KissMeData/044820/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193300	42642040	8900	8900	8900	8900	456
3	20230613	193200	42642040	8900	8900	8900	8900	0
4	20230613	193100	42642040	8900	8900	8900	8900	0
5	20230613	193000	42642040	8900	8900	8900	8900	0
6	20230613	192900	42642040	8900	8900	8900	8900	0
7	20230613	192800	42642040	8900	8900	8900	8900	0
8	20230613	192700	42642040	8900	8900	8900	8900	0
9	20230613	192600	42642040	8900	8900	8900	8900	0
10	20230613	192500	42642040	8900	8900	8900	8900	0
11	20230613	192400	42642040	8900	8900	8900	8900	0
12	20230613	192300	42642040	8900	8900	8900	8900	0
13	20230613	192200	42642040	8900	8900	8900	8900	0
14	20230613	192100	42642040	8900	8900	8900	8900	0
15	20230613	192000	42642040	8900	8900	8900	8900	0
16	20230613	191900	42642040	8900	8900	8900	8900	0
17	20230613	191800	42642040	8900	8900	8900	8900	0
18	20230613	191700	42642040	8900	8900	8900	8900	0
19	20230613	191600	42642040	8900	8900	8900	8900	0
20	20230613	191500	42642040	8900	8900	8900	8900	0
21	20230613	191400	42642040	8900	8900	8900	8900	0
22	20230613	191300	42642040	8900	8900	8900	8900	0
23	20230613	191200	42642040	8900	8900	8900	8900	0
24	20230613	191100	42642040	8900	8900	8900	8900	0
25	20230613	191000	42642040	8900	8900	8900	8900	0
26	20230613	190900	42642040	8900	8900	8900	8900	0
27	20230613	190800	42642040	8900	8900	8900	8900	0
28	20230613	190700	42642040	8900	8900	8900	8900	0
29	20230613	190600	42642040	8900	8900	8900	8900	0
30	20230613	190500	42642040	8900	8900	8900	8900	0
31	20230613	190400	42642040	8900	8900	8900	8900	0
32	20230613	190300	42642040	8900	8900	8900	8900	456
33	20230613	190200	42642040	8900	8900	8900	8900	0
34	20230613	190100	42642040	8900	8900	8900	8900	0
35	20230613	190000	42642040	8900	8900	8900	8900	0
36	20230613	185900	42642040	8900	8900	8900	8900	0
37	20230613	185800	42642040	8900	8900	8900	8900	0
38	20230613	185700	42642040	8900	8900	8900	8900	0
39	20230613	185600	42642040	8900	8900	8900	8900	0
40	20230613	185500	42642040	8900	8900	8900	8900	0
41	20230613	185400	42642040	8900	8900	8900	8900	0
42	20230613	185300	42642040	8900	8900	8900	8900	0
43	20230613	185200	42642040	8900	8900	8900	8900	0
44	20230613	185100	42642040	8900	8900	8900	8900	0
45	20230613	185000	42642040	8900	8900	8900	8900	0
46	20230613	184900	42642040	8900	8900	8900	8900	0
47	20230613	184800	42642040	8900	8900	8900	8900	0
48	20230613	184700	42642040	8900	8900	8900	8900	0
49	20230613	184600	42642040	8900	8900	8900	8900	0
50	20230613	184500	42642040	8900	8900	8900	8900	0
51	20230613	184400	42642040	8900	8900	8900	8900	0
52	20230613	184300	42642040	8900	8900	8900	8900	0
53	20230613	184200	42642040	8900	8900	8900	8900	0
54	20230613	184100	42642040	8900	8900	8900	8900	0
55	20230613	184000	42642040	8900	8900	8900	8900	0
56	20230613	183900	42642040	8900	8900	8900	8900	0
57	20230613	183800	42642040	8900	8900	8900	8900	0
58	20230613	183700	42642040	8900	8900	8900	8900	0
59	20230613	183600	42642040	8900	8900	8900	8900	0
60	20230613	183500	42642040	8900	8900	8900	8900	0
61	20230613	183400	42642040	8900	8900	8900	8900	0
62	20230613	183300	42642040	8900	8900	8900	8900	456
63	20230613	183200	42642040	8900	8900	8900	8900	0
64	20230613	183100	42642040	8900	8900	8900	8900	0
65	20230613	183000	42642040	8900	8900	8900	8900	0
66	20230613	182900	42642040	8900	8900	8900	8900	0
67	20230613	182800	42642040	8900	8900	8900	8900	0
68	20230613	182700	42642040	8900	8900	8900	8900	0
69	20230613	182600	42642040	8900	8900	8900	8900	0
70	20230613	182500	42642040	8900	8900	8900	8900	0
71	20230613	182400	42642040	8900	8900	8900	8900	0
72	20230613	182300	42642040	8900	8900	8900	8900	0
73	20230613	182200	42642040	8900	8900	8900	8900	0
74	20230613	182100	42642040	8900	8900	8900	8900	0
75	20230613	182000	42642040	8900	8900	8900	8900	0
76	20230613	181900	42642040	8900	8900	8900	8900	0
77	20230613	181800	42642040	8900	8900	8900	8900	0
78	20230613	181700	42642040	8900	8900	8900	8900	0
79	20230613	181600	42642040	8900	8900	8900	8900	0
80	20230613	181500	42642040	8900	8900	8900	8900	0
81	20230613	181400	42642040	8900	8900	8900	8900	0
82	20230613	181300	42642040	8900	8900	8900	8900	0
83	20230613	181200	42642040	8900	8900	8900	8900	0
84	20230613	181100	42642040	8900	8900	8900	8900	0
85	20230613	181000	42642040	8900	8900	8900	8900	0
86	20230613	180900	42642040	8900	8900	8900	8900	0
87	20230613	180800	42642040	8900	8900	8900	8900	0
88	20230613	180700	42642040	8900	8900	8900	8900	0
89	20230613	180600	42642040	8900	8900	8900	8900	0
90	20230613	180500	42642040	8900	8900	8900	8900	0
91	20230613	180400	42642040	8900	8900	8900	8900	0
92	20230613	180300	42642040	8900	8900	8900	8900	456
93	20230613	180200	42642040	8900	8900	8900	8900	0
94	20230613	180100	42642040	8900	8900	8900	8900	0
95	20230613	180000	42642040	8900	8900	8900	8900	0
96	20230613	175900	42642040	8900	8900	8900	8900	0
97	20230613	175800	42642040	8900	8900	8900	8900	0
98	20230613	175700	42642040	8900	8900	8900	8900	0
99	20230613	175600	42642040	8900	8900	8900	8900	0
100	20230613	175500	42642040	8900	8900	8900	8900	0
101	20230613	175400	42642040	8900	8900	8900	8900	0
102	20230613	175300	42642040	8900	8900	8900	8900	0
103	20230613	175200	42642040	8900	8900	8900	8900	0
104	20230613	175100	42642040	8900	8900	8900	8900	0
105	20230613	175000	42642040	8900	8900	8900	8900	0
106	20230613	174900	42642040	8900	8900	8900	8900	0
107	20230613	174800	42642040	8900	8900	8900	8900	0
108	20230613	174700	42642040	8900	8900	8900	8900	0
109	20230613	174600	42642040	8900	8900	8900	8900	0
110	20230613	174500	42642040	8900	8900	8900	8900	0
111	20230613	174400	42642040	8900	8900	8900	8900	0
112	20230613	174300	42642040	8900	8900	8900	8900	0
113	20230613	174200	42642040	8900	8900	8900	8900	0
114	20230613	174100	42642040	8900	8900	8900	8900	0
115	20230613	174000	42642040	8900	8900	8900	8900	0
116	20230613	173900	42642040	8900	8900	8900	8900	0
117	20230613	173800	42642040	8900	8900	8900	8900	0
118	20230613	173700	42642040	8900	8900	8900	8900	0
119	20230613	173600	42642040	8900	8900	8900	8900	0
120	20230613	173500	42642040	8900	8900	8900	8900	0
121	20230613	173400	42642040	8900	8900	8900	8900	0
122	20230613	173300	42642040	8900	8900	8900	8900	456
123	20230613	173200	42642040	8900	8900	8900	8900	0
124	20230613	173100	42642040	8900	8900	8900	8900	0
125	20230613	173000	42642040	8900	8900	8900	8900	0
126	20230613	172900	42642040	8900	8900	8900	8900	0
127	20230613	172800	42642040	8900	8900	8900	8900	0
128	20230613	172700	42642040	8900	8900	8900	8900	0
129	20230613	172600	42642040	8900	8900	8900	8900	0
130	20230613	172500	42642040	8900	8900	8900	8900	0
131	20230613	172400	42642040	8900	8900	8900	8900	0
132	20230613	172300	42642040	8900	8900	8900	8900	0
133	20230613	172200	42642040	8900	8900	8900	8900	0
134	20230613	172100	42642040	8900	8900	8900	8900	0
135	20230613	172000	42642040	8900	8900	8900	8900	0
136	20230613	171900	42642040	8900	8900	8900	8900	0
137	20230613	171800	42642040	8900	8900	8900	8900	0
138	20230613	171700	42642040	8900	8900	8900	8900	0
139	20230613	171600	42642040	8900	8900	8900	8900	0
140	20230613	171500	42642040	8900	8900	8900	8900	0
141	20230613	171400	42642040	8900	8900	8900	8900	0
142	20230613	171300	42642040	8900	8900	8900	8900	0
143	20230613	171200	42642040	8900	8900	8900	8900	0
144	20230613	171100	42642040	8900	8900	8900	8900	0
145	20230613	171000	42642040	8900	8900	8900	8900	0
146	20230613	170900	42642040	8900	8900	8900	8900	0
147	20230613	170800	42642040	8900	8900	8900	8900	0
148	20230613	170700	42642040	8900	8900	8900	8900	0
149	20230613	170600	42642040	8900	8900	8900	8900	0
150	20230613	170500	42642040	8900	8900	8900	8900	0
151	20230613	170400	42642040	8900	8900	8900	8900	0
152	20230613	170300	42642040	8900	8900	8900	8900	456
153	20230613	170200	42642040	8900	8900	8900	8900	0
154	20230613	170100	42642040	8900	8900	8900	8900	0
155	20230613	170000	42642040	8900	8900	8900	8900	0
156	20230613	165900	42642040	8900	8900	8900	8900	0
157	20230613	165800	42642040	8900	8900	8900	8900	0
158	20230613	165700	42642040	8900	8900	8900	8900	0
159	20230613	165600	42642040	8900	8900	8900	8900	0
160	20230613	165500	42642040	8900	8900	8900	8900	0
161	20230613	165400	42642040	8900	8900	8900	8900	0
162	20230613	165300	42642040	8900	8900	8900	8900	0
163	20230613	165200	42642040	8900	8900	8900	8900	0
164	20230613	165100	42642040	8900	8900	8900	8900	0
165	20230613	165000	42642040	8900	8900	8900	8900	0
166	20230613	164900	42642040	8900	8900	8900	8900	0
167	20230613	164800	42642040	8900	8900	8900	8900	0
168	20230613	164700	42642040	8900	8900	8900	8900	0
169	20230613	164600	42642040	8900	8900	8900	8900	0
170	20230613	164500	42642040	8900	8900	8900	8900	0
171	20230613	164400	42642040	8900	8900	8900	8900	0
172	20230613	164300	42642040	8900	8900	8900	8900	0
173	20230613	164200	42642040	8900	8900	8900	8900	0
174	20230613	164100	42642040	8900	8900	8900	8900	0
175	20230613	164000	42642040	8900	8900	8900	8900	0
176	20230613	163900	42642040	8900	8900	8900	8900	0
177	20230613	163800	42642040	8900	8900	8900	8900	0
178	20230613	163700	42642040	8900	8900	8900	8900	0
179	20230613	163600	42642040	8900	8900	8900	8900	0
180	20230613	163500	42642040	8900	8900	8900	8900	0
181	20230613	163400	42642040	8900	8900	8900	8900	0
182	20230613	163300	42642040	8900	8900	8900	8900	456
183	20230613	163200	42642040	8900	8900	8900	8900	0
184	20230613	163100	42642040	8900	8900	8900	8900	0
185	20230613	163000	42642040	8900	8900	8900	8900	0
186	20230613	162900	42642040	8900	8900	8900	8900	0
187	20230613	162800	42642040	8900	8900	8900	8900	0
188	20230613	162700	42642040	8900	8900	8900	8900	0
189	20230613	162600	42642040	8900	8900	8900	8900	0
190	20230613	162500	42642040	8900	8900	8900	8900	0
191	20230613	162400	42642040	8900	8900	8900	8900	0
192	20230613	162300	42642040	8900	8900	8900	8900	0
193	20230613	162200	42642040	8900	8900	8900	8900	0
194	20230613	162100	42642040	8900	8900	8900	8900	0
195	20230613	162000	42642040	8900	8900	8900	8900	0
196	20230613	161900	42642040	8900	8900	8900	8900	0
197	20230613	161800	42642040	8900	8900	8900	8900	0
198	20230613	161700	42642040	8900	8900	8900	8900	0
199	20230613	161600	42642040	8900	8900	8900	8900	0
200	20230613	161500	42642040	8900	8900	8900	8900	0
201	20230613	161400	42642040	8900	8900	8900	8900	0
202	20230613	161300	42642040	8900	8900	8900	8900	0
203	20230613	161200	42642040	8900	8900	8900	8900	0
204	20230613	161100	42642040	8900	8900	8900	8900	0
205	20230613	161000	42642040	8900	8900	8900	8900	0
206	20230613	160900	42642040	8900	8900	8900	8900	0
207	20230613	160800	42642040	8900	8900	8900	8900	0
208	20230613	160700	42642040	8900	8900	8900	8900	0
209	20230613	160600	42642040	8900	8900	8900	8900	0
210	20230613	160500	42642040	8900	8900	8900	8900	0
211	20230613	160400	42642040	8900	8900	8900	8900	0
212	20230613	160300	42642040	8900	8900	8900	8900	456
213	20230613	160200	42642040	8900	8900	8900	8900	0
214	20230613	160100	42642040	8900	8900	8900	8900	0
215	20230613	160000	42642040	8900	8900	8900	8900	0
216	20230613	155900	42642040	8900	8900	8900	8900	0
217	20230613	155800	42642040	8900	8900	8900	8900	0
218	20230613	155700	42642040	8900	8900	8900	8900	0
219	20230613	155600	42642040	8900	8900	8900	8900	0
220	20230613	155500	42642040	8900	8900	8900	8900	0
221	20230613	155400	42642040	8900	8900	8900	8900	0
222	20230613	155300	42642040	8900	8900	8900	8900	0
223	20230613	155200	42642040	8900	8900	8900	8900	0
224	20230613	155100	42642040	8900	8900	8900	8900	0
225	20230613	155000	42642040	8900	8900	8900	8900	0
226	20230613	154900	42642040	8900	8900	8900	8900	0
227	20230613	154800	42642040	8900	8900	8900	8900	0
228	20230613	154700	42642040	8900	8900	8900	8900	0
229	20230613	154600	42642040	8900	8900	8900	8900	0
230	20230613	154500	42642040	8900	8900	8900	8900	0
231	20230613	154400	42642040	8900	8900	8900	8900	0
232	20230613	154300	42642040	8900	8900	8900	8900	0
233	20230613	154200	42642040	8900	8900	8900	8900	0
234	20230613	154100	42642040	8900	8900	8900	8900	0
235	20230613	154000	42642040	8900	8900	8900	8900	0
236	20230613	153900	42642040	8900	8900	8900	8900	0
237	20230613	153800	42642040	8900	8900	8900	8900	0
238	20230613	153700	42642040	8900	8900	8900	8900	0
239	20230613	153600	42642040	8900	8900	8900	8900	0
240	20230613	153500	42642040	8900	8900	8900	8900	0
241	20230613	153400	42642040	8900	8900	8900	8900	0
242	20230613	153300	42642040	8900	8900	8900	8900	456
243	20230613	153200	42642040	8900	8900	8900	8900	0
244	20230613	153100	42642040	8900	8900	8900	8900	0
245	20230613	153000	42642040	8900	8900	8900	8900	456
246	20230613	152900	38583640	8900	8900	8900	8900	0
247	20230613	152800	38583640	8900	8900	8900	8900	0
248	20230613	152700	38583640	8900	8900	8900	8900	0
249	20230613	152600	38583640	8900	8900	8900	8900	0
250	20230613	152500	38583640	8900	8900	8900	8900	0
251	20230613	152400	38583640	8900	8900	8900	8900	0
252	20230613	152300	38583640	8900	8900	8900	8900	0
253	20230613	152200	38583640	8900	8900	8900	8900	0
254	20230613	152100	38583640	8900	8900	8900	8900	0
255	20230613	152000	38583640	8900	8900	8900	8900	0
256	20230613	151900	38583640	8900	8900	8900	8900	0
257	20230613	151800	38583640	8900	8900	8900	8900	0
258	20230613	151700	38583640	8900	8880	8900	8880	217
259	20230613	151600	36654300	8890	8890	8890	8890	0
260	20230613	151500	36654300	8890	8860	8890	8860	148
261	20230613	151400	35340540	8860	8860	8860	8860	36
262	20230613	151300	35021580	8870	8870	8870	8870	35
263	20230613	151200	34711130	8870	8870	8870	8870	0
264	20230613	151100	34711130	8870	8870	8870	8870	15
265	20230613	151000	34578080	8880	8880	8880	8880	1
266	20230613	150900	34569200	8870	8860	8870	8860	156
267	20230613	150800	33185540	8860	8860	8870	8850	160
268	20230613	150700	31768100	8850	8850	8850	8850	13
269	20230613	150600	31653050	8850	8850	8850	8850	0
270	20230613	150500	31653050	8850	8850	8850	8850	16
271	20230613	150400	31511450	8850	8850	8850	8850	0
272	20230613	150300	31511450	8850	8850	8850	8850	0
273	20230613	150200	31511450	8850	8850	8850	8850	16
274	20230613	150100	31369850	8850	8840	8850	8840	143
275	20230613	150000	30104460	8850	8850	8850	8850	0
276	20230613	145900	30104460	8850	8850	8850	8850	0
277	20230613	145800	30104460	8850	8850	8850	8850	1
278	20230613	145700	30095610	8830	8830	8830	8830	24
279	20230613	145600	29883690	8820	8820	8820	8820	15
280	20230613	145500	29751390	8820	8820	8820	8820	0
281	20230613	145400	29751390	8820	8820	8820	8820	0
282	20230613	145300	29751390	8820	8820	8820	8820	17
283	20230613	145200	29601450	8820	8820	8820	8820	11
284	20230613	145100	29504430	8820	8820	8820	8820	6
285	20230613	145000	29451510	8820	8820	8820	8820	16
286	20230613	144900	29310390	8820	8820	8820	8820	0
287	20230613	144800	29310390	8820	8820	8820	8820	0
288	20230613	144700	29310390	8820	8820	8820	8820	15
289	20230613	144600	29178090	8820	8820	8820	8820	0
290	20230613	144500	29178090	8820	8820	8820	8820	0
291	20230613	144400	29178090	8820	8820	8820	8820	16
292	20230613	144300	29036970	8830	8830	8830	8830	4
293	20230613	144200	29001650	8820	8820	8820	8820	0
294	20230613	144100	29001650	8820	8820	8820	8820	17
295	20230613	144000	28851710	8820	8820	8820	8820	0
296	20230613	143900	28851710	8820	8820	8820	8820	15
297	20230613	143800	28719410	8830	8830	8830	8830	0
298	20230613	143700	28719410	8830	8830	8830	8830	181
299	20230613	143600	27121180	8820	8820	8820	8820	16
300	20230613	143500	26980060	8820	8820	8820	8820	0
301	20230613	143400	26980060	8820	8820	8820	8820	0
302	20230613	143300	26980060	8820	8820	8820	8820	15
303	20230613	143200	26847760	8820	8820	8820	8820	0
304	20230613	143100	26847760	8820	8820	8820	8820	0
305	20230613	143000	26847760	8820	8820	8820	8820	18
306	20230613	142900	26689000	8830	8830	8830	8830	0
307	20230613	142800	26689000	8830	8830	8830	8830	285
308	20230613	142700	24172450	8830	8830	8830	8830	32
309	20230613	142600	23889890	8830	8830	8830	8830	1
310	20230613	142500	23881060	8830	8830	8830	8830	3
311	20230613	142400	23854570	8830	8830	8830	8830	16
312	20230613	142300	23713290	8830	8830	8830	8830	0
313	20230613	142200	23713290	8830	8830	8830	8830	1
314	20230613	142100	23704460	8850	8850	8850	8850	0
315	20230613	142000	23704460	8850	8840	8850	8830	9
316	20230613	141900	23624900	8840	8840	8840	8840	0
317	20230613	141800	23624900	8840	8840	8840	8840	33
318	20230613	141700	23333180	8850	8850	8850	8850	1
319	20230613	141600	23324330	8840	8840	8840	8840	1
320	20230613	141500	23315490	8840	8840	8840	8840	16
321	20230613	141400	23174050	8840	8840	8840	8840	1
322	20230613	141300	23165210	8850	8850	8850	8850	60
323	20230613	141200	22634210	8850	8850	8850	8850	1
324	20230613	141100	22625360	8890	8860	8890	8860	3
325	20230613	141000	22598740	8850	8840	8850	8840	40
326	20230613	140900	22244750	8840	8840	8850	8840	57
327	20230613	140800	21740860	8830	8830	8830	8830	1
328	20230613	140700	21732030	8840	8840	8840	8840	0
329	20230613	140600	21732030	8840	8840	8840	8840	17
330	20230613	140500	21581750	8840	8840	8840	8840	0
331	20230613	140400	21581750	8840	8830	8840	8830	19
332	20230613	140300	21413950	8830	8830	8830	8830	0
333	20230613	140200	21413950	8830	8830	8830	8830	1
334	20230613	140100	21405120	8830	8830	8830	8830	16
335	20230613	140000	21263840	8830	8830	8830	8830	2
336	20230613	135900	21246180	8830	8830	8830	8830	0
337	20230613	135800	21246180	8830	8830	8830	8830	19
338	20230613	135700	21078410	8840	8830	8840	8830	12
339	20230613	135600	20972340	8830	8830	8830	8830	0
340	20230613	135500	20972340	8830	8830	8830	8830	42
341	20230613	135400	20601480	8830	8830	8830	8830	0
342	20230613	135300	20601480	8830	8830	8830	8830	0
343	20230613	135200	20601480	8830	8840	8840	8830	11
344	20230613	135100	20504270	8840	8840	8840	8840	0
345	20230613	135000	20504270	8840	8840	8840	8840	0
346	20230613	134900	20504270	8840	8840	8840	8840	0
347	20230613	134800	20504270	8840	8840	8840	8840	0
348	20230613	134700	20504270	8840	8840	8840	8840	0
349	20230613	134600	20504270	8840	8840	8840	8840	0
350	20230613	134500	20504270	8840	8840	8840	8840	0
351	20230613	134400	20504270	8840	8840	8840	8840	0
352	20230613	134300	20504270	8840	8830	8840	8830	46
353	20230613	134200	20097940	8830	8830	8830	8830	0
354	20230613	134100	20097940	8830	8830	8830	8830	0
355	20230613	134000	20097940	8830	8830	8830	8830	17
356	20230613	133900	19947830	8850	8850	8850	8850	1
357	20230613	133800	19938980	8830	8830	8830	8830	0
358	20230613	133700	19938980	8830	8830	8830	8830	14
359	20230613	133600	19815360	8870	8870	8870	8870	0
360	20230613	133500	19815360	8870	8870	8870	8870	0
361	20230613	133400	19815360	8870	8870	8870	8870	0
362	20230613	133300	19815360	8870	8870	8870	8870	0
363	20230613	133200	19815360	8870	8870	8870	8870	1
364	20230613	133100	19806490	8840	8840	8840	8840	0
365	20230613	133000	19806490	8840	8840	8840	8840	0
366	20230613	132900	19806490	8840	8840	8840	8840	19
367	20230613	132800	19638530	8840	8840	8840	8840	13
368	20230613	132700	19523610	8840	8840	8840	8840	17
369	20230613	132600	19373330	8830	8830	8830	8830	16
370	20230613	132500	19232050	8830	8830	8830	8830	0
371	20230613	132400	19232050	8830	8830	8830	8830	0
372	20230613	132300	19232050	8830	8830	8830	8830	15
373	20230613	132200	19099600	8850	8850	8850	8850	0
374	20230613	132100	19099600	8850	8850	8850	8850	58
375	20230613	132000	18586300	8850	8850	8850	8850	17
376	20230613	131900	18435850	8890	8890	8890	8890	0
377	20230613	131800	18435850	8890	8890	8890	8890	0
378	20230613	131700	18435850	8890	8890	8890	8890	0
379	20230613	131600	18435850	8890	8890	8890	8890	0
380	20230613	131500	18435850	8890	8890	8890	8890	0
381	20230613	131400	18435850	8890	8890	8890	8890	0
382	20230613	131300	18435850	8890	8860	8890	8860	2
383	20230613	131200	18418100	8850	8850	8850	8850	0
384	20230613	131100	18418100	8850	8850	8850	8850	31
385	20230613	131000	18143750	8850	8850	8850	8850	1
386	20230613	130900	18134900	8850	8850	8850	8850	1
387	20230613	130800	18126050	8850	8850	8850	8850	32
388	20230613	130700	17842850	8850	8850	8850	8850	0
389	20230613	130600	17842850	8850	8850	8850	8850	0
390	20230613	130500	17842850	8850	8850	8850	8850	0
391	20230613	130400	17842850	8850	8850	8850	8850	0
392	20230613	130300	17842850	8850	8850	8850	8850	0
393	20230613	130200	17842850	8850	8850	8850	8850	0
394	20230613	130100	17842850	8850	8850	8850	8850	0
395	20230613	130000	17842850	8850	8850	8850	8850	0
396	20230613	125900	17842850	8850	8850	8850	8850	33
397	20230613	125800	17550800	8850	8850	8850	8850	0
398	20230613	125700	17550800	8850	8840	8850	8840	28
399	20230613	125600	17303120	8840	8840	8840	8840	5
400	20230613	125500	17258920	8900	8900	8900	8900	0
401	20230613	125400	17258920	8900	8900	8900	8900	0
402	20230613	125300	17258920	8900	8900	8900	8900	0
403	20230613	125200	17258920	8900	8900	8900	8900	0
404	20230613	125100	17258920	8900	8900	8900	8900	0
405	20230613	125000	17258920	8900	8900	8900	8900	0
406	20230613	124900	17258920	8900	8900	8900	8900	0
407	20230613	124800	17258920	8900	8830	8900	8830	41
408	20230613	124700	16896390	8830	8830	8830	8830	0
409	20230613	124600	16896390	8830	8830	8830	8830	0
410	20230613	124500	16896390	8830	8830	8830	8830	33
411	20230613	124400	16605000	8840	8840	8840	8840	0
412	20230613	124300	16605000	8840	8840	8840	8840	0
413	20230613	124200	16605000	8840	8840	8840	8840	14
414	20230613	124100	16481240	8860	8860	8860	8860	0
415	20230613	124000	16481240	8860	8860	8860	8860	0
416	20230613	123900	16481240	8860	8860	8860	8860	0
417	20230613	123800	16481240	8860	8860	8860	8860	0
418	20230613	123700	16481240	8860	8860	8860	8860	0
419	20230613	123600	16481240	8860	8860	8860	8860	5
420	20230613	123500	16436940	8870	8870	8870	8870	2
421	20230613	123400	16419200	8900	8840	8900	8840	48
422	20230613	123300	15994040	8840	8840	8840	8840	1
423	20230613	123200	15985200	8870	8870	8870	8870	1
424	20230613	123100	15976330	8830	8830	8830	8830	0
425	20230613	123000	15976330	8830	8830	8830	8830	15
426	20230613	122900	15843880	8900	8900	8900	8900	0
427	20230613	122800	15843880	8900	8900	8900	8900	0
428	20230613	122700	15843880	8900	8900	8900	8900	0
429	20230613	122600	15843880	8900	8900	8900	8900	0
430	20230613	122500	15843880	8900	8900	8900	8900	0
431	20230613	122400	15843880	8900	8900	8900	8900	0
432	20230613	122300	15843880	8900	8850	8900	8850	15
433	20230613	122200	15711080	8850	8850	8850	8850	0
434	20230613	122100	15711080	8850	8850	8850	8850	19
435	20230613	122000	15542930	8850	8850	8850	8850	1
436	20230613	121900	15534080	8850	8850	8850	8850	0
437	20230613	121800	15534080	8850	8850	8850	8850	32
438	20230613	121700	15250880	8850	8850	8850	8850	0
439	20230613	121600	15250880	8850	8850	8850	8850	16
440	20230613	121500	15109280	8900	8900	8900	8900	0
441	20230613	121400	15109280	8900	8900	8900	8900	0
442	20230613	121300	15109280	8900	8900	8900	8900	0
443	20230613	121200	15109280	8900	8900	8900	8900	0
444	20230613	121100	15109280	8900	8900	8900	8900	0
445	20230613	121000	15109280	8900	8900	8900	8900	0
446	20230613	120900	15109280	8900	8900	8900	8900	0
447	20230613	120800	15109280	8900	8900	8900	8900	0
448	20230613	120700	15109280	8900	8850	8900	8850	49
449	20230613	120600	14675410	8850	8850	8850	8850	0
450	20230613	120500	14675410	8850	8850	8850	8850	0
451	20230613	120400	14675410	8850	8850	8850	8850	17
452	20230613	120300	14524960	8850	8850	8850	8850	0
453	20230613	120200	14524960	8850	8850	8850	8850	0
454	20230613	120100	14524960	8850	8850	8850	8850	0
455	20230613	120000	14524960	8850	8850	8850	8850	0
456	20230613	115900	14524960	8850	8850	8850	8850	0
457	20230613	115800	14524960	8850	8850	8850	8850	0
458	20230613	115700	14524960	8850	8850	8850	8850	0
459	20230613	115600	14524960	8850	8850	8850	8850	0
460	20230613	115500	14524960	8850	8850	8850	8850	31
461	20230613	115400	14250610	8850	8850	8850	8850	0
462	20230613	115300	14250610	8850	8850	8850	8850	0
463	20230613	115200	14250610	8850	8850	8850	8850	32
464	20230613	115100	13967410	8850	8850	8850	8850	0
465	20230613	115000	13967410	8850	8850	8850	8850	0
466	20230613	114900	13967410	8850	8850	8850	8850	16
467	20230613	114800	13825810	8850	8850	8850	8850	0
468	20230613	114700	13825810	8850	8850	8850	8850	0
469	20230613	114600	13825810	8850	8850	8850	8850	0
470	20230613	114500	13825810	8850	8850	8850	8850	0
471	20230613	114400	13825810	8850	8850	8850	8850	0
472	20230613	114300	13825810	8850	8850	8850	8850	0
473	20230613	114200	13825810	8850	8850	8850	8850	0
474	20230613	114100	13825810	8850	8850	8850	8850	0
475	20230613	114000	13825810	8850	8850	8850	8850	32
476	20230613	113900	13542610	8860	8860	8860	8860	30
477	20230613	113800	13276810	8860	8860	8860	8860	1
478	20230613	113700	13267950	8850	8850	8850	8850	0
479	20230613	113600	13267950	8850	8850	8850	8850	0
480	20230613	113500	13267950	8850	8850	8850	8850	16
481	20230613	113400	13126350	8910	8910	8910	8910	0
482	20230613	113300	13126350	8910	8910	8910	8910	0
483	20230613	113200	13126350	8910	8910	8910	8910	0
484	20230613	113100	13126350	8910	8910	8910	8910	0
485	20230613	113000	13126350	8910	8910	8910	8910	0
486	20230613	112900	13126350	8910	8870	8910	8870	34
487	20230613	112800	12824570	8850	8850	8850	8850	0
488	20230613	112700	12824570	8850	8850	8850	8850	0
489	20230613	112600	12824570	8850	8850	8850	8850	16
490	20230613	112500	12682970	8910	8910	8910	8910	0
491	20230613	112400	12682970	8910	8910	8910	8910	0
492	20230613	112300	12682970	8910	8910	8910	8910	0
493	20230613	112200	12682970	8910	8910	8910	8910	0
494	20230613	112100	12682970	8910	8910	8910	8910	0
495	20230613	112000	12682970	8910	8900	8910	8900	2
496	20230613	111900	12665160	8850	8850	8850	8850	0
497	20230613	111800	12665160	8850	8840	8850	8840	23
498	20230613	111700	12461670	8840	8840	8840	8840	26
499	20230613	111600	12231830	8840	8840	8840	8840	0
500	20230613	111500	12231830	8840	8840	8840	8840	0
501	20230613	111400	12231830	8840	8840	8840	8840	22
502	20230613	111300	12037350	8860	8860	8860	8860	0
503	20230613	111200	12037350	8860	8860	8860	8860	0
504	20230613	111100	12037350	8860	8860	8860	8860	9
505	20230613	111000	11957610	8910	8910	8910	8910	0
506	20230613	110900	11957610	8910	8910	8910	8910	0
507	20230613	110800	11957610	8910	8910	8910	8910	0
508	20230613	110700	11957610	8910	8910	8910	8910	0
509	20230613	110600	11957610	8910	8910	8910	8910	0
510	20230613	110500	11957610	8910	8910	8910	8910	0
511	20230613	110400	11957610	8910	8910	8910	8910	0
512	20230613	110300	11957610	8910	8850	8910	8850	54
513	20230613	110200	11479490	8860	8860	8860	8860	0
514	20230613	110100	11479490	8860	8860	8860	8860	0
515	20230613	110000	11479490	8860	8860	8860	8860	13
516	20230613	105900	11364310	8870	8870	8870	8870	0
517	20230613	105800	11364310	8870	8870	8870	8870	0
518	20230613	105700	11364310	8870	8870	8870	8870	14
519	20230613	105600	11240130	8870	8870	8870	8870	0
520	20230613	105500	11240130	8870	8870	8870	8870	0
521	20230613	105400	11240130	8870	8870	8870	8870	15
522	20230613	105300	11107080	8910	8910	8910	8910	0
523	20230613	105200	11107080	8910	8910	8910	8910	0
524	20230613	105100	11107080	8910	8910	8910	8910	0
525	20230613	105000	11107080	8910	8910	8910	8910	0
526	20230613	104900	11107080	8910	8910	8910	8910	0
527	20230613	104800	11107080	8910	8910	8910	8910	0
528	20230613	104700	11107080	8910	8880	8910	8880	2
529	20230613	104600	11089290	8870	8870	8870	8870	0
530	20230613	104500	11089290	8870	8870	8870	8870	31
531	20230613	104400	10814320	8870	8870	8870	8870	0
532	20230613	104300	10814320	8870	8870	8870	8870	0
533	20230613	104200	10814320	8870	8870	8870	8870	33
534	20230613	104100	10521610	8870	8870	8870	8870	0
535	20230613	104000	10521610	8870	8870	8870	8870	0
536	20230613	103900	10521610	8870	8870	8870	8870	15
537	20230613	103800	10388560	8910	8910	8910	8910	0
538	20230613	103700	10388560	8910	8910	8910	8910	0
539	20230613	103600	10388560	8910	8910	8910	8910	0
540	20230613	103500	10388560	8910	8910	8910	8910	0
541	20230613	103400	10388560	8910	8910	8910	8910	0
542	20230613	103300	10388560	8910	8880	8910	8880	40
543	20230613	103200	10033150	8880	8880	8880	8880	0
544	20230613	103100	10033150	8880	8880	8880	8880	0
545	20230613	103000	10033150	8880	8880	8880	8880	9
546	20230613	102900	9953230	8900	8900	8900	8900	0
547	20230613	102800	9953230	8900	8900	8900	8900	0
548	20230613	102700	9953230	8900	8900	8900	8900	0
549	20230613	102600	9953230	8900	8900	8900	8900	0
550	20230613	102500	9953230	8900	8900	8900	8900	1
551	20230613	102400	9944330	8870	8880	8880	8870	60
552	20230613	102300	9412100	8910	8900	8910	8900	100
553	20230613	102200	8521270	8910	8910	8910	8910	0
554	20230613	102100	8521270	8910	8910	8910	8910	0
555	20230613	102000	8521270	8910	8880	8910	8880	4
556	20230613	101900	8485720	8870	8870	8870	8870	19
557	20230613	101800	8317190	8910	8910	8910	8910	0
558	20230613	101700	8317190	8910	8910	8910	8910	0
559	20230613	101600	8317190	8910	8870	8910	8870	21
560	20230613	101500	8130870	8870	8870	8870	8870	50
561	20230613	101400	7687370	8870	8870	8870	8870	0
562	20230613	101300	7687370	8870	8870	8870	8870	54
563	20230613	101200	7208390	8880	8880	8880	8880	0
564	20230613	101100	7208390	8880	8880	8880	8880	0
565	20230613	101000	7208390	8880	8880	8880	8880	12
566	20230613	100900	7101830	8900	8900	8900	8900	0
567	20230613	100800	7101830	8900	8900	8900	8900	0
568	20230613	100700	7101830	8900	8900	8900	8900	0
569	20230613	100600	7101830	8900	8900	8900	8900	0
570	20230613	100500	7101830	8900	8900	8900	8900	0
571	20230613	100400	7101830	8900	8900	8900	8900	65
572	20230613	100300	6523330	8900	8900	8900	8900	0
573	20230613	100200	6523330	8900	8900	8900	8900	0
574	20230613	100100	6523330	8900	8900	8910	8900	29
575	20230613	100000	6265210	8900	8900	8900	8900	1
576	20230613	095900	6256310	8880	8880	8880	8880	0
577	20230613	095800	6256310	8880	8880	8880	8880	17
578	20230613	095700	6105350	8900	8900	8900	8900	0
579	20230613	095600	6105350	8900	8880	8900	8880	76
580	20230613	095500	5430440	8890	8890	8890	8890	0
581	20230613	095400	5430440	8890	8890	8890	8890	0
582	20230613	095300	5430440	8890	8890	8890	8890	0
583	20230613	095200	5430440	8890	8890	8890	8890	0
584	20230613	095100	5430440	8890	8890	8890	8890	1
585	20230613	095000	5421550	8900	8900	8900	8900	0
586	20230613	094900	5421550	8900	8900	8900	8900	0
587	20230613	094800	5421550	8900	8900	8900	8900	0
588	20230613	094700	5421550	8900	8900	8900	8900	0
589	20230613	094600	5421550	8900	8900	8900	8900	0
590	20230613	094500	5421550	8900	8900	8900	8900	0
591	20230613	094400	5421550	8900	8900	8900	8900	0
592	20230613	094300	5421550	8900	8900	8900	8900	0
593	20230613	094200	5421550	8900	8900	8900	8900	0
594	20230613	094100	5421550	8900	8900	8900	8900	100
595	20230613	094000	4531550	8900	8900	8900	8900	0
596	20230613	093900	4531550	8900	8900	8900	8900	0
597	20230613	093800	4531550	8900	8900	8900	8900	0
598	20230613	093700	4531550	8900	8900	8900	8900	100
599	20230613	093600	3641550	8900	8900	8900	8900	0
600	20230613	093500	3641550	8900	8900	8900	8900	0
601	20230613	093400	3641550	8900	8900	8900	8900	0
602	20230613	093300	3641550	8900	8900	8900	8900	0
603	20230613	093200	3641550	8900	8900	8900	8900	0
604	20230613	093100	3641550	8900	8900	8900	8900	0
605	20230613	093000	3641550	8900	8900	8900	8900	0
606	20230613	092900	3641550	8900	8900	8900	8900	0
607	20230613	092800	3641550	8900	8900	8900	8900	1
608	20230613	092700	3632650	8910	8910	8910	8910	0
609	20230613	092600	3632650	8910	8910	8910	8910	0
610	20230613	092500	3632650	8910	8910	8910	8910	0
611	20230613	092400	3632650	8910	8900	8910	8900	20
612	20230613	092300	3454500	8900	8900	8900	8900	0
613	20230613	092200	3454500	8900	8900	8900	8900	0
614	20230613	092100	3454500	8900	8900	8900	8900	0
615	20230613	092000	3454500	8900	8900	8900	8900	200
616	20230613	091900	1674500	8890	8890	8890	8890	14
617	20230613	091800	1550040	8890	8890	8890	8890	0
618	20230613	091700	1550040	8890	8890	8890	8890	0
619	20230613	091600	1550040	8890	8890	8890	8890	0
620	20230613	091500	1550040	8890	8890	8890	8890	16
621	20230613	091400	1407800	8910	8910	8910	8910	0
622	20230613	091300	1407800	8910	8910	8910	8910	0
623	20230613	091200	1407800	8910	8910	8910	8910	141
624	20230613	091100	151490	8910	8910	8910	8910	0
625	20230613	091000	151490	8910	8910	8910	8910	11
626	20230613	090900	53480	8910	8910	8910	8910	0
627	20230613	090800	53480	8910	8910	8910	8910	0
628	20230613	090700	53480	8910	8910	8910	8910	0
629	20230613	090600	53480	8910	8910	8910	8910	0
630	20230613	090500	53480	8910	8910	8910	8910	0
631	20230613	090400	53480	8910	8910	8910	8910	0
632	20230613	090300	53480	8910	8910	8910	8910	4
633	20230613	090200	17840	8920	8920	8920	8920	0
634	20230613	090100	17840	8920	8920	8920	8920	0
635	20230613	090000	17840	8920	8920	8920	8920	2