KissMeData/005990/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211600	38284120	8900	8900	8900	8900	115
3	20230609	211500	38284120	8900	8900	8900	8900	0
4	20230609	211400	38284120	8900	8900	8900	8900	0
5	20230609	211300	38284120	8900	8900	8900	8900	0
6	20230609	211200	38284120	8900	8900	8900	8900	0
7	20230609	211100	38284120	8900	8900	8900	8900	0
8	20230609	211000	38284120	8900	8900	8900	8900	0
9	20230609	210900	38284120	8900	8900	8900	8900	0
10	20230609	210800	38284120	8900	8900	8900	8900	0
11	20230609	210700	38284120	8900	8900	8900	8900	0
12	20230609	210600	38284120	8900	8900	8900	8900	0
13	20230609	210500	38284120	8900	8900	8900	8900	0
14	20230609	210400	38284120	8900	8900	8900	8900	0
15	20230609	210300	38284120	8900	8900	8900	8900	0
16	20230609	210200	38284120	8900	8900	8900	8900	0
17	20230609	210100	38284120	8900	8900	8900	8900	0
18	20230609	210000	38284120	8900	8900	8900	8900	0
19	20230609	205900	38284120	8900	8900	8900	8900	0
20	20230609	205800	38284120	8900	8900	8900	8900	0
21	20230609	205700	38284120	8900	8900	8900	8900	0
22	20230609	205600	38284120	8900	8900	8900	8900	0
23	20230609	205500	38284120	8900	8900	8900	8900	0
24	20230609	205400	38284120	8900	8900	8900	8900	0
25	20230609	205300	38284120	8900	8900	8900	8900	0
26	20230609	205200	38284120	8900	8900	8900	8900	0
27	20230609	205100	38284120	8900	8900	8900	8900	0
28	20230609	205000	38284120	8900	8900	8900	8900	0
29	20230609	204900	38284120	8900	8900	8900	8900	0
30	20230609	204800	38284120	8900	8900	8900	8900	0
31	20230609	204700	38284120	8900	8900	8900	8900	0
32	20230609	204600	38284120	8900	8900	8900	8900	115
33	20230609	204500	38284120	8900	8900	8900	8900	0
34	20230609	204400	38284120	8900	8900	8900	8900	0
35	20230609	204300	38284120	8900	8900	8900	8900	0
36	20230609	204200	38284120	8900	8900	8900	8900	0
37	20230609	204100	38284120	8900	8900	8900	8900	0
38	20230609	204000	38284120	8900	8900	8900	8900	0
39	20230609	203900	38284120	8900	8900	8900	8900	0
40	20230609	203800	38284120	8900	8900	8900	8900	0
41	20230609	203700	38284120	8900	8900	8900	8900	0
42	20230609	203600	38284120	8900	8900	8900	8900	0
43	20230609	203500	38284120	8900	8900	8900	8900	0
44	20230609	203400	38284120	8900	8900	8900	8900	0
45	20230609	203300	38284120	8900	8900	8900	8900	0
46	20230609	203200	38284120	8900	8900	8900	8900	0
47	20230609	203100	38284120	8900	8900	8900	8900	0
48	20230609	203000	38284120	8900	8900	8900	8900	0
49	20230609	202900	38284120	8900	8900	8900	8900	0
50	20230609	202800	38284120	8900	8900	8900	8900	0
51	20230609	202700	38284120	8900	8900	8900	8900	0
52	20230609	202600	38284120	8900	8900	8900	8900	0
53	20230609	202500	38284120	8900	8900	8900	8900	0
54	20230609	202400	38284120	8900	8900	8900	8900	0
55	20230609	202300	38284120	8900	8900	8900	8900	0
56	20230609	202200	38284120	8900	8900	8900	8900	0
57	20230609	202100	38284120	8900	8900	8900	8900	0
58	20230609	202000	38284120	8900	8900	8900	8900	0
59	20230609	201900	38284120	8900	8900	8900	8900	0
60	20230609	201800	38284120	8900	8900	8900	8900	0
61	20230609	201700	38284120	8900	8900	8900	8900	0
62	20230609	201600	38284120	8900	8900	8900	8900	115
63	20230609	201500	38284120	8900	8900	8900	8900	0
64	20230609	201400	38284120	8900	8900	8900	8900	0
65	20230609	201300	38284120	8900	8900	8900	8900	0
66	20230609	201200	38284120	8900	8900	8900	8900	0
67	20230609	201100	38284120	8900	8900	8900	8900	0
68	20230609	201000	38284120	8900	8900	8900	8900	0
69	20230609	200900	38284120	8900	8900	8900	8900	0
70	20230609	200800	38284120	8900	8900	8900	8900	0
71	20230609	200700	38284120	8900	8900	8900	8900	0
72	20230609	200600	38284120	8900	8900	8900	8900	0
73	20230609	200500	38284120	8900	8900	8900	8900	0
74	20230609	200400	38284120	8900	8900	8900	8900	0
75	20230609	200300	38284120	8900	8900	8900	8900	0
76	20230609	200200	38284120	8900	8900	8900	8900	0
77	20230609	200100	38284120	8900	8900	8900	8900	0
78	20230609	200000	38284120	8900	8900	8900	8900	0
79	20230609	195900	38284120	8900	8900	8900	8900	0
80	20230609	195800	38284120	8900	8900	8900	8900	0
81	20230609	195700	38284120	8900	8900	8900	8900	0
82	20230609	195600	38284120	8900	8900	8900	8900	0
83	20230609	195500	38284120	8900	8900	8900	8900	0
84	20230609	195400	38284120	8900	8900	8900	8900	0
85	20230609	195300	38284120	8900	8900	8900	8900	0
86	20230609	195200	38284120	8900	8900	8900	8900	0
87	20230609	195100	38284120	8900	8900	8900	8900	0
88	20230609	195000	38284120	8900	8900	8900	8900	0
89	20230609	194900	38284120	8900	8900	8900	8900	0
90	20230609	194800	38284120	8900	8900	8900	8900	0
91	20230609	194700	38284120	8900	8900	8900	8900	0
92	20230609	194600	38284120	8900	8900	8900	8900	115
93	20230609	194500	38284120	8900	8900	8900	8900	0
94	20230609	194400	38284120	8900	8900	8900	8900	0
95	20230609	194300	38284120	8900	8900	8900	8900	0
96	20230609	194200	38284120	8900	8900	8900	8900	0
97	20230609	194100	38284120	8900	8900	8900	8900	0
98	20230609	194000	38284120	8900	8900	8900	8900	0
99	20230609	193900	38284120	8900	8900	8900	8900	0
100	20230609	193800	38284120	8900	8900	8900	8900	0
101	20230609	193700	38284120	8900	8900	8900	8900	0
102	20230609	193600	38284120	8900	8900	8900	8900	0
103	20230609	193500	38284120	8900	8900	8900	8900	0
104	20230609	193400	38284120	8900	8900	8900	8900	0
105	20230609	193300	38284120	8900	8900	8900	8900	0
106	20230609	193200	38284120	8900	8900	8900	8900	0
107	20230609	193100	38284120	8900	8900	8900	8900	0
108	20230609	193000	38284120	8900	8900	8900	8900	0
109	20230609	192900	38284120	8900	8900	8900	8900	0
110	20230609	192800	38284120	8900	8900	8900	8900	0
111	20230609	192700	38284120	8900	8900	8900	8900	0
112	20230609	192600	38284120	8900	8900	8900	8900	0
113	20230609	192500	38284120	8900	8900	8900	8900	0
114	20230609	192400	38284120	8900	8900	8900	8900	0
115	20230609	192300	38284120	8900	8900	8900	8900	0
116	20230609	192200	38284120	8900	8900	8900	8900	0
117	20230609	192100	38284120	8900	8900	8900	8900	0
118	20230609	192000	38284120	8900	8900	8900	8900	0
119	20230609	191900	38284120	8900	8900	8900	8900	0
120	20230609	191800	38284120	8900	8900	8900	8900	0
121	20230609	191700	38284120	8900	8900	8900	8900	0
122	20230609	191600	38284120	8900	8900	8900	8900	115
123	20230609	191500	38284120	8900	8900	8900	8900	0
124	20230609	191400	38284120	8900	8900	8900	8900	0
125	20230609	191300	38284120	8900	8900	8900	8900	0
126	20230609	191200	38284120	8900	8900	8900	8900	0
127	20230609	191100	38284120	8900	8900	8900	8900	0
128	20230609	191000	38284120	8900	8900	8900	8900	0
129	20230609	190900	38284120	8900	8900	8900	8900	0
130	20230609	190800	38284120	8900	8900	8900	8900	0
131	20230609	190700	38284120	8900	8900	8900	8900	0
132	20230609	190600	38284120	8900	8900	8900	8900	0
133	20230609	190500	38284120	8900	8900	8900	8900	0
134	20230609	190400	38284120	8900	8900	8900	8900	0
135	20230609	190300	38284120	8900	8900	8900	8900	0
136	20230609	190200	38284120	8900	8900	8900	8900	0
137	20230609	190100	38284120	8900	8900	8900	8900	0
138	20230609	190000	38284120	8900	8900	8900	8900	0
139	20230609	185900	38284120	8900	8900	8900	8900	0
140	20230609	185800	38284120	8900	8900	8900	8900	0
141	20230609	185700	38284120	8900	8900	8900	8900	0
142	20230609	185600	38284120	8900	8900	8900	8900	0
143	20230609	185500	38284120	8900	8900	8900	8900	0
144	20230609	185400	38284120	8900	8900	8900	8900	0
145	20230609	185300	38284120	8900	8900	8900	8900	0
146	20230609	185200	38284120	8900	8900	8900	8900	0
147	20230609	185100	38284120	8900	8900	8900	8900	0
148	20230609	185000	38284120	8900	8900	8900	8900	0
149	20230609	184900	38284120	8900	8900	8900	8900	0
150	20230609	184800	38284120	8900	8900	8900	8900	0
151	20230609	184700	38284120	8900	8900	8900	8900	0
152	20230609	184600	38284120	8900	8900	8900	8900	115
153	20230609	184500	38284120	8900	8900	8900	8900	0
154	20230609	184400	38284120	8900	8900	8900	8900	0
155	20230609	184300	38284120	8900	8900	8900	8900	0
156	20230609	184200	38284120	8900	8900	8900	8900	0
157	20230609	184100	38284120	8900	8900	8900	8900	0
158	20230609	184000	38284120	8900	8900	8900	8900	0
159	20230609	183900	38284120	8900	8900	8900	8900	0
160	20230609	183800	38284120	8900	8900	8900	8900	0
161	20230609	183700	38284120	8900	8900	8900	8900	0
162	20230609	183600	38284120	8900	8900	8900	8900	0
163	20230609	183500	38284120	8900	8900	8900	8900	0
164	20230609	183400	38284120	8900	8900	8900	8900	0
165	20230609	183300	38284120	8900	8900	8900	8900	0
166	20230609	183200	38284120	8900	8900	8900	8900	0
167	20230609	183100	38284120	8900	8900	8900	8900	0
168	20230609	183000	38284120	8900	8900	8900	8900	0
169	20230609	182900	38284120	8900	8900	8900	8900	0
170	20230609	182800	38284120	8900	8900	8900	8900	0
171	20230609	182700	38284120	8900	8900	8900	8900	0
172	20230609	182600	38284120	8900	8900	8900	8900	0
173	20230609	182500	38284120	8900	8900	8900	8900	0
174	20230609	182400	38284120	8900	8900	8900	8900	0
175	20230609	182300	38284120	8900	8900	8900	8900	0
176	20230609	182200	38284120	8900	8900	8900	8900	0
177	20230609	182100	38284120	8900	8900	8900	8900	0
178	20230609	182000	38284120	8900	8900	8900	8900	0
179	20230609	181900	38284120	8900	8900	8900	8900	0
180	20230609	181800	38284120	8900	8900	8900	8900	0
181	20230609	181700	38284120	8900	8900	8900	8900	0
182	20230609	181600	38284120	8900	8900	8900	8900	115
183	20230609	181500	38284120	8900	8900	8900	8900	0
184	20230609	181400	38284120	8900	8900	8900	8900	0
185	20230609	181300	38284120	8900	8900	8900	8900	0
186	20230609	181200	38284120	8900	8900	8900	8900	0
187	20230609	181100	38284120	8900	8900	8900	8900	0
188	20230609	181000	38284120	8900	8900	8900	8900	0
189	20230609	180900	38284120	8900	8900	8900	8900	0
190	20230609	180800	38284120	8900	8900	8900	8900	0
191	20230609	180700	38284120	8900	8900	8900	8900	0
192	20230609	180600	38284120	8900	8900	8900	8900	0
193	20230609	180500	38284120	8900	8900	8900	8900	0
194	20230609	180400	38284120	8900	8900	8900	8900	0
195	20230609	180300	38284120	8900	8900	8900	8900	0
196	20230609	180200	38284120	8900	8900	8900	8900	0
197	20230609	180100	38284120	8900	8900	8900	8900	0
198	20230609	180000	38284120	8900	8900	8900	8900	0
199	20230609	175900	38284120	8900	8900	8900	8900	0
200	20230609	175800	38284120	8900	8900	8900	8900	0
201	20230609	175700	38284120	8900	8900	8900	8900	0
202	20230609	175600	38284120	8900	8900	8900	8900	0
203	20230609	175500	38284120	8900	8900	8900	8900	0
204	20230609	175400	38284120	8900	8900	8900	8900	0
205	20230609	175300	38284120	8900	8900	8900	8900	0
206	20230609	175200	38284120	8900	8900	8900	8900	0
207	20230609	175100	38284120	8900	8900	8900	8900	0
208	20230609	175000	38284120	8900	8900	8900	8900	0
209	20230609	174900	38284120	8900	8900	8900	8900	0
210	20230609	174800	38284120	8900	8900	8900	8900	0
211	20230609	174700	38284120	8900	8900	8900	8900	0
212	20230609	174600	38284120	8900	8900	8900	8900	115
213	20230609	174500	38284120	8900	8900	8900	8900	0
214	20230609	174400	38284120	8900	8900	8900	8900	0
215	20230609	174300	38284120	8900	8900	8900	8900	0
216	20230609	174200	38284120	8900	8900	8900	8900	0
217	20230609	174100	38284120	8900	8900	8900	8900	0
218	20230609	174000	38284120	8900	8900	8900	8900	0
219	20230609	173900	38284120	8900	8900	8900	8900	0
220	20230609	173800	38284120	8900	8900	8900	8900	0
221	20230609	173700	38284120	8900	8900	8900	8900	0
222	20230609	173600	38284120	8900	8900	8900	8900	0
223	20230609	173500	38284120	8900	8900	8900	8900	0
224	20230609	173400	38284120	8900	8900	8900	8900	0
225	20230609	173300	38284120	8900	8900	8900	8900	0
226	20230609	173200	38284120	8900	8900	8900	8900	0
227	20230609	173100	38284120	8900	8900	8900	8900	0
228	20230609	173000	38284120	8900	8900	8900	8900	0
229	20230609	172900	38284120	8900	8900	8900	8900	0
230	20230609	172800	38284120	8900	8900	8900	8900	0
231	20230609	172700	38284120	8900	8900	8900	8900	0
232	20230609	172600	38284120	8900	8900	8900	8900	0
233	20230609	172500	38284120	8900	8900	8900	8900	0
234	20230609	172400	38284120	8900	8900	8900	8900	0
235	20230609	172300	38284120	8900	8900	8900	8900	0
236	20230609	172200	38284120	8900	8900	8900	8900	0
237	20230609	172100	38284120	8900	8900	8900	8900	0
238	20230609	172000	38284120	8900	8900	8900	8900	0
239	20230609	171900	38284120	8900	8900	8900	8900	0
240	20230609	171800	38284120	8900	8900	8900	8900	0
241	20230609	171700	38284120	8900	8900	8900	8900	0
242	20230609	171600	38284120	8900	8900	8900	8900	115
243	20230609	171500	38284120	8900	8900	8900	8900	0
244	20230609	171400	38284120	8900	8900	8900	8900	0
245	20230609	171300	38284120	8900	8900	8900	8900	0
246	20230609	171200	38284120	8900	8900	8900	8900	0
247	20230609	171100	38284120	8900	8900	8900	8900	0
248	20230609	171000	38284120	8900	8900	8900	8900	0
249	20230609	170900	38284120	8900	8900	8900	8900	0
250	20230609	170800	38284120	8900	8900	8900	8900	0
251	20230609	170700	38284120	8900	8900	8900	8900	0
252	20230609	170600	38284120	8900	8900	8900	8900	0
253	20230609	170500	38284120	8900	8900	8900	8900	0
254	20230609	170400	38284120	8900	8900	8900	8900	0
255	20230609	170300	38284120	8900	8900	8900	8900	0
256	20230609	170200	38284120	8900	8900	8900	8900	0
257	20230609	170100	38284120	8900	8900	8900	8900	0
258	20230609	170000	38284120	8900	8900	8900	8900	0
259	20230609	165900	38284120	8900	8900	8900	8900	0
260	20230609	165800	38284120	8900	8900	8900	8900	0
261	20230609	165700	38284120	8900	8900	8900	8900	0
262	20230609	165600	38284120	8900	8900	8900	8900	0
263	20230609	165500	38284120	8900	8900	8900	8900	0
264	20230609	165400	38284120	8900	8900	8900	8900	0
265	20230609	165300	38284120	8900	8900	8900	8900	0
266	20230609	165200	38284120	8900	8900	8900	8900	0
267	20230609	165100	38284120	8900	8900	8900	8900	0
268	20230609	165000	38284120	8900	8900	8900	8900	0
269	20230609	164900	38284120	8900	8900	8900	8900	0
270	20230609	164800	38284120	8900	8900	8900	8900	0
271	20230609	164700	38284120	8900	8900	8900	8900	0
272	20230609	164600	38284120	8900	8900	8900	8900	115
273	20230609	164500	38284120	8900	8900	8900	8900	0
274	20230609	164400	38284120	8900	8900	8900	8900	0
275	20230609	164300	38284120	8900	8900	8900	8900	0
276	20230609	164200	38284120	8900	8900	8900	8900	0
277	20230609	164100	38284120	8900	8900	8900	8900	0
278	20230609	164000	38284120	8900	8900	8900	8900	0
279	20230609	163900	38284120	8900	8900	8900	8900	0
280	20230609	163800	38284120	8900	8900	8900	8900	0
281	20230609	163700	38284120	8900	8900	8900	8900	0
282	20230609	163600	38284120	8900	8900	8900	8900	0
283	20230609	163500	38284120	8900	8900	8900	8900	0
284	20230609	163400	38284120	8900	8900	8900	8900	0
285	20230609	163300	38284120	8900	8900	8900	8900	0
286	20230609	163200	38284120	8900	8900	8900	8900	0
287	20230609	163100	38284120	8900	8900	8900	8900	0
288	20230609	163000	38284120	8900	8900	8900	8900	0
289	20230609	162900	38284120	8900	8900	8900	8900	0
290	20230609	162800	38284120	8900	8900	8900	8900	0
291	20230609	162700	38284120	8900	8900	8900	8900	0
292	20230609	162600	38284120	8900	8900	8900	8900	0
293	20230609	162500	38284120	8900	8900	8900	8900	0
294	20230609	162400	38284120	8900	8900	8900	8900	0
295	20230609	162300	38284120	8900	8900	8900	8900	0
296	20230609	162200	38284120	8900	8900	8900	8900	0
297	20230609	162100	38284120	8900	8900	8900	8900	0
298	20230609	162000	38284120	8900	8900	8900	8900	0
299	20230609	161900	38284120	8900	8900	8900	8900	0
300	20230609	161800	38284120	8900	8900	8900	8900	0
301	20230609	161700	38284120	8900	8900	8900	8900	0
302	20230609	161600	38284120	8900	8900	8900	8900	115
303	20230609	161500	38284120	8900	8900	8900	8900	0
304	20230609	161400	38284120	8900	8900	8900	8900	0
305	20230609	161300	38284120	8900	8900	8900	8900	0
306	20230609	161200	38284120	8900	8900	8900	8900	0
307	20230609	161100	38284120	8900	8900	8900	8900	0
308	20230609	161000	38284120	8900	8900	8900	8900	0
309	20230609	160900	38284120	8900	8900	8900	8900	0
310	20230609	160800	38284120	8900	8900	8900	8900	0
311	20230609	160700	38284120	8900	8900	8900	8900	0
312	20230609	160600	38284120	8900	8900	8900	8900	0
313	20230609	160500	38284120	8900	8900	8900	8900	0
314	20230609	160400	38284120	8900	8900	8900	8900	0
315	20230609	160300	38284120	8900	8900	8900	8900	0
316	20230609	160200	38284120	8900	8900	8900	8900	0
317	20230609	160100	38284120	8900	8900	8900	8900	0
318	20230609	160000	38284120	8900	8900	8900	8900	0
319	20230609	155900	38284120	8900	8900	8900	8900	0
320	20230609	155800	38284120	8900	8900	8900	8900	0
321	20230609	155700	38284120	8900	8900	8900	8900	0
322	20230609	155600	38284120	8900	8900	8900	8900	0
323	20230609	155500	38284120	8900	8900	8900	8900	0
324	20230609	155400	38284120	8900	8900	8900	8900	0
325	20230609	155300	38284120	8900	8900	8900	8900	0
326	20230609	155200	38284120	8900	8900	8900	8900	0
327	20230609	155100	38284120	8900	8900	8900	8900	0
328	20230609	155000	38284120	8900	8900	8900	8900	0
329	20230609	154900	38284120	8900	8900	8900	8900	0
330	20230609	154800	38284120	8900	8900	8900	8900	0
331	20230609	154700	38284120	8900	8900	8900	8900	0
332	20230609	154600	38284120	8900	8900	8900	8900	115
333	20230609	154500	38284120	8900	8900	8900	8900	0
334	20230609	154400	38284120	8900	8900	8900	8900	0
335	20230609	154300	38284120	8900	8900	8900	8900	0
336	20230609	154200	38284120	8900	8900	8900	8900	0
337	20230609	154100	38284120	8900	8900	8900	8900	0
338	20230609	154000	38284120	8900	8900	8900	8900	0
339	20230609	153900	38284120	8900	8900	8900	8900	0
340	20230609	153800	38284120	8900	8900	8900	8900	0
341	20230609	153700	38284120	8900	8900	8900	8900	0
342	20230609	153600	38284120	8900	8900	8900	8900	0
343	20230609	153500	38284120	8900	8900	8900	8900	0
344	20230609	153400	38284120	8900	8900	8900	8900	0
345	20230609	153300	38284120	8900	8900	8900	8900	0
346	20230609	153200	38284120	8900	8900	8900	8900	0
347	20230609	153100	38284120	8900	8900	8900	8900	0
348	20230609	153000	38284120	8900	8900	8900	8900	115
349	20230609	152900	37260620	8800	8800	8800	8800	0
350	20230609	152800	37260620	8800	8800	8800	8800	0
351	20230609	152700	37260620	8800	8800	8800	8800	0
352	20230609	152600	37260620	8800	8800	8800	8800	0
353	20230609	152500	37260620	8800	8800	8800	8800	0
354	20230609	152400	37260620	8800	8800	8800	8800	0
355	20230609	152300	37260620	8800	8800	8800	8800	0
356	20230609	152200	37260620	8800	8800	8800	8800	0
357	20230609	152100	37260620	8800	8800	8800	8800	0
358	20230609	152000	37260620	8800	8800	8800	8800	0
359	20230609	151900	37260620	8800	8800	8800	8800	0
360	20230609	151800	37260620	8800	8800	8800	8800	0
361	20230609	151700	37260620	8800	8800	8800	8800	0
362	20230609	151600	37260620	8800	8800	8800	8800	0
363	20230609	151500	37260620	8800	8800	8800	8800	0
364	20230609	151400	37260620	8800	8800	8800	8800	1
365	20230609	151300	37251820	8790	8790	8790	8790	0
366	20230609	151200	37251820	8790	8790	8790	8790	0
367	20230609	151100	37251820	8790	8790	8790	8790	0
368	20230609	151000	37251820	8790	8790	8790	8790	0
369	20230609	150900	37251820	8790	8870	8870	8790	200
370	20230609	150800	35486770	8860	8860	8860	8860	0
371	20230609	150700	35486770	8860	8860	8860	8860	0
372	20230609	150600	35486770	8860	8860	8860	8860	0
373	20230609	150500	35486770	8860	8860	8860	8860	0
374	20230609	150400	35486770	8860	8860	8860	8860	0
375	20230609	150300	35486770	8860	8860	8860	8860	0
376	20230609	150200	35486770	8860	8860	8860	8860	0
377	20230609	150100	35486770	8860	8860	8860	8860	0
378	20230609	150000	35486770	8860	8860	8860	8860	0
379	20230609	145900	35486770	8860	8860	8860	8860	0
380	20230609	145800	35486770	8860	8860	8860	8860	0
381	20230609	145700	35486770	8860	8860	8860	8860	16
382	20230609	145600	35345010	8860	8860	8860	8860	0
383	20230609	145500	35345010	8860	8860	8860	8860	0
384	20230609	145400	35345010	8860	8860	8860	8860	0
385	20230609	145300	35345010	8860	8860	8860	8860	0
386	20230609	145200	35345010	8860	8860	8860	8860	0
387	20230609	145100	35345010	8860	8860	8860	8860	24
388	20230609	145000	35132370	8900	8900	8900	8900	0
389	20230609	144900	35132370	8900	8900	8900	8900	0
390	20230609	144800	35132370	8900	8900	8900	8900	0
391	20230609	144700	35132370	8900	8900	8900	8900	0
392	20230609	144600	35132370	8900	8900	8900	8900	0
393	20230609	144500	35132370	8900	8900	8900	8900	0
394	20230609	144400	35132370	8900	8900	8900	8900	0
395	20230609	144300	35132370	8900	8900	8900	8900	0
396	20230609	144200	35132370	8900	8900	8900	8900	0
397	20230609	144100	35132370	8900	8900	8900	8900	0
398	20230609	144000	35132370	8900	8900	8900	8900	0
399	20230609	143900	35132370	8900	8900	8900	8900	0
400	20230609	143800	35132370	8900	8900	8900	8900	0
401	20230609	143700	35132370	8900	8900	8900	8900	0
402	20230609	143600	35132370	8900	8900	8900	8900	0
403	20230609	143500	35132370	8900	8900	8900	8900	0
404	20230609	143400	35132370	8900	8900	8900	8900	0
405	20230609	143300	35132370	8900	8900	8900	8900	0
406	20230609	143200	35132370	8900	8900	8900	8900	4
407	20230609	143100	35096770	8880	8880	8880	8880	0
408	20230609	143000	35096770	8880	8880	8880	8880	0
409	20230609	142900	35096770	8880	8880	8880	8880	0
410	20230609	142800	35096770	8880	8880	8880	8880	50
411	20230609	142700	34652770	8880	8880	8880	8880	0
412	20230609	142600	34652770	8880	8880	8880	8880	0
413	20230609	142500	34652770	8880	8880	8880	8880	0
414	20230609	142400	34652770	8880	8880	8880	8880	0
415	20230609	142300	34652770	8880	8880	8880	8880	0
416	20230609	142200	34652770	8880	8880	8880	8880	0
417	20230609	142100	34652770	8880	8880	8880	8880	25
418	20230609	142000	34430770	8880	8880	8880	8880	6
419	20230609	141900	34377490	8880	8880	8880	8880	4
420	20230609	141800	34341970	8880	8880	8880	8880	0
421	20230609	141700	34341970	8880	8880	8880	8870	287
422	20230609	141600	31796190	8880	8880	8880	8880	0
423	20230609	141500	31796190	8880	8880	8880	8880	0
424	20230609	141400	31796190	8880	8880	8880	8880	0
425	20230609	141300	31796190	8880	8880	8880	8880	100
426	20230609	141200	30908190	8890	8890	8890	8890	17
427	20230609	141100	30757060	8890	8890	8890	8890	10
428	20230609	141000	30668160	8910	8910	8910	8910	0
429	20230609	140900	30668160	8910	8910	8910	8910	0
430	20230609	140800	30668160	8910	8910	8910	8910	0
431	20230609	140700	30668160	8910	8910	8910	8910	0
432	20230609	140600	30668160	8910	8910	8910	8910	0
433	20230609	140500	30668160	8910	8910	8910	8910	584
434	20230609	140400	25464720	8910	8910	8910	8910	0
435	20230609	140300	25464720	8910	8910	8910	8910	0
436	20230609	140200	25464720	8910	8910	8910	8910	0
437	20230609	140100	25464720	8910	8910	8910	8910	0
438	20230609	140000	25464720	8910	8910	8910	8910	0
439	20230609	135900	25464720	8910	8910	8910	8910	0
440	20230609	135800	25464720	8910	8910	8910	8910	0
441	20230609	135700	25464720	8910	8910	8910	8910	0
442	20230609	135600	25464720	8910	8910	8910	8910	0
443	20230609	135500	25464720	8910	8910	8910	8910	0
444	20230609	135400	25464720	8910	8910	8910	8910	1
445	20230609	135300	25455810	8920	8920	8920	8920	0
446	20230609	135200	25455810	8920	8920	8920	8920	0
447	20230609	135100	25455810	8920	8920	8920	8920	0
448	20230609	135000	25455810	8920	8920	8920	8920	0
449	20230609	134900	25455810	8920	8920	8920	8920	0
450	20230609	134800	25455810	8920	8920	8920	8920	0
451	20230609	134700	25455810	8920	8920	8920	8920	0
452	20230609	134600	25455810	8920	8920	8920	8920	0
453	20230609	134500	25455810	8920	8920	8920	8920	0
454	20230609	134400	25455810	8920	8920	8920	8920	0
455	20230609	134300	25455810	8920	8920	8920	8920	0
456	20230609	134200	25455810	8920	8920	8920	8920	0
457	20230609	134100	25455810	8920	8920	8920	8920	0
458	20230609	134000	25455810	8920	8920	8920	8920	0
459	20230609	133900	25455810	8920	8920	8920	8920	0
460	20230609	133800	25455810	8920	8920	8920	8920	0
461	20230609	133700	25455810	8920	8920	8920	8920	0
462	20230609	133600	25455810	8920	8920	8920	8920	0
463	20230609	133500	25455810	8920	8920	8920	8920	0
464	20230609	133400	25455810	8920	8920	8920	8920	0
465	20230609	133300	25455810	8920	8920	8920	8920	0
466	20230609	133200	25455810	8920	8920	8920	8920	0
467	20230609	133100	25455810	8920	8920	8920	8920	0
468	20230609	133000	25455810	8920	8920	8920	8920	0
469	20230609	132900	25455810	8920	8920	8920	8920	0
470	20230609	132800	25455810	8920	8920	8920	8920	0
471	20230609	132700	25455810	8920	8920	8920	8920	0
472	20230609	132600	25455810	8920	8920	8920	8920	0
473	20230609	132500	25455810	8920	8920	8920	8920	0
474	20230609	132400	25455810	8920	8920	8920	8920	0
475	20230609	132300	25455810	8920	8920	8920	8920	0
476	20230609	132200	25455810	8920	8920	8920	8920	0
477	20230609	132100	25455810	8920	8920	8920	8920	0
478	20230609	132000	25455810	8920	8920	8920	8920	0
479	20230609	131900	25455810	8920	8920	8920	8920	0
480	20230609	131800	25455810	8920	8920	8920	8920	0
481	20230609	131700	25455810	8920	8920	8920	8920	0
482	20230609	131600	25455810	8920	8920	8920	8920	0
483	20230609	131500	25455810	8920	8920	8920	8920	0
484	20230609	131400	25455810	8920	8920	8920	8920	0
485	20230609	131300	25455810	8920	8920	8920	8920	0
486	20230609	131200	25455810	8920	8920	8920	8920	0
487	20230609	131100	25455810	8920	8920	8920	8920	0
488	20230609	131000	25455810	8920	8920	8920	8920	0
489	20230609	130900	25455810	8920	8920	8920	8920	6
490	20230609	130800	25402290	8920	8920	8920	8920	5
491	20230609	130700	25357690	8920	8920	8920	8920	0
492	20230609	130600	25357690	8920	8920	8920	8920	0
493	20230609	130500	25357690	8920	8920	8920	8920	6
494	20230609	130400	25304170	8920	8920	8920	8920	0
495	20230609	130300	25304170	8920	8920	8920	8920	0
496	20230609	130200	25304170	8920	8920	8920	8920	0
497	20230609	130100	25304170	8920	8920	8920	8920	0
498	20230609	130000	25304170	8920	8920	8920	8920	7
499	20230609	125900	25241730	8920	8920	8920	8920	0
500	20230609	125800	25241730	8920	8920	8920	8920	0
501	20230609	125700	25241730	8920	8920	8920	8920	0
502	20230609	125600	25241730	8920	8920	8920	8920	0
503	20230609	125500	25241730	8920	8920	8920	8920	7
504	20230609	125400	25179290	8920	8920	8920	8920	0
505	20230609	125300	25179290	8920	8920	8920	8920	0
506	20230609	125200	25179290	8920	8920	8920	8920	0
507	20230609	125100	25179290	8920	8920	8920	8920	0
508	20230609	125000	25179290	8920	8920	8920	8920	7
509	20230609	124900	25116850	8880	8880	8880	8880	0
510	20230609	124800	25116850	8880	8910	8910	8880	400
511	20230609	124700	21561610	8920	8920	8920	8920	0
512	20230609	124600	21561610	8920	8920	8920	8920	0
513	20230609	124500	21561610	8920	8920	8920	8920	7
514	20230609	124400	21499170	8920	8920	8920	8920	0
515	20230609	124300	21499170	8920	8920	8920	8920	0
516	20230609	124200	21499170	8920	8920	8920	8920	0
517	20230609	124100	21499170	8920	8920	8920	8920	0
518	20230609	124000	21499170	8920	8920	8920	8920	7
519	20230609	123900	21436730	8920	8920	8920	8920	0
520	20230609	123800	21436730	8920	8920	8920	8920	0
521	20230609	123700	21436730	8920	8920	8920	8920	99
522	20230609	123600	20553650	8920	8920	8920	8920	0
523	20230609	123500	20553650	8920	8920	8920	8920	7
524	20230609	123400	20491210	8920	8920	8920	8920	0
525	20230609	123300	20491210	8920	8920	8920	8920	0
526	20230609	123200	20491210	8920	8920	8920	8920	0
527	20230609	123100	20491210	8920	8920	8920	8920	0
528	20230609	123000	20491210	8920	8920	8920	8920	7
529	20230609	122900	20428770	8920	8920	8920	8920	0
530	20230609	122800	20428770	8920	8920	8920	8920	0
531	20230609	122700	20428770	8920	8920	8920	8920	0
532	20230609	122600	20428770	8920	8920	8920	8920	0
533	20230609	122500	20428770	8920	8920	8920	8920	7
534	20230609	122400	20366330	8910	8910	8910	8910	0
535	20230609	122300	20366330	8910	8910	8910	8910	8
536	20230609	122200	20295050	8920	8920	8920	8920	0
537	20230609	122100	20295050	8920	8920	8920	8920	0
538	20230609	122000	20295050	8920	8920	8920	8920	7
539	20230609	121900	20232610	8910	8910	8910	8910	0
540	20230609	121800	20232610	8910	8910	8910	8910	0
541	20230609	121700	20232610	8910	8910	8910	8910	4
542	20230609	121600	20196970	8910	8910	8910	8910	0
543	20230609	121500	20196970	8910	8910	8910	8910	0
544	20230609	121400	20196970	8910	8910	8910	8910	0
545	20230609	121300	20196970	8910	8910	8910	8910	0
546	20230609	121200	20196970	8910	8910	8910	8910	0
547	20230609	121100	20196970	8910	8910	8910	8910	0
548	20230609	121000	20196970	8910	8910	8910	8910	3
549	20230609	120900	20170240	8910	8910	8910	8910	0
550	20230609	120800	20170240	8910	8910	8910	8910	0
551	20230609	120700	20170240	8910	8910	8910	8910	0
552	20230609	120600	20170240	8910	8910	8910	8910	0
553	20230609	120500	20170240	8910	8910	8910	8910	0
554	20230609	120400	20170240	8910	8910	8910	8910	0
555	20230609	120300	20170240	8910	8910	8910	8910	0
556	20230609	120200	20170240	8910	8910	8910	8910	0
557	20230609	120100	20170240	8910	8910	8910	8910	0
558	20230609	120000	20170240	8910	8910	8910	8910	6
559	20230609	115900	20116780	8910	8910	8910	8910	0
560	20230609	115800	20116780	8910	8910	8910	8910	0
561	20230609	115700	20116780	8910	8910	8910	8910	0
562	20230609	115600	20116780	8910	8910	8910	8910	0
563	20230609	115500	20116780	8910	8910	8910	8910	0
564	20230609	115400	20116780	8910	8910	8910	8910	0
565	20230609	115300	20116780	8910	8910	8910	8910	0
566	20230609	115200	20116780	8910	8910	8910	8910	0
567	20230609	115100	20116780	8910	8910	8910	8910	0
568	20230609	115000	20116780	8910	8910	8910	8910	0
569	20230609	114900	20116780	8910	8910	8910	8910	0
570	20230609	114800	20116780	8910	8910	8910	8910	0
571	20230609	114700	20116780	8910	8910	8910	8910	0
572	20230609	114600	20116780	8910	8910	8910	8910	0
573	20230609	114500	20116780	8910	8910	8910	8910	0
574	20230609	114400	20116780	8910	8910	8910	8910	0
575	20230609	114300	20116780	8910	8910	8910	8910	0
576	20230609	114200	20116780	8910	8910	8910	8910	0
577	20230609	114100	20116780	8910	8910	8910	8910	0
578	20230609	114000	20116780	8910	8910	8910	8910	6
579	20230609	113900	20063320	8920	8920	8920	8920	10
580	20230609	113800	19974120	8920	8920	8920	8920	62
581	20230609	113700	19421080	8920	8920	8920	8920	0
582	20230609	113600	19421080	8920	8920	8920	8920	0
583	20230609	113500	19421080	8920	8920	8920	8920	0
584	20230609	113400	19421080	8920	8920	8920	8920	0
585	20230609	113300	19421080	8920	8920	8920	8920	0
586	20230609	113200	19421080	8920	8920	8920	8920	0
587	20230609	113100	19421080	8920	8920	8920	8920	0
588	20230609	113000	19421080	8920	8920	8920	8920	0
589	20230609	112900	19421080	8920	8920	8920	8920	1
590	20230609	112800	19412160	8910	8910	8910	8910	0
591	20230609	112700	19412160	8910	8910	8910	8910	0
592	20230609	112600	19412160	8910	8910	8910	8910	135
593	20230609	112500	18209310	8920	8920	8920	8920	0
594	20230609	112400	18209310	8920	8920	8920	8920	1
595	20230609	112300	18200390	8920	8920	8920	8920	11
596	20230609	112200	18102270	8930	8930	8930	8930	0
597	20230609	112100	18102270	8930	8930	8930	8930	0
598	20230609	112000	18102270	8930	8930	8930	8930	0
599	20230609	111900	18102270	8930	8930	8930	8930	0
600	20230609	111800	18102270	8930	8930	8930	8930	0
601	20230609	111700	18102270	8930	8930	8930	8930	3
602	20230609	111600	18075480	8930	8930	8930	8930	0
603	20230609	111500	18075480	8930	8930	8930	8930	0
604	20230609	111400	18075480	8930	8930	8930	8930	0
605	20230609	111300	18075480	8930	8930	8930	8930	0
606	20230609	111200	18075480	8930	8930	8930	8930	0
607	20230609	111100	18075480	8930	8930	8930	8930	0
608	20230609	111000	18075480	8930	8930	8930	8930	0
609	20230609	110900	18075480	8930	8930	8930	8930	0
610	20230609	110800	18075480	8930	8930	8930	8930	0
611	20230609	110700	18075480	8930	8930	8930	8930	0
612	20230609	110600	18075480	8930	8930	8930	8930	0
613	20230609	110500	18075480	8930	8930	8930	8930	0
614	20230609	110400	18075480	8930	8940	8940	8930	18
615	20230609	110300	17914670	8950	8950	8950	8950	0
616	20230609	110200	17914670	8950	8950	8950	8950	0
617	20230609	110100	17914670	8950	8950	8950	8950	0
618	20230609	110000	17914670	8950	8950	8950	8950	0
619	20230609	105900	17914670	8950	8950	8950	8950	0
620	20230609	105800	17914670	8950	8950	8950	8950	0
621	20230609	105700	17914670	8950	8950	8950	8950	0
622	20230609	105600	17914670	8950	8950	8950	8950	0
623	20230609	105500	17914670	8950	8950	8950	8950	0
624	20230609	105400	17914670	8950	8950	8950	8950	0
625	20230609	105300	17914670	8950	8950	8950	8950	0
626	20230609	105200	17914670	8950	8950	8950	8950	0
627	20230609	105100	17914670	8950	8950	8950	8950	0
628	20230609	105000	17914670	8950	8950	8950	8950	502
629	20230609	104900	13421770	8950	8950	8950	8950	0
630	20230609	104800	13421770	8950	8950	8950	8950	0
631	20230609	104700	13421770	8950	8950	8950	8950	0
632	20230609	104600	13421770	8950	8950	8950	8950	0
633	20230609	104500	13421770	8950	8950	8950	8950	0
634	20230609	104400	13421770	8950	8950	8950	8950	0
635	20230609	104300	13421770	8950	8950	8950	8950	0
636	20230609	104200	13421770	8950	8950	8950	8950	2
637	20230609	104100	13403870	8950	8950	8950	8950	0
638	20230609	104000	13403870	8950	8950	8950	8950	0
639	20230609	103900	13403870	8950	8950	8950	8950	0
640	20230609	103800	13403870	8950	8950	8950	8950	0
641	20230609	103700	13403870	8950	8950	8950	8950	0
642	20230609	103600	13403870	8950	8950	8950	8950	0
643	20230609	103500	13403870	8950	8950	8950	8950	2
644	20230609	103400	13385970	8950	8950	8950	8950	1
645	20230609	103300	13377020	8950	8950	8950	8950	0
646	20230609	103200	13377020	8950	8950	8950	8950	112
647	20230609	103100	12374620	8940	8940	8940	8940	30
648	20230609	103000	12106420	8940	8930	8940	8930	460
649	20230609	102900	7996020	8920	8920	8920	8920	320
650	20230609	102800	5141620	8920	8920	8920	8920	0
651	20230609	102700	5141620	8920	8920	8920	8920	65
652	20230609	102600	4561820	8910	8910	8910	8910	0
653	20230609	102500	4561820	8910	8910	8910	8910	0
654	20230609	102400	4561820	8910	8910	8910	8910	0
655	20230609	102300	4561820	8910	8910	8910	8910	0
656	20230609	102200	4561820	8910	8910	8910	8910	0
657	20230609	102100	4561820	8910	8910	8910	8910	0
658	20230609	102000	4561820	8910	8910	8910	8910	3
659	20230609	101900	4535090	8920	8920	8920	8920	0
660	20230609	101800	4535090	8920	8920	8920	8920	0
661	20230609	101700	4535090	8920	8920	8920	8920	0
662	20230609	101600	4535090	8920	8920	8920	8920	1
663	20230609	101500	4526170	8920	8920	8920	8920	0
664	20230609	101400	4526170	8920	8920	8920	8920	0
665	20230609	101300	4526170	8920	8920	8920	8920	0
666	20230609	101200	4526170	8920	8920	8920	8920	0
667	20230609	101100	4526170	8920	8920	8920	8920	0
668	20230609	101000	4526170	8920	8920	8920	8920	0
669	20230609	100900	4526170	8920	8920	8920	8920	0
670	20230609	100800	4526170	8920	8920	8920	8920	0
671	20230609	100700	4526170	8920	8920	8920	8920	0
672	20230609	100600	4526170	8920	8920	8920	8920	0
673	20230609	100500	4526170	8920	8920	8920	8920	0
674	20230609	100400	4526170	8920	8920	8920	8920	1
675	20230609	100300	4517250	8920	8920	8920	8920	0
676	20230609	100200	4517250	8920	8920	8920	8920	0
677	20230609	100100	4517250	8920	8920	8920	8920	0
678	20230609	100000	4517250	8920	8920	8920	8920	0
679	20230609	095900	4517250	8920	8920	8920	8920	0
680	20230609	095800	4517250	8920	8920	8920	8920	0
681	20230609	095700	4517250	8920	8920	8920	8920	0
682	20230609	095600	4517250	8920	8920	8920	8920	0
683	20230609	095500	4517250	8920	8920	8920	8920	0
684	20230609	095400	4517250	8920	8920	8920	8920	0
685	20230609	095300	4517250	8920	8920	8920	8920	0
686	20230609	095200	4517250	8920	8920	8920	8920	0
687	20230609	095100	4517250	8920	8920	8920	8920	0
688	20230609	095000	4517250	8920	8920	8920	8920	0
689	20230609	094900	4517250	8920	8920	8920	8920	0
690	20230609	094800	4517250	8920	8920	8920	8920	0
691	20230609	094700	4517250	8920	8920	8920	8920	0
692	20230609	094600	4517250	8920	8920	8920	8920	0
693	20230609	094500	4517250	8920	8920	8920	8920	0
694	20230609	094400	4517250	8920	8920	8920	8920	0
695	20230609	094300	4517250	8920	8920	8920	8920	0
696	20230609	094200	4517250	8920	8920	8920	8920	0
697	20230609	094100	4517250	8920	8920	8920	8920	0
698	20230609	094000	4517250	8920	8920	8920	8920	0
699	20230609	093900	4517250	8920	8920	8920	8920	0
700	20230609	093800	4517250	8920	8920	8920	8920	0
701	20230609	093700	4517250	8920	8920	8920	8920	0
702	20230609	093600	4517250	8920	8920	8920	8920	0
703	20230609	093500	4517250	8920	8920	8920	8920	0
704	20230609	093400	4517250	8920	8920	8920	8920	0
705	20230609	093300	4517250	8920	8920	8920	8920	0
706	20230609	093200	4517250	8920	8920	8920	8920	0
707	20230609	093100	4517250	8920	8920	8920	8920	2
708	20230609	093000	4499410	8880	8880	8880	8880	0
709	20230609	092900	4499410	8880	8880	8880	8880	0
710	20230609	092800	4499410	8880	8880	8880	8880	0
711	20230609	092700	4499410	8880	8880	8880	8880	0
712	20230609	092600	4499410	8880	8880	8880	8880	0
713	20230609	092500	4499410	8880	8880	8880	8880	0
714	20230609	092400	4499410	8880	8880	8880	8880	1
715	20230609	092300	4490530	8880	8880	8880	8880	0
716	20230609	092200	4490530	8880	8880	8880	8880	8
717	20230609	092100	4419490	8880	8880	8880	8880	90
718	20230609	092000	3620290	8880	8880	8880	8880	200
719	20230609	091900	1844290	8880	8880	8880	8880	0
720	20230609	091800	1844290	8880	8880	8880	8880	0
721	20230609	091700	1844290	8880	8880	8880	8880	3
722	20230609	091600	1817650	8920	8920	8920	8920	1
723	20230609	091500	1808730	8920	8920	8920	8920	0
724	20230609	091400	1808730	8920	8920	8920	8920	0
725	20230609	091300	1808730	8920	8920	8920	8920	0
726	20230609	091200	1808730	8920	8920	8920	8920	0
727	20230609	091100	1808730	8920	8920	8920	8920	0
728	20230609	091000	1808730	8920	8920	8920	8920	54
729	20230609	090900	1327050	8910	8910	8910	8910	50
730	20230609	090800	881550	8910	8910	8910	8910	19
731	20230609	090700	712260	8910	8910	8910	8910	0
732	20230609	090600	712260	8910	8910	8910	8910	0
733	20230609	090500	712260	8910	8910	8910	8910	17
734	20230609	090400	560790	8930	8930	8930	8930	0
735	20230609	090300	560790	8930	8930	8930	8930	0
736	20230609	090200	560790	8930	8930	8930	8930	0
737	20230609	090100	560790	8930	8930	8930	8930	0
738	20230609	090000	560790	8930	8870	8930	8870	63