999870	13020	13020	13020	13020	0
181	20230609	175900	88999870	13020	13020	13020	13020	0
182	20230609	175800	88999870	13020	13020	13020	13020	183
183	20230609	175700	88999870	13020	13020	13020	13020	0
184	20230609	175600	88999870	13020	13020	13020	13020	0
185	20230609	175500	88999870	13020	13020	13020	13020	0
186	20230609	175400	88999870	13020	13020	13020	13020	0
187	20230609	175300	88999870	13020	13020	13020	13020	0
188	20230609	175200	88999870	13020	13020	13020	13020	0
189	20230609	175100	88999870	13020	13020	13020	13020	0
190	20230609	175000	88999870	13020	13020	13020	13020	0
191	20230609	174900	88999870	13020	13020	13020	13020	0
192	20230609	174800	88999870	13020	13020	13020	13020	0
193	20230609	174700	88999870	13020	13020	13020	13020	0
194	20230609	174600	88999870	13020	13020	13020	13020	0
195	20230609	174500	88999870	13020	13020	13020	13020	0
196	20230609	174400	88999870	13020	13020	13020	13020	0
197	20230609	174300	88999870	13020	13020	13020	13020	0
198	20230609	174200	88999870	13020	13020	13020	13020	0
199	20230609	174100	88999870	13020	13020	13020	13020	0
200	20230609	174000	88999870	13020	13020	13020	13020	0
201	20230609	173900	88999870	13020	13020	13020	13020	0
202	20230609	173800	88999870	13020	13020	13020	13020	0
203	20230609	173700	88999870	13020	13020	13020	13020	0
204	20230609	173600	88999870	13020	13020	13020	13020	0
205	20230609	173500	88999870	13020	13020	13020	13020	0
206	20230609	173400	88999870	13020	13020	13020	13020	0
207	20230609	173300	88999870	13020	13020	13020	13020	0
208	20230609	173200	88999870	13020	13020	13020	13020	0
209	20230609	173100	88999870	13020	13020	13020	13020	0
210	20230609	173000	88999870	13020	13020	13020	13020	0
211	20230609	172900	88999870	13020	13020	13020	13020	0
212	20230609	172800	88999870	13020	13020	13020	13020	183
213	20230609	172700	88999870	13020	13020	13020	13020	0
214	20230609	172600	88999870	13020	13020	13020	13020	0
215	20230609	172500	88999870	13020	13020	13020	13020	0
216	20230609	172400	88999870	13020	13020	13020	13020	0
217	20230609	172300	88999870	13020	13020	13020	13020	0
218	20230609	172200	88999870	13020	13020	13020	13020	0
219	20230609	172100	88999870	13020	13020	13020	13020	0
220	20230609	172000	88999870	13020	13020	13020	13020	0
221	20230609	171900	88999870	13020	13020	13020	13020	0
222	20230609	171800	88999870	13020	13020	13020	13020	0
223	20230609	171700	88999870	13020	13020	13020	13020	0
224	20230609	171600	88999870	13020	13020	13020	13020	0
225	20230609	171500	88999870	13020	13020	13020	13020	0
226	20230609	171400	88999870	13020	13020	13020	13020	0
227	20230609	171300	88999870	13020	13020	13020	13020	0
228	20230609	171200	88999870	13020	13020	13020	13020	0
229	20230609	171100	88999870	13020	13020	13020	13020	0
230	20230609	171000	88999870	13020	13020	13020	13020	0
231	20230609	170900	88999870	13020	13020	13020	13020	0
232	20230609	170800	88999870	13020	13020	13020	13020	0
233	20230609	170700	88999870	13020	13020	13020	13020	0
234	20230609	170600	88999870	13020	13020	13020	13020	0
235	20230609	170500	88999870	13020	13020	13020	13020	0
236	20230609	170400	88999870	13020	13020	13020	13020	0
237	20230609	170300	88999870	13020	13020	13020	13020	0
238	20230609	170200	88999870	13020	13020	13020	13020	0
239	20230609	170100	88999870	13020	13020	13020	13020	0
240	20230609	170000	88999870	13020	13020	13020	13020	0
241	20230609	165900	88999870	13020	13020	13020	13020	0
242	20230609	165800	88999870	13020	13020	13020	13020	183
243	20230609	165700	88999870	13020	13020	13020	13020	0
244	20230609	165600	88999870	13020	13020	13020	13020	0
245	20230609	165500	88999870	13020	13020	13020	13020	0
246	20230609	165400	88999870	13020	13020	13020	13020	0
247	20230609	165300	88999870	13020	13020	13020	13020	0
248	20230609	165200	88999870	13020	13020	13020	13020	0
249	20230609	165100	88999870	13020	13020	13020	13020	0
250	20230609	165000	88999870	13020	13020	13020	13020	0
251	20230609	164900	88999870	13020	13020	13020	13020	0
252	20230609	164800	88999870	13020	13020	13020	13020	0
253	20230609	164700	88999870	13020	13020	13020	13020	0
254	20230609	164600	88999870	13020	13020	13020	13020	0
255	20230609	164500	88999870	13020	13020	13020	13020	0
256	20230609	164400	88999870	13020	13020	13020	13020	0
257	20230609	164300	88999870	13020	13020	13020	13020	0
258	20230609	164200	88999870	13020	13020	13020	13020	0
259	20230609	164100	88999870	13020	13020	13020	13020	0
260	20230609	164000	88999870	13020	13020	13020	13020	0
261	20230609	163900	88999870	13020	13020	13020	13020	0
262	20230609	163800	88999870	13020	13020	13020	13020	0
263	20230609	163700	88999870	13020	13020	13020	13020	0
264	20230609	163600	88999870	13020	13020	13020	13020	0
265	20230609	163500	88999870	13020	13020	13020	13020	0
266	20230609	163400	88999870	13020	13020	13020	13020	0
267	20230609	163300	88999870	13020	13020	13020	13020	0
268	20230609	163200	88999870	13020	13020	13020	13020	0
269	20230609	163100	88999870	13020	13020	13020	13020	0
270	20230609	163000	88999870	13020	13020	13020	13020	0
271	20230609	162900	88999870	13020	13020	13020	13020	0
272	20230609	162800	88999870	13020	13020	13020	13020	183
273	20230609	162700	88999870	13020	13020	13020	13020	0
274	20230609	162600	88999870	13020	13020	13020	13020	0
275	20230609	162500	88999870	13020	13020	13020	13020	0
276	20230609	162400	88999870	13020	13020	13020	13020	0
277	20230609	162300	88999870	13020	13020	13020	13020	0
278	20230609	162200	88999870	13020	13020	13020	13020	0
279	20230609	162100	88999870	13020	13020	13020	13020	0
280	20230609	162000	88999870	13020	13020	13020	13020	0
281	20230609	161900	88999870	13020	13020	13020	13020	0
282	20230609	161800	88999870	13020	13020	13020	13020	0
283	20230609	161700	88999870	13020	13020	13020	13020	0
284	20230609	161600	88999870	13020	13020	13020	13020	0
285	20230609	161500	88999870	13020	13020	13020	13020	0
286	20230609	161400	88999870	13020	13020	13020	13020	0
287	20230609	161300	88999870	13020	13020	13020	13020	0
288	20230609	161200	88999870	13020	13020	13020	13020	0
289	20230609	161100	88999870	13020	13020	13020	13020	0
290	20230609	161000	88999870	13020	13020	13020	13020	0
291	20230609	160900	88999870	13020	13020	13020	13020	0
292	20230609	160800	88999870	13020	13020	13020	13020	0
293	20230609	160700	88999870	13020	13020	13020	13020	0
294	20230609	160600	88999870	13020	13020	13020	13020	0
295	20230609	160500	88999870	13020	13020	13020	13020	0
296	20230609	160400	88999870	13020	13020	13020	13020	0
297	20230609	160300	88999870	13020	13020	13020	13020	0
298	20230609	160200	88999870	13020	13020	13020	13020	0
299	20230609	160100	88999870	13020	13020	13020	13020	0
300	20230609	160000	88999870	13020	13020	13020	13020	0
301	20230609	155900	88999870	13020	13020	13020	13020	0
302	20230609	155800	88999870	13020	13020	13020	13020	183
303	20230609	155700	88999870	13020	13020	13020	13020	0
304	20230609	155600	88999870	13020	13020	13020	13020	0
305	20230609	155500	88999870	13020	13020	13020	13020	0
306	20230609	155400	88999870	13020	13020	13020	13020	0
307	20230609	155300	88999870	13020	13020	13020	13020	0
308	20230609	155200	88999870	13020	13020	13020	13020	0
309	20230609	155100	88999870	13020	13020	13020	13020	0
310	20230609	155000	88999870	13020	13020	13020	13020	0
311	20230609	154900	88999870	13020	13020	13020	13020	0
312	20230609	154800	88999870	13020	13020	13020	13020	0
313	20230609	154700	88999870	13020	13020	13020	13020	0
314	20230609	154600	88999870	13020	13020	13020	13020	0
315	20230609	154500	88999870	13020	13020	13020	13020	0
316	20230609	154400	88999870	13020	13020	13020	13020	0
317	20230609	154300	88999870	13020	13020	13020	13020	0
318	20230609	154200	88999870	13020	13020	13020	13020	0
319	20230609	154100	88999870	13020	13020	13020	13020	0
320	20230609	154000	88999870	13020	13020	13020	13020	0
321	20230609	153900	88999870	13020	13020	13020	13020	0
322	20230609	153800	88999870	13020	13020	13020	13020	0
323	20230609	153700	88999870	13020	13020	13020	13020	0
324	20230609	153600	88999870	13020	13020	13020	13020	0
325	20230609	153500	88999870	13020	13020	13020	13020	0
326	20230609	153400	88999870	13020	13020	13020	13020	0
327	20230609	153300	88999870	13020	13020	13020	13020	0
328	20230609	153200	88999870	13020	13020	13020	13020	0
329	20230609	153100	88999870	13020	13020	13020	13020	0
330	20230609	153000	88999870	13020	13020	13020	13020	183
331	20230609	152900	86617210	13020	13020	13020	13020	0
332	20230609	152800	86617210	13020	13020	13020	13020	0
333	20230609	152700	86617210	13020	13020	13020	13020	0
334	20230609	152600	86617210	13020	13020	13020	13020	0
335	20230609	152500	86617210	13020	13020	13020	13020	0
336	20230609	152400	86617210	13020	13020	13020	13020	0
337	20230609	152300	86617210	13020	13020	13020	13020	0
338	20230609	152200	86617210	13020	13020	13020	13020	0
339	20230609	152100	86617210	13020	13020	13020	13020	0
340	20230609	152000	86617210	13020	13020	13020	13020	0
341	20230609	151900	86617210	13020	13020	13020	13020	24
342	20230609	151800	86304730	13010	13010	13010	13010	0
343	20230609	151700	86304730	13010	13010	13010	13010	3
344	20230609	151600	86265700	13010	13010	13010	13010	0
345	20230609	151500	86265700	13010	13010	13010	13010	1
346	20230609	151400	86252690	13010	13010	13010	13010	0
347	20230609	151300	86252690	13010	13010	13010	13010	12
348	20230609	151200	86096570	13010	13010	13010	13010	0
349	20230609	151100	86096570	13010	13010	13010	13010	1
350	20230609	151000	86083560	13000	13000	13000	13000	22
351	20230609	150900	85797560	13000	13000	13000	13000	0
352	20230609	150800	85797560	13000	13000	13000	13000	0
353	20230609	150700	85797560	13000	13000	13000	13000	0
354	20230609	150600	85797560	13000	13020	13020	13000	137
355	20230609	150500	84014610	13010	13010	13010	13010	0
356	20230609	150400	84014610	13010	13010	13010	13010	3
357	20230609	150300	83975580	13010	13010	13010	13010	0
358	20230609	150200	83975580	13010	13010	13010	13010	0
359	20230609	150100	83975580	13010	13010	13010	13010	1
360	20230609	150000	83962570	13020	13020	13020	13020	1
361	20230609	145900	83949550	13010	13010	13010	13010	0
362	20230609	145800	83949550	13010	13010	13010	13010	0
363	20230609	145700	83949550	13010	13010	13010	13010	1
364	20230609	145600	83936540	13010	13010	13010	13010	0
365	20230609	145500	83936540	13010	13010	13010	13010	0
366	20230609	145400	83936540	13010	13010	13010	13010	0
367	20230609	145300	83936540	13010	13010	13010	13010	1
368	20230609	145200	83923530	13010	13010	13010	13010	1
369	20230609	145100	83910520	13010	13010	13010	13010	35
370	20230609	145000	83455170	13010	13010	13010	13010	0
371	20230609	144900	83455170	13010	13010	13010	13010	1
372	20230609	144800	83442160	13010	13010	13010	13010	0
373	20230609	144700	83442160	13010	13010	13010	13010	0
374	20230609	144600	83442160	13010	13010	13010	13010	0
375	20230609	144500	83442160	13010	13010	13010	13010	2
376	20230609	144400	83416140	13010	13010	13010	13010	0
377	20230609	144300	83416140	13010	13010	13010	13010	0
378	20230609	144200	83416140	13010	13010	13010	13010	0
379	20230609	144100	83416140	13010	13010	13010	13010	0
380	20230609	144000	83416140	13010	13010	13010	13010	20
381	20230609	143900	83155940	13010	13010	13010	13010	3
382	20230609	143800	83116910	13010	13010	13010	13010	0
383	20230609	143700	83116910	13010	13010	13010	13010	0
384	20230609	143600	83116910	13010	13010	13010	13010	0
385	20230609	143500	83116910	13010	13010	13010	13010	1
386	20230609	143400	83103900	13020	13020	13020	13020	0
387	20230609	143300	83103900	13020	13020	13020	13020	0
388	20230609	143200	83103900	13020	13020	13020	13020	0
389	20230609	143100	83103900	13020	13020	13020	13020	86
390	20230609	143000	81984180	13020	13020	13020	13020	2
391	20230609	142900	81958140	13020	13020	13020	13020	2
392	20230609	142800	81932100	13020	13020	13020	13020	1
393	20230609	142700	81919080	13020	13020	13020	13020	200
394	20230609	142600	79315080	13020	13020	13020	13020	0
395	20230609	142500	79315080	13020	13020	13020	13020	1
396	20230609	142400	79302060	13020	13020	13020	13020	0
397	20230609	142300	79302060	13020	13020	13020	13020	0
398	20230609	142200	79302060	13020	13020	13020	13020	0
399	20230609	142100	79302060	13020	13020	13020	13020	0
400	20230609	142000	79302060	13020	13020	13020	13020	0
401	20230609	141900	79302060	13020	13020	13020	13020	10
402	20230609	141800	79171860	13020	13020	13020	13020	0
403	20230609	141700	79171860	13020	13020	13020	13020	1
404	20230609	141600	79158840	13030	13030	13030	13030	0
405	20230609	141500	79158840	13030	13030	13030	13030	0
406	20230609	141400	79158840	13030	13030	13030	13030	1
407	20230609	141300	79145810	13020	13020	13020	13020	0
408	20230609	141200	79145810	13020	13020	13020	13020	6
409	20230609	141100	79067690	13020	13020	13020	13020	0
410	20230609	141000	79067690	13020	13020	13020	13020	0
411	20230609	140900	79067690	13020	13020	13020	13020	0
412	20230609	140800	79067690	13020	13020	13020	13020	2
413	20230609	140700	79041650	13020	13020	13020	13020	1
414	20230609	140600	79028630	13020	13020	13020	13020	0
415	20230609	140500	79028630	13020	13020	13020	13020	1
416	20230609	140400	79015610	13020	13020	13020	13020	1
417	20230609	140300	79002590	13020	13020	13020	13020	0
418	20230609	140200	79002590	13020	13020	13020	13020	0
419	20230609	140100	79002590	13020	13020	13020	13020	0
420	20230609	140000	79002590	13020	13020	13020	13020	0
421	20230609	135900	79002590	13020	13020	13020	13020	15
422	20230609	135800	78807290	13020	13020	13020	13020	0
423	20230609	135700	78807290	13020	13020	13020	13020	0
424	20230609	135600	78807290	13020	13030	13030	13020	2
425	20230609	135500	78781240	13030	13020	13030	13020	25
426	20230609	135400	78455520	13020	13020	13020	13020	0
427	20230609	135300	78455520	13020	13020	13020	13020	10
428	20230609	135200	78325320	13020	13020	13020	13020	1
429	20230609	135100	78312300	13030	13030	13030	13030	0
430	20230609	135000	78312300	13030	13030	13030	13030	0
431	20230609	134900	78312300	13030	13030	13030	13030	0
432	20230609	134800	78312300	13030	13030	13030	13030	0
433	20230609	134700	78312300	13030	13030	13030	13030	61
434	20230609	134600	77517470	13030	13030	13030	13030	4
435	20230609	134500	77465350	13030	13030	13030	13030	4
436	20230609	134400	77413230	13020	13020	13020	13020	1
437	20230609	134300	77400210	13030	13030	13030	13030	0
438	20230609	134200	77400210	13030	13030	13030	13030	53
439	20230609	134100	76709620	13020	13020	13020	13020	0
440	20230609	134000	76709620	13020	13020	13020	13020	0
441	20230609	133900	76709620	13020	13020	13020	13020	0
442	20230609	133800	76709620	13020	13020	13020	13020	0
443	20230609	133700	76709620	13020	13020	13020	13020	0
444	20230609	133600	76709620	13020	13020	13020	13020	2
445	20230609	133500	76683580	13030	13030	13030	13030	0
446	20230609	133400	76683580	13030	13030	13030	13030	20
447	20230609	133300	76422980	13040	13040	13040	13040	0
448	20230609	133200	76422980	13040	13040	13040	13040	0
449	20230609	133100	76422980	13040	13040	13040	13040	0
450	20230609	133000	76422980	13040	13040	13040	13040	0
451	20230609	132900	76422980	13040	13040	13040	13040	0
452	20230609	132800	76422980	13040	13040	13040	13040	0
453	20230609	132700	76422980	13040	13040	13040	13040	58
454	20230609	132600	75666660	13040	13040	13040	13040	0
455	20230609	132500	75666660	13040	13040	13040	13040	0
456	20230609	132400	75666660	13040	13030	13040	13030	279
457	20230609	132300	72030670	13020	13020	13020	13020	0
458	20230609	132200	72030670	13020	13020	13020	13020	0
459	20230609	132100	72030670	13020	13020	13020	13020	0
460	20230609	132000	72030670	13020	13030	13030	13020	18
461	20230609	131900	71796300	13030	13030	13030	13030	1
462	20230609	131800	71783270	13030	13030	13030	13030	1
463	20230609	131700	71770240	13030	13030	13030	13030	0
464	20230609	131600	71770240	13030	13030	13030	13030	0
465	20230609	131500	71770240	13030	13030	13030	13030	100
466	20230609	131400	70467240	13030	13030	13030	13030	0
467	20230609	131300	70467240	13030	13030	13030	13030	0
468	20230609	131200	70467240	13030	13020	13030	13020	18
469	20230609	131100	70232710	13030	13030	13030	13030	0
470	20230609	131000	70232710	13030	13020	13030	13020	11
471	20230609	130900	70089480	13030	13030	13030	13030	0
472	20230609	130800	70089480	13030	13030	13030	13030	0
473	20230609	130700	70089480	13030	13020	13030	13020	13
474	20230609	130600	69920210	13020	13020	13020	13020	0
475	20230609	130500	69920210	13020	13020	13020	13020	0
476	20230609	130400	69920210	13020	13020	13020	13020	0
477	20230609	130300	69920210	13020	13020	13020	13020	50
478	20230609	130200	69269210	13010	13010	13010	13010	0
479	20230609	130100	69269210	13010	13010	13010	13010	12
480	20230609	130000	69113090	13020	13010	13020	13010	30
481	20230609	125900	68722520	13020	13020	13020	13020	0
482	20230609	125800	68722520	13020	13020	13020	13020	0
483	20230609	125700	68722520	13020	13020	13020	13020	0
484	20230609	125600	68722520	13020	13020	13020	13020	0
485	20230609	125500	68722520	13020	13020	13020	13020	0
486	20230609	125400	68722520	13020	13020	13020	13020	0
487	20230609	125300	68722520	13020	13020	13020	13020	0
488	20230609	125200	68722520	13020	13020	13020	13020	80
489	20230609	125100	67680920	13010	13010	13010	13010	0
490	20230609	125000	67680920	13010	13010	13010	13010	0
491	20230609	124900	67680920	13010	13010	13010	13010	0
492	20230609	124800	67680920	13010	13010	13010	13010	0
493	20230609	124700	67680920	13010	13010	13010	13010	0
494	20230609	124600	67680920	13010	13010	13010	13010	0
495	20230609	124500	67680920	13010	13010	13010	13010	0
496	20230609	124400	67680920	13010	13010	13010	13010	5
497	20230609	124300	67615870	13010	13010	13010	13010	30
498	20230609	124200	67225570	13010	13010	13010	13010	0
499	20230609	124100	67225570	13010	13010	13010	13010	0
500	20230609	124000	67225570	13010	13010	13010	13010	0
501	20230609	123900	67225570	13010	13010	13010	13010	0
502	20230609	123800	67225570	13010	13010	13010	13010	0
503	20230609	123700	67225570	13010	13010	13010	13010	0
504	20230609	123600	67225570	13010	13010	13010	13010	0
505	20230609	123500	67225570	13010	13010	13010	13010	2
506	20230609	123400	67199550	13010	13010	13010	13010	0
507	20230609	123300	67199550	13010	13010	13010	13010	2
508	20230609	123200	67173530	13010	13000	13010	13000	27
509	20230609	123100	66822280	13010	13010	13010	13010	0
510	20230609	123000	66822280	13010	13010	13010	13010	53
511	20230609	122900	66132750	13010	13010	13010	13010	0
512	20230609	122800	66132750	13010	13010	13010	13010	12
513	20230609	122700	65976630	13010	13010	13010	13010	0
514	20230609	122600	65976630	13010	13010	13010	13010	0
515	20230609	122500	65976630	13010	13010	13010	13010	0
516	20230609	122400	65976630	13010	13010	13010	13010	0
517	20230609	122300	65976630	13010	13010	13010	13010	0
518	20230609	122200	65976630	13010	13010	13010	13010	0
519	20230609	122100	65976630	13010	13010	13010	13010	1
520	20230609	122000	65963620	13020	13020	13020	13020	5
521	20230609	121900	65898520	13010	13010	13010	13010	0
522	20230609	121800	65898520	13010	13010	13010	13010	2
523	20230609	121700	65872500	13010	13010	13010	13010	0
524	20230609	121600	65872500	13010	13010	13010	13010	0
525	20230609	121500	65872500	13010	13010	13010	13010	2
526	20230609	121400	65846480	13010	13010	13010	13010	0
527	20230609	121300	65846480	13010	13010	13010	13010	0
528	20230609	121200	65846480	13010	13010	13010	13010	69
529	20230609	121100	64948790	13010	13020	13020	13010	16
530	20230609	121000	64740500	13020	13020	13020	13020	20
531	20230609	120900	64480100	13020	13020	13020	13020	0
532	20230609	120800	64480100	13020	13020	13020	13020	0
533	20230609	120700	64480100	13020	13020	13020	13020	0
534	20230609	120600	64480100	13020	13020	13020	13020	0
535	20230609	120500	64480100	13020	13020	13020	13020	34
536	20230609	120400	64037420	13030	13030	13030	13030	0
537	20230609	120300	64037420	13030	13030	13030	13030	0
538	20230609	120200	64037420	13030	13030	13030	13030	0
539	20230609	120100	64037420	13030	13030	13030	13030	0
540	20230609	120000	64037420	13030	13030	13030	13030	5
541	20230609	115900	63972270	13020	13020	13020	13020	0
542	20230609	115800	63972270	13020	13020	13020	13020	2
543	20230609	115700	63946230	13020	13020	13020	13020	0
544	20230609	115600	63946230	13020	13020	13020	13020	0
545	20230609	115500	63946230	13020	13020	13020	13020	0
546	20230609	115400	63946230	13020	13020	13020	13020	0
547	20230609	115300	63946230	13020	13020	13020	13020	0
548	20230609	115200	63946230	13020	13020	13020	13020	0
549	20230609	115100	63946230	13020	13020	13020	13020	2
550	20230609	115000	63920190	13030	13030	13030	13030	0
551	20230609	114900	63920190	13030	13030	13030	13030	0
552	20230609	114800	63920190	13030	13030	13030	13030	1
553	20230609	114700	63907160	13020	13020	13020	13020	0
554	20230609	114600	63907160	13020	13020	13020	13020	0
555	20230609	114500	63907160	13020	13020	13020	13020	2
556	20230609	114400	63881120	13020	13020	13020	13020	0
557	20230609	114300	63881120	13020	13020	13020	13020	0
558	20230609	114200	63881120	13020	13020	13020	13020	2
559	20230609	114100	63855080	13030	13030	13030	13030	0
560	20230609	114000	63855080	13030	13030	13030	13030	0
561	20230609	113900	63855080	13030	13030	13030	13030	0
562	20230609	113800	63855080	13030	13030	13030	13030	3
563	20230609	113700	63815990	13030	13030	13030	13030	1
564	20230609	113600	63802960	13030	13030	13030	13030	1
565	20230609	113500	63789930	13030	13030	13030	13030	1
566	20230609	113400	63776900	13030	13030	13030	13030	0
567	20230609	113300	63776900	13030	13030	13030	13030	0
568	20230609	113200	63776900	13030	13030	13030	13030	1
569	20230609	113100	63763870	13030	13030	13030	13030	0
570	20230609	113000	63763870	13030	13030	13030	13030	1
571	20230609	112900	63750840	13020	13020	13020	13020	1
572	20230609	112800	63737820	13020	13020	13020	13020	400
573	20230609	112700	58529820	13030	13030	13030	13030	0
574	20230609	112600	58529820	13030	13030	13030	13030	0
575	20230609	112500	58529820	13030	13030	13030	13030	0
576	20230609	112400	58529820	13030	13030	13030	13030	0
577	20230609	112300	58529820	13030	13030	13030	13030	0
578	20230609	112200	58529820	13030	13030	13030	13030	5
579	20230609	112100	58464670	13020	13030	13030	13020	9
580	20230609	112000	58347460	13030	13030	13030	13030	0
581	20230609	111900	58347460	13030	13030	13030	13030	0
582	20230609	111800	58347460	13030	13030	13030	13030	0
583	20230609	111700	58347460	13030	13030	13030	13030	0
584	20230609	111600	58347460	13030	13030	13030	13030	0
585	20230609	111500	58347460	13030	13030	13030	13030	6
586	20230609	111400	58269280	13030	13030	13030	13030	0
587	20230609	111300	58269280	13030	13030	13030	13030	0
588	20230609	111200	58269280	13030	13030	13030	13030	0
589	20230609	111100	58269280	13030	13030	13030	13030	0
590	20230609	111000	58269280	13030	13030	13030	13030	8
591	20230609	110900	58165040	13030	13030	13030	13030	0
592	20230609	110800	58165040	13030	13030	13030	13030	0
593	20230609	110700	58165040	13030	13030	13030	13030	12
594	20230609	110600	58008680	13030	13030	13030	13030	0
595	20230609	110500	58008680	13030	13030	13030	13030	0
596	20230609	110400	58008680	13030	13030	13030	13030	1
597	20230609	110300	57995650	13020	13020	13020	13020	0
598	20230609	110200	57995650	13020	13020	13020	13020	10
599	20230609	110100	57865450	13030	13030	13030	13030	0
600	20230609	110000	57865450	13030	13030	13030	13030	3
601	20230609	105900	57826360	13030	13030	13030	13030	1
602	20230609	105800	57813330	13030	13030	13030	13030	50
603	20230609	105700	57161830	13030	13030	13030	13030	0
604	20230609	105600	57161830	13030	13030	13030	13030	70
605	20230609	105500	56249730	13030	13030	13030	13030	0
606	20230609	105400	56249730	13030	13030	13030	13030	20
607	20230609	105300	55989130	13030	13030	13030	13030	0
608	20230609	105200	55989130	13030	13030	13030	13030	1
609	20230609	105100	55976100	13030	13030	13030	13030	0
610	20230609	105000	55976100	13030	13030	13030	13030	0
611	20230609	104900	55976100	13030	13030	13030	13030	10
612	20230609	104800	55845800	13030	13030	13030	13030	0
613	20230609	104700	55845800	13030	13030	13030	13030	0
614	20230609	104600	55845800	13030	13030	13030	13030	0
615	20230609	104500	55845800	13030	13030	13030	13030	6
616	20230609	104400	55767620	13030	13030	13030	13030	0
617	20230609	104300	55767620	13030	13030	13030	13030	0
618	20230609	104200	55767620	13030	13030	13030	13030	315
619	20230609	104100	51663170	13030	13030	13030	13030	0
620	20230609	104000	51663170	13030	13030	13030	13030	50
621	20230609	103900	51011670	13040	13040	13040	13040	25
622	20230609	103800	50685670	13040	13040	13040	13040	0
623	20230609	103700	50685670	13040	13040	13040	13040	0
624	20230609	103600	50685670	13040	13040	13040	13040	275
625	20230609	103500	47099670	13040	13040	13040	13040	20
626	20230609	103400	46838870	13040	13040	13040	13040	0
627	20230609	103300	46838870	13040	13040	13040	13040	0
628	20230609	103200	46838870	13040	13040	13040	13040	9
629	20230609	103100	46721510	13040	13040	13040	13040	0
630	20230609	103000	46721510	13040	13040	13040	13040	151
631	20230609	102900	44752470	13050	13050	13050	13050	0
632	20230609	102800	44752470	13050	13050	13050	13050	0
633	20230609	102700	44752470	13050	13050	13050	13050	0
634	20230609	102600	44752470	13050	13050	13050	13050	0
635	20230609	102500	44752470	13050	13050	13050	13050	300
636	20230609	102400	40837470	13050	13050	13050	13050	1
637	20230609	102300	40824420	13040	13040	13040	13040	0
638	20230609	102200	40824420	13040	13040	13040	13040	0
639	20230609	102100	40824420	13040	13040	13040	13040	0
640	20230609	102000	40824420	13040	13040	13040	13040	0
641	20230609	101900	40824420	13040	13040	13040	13040	0
642	20230609	101800	40824420	13040	13040	13040	13040	0
643	20230609	101700	40824420	13040	13040	13040	13040	0
644	20230609	101600	40824420	13040	13040	13040	13040	0
645	20230609	101500	40824420	13040	13040	13040	13040	0
646	20230609	101400	40824420	13040	13040	13040	13040	0
647	20230609	101300	40824420	13040	13040	13040	13040	0
648	20230609	101200	40824420	13040	13040	13040	13040	81
649	20230609	101100	39768180	13050	13050	13050	13050	0
650	20230609	101000	39768180	13050	13050	13050	13050	70
651	20230609	100900	38854680	13050	13050	13050	13050	42
652	20230609	100800	38306580	13030	13040	13040	13030	76
653	20230609	100700	37316160	13040	13040	13040	13040	0
654	20230609	100600	37316160	13040	13040	13040	13040	0
655	20230609	100500	37316160	13040	13040	13040	13040	0
656	20230609	100400	37316160	13040	13040	13040	13040	86
657	20230609	100300	36194720	13040	13040	13040	13040	0
658	20230609	100200	36194720	13040	13040	13040	13040	0
659	20230609	100100	36194720	13040	13040	13040	13040	0
660	20230609	100000	36194720	13040	13040	13040	13040	2
661	20230609	095900	36168640	13020	13020	13020	13020	0
662	20230609	095800	36168640	13020	13020	13020	13020	0
663	20230609	095700	36168640	13020	13020	13020	13020	0
664	20230609	095600	36168640	13020	13020	13020	13020	0
665	20230609	095500	36168640	13020	13020	13020	13020	0
666	20230609	095400	36168640	13020	13020	13020	13020	0
667	20230609	095300	36168640	13020	13020	13020	13020	0
668	20230609	095200	36168640	13020	13020	13020	13020	0
669	20230609	095100	36168640	13020	13020	13020	13020	0
670	20230609	095000	36168640	13020	13020	13020	13020	0
671	20230609	094900	36168640	13020	13030	13030	13020	213
672	20230609	094800	33395180	13040	13040	13040	13040	0
673	20230609	094700	33395180	13040	13040	13040	13040	0
674	20230609	094600	33395180	13040	13040	13040	13040	0
675	20230609	094500	33395180	13040	13040	13040	13040	0
676	20230609	094400	33395180	13040	13040	13040	13040	0
677	20230609	094300	33395180	13040	13040	13040	13040	20
678	20230609	094200	33134380	13010	13010	13010	13010	0
679	20230609	094100	33134380	13010	13010	13010	13010	0
680	20230609	094000	33134380	13010	13010	13010	13010	0
681	20230609	093900	33134380	13010	13010	13010	13010	0
682	20230609	093800	33134380	13010	13010	13010	13010	0
683	20230609	093700	33134380	13010	13050	13050	13010	1093
684	20230609	093600	18889940	13060	13060	13060	13060	1
685	20230609	093500	18876880	13060	13060	13060	13060	2
686	20230609	093400	18850760	13050	13050	13050	13050	406
687	20230609	093300	13552460	13070	13070	13070	13070	3
688	20230609	093200	13513250	13070	13070	13070	13070	2
689	20230609	093100	13487110	13070	13060	13070	13060	223
690	20230609	093000	10574610	13060	13060	13060	13060	1
691	20230609	092900	10561550	13060	13050	13060	13050	6
692	20230609	092800	10483200	13050	13050	13050	13050	220
693	20230609	092700	7612200	13050	13050	13050	13050	101
694	20230609	092600	6294150	13060	13060	13060	13060	0
695	20230609	092500	6294150	13060	13060	13060	13060	7
696	20230609	092400	6202730	13050	13050	13050	13050	0
697	20230609	092300	6202730	13050	13050	13050	13050	30
698	20230609	092200	5811230	13050	13050	13050	13050	115
699	20230609	092100	4310480	13050	13050	13050	13050	30
700	20230609	092000	3918980	13060	13060	13060	13060	1
701	20230609	091900	3905920	13020	13020	13020	13020	0
702	20230609	091800	3905920	13020	13020	13020	13020	53
703	20230609	091700	3215860	13020	13030	13030	13020	17
704	20230609	091600	2994450	13080	13080	13080	13080	0
705	20230609	091500	2994450	13080	13080	13080	13080	0
706	20230609	091400	2994450	13080	13080	13080	13080	0
707	20230609	091300	2994450	13080	13080	13080	13080	0
708	20230609	091200	2994450	13080	13080	13080	13080	0
709	20230609	091100	2994450	13080	13080	13080	13080	0
710	20230609	091000	2994450	13080	13080	13080	13080	0
711	20230609	090900	2994450	13080	13080	13080	13080	0
712	20230609	090800	2994450	13080	13070	13080	13070	100
713	20230609	090700	1686460	13080	13080	13080	13080	30
714	20230609	090600	1294060	13090	13090	13090	13090	0
715	20230609	090500	1294060	13090	13090	13090	13090	19
716	20230609	090400	1045350	13090	13080	13090	13080	12
717	20230609	090300	888280	13090	13090	13090	13090	38
718	20230609	090200	390860	13010	13010	13010	13010	0
719	20230609	090100	390860	13010	13010	13010	13010	0
720	20230609	090000	390860	13010	13090	13090	13010	30