KissMeData/088260/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	194100	179390760	5380	5380	5380	5380	474
3	20230616	194000	179390760	5380	5380	5380	5380	0
4	20230616	193900	179390760	5380	5380	5380	5380	0
5	20230616	193800	179390760	5380	5380	5380	5380	0
6	20230616	193700	179390760	5380	5380	5380	5380	0
7	20230616	193600	179390760	5380	5380	5380	5380	0
8	20230616	193500	179390760	5380	5380	5380	5380	0
9	20230616	193400	179390760	5380	5380	5380	5380	0
10	20230616	193300	179390760	5380	5380	5380	5380	0
11	20230616	193200	179390760	5380	5380	5380	5380	0
12	20230616	193100	179390760	5380	5380	5380	5380	0
13	20230616	193000	179390760	5380	5380	5380	5380	0
14	20230616	192900	179390760	5380	5380	5380	5380	0
15	20230616	192800	179390760	5380	5380	5380	5380	0
16	20230616	192700	179390760	5380	5380	5380	5380	0
17	20230616	192600	179390760	5380	5380	5380	5380	0
18	20230616	192500	179390760	5380	5380	5380	5380	0
19	20230616	192400	179390760	5380	5380	5380	5380	0
20	20230616	192300	179390760	5380	5380	5380	5380	0
21	20230616	192200	179390760	5380	5380	5380	5380	0
22	20230616	192100	179390760	5380	5380	5380	5380	0
23	20230616	192000	179390760	5380	5380	5380	5380	0
24	20230616	191900	179390760	5380	5380	5380	5380	0
25	20230616	191800	179390760	5380	5380	5380	5380	0
26	20230616	191700	179390760	5380	5380	5380	5380	0
27	20230616	191600	179390760	5380	5380	5380	5380	0
28	20230616	191500	179390760	5380	5380	5380	5380	0
29	20230616	191400	179390760	5380	5380	5380	5380	0
30	20230616	191300	179390760	5380	5380	5380	5380	0
31	20230616	191200	179390760	5380	5380	5380	5380	0
32	20230616	191100	179390760	5380	5380	5380	5380	474
33	20230616	191000	179390760	5380	5380	5380	5380	0
34	20230616	190900	179390760	5380	5380	5380	5380	0
35	20230616	190800	179390760	5380	5380	5380	5380	0
36	20230616	190700	179390760	5380	5380	5380	5380	0
37	20230616	190600	179390760	5380	5380	5380	5380	0
38	20230616	190500	179390760	5380	5380	5380	5380	0
39	20230616	190400	179390760	5380	5380	5380	5380	0
40	20230616	190300	179390760	5380	5380	5380	5380	0
41	20230616	190200	179390760	5380	5380	5380	5380	0
42	20230616	190100	179390760	5380	5380	5380	5380	0
43	20230616	190000	179390760	5380	5380	5380	5380	0
44	20230616	185900	179390760	5380	5380	5380	5380	0
45	20230616	185800	179390760	5380	5380	5380	5380	0
46	20230616	185700	179390760	5380	5380	5380	5380	0
47	20230616	185600	179390760	5380	5380	5380	5380	0
48	20230616	185500	179390760	5380	5380	5380	5380	0
49	20230616	185400	179390760	5380	5380	5380	5380	0
50	20230616	185300	179390760	5380	5380	5380	5380	0
51	20230616	185200	179390760	5380	5380	5380	5380	0
52	20230616	185100	179390760	5380	5380	5380	5380	0
53	20230616	185000	179390760	5380	5380	5380	5380	0
54	20230616	184900	179390760	5380	5380	5380	5380	0
55	20230616	184800	179390760	5380	5380	5380	5380	0
56	20230616	184700	179390760	5380	5380	5380	5380	0
57	20230616	184600	179390760	5380	5380	5380	5380	0
58	20230616	184500	179390760	5380	5380	5380	5380	0
59	20230616	184400	179390760	5380	5380	5380	5380	0
60	20230616	184300	179390760	5380	5380	5380	5380	0
61	20230616	184200	179390760	5380	5380	5380	5380	0
62	20230616	184100	179390760	5380	5380	5380	5380	474
63	20230616	184000	179390760	5380	5380	5380	5380	0
64	20230616	183900	179390760	5380	5380	5380	5380	0
65	20230616	183800	179390760	5380	5380	5380	5380	0
66	20230616	183700	179390760	5380	5380	5380	5380	0
67	20230616	183600	179390760	5380	5380	5380	5380	0
68	20230616	183500	179390760	5380	5380	5380	5380	0
69	20230616	183400	179390760	5380	5380	5380	5380	0
70	20230616	183300	179390760	5380	5380	5380	5380	0
71	20230616	183200	179390760	5380	5380	5380	5380	0
72	20230616	183100	179390760	5380	5380	5380	5380	0
73	20230616	183000	179390760	5380	5380	5380	5380	0
74	20230616	182900	179390760	5380	5380	5380	5380	0
75	20230616	182800	179390760	5380	5380	5380	5380	0
76	20230616	182700	179390760	5380	5380	5380	5380	0
77	20230616	182600	179390760	5380	5380	5380	5380	0
78	20230616	182500	179390760	5380	5380	5380	5380	0
79	20230616	182400	179390760	5380	5380	5380	5380	0
80	20230616	182300	179390760	5380	5380	5380	5380	0
81	20230616	182200	179390760	5380	5380	5380	5380	0
82	20230616	182100	179390760	5380	5380	5380	5380	0
83	20230616	182000	179390760	5380	5380	5380	5380	0
84	20230616	181900	179390760	5380	5380	5380	5380	0
85	20230616	181800	179390760	5380	5380	5380	5380	0
86	20230616	181700	179390760	5380	5380	5380	5380	0
87	20230616	181600	179390760	5380	5380	5380	5380	0
88	20230616	181500	179390760	5380	5380	5380	5380	0
89	20230616	181400	179390760	5380	5380	5380	5380	0
90	20230616	181300	179390760	5380	5380	5380	5380	0
91	20230616	181200	179390760	5380	5380	5380	5380	0
92	20230616	181100	179390760	5380	5380	5380	5380	474
93	20230616	181000	179390760	5380	5380	5380	5380	0
94	20230616	180900	179390760	5380	5380	5380	5380	0
95	20230616	180800	179390760	5380	5380	5380	5380	0
96	20230616	180700	179390760	5380	5380	5380	5380	0
97	20230616	180600	179390760	5380	5380	5380	5380	0
98	20230616	180500	179390760	5380	5380	5380	5380	0
99	20230616	180400	179390760	5380	5380	5380	5380	0
100	20230616	180300	179390760	5380	5380	5380	5380	0
101	20230616	180200	179390760	5380	5380	5380	5380	0
102	20230616	180100	179390760	5380	5380	5380	5380	0
103	20230616	180000	179390760	5380	5380	5380	5380	0
104	20230616	175900	179390760	5380	5380	5380	5380	0
105	20230616	175800	179390760	5380	5380	5380	5380	0
106	20230616	175700	179390760	5380	5380	5380	5380	0
107	20230616	175600	179390760	5380	5380	5380	5380	0
108	20230616	175500	179390760	5380	5380	5380	5380	0
109	20230616	175400	179390760	5380	5380	5380	5380	0
110	20230616	175300	179390760	5380	5380	5380	5380	0
111	20230616	175200	179390760	5380	5380	5380	5380	0
112	20230616	175100	179390760	5380	5380	5380	5380	0
113	20230616	175000	179390760	5380	5380	5380	5380	0
114	20230616	174900	179390760	5380	5380	5380	5380	0
115	20230616	174800	179390760	5380	5380	5380	5380	0
116	20230616	174700	179390760	5380	5380	5380	5380	0
117	20230616	174600	179390760	5380	5380	5380	5380	0
118	20230616	174500	179390760	5380	5380	5380	5380	0
119	20230616	174400	179390760	5380	5380	5380	5380	0
120	20230616	174300	179390760	5380	5380	5380	5380	0
121	20230616	174200	179390760	5380	5380	5380	5380	0
122	20230616	174100	179390760	5380	5380	5380	5380	474
123	20230616	174000	179390760	5380	5380	5380	5380	0
124	20230616	173900	179390760	5380	5380	5380	5380	0
125	20230616	173800	179390760	5380	5380	5380	5380	0
126	20230616	173700	179390760	5380	5380	5380	5380	0
127	20230616	173600	179390760	5380	5380	5380	5380	0
128	20230616	173500	179390760	5380	5380	5380	5380	0
129	20230616	173400	179390760	5380	5380	5380	5380	0
130	20230616	173300	179390760	5380	5380	5380	5380	0
131	20230616	173200	179390760	5380	5380	5380	5380	0
132	20230616	173100	179390760	5380	5380	5380	5380	0
133	20230616	173000	179390760	5380	5380	5380	5380	0
134	20230616	172900	179390760	5380	5380	5380	5380	0
135	20230616	172800	179390760	5380	5380	5380	5380	0
136	20230616	172700	179390760	5380	5380	5380	5380	0
137	20230616	172600	179390760	5380	5380	5380	5380	0
138	20230616	172500	179390760	5380	5380	5380	5380	0
139	20230616	172400	179390760	5380	5380	5380	5380	0
140	20230616	172300	179390760	5380	5380	5380	5380	0
141	20230616	172200	179390760	5380	5380	5380	5380	0
142	20230616	172100	179390760	5380	5380	5380	5380	0
143	20230616	172000	179390760	5380	5380	5380	5380	0
144	20230616	171900	179390760	5380	5380	5380	5380	0
145	20230616	171800	179390760	5380	5380	5380	5380	0
146	20230616	171700	179390760	5380	5380	5380	5380	0
147	20230616	171600	179390760	5380	5380	5380	5380	0
148	20230616	171500	179390760	5380	5380	5380	5380	0
149	20230616	171400	179390760	5380	5380	5380	5380	0
150	20230616	171300	179390760	5380	5380	5380	5380	0
151	20230616	171200	179390760	5380	5380	5380	5380	0
152	20230616	171100	179390760	5380	5380	5380	5380	474
153	20230616	171000	179390760	5380	5380	5380	5380	0
154	20230616	170900	179390760	5380	5380	5380	5380	0
155	20230616	170800	179390760	5380	5380	5380	5380	0
156	20230616	170700	179390760	5380	5380	5380	5380	0
157	20230616	170600	179390760	5380	5380	5380	5380	0
158	20230616	170500	179390760	5380	5380	5380	5380	0
159	20230616	170400	179390760	5380	5380	5380	5380	0
160	20230616	170300	179390760	5380	5380	5380	5380	0
161	20230616	170200	179390760	5380	5380	5380	5380	0
162	20230616	170100	179390760	5380	5380	5380	5380	0
163	20230616	170000	179390760	5380	5380	5380	5380	0
164	20230616	165900	179390760	5380	5380	5380	5380	0
165	20230616	165800	179390760	5380	5380	5380	5380	0
166	20230616	165700	179390760	5380	5380	5380	5380	0
167	20230616	165600	179390760	5380	5380	5380	5380	0
168	20230616	165500	179390760	5380	5380	5380	5380	0
169	20230616	165400	179390760	5380	5380	5380	5380	0
170	20230616	165300	179390760	5380	5380	5380	5380	0
171	20230616	165200	179390760	5380	5380	5380	5380	0
172	20230616	165100	179390760	5380	5380	5380	5380	0
173	20230616	165000	179390760	5380	5380	5380	5380	0
174	20230616	164900	179390760	5380	5380	5380	5380	0
175	20230616	164800	179390760	5380	5380	5380	5380	0
176	20230616	164700	179390760	5380	5380	5380	5380	0
177	20230616	164600	179390760	5380	5380	5380	5380	0
178	20230616	164500	179390760	5380	5380	5380	5380	0
179	20230616	164400	179390760	5380	5380	5380	5380	0
180	20230616	164300	179390760	5380	5380	5380	5380	0
181	20230616	164200	179390760	5380	5380	5380	5380	0
182	20230616	164100	179390760	5380	5380	5380	5380	474
183	20230616	164000	179390760	5380	5380	5380	5380	0
184	20230616	163900	179390760	5380	5380	5380	5380	0
185	20230616	163800	179390760	5380	5380	5380	5380	0
186	20230616	163700	179390760	5380	5380	5380	5380	0
187	20230616	163600	179390760	5380	5380	5380	5380	0
188	20230616	163500	179390760	5380	5380	5380	5380	0
189	20230616	163400	179390760	5380	5380	5380	5380	0
190	20230616	163300	179390760	5380	5380	5380	5380	0
191	20230616	163200	179390760	5380	5380	5380	5380	0
192	20230616	163100	179390760	5380	5380	5380	5380	0
193	20230616	163000	179390760	5380	5380	5380	5380	0
194	20230616	162900	179390760	5380	5380	5380	5380	0
195	20230616	162800	179390760	5380	5380	5380	5380	0
196	20230616	162700	179390760	5380	5380	5380	5380	0
197	20230616	162600	179390760	5380	5380	5380	5380	0
198	20230616	162500	179390760	5380	5380	5380	5380	0
199	20230616	162400	179390760	5380	5380	5380	5380	0
200	20230616	162300	179390760	5380	5380	5380	5380	0
201	20230616	162200	179390760	5380	5380	5380	5380	0
202	20230616	162100	179390760	5380	5380	5380	5380	0
203	20230616	162000	179390760	5380	5380	5380	5380	0
204	20230616	161900	179390760	5380	5380	5380	5380	0
205	20230616	161800	179390760	5380	5380	5380	5380	0
206	20230616	161700	179390760	5380	5380	5380	5380	0
207	20230616	161600	179390760	5380	5380	5380	5380	0
208	20230616	161500	179390760	5380	5380	5380	5380	0
209	20230616	161400	179390760	5380	5380	5380	5380	0
210	20230616	161300	179390760	5380	5380	5380	5380	0
211	20230616	161200	179390760	5380	5380	5380	5380	0
212	20230616	161100	179390760	5380	5380	5380	5380	474
213	20230616	161000	179390760	5380	5380	5380	5380	0
214	20230616	160900	179390760	5380	5380	5380	5380	0
215	20230616	160800	179390760	5380	5380	5380	5380	0
216	20230616	160700	179390760	5380	5380	5380	5380	0
217	20230616	160600	179390760	5380	5380	5380	5380	0
218	20230616	160500	179390760	5380	5380	5380	5380	0
219	20230616	160400	179390760	5380	5380	5380	5380	0
220	20230616	160300	179390760	5380	5380	5380	5380	0
221	20230616	160200	179390760	5380	5380	5380	5380	0
222	20230616	160100	179390760	5380	5380	5380	5380	0
223	20230616	160000	179390760	5380	5380	5380	5380	0
224	20230616	155900	179390760	5380	5380	5380	5380	0
225	20230616	155800	179390760	5380	5380	5380	5380	0
226	20230616	155700	179390760	5380	5380	5380	5380	0
227	20230616	155600	179390760	5380	5380	5380	5380	0
228	20230616	155500	179390760	5380	5380	5380	5380	0
229	20230616	155400	179390760	5380	5380	5380	5380	0
230	20230616	155300	179390760	5380	5380	5380	5380	0
231	20230616	155200	179390760	5380	5380	5380	5380	0
232	20230616	155100	179390760	5380	5380	5380	5380	0
233	20230616	155000	179390760	5380	5380	5380	5380	0
234	20230616	154900	179390760	5380	5380	5380	5380	0
235	20230616	154800	179390760	5380	5380	5380	5380	0
236	20230616	154700	179390760	5380	5380	5380	5380	0
237	20230616	154600	179390760	5380	5380	5380	5380	0
238	20230616	154500	179390760	5380	5380	5380	5380	0
239	20230616	154400	179390760	5380	5380	5380	5380	0
240	20230616	154300	179390760	5380	5380	5380	5380	0
241	20230616	154200	179390760	5380	5380	5380	5380	0
242	20230616	154100	179390760	5380	5380	5380	5380	474
243	20230616	154000	179390760	5380	5380	5380	5380	0
244	20230616	153900	179390760	5380	5380	5380	5380	0
245	20230616	153800	179390760	5380	5380	5380	5380	0
246	20230616	153700	179390760	5380	5380	5380	5380	0
247	20230616	153600	179390760	5380	5380	5380	5380	0
248	20230616	153500	179390760	5380	5380	5380	5380	0
249	20230616	153400	179390760	5380	5380	5380	5380	0
250	20230616	153300	179390760	5380	5380	5380	5380	0
251	20230616	153200	179390760	5380	5380	5380	5380	0
252	20230616	153100	179390760	5380	5380	5380	5380	0
253	20230616	153000	179390760	5380	5380	5380	5380	474
254	20230616	152900	176840640	5370	5370	5370	5370	0
255	20230616	152800	176840640	5370	5370	5370	5370	0
256	20230616	152700	176840640	5370	5370	5370	5370	0
257	20230616	152600	176840640	5370	5370	5370	5370	0
258	20230616	152500	176840640	5370	5370	5370	5370	0
259	20230616	152400	176840640	5370	5370	5370	5370	0
260	20230616	152300	176840640	5370	5370	5370	5370	0
261	20230616	152200	176840640	5370	5370	5370	5370	0
262	20230616	152100	176840640	5370	5370	5370	5370	0
263	20230616	152000	176840640	5370	5370	5370	5370	0
264	20230616	151900	176840640	5370	5370	5370	5370	0
265	20230616	151800	176840640	5370	5370	5370	5370	0
266	20230616	151700	176840640	5370	5370	5370	5370	0
267	20230616	151600	176840640	5370	5370	5370	5370	0
268	20230616	151500	176840640	5370	5370	5370	5370	0
269	20230616	151400	176840640	5370	5370	5370	5370	1
270	20230616	151300	176835270	5370	5370	5370	5370	1
271	20230616	151200	176829900	5380	5380	5380	5380	1
272	20230616	151100	176824520	5370	5370	5370	5370	0
273	20230616	151000	176824520	5370	5370	5370	5370	0
274	20230616	150900	176824520	5370	5370	5370	5370	0
275	20230616	150800	176824520	5370	5370	5370	5370	0
276	20230616	150700	176824520	5370	5370	5370	5370	0
277	20230616	150600	176824520	5370	5370	5370	5370	1
278	20230616	150500	176819150	5380	5380	5380	5380	0
279	20230616	150400	176819150	5380	5380	5380	5380	0
280	20230616	150300	176819150	5380	5380	5380	5380	0
281	20230616	150200	176819150	5380	5380	5380	5380	0
282	20230616	150100	176819150	5380	5380	5380	5380	0
283	20230616	150000	176819150	5380	5380	5380	5380	93
284	20230616	145900	176318810	5370	5370	5370	5370	0
285	20230616	145800	176318810	5370	5370	5370	5370	2
286	20230616	145700	176308070	5380	5380	5380	5380	1
287	20230616	145600	176302690	5380	5380	5380	5380	0
288	20230616	145500	176302690	5380	5380	5380	5380	0
289	20230616	145400	176302690	5380	5380	5380	5380	0
290	20230616	145300	176302690	5380	5380	5380	5380	0
291	20230616	145200	176302690	5380	5380	5380	5380	27
292	20230616	145100	176157430	5370	5370	5370	5370	0
293	20230616	145000	176157430	5370	5370	5370	5370	1
294	20230616	144900	176152060	5370	5370	5370	5370	0
295	20230616	144800	176152060	5370	5370	5370	5370	0
296	20230616	144700	176152060	5370	5370	5370	5370	0
297	20230616	144600	176152060	5370	5370	5370	5370	1500
298	20230616	144500	168097060	5370	5370	5370	5370	0
299	20230616	144400	168097060	5370	5370	5370	5370	0
300	20230616	144300	168097060	5370	5370	5370	5370	0
301	20230616	144200	168097060	5370	5370	5370	5370	1
302	20230616	144100	168091690	5370	5370	5370	5370	1
303	20230616	144000	168086320	5380	5380	5380	5380	0
304	20230616	143900	168086320	5380	5380	5380	5380	0
305	20230616	143800	168086320	5380	5380	5380	5380	11
306	20230616	143700	168027140	5370	5370	5370	5370	0
307	20230616	143600	168027140	5370	5370	5370	5370	0
308	20230616	143500	168027140	5370	5370	5370	5370	0
309	20230616	143400	168027140	5370	5370	5370	5370	0
310	20230616	143300	168027140	5370	5370	5370	5370	1
311	20230616	143200	168021770	5370	5370	5370	5370	3000
312	20230616	143100	151911770	5370	5370	5370	5370	0
313	20230616	143000	151911770	5370	5370	5370	5370	0
314	20230616	142900	151911770	5370	5370	5370	5370	0
315	20230616	142800	151911770	5370	5370	5370	5370	0
316	20230616	142700	151911770	5370	5370	5370	5370	0
317	20230616	142600	151911770	5370	5370	5370	5370	0
318	20230616	142500	151911770	5370	5370	5370	5370	2
319	20230616	142400	151901030	5370	5370	5370	5370	0
320	20230616	142300	151901030	5370	5370	5370	5370	0
321	20230616	142200	151901030	5370	5370	5370	5370	0
322	20230616	142100	151901030	5370	5370	5370	5370	0
323	20230616	142000	151901030	5370	5370	5370	5370	0
324	20230616	141900	151901030	5370	5370	5370	5370	0
325	20230616	141800	151901030	5370	5370	5370	5370	0
326	20230616	141700	151901030	5370	5370	5370	5370	1
327	20230616	141600	151895660	5380	5380	5380	5380	0
328	20230616	141500	151895660	5380	5380	5380	5380	30
329	20230616	141400	151734260	5380	5380	5380	5380	38
330	20230616	141300	151529820	5380	5380	5380	5380	32
331	20230616	141200	151357660	5370	5370	5370	5370	0
332	20230616	141100	151357660	5370	5370	5370	5370	0
333	20230616	141000	151357660	5370	5370	5370	5370	0
334	20230616	140900	151357660	5370	5370	5370	5370	2
335	20230616	140800	151346920	5370	5370	5370	5370	0
336	20230616	140700	151346920	5370	5370	5370	5370	0
337	20230616	140600	151346920	5370	5370	5370	5370	0
338	20230616	140500	151346920	5370	5370	5370	5370	0
339	20230616	140400	151346920	5370	5370	5370	5370	0
340	20230616	140300	151346920	5370	5370	5370	5370	0
341	20230616	140200	151346920	5370	5370	5370	5370	0
342	20230616	140100	151346920	5370	5370	5370	5370	0
343	20230616	140000	151346920	5370	5370	5370	5370	0
344	20230616	135900	151346920	5370	5370	5370	5370	0
345	20230616	135800	151346920	5370	5370	5370	5370	0
346	20230616	135700	151346920	5370	5370	5370	5370	0
347	20230616	135600	151346920	5370	5370	5370	5370	8
348	20230616	135500	151303960	5370	5370	5370	5370	0
349	20230616	135400	151303960	5370	5370	5370	5370	117
350	20230616	135300	150675670	5370	5370	5370	5370	17
351	20230616	135200	150584380	5370	5370	5370	5370	18
352	20230616	135100	150487720	5370	5370	5370	5370	0
353	20230616	135000	150487720	5370	5370	5370	5370	3840
354	20230616	134900	129866920	5380	5380	5380	5380	570
355	20230616	134800	126800320	5380	5380	5380	5380	0
356	20230616	134700	126800320	5380	5380	5380	5380	0
357	20230616	134600	126800320	5380	5380	5380	5380	0
358	20230616	134500	126800320	5380	5380	5380	5380	0
359	20230616	134400	126800320	5380	5380	5380	5380	0
360	20230616	134300	126800320	5380	5380	5380	5380	0
361	20230616	134200	126800320	5380	5380	5380	5380	0
362	20230616	134100	126800320	5380	5380	5380	5380	0
363	20230616	134000	126800320	5380	5380	5380	5380	0
364	20230616	133900	126800320	5380	5380	5380	5380	1
365	20230616	133800	126794940	5380	5380	5380	5380	0
366	20230616	133700	126794940	5380	5380	5380	5380	0
367	20230616	133600	126794940	5380	5380	5380	5380	0
368	20230616	133500	126794940	5380	5380	5380	5380	171
369	20230616	133400	125874960	5380	5380	5380	5380	0
370	20230616	133300	125874960	5380	5380	5380	5380	0
371	20230616	133200	125874960	5380	5380	5380	5380	0
372	20230616	133100	125874960	5380	5380	5380	5380	0
373	20230616	133000	125874960	5380	5380	5380	5380	0
374	20230616	132900	125874960	5380	5380	5380	5380	0
375	20230616	132800	125874960	5380	5380	5380	5380	0
376	20230616	132700	125874960	5380	5380	5380	5380	0
377	20230616	132600	125874960	5380	5380	5380	5380	0
378	20230616	132500	125874960	5380	5380	5380	5380	0
379	20230616	132400	125874960	5380	5380	5380	5380	0
380	20230616	132300	125874960	5380	5380	5380	5380	0
381	20230616	132200	125874960	5380	5380	5380	5380	38
382	20230616	132100	125670520	5370	5370	5370	5370	0
383	20230616	132000	125670520	5370	5370	5370	5370	0
384	20230616	131900	125670520	5370	5370	5370	5370	0
385	20230616	131800	125670520	5370	5370	5370	5370	0
386	20230616	131700	125670520	5370	5370	5370	5370	1
387	20230616	131600	125665150	5380	5380	5380	5380	0
388	20230616	131500	125665150	5380	5380	5380	5380	0
389	20230616	131400	125665150	5380	5380	5380	5380	0
390	20230616	131300	125665150	5380	5380	5380	5380	1
391	20230616	131200	125659770	5380	5380	5380	5380	349
392	20230616	131100	123782150	5380	5380	5380	5380	0
393	20230616	131000	123782150	5380	5380	5380	5380	0
394	20230616	130900	123782150	5380	5380	5380	5380	0
395	20230616	130800	123782150	5380	5380	5380	5380	0
396	20230616	130700	123782150	5380	5380	5380	5380	0
397	20230616	130600	123782150	5380	5380	5380	5380	0
398	20230616	130500	123782150	5380	5380	5380	5380	0
399	20230616	130400	123782150	5380	5380	5380	5380	0
400	20230616	130300	123782150	5380	5380	5380	5380	0
401	20230616	130200	123782150	5380	5380	5380	5380	3
402	20230616	130100	123766010	5370	5370	5370	5370	0
403	20230616	130000	123766010	5370	5370	5370	5370	0
404	20230616	125900	123766010	5370	5370	5370	5370	0
405	20230616	125800	123766010	5370	5370	5370	5370	0
406	20230616	125700	123766010	5370	5370	5370	5370	2000
407	20230616	125600	113026010	5370	5370	5370	5370	0
408	20230616	125500	113026010	5370	5370	5370	5370	0
409	20230616	125400	113026010	5370	5370	5370	5370	0
410	20230616	125300	113026010	5370	5370	5370	5370	0
411	20230616	125200	113026010	5370	5370	5370	5370	0
412	20230616	125100	113026010	5370	5370	5370	5370	0
413	20230616	125000	113026010	5370	5370	5370	5370	0
414	20230616	124900	113026010	5370	5370	5370	5370	0
415	20230616	124800	113026010	5370	5370	5370	5370	4000
416	20230616	124700	91546010	5380	5380	5380	5380	87
417	20230616	124600	91077950	5390	5390	5390	5390	0
418	20230616	124500	91077950	5390	5390	5390	5390	10
419	20230616	124400	91024050	5380	5380	5380	5380	0
420	20230616	124300	91024050	5380	5380	5380	5380	0
421	20230616	124200	91024050	5380	5380	5380	5380	364
422	20230616	124100	89065730	5380	5380	5380	5380	0
423	20230616	124000	89065730	5380	5380	5380	5380	0
424	20230616	123900	89065730	5380	5380	5380	5380	20
425	20230616	123800	88958130	5380	5380	5380	5380	0
426	20230616	123700	88958130	5380	5380	5380	5380	0
427	20230616	123600	88958130	5380	5380	5380	5380	0
428	20230616	123500	88958130	5380	5380	5380	5380	0
429	20230616	123400	88958130	5380	5380	5380	5380	99
430	20230616	123300	88425510	5380	5380	5380	5380	0
431	20230616	123200	88425510	5380	5380	5380	5380	10
432	20230616	123100	88371710	5380	5380	5380	5380	0
433	20230616	123000	88371710	5380	5380	5380	5380	0
434	20230616	122900	88371710	5380	5380	5380	5380	0
435	20230616	122800	88371710	5380	5380	5380	5380	0
436	20230616	122700	88371710	5380	5380	5380	5380	0
437	20230616	122600	88371710	5380	5380	5380	5380	0
438	20230616	122500	88371710	5380	5380	5380	5380	0
439	20230616	122400	88371710	5380	5380	5380	5380	0
440	20230616	122300	88371710	5380	5380	5380	5380	0
441	20230616	122200	88371710	5380	5380	5380	5380	0
442	20230616	122100	88371710	5380	5380	5380	5380	0
443	20230616	122000	88371710	5380	5380	5380	5380	0
444	20230616	121900	88371710	5380	5380	5380	5380	0
445	20230616	121800	88371710	5380	5380	5380	5380	0
446	20230616	121700	88371710	5380	5380	5380	5380	373
447	20230616	121600	86364970	5380	5380	5380	5380	0
448	20230616	121500	86364970	5380	5380	5380	5380	0
449	20230616	121400	86364970	5380	5380	5380	5380	0
450	20230616	121300	86364970	5380	5380	5380	5380	0
451	20230616	121200	86364970	5380	5380	5380	5380	0
452	20230616	121100	86364970	5380	5380	5380	5380	0
453	20230616	121000	86364970	5380	5380	5380	5380	0
454	20230616	120900	86364970	5380	5380	5380	5380	0
455	20230616	120800	86364970	5380	5380	5380	5380	0
456	20230616	120700	86364970	5380	5380	5380	5380	3
457	20230616	120600	86348830	5380	5380	5380	5380	0
458	20230616	120500	86348830	5380	5380	5380	5380	0
459	20230616	120400	86348830	5380	5380	5380	5380	0
460	20230616	120300	86348830	5380	5380	5380	5380	19
461	20230616	120200	86246610	5380	5380	5380	5380	0
462	20230616	120100	86246610	5380	5380	5380	5380	0
463	20230616	120000	86246610	5380	5380	5380	5380	0
464	20230616	115900	86246610	5380	5380	5380	5380	0
465	20230616	115800	86246610	5380	5380	5380	5380	0
466	20230616	115700	86246610	5380	5380	5380	5380	0
467	20230616	115600	86246610	5380	5380	5380	5380	0
468	20230616	115500	86246610	5380	5380	5380	5380	0
469	20230616	115400	86246610	5380	5380	5380	5380	0
470	20230616	115300	86246610	5380	5380	5380	5380	0
471	20230616	115200	86246610	5380	5380	5380	5380	0
472	20230616	115100	86246610	5380	5380	5380	5380	0
473	20230616	115000	86246610	5380	5380	5380	5380	2
474	20230616	114900	86235850	5370	5370	5370	5370	0
475	20230616	114800	86235850	5370	5370	5370	5370	1758
476	20230616	114700	76795390	5370	5370	5370	5370	0
477	20230616	114600	76795390	5370	5370	5370	5370	0
478	20230616	114500	76795390	5370	5370	5370	5370	0
479	20230616	114400	76795390	5370	5370	5370	5370	0
480	20230616	114300	76795390	5370	5370	5370	5370	0
481	20230616	114200	76795390	5370	5370	5370	5370	0
482	20230616	114100	76795390	5370	5370	5370	5370	0
483	20230616	114000	76795390	5370	5370	5370	5370	0
484	20230616	113900	76795390	5370	5370	5370	5370	0
485	20230616	113800	76795390	5370	5370	5370	5370	1000
486	20230616	113700	71425390	5370	5370	5370	5370	0
487	20230616	113600	71425390	5370	5370	5370	5370	1000
488	20230616	113500	66055390	5370	5370	5370	5370	0
489	20230616	113400	66055390	5370	5370	5370	5370	0
490	20230616	113300	66055390	5370	5370	5370	5370	0
491	20230616	113200	66055390	5370	5370	5370	5370	0
492	20230616	113100	66055390	5370	5370	5370	5370	0
493	20230616	113000	66055390	5370	5370	5370	5370	0
494	20230616	112900	66055390	5370	5370	5370	5370	0
495	20230616	112800	66055390	5370	5370	5370	5370	0
496	20230616	112700	66055390	5370	5370	5370	5370	2333
497	20230616	112600	53527180	5370	5370	5370	5370	0
498	20230616	112500	53527180	5370	5370	5370	5370	0
499	20230616	112400	53527180	5370	5370	5370	5370	0
500	20230616	112300	53527180	5370	5370	5370	5370	0
501	20230616	112200	53527180	5370	5370	5370	5370	0
502	20230616	112100	53527180	5370	5370	5370	5370	0
503	20230616	112000	53527180	5370	5370	5370	5370	0
504	20230616	111900	53527180	5370	5370	5370	5370	0
505	20230616	111800	53527180	5370	5370	5370	5370	0
506	20230616	111700	53527180	5370	5370	5370	5370	0
507	20230616	111600	53527180	5370	5370	5370	5370	0
508	20230616	111500	53527180	5370	5370	5370	5370	0
509	20230616	111400	53527180	5370	5370	5370	5370	0
510	20230616	111300	53527180	5370	5370	5370	5370	0
511	20230616	111200	53527180	5370	5370	5370	5370	378
512	20230616	111100	51497320	5380	5380	5380	5380	0
513	20230616	111000	51497320	5380	5380	5380	5380	0
514	20230616	110900	51497320	5380	5380	5380	5380	0
515	20230616	110800	51497320	5380	5380	5380	5380	0
516	20230616	110700	51497320	5380	5380	5380	5380	0
517	20230616	110600	51497320	5380	5380	5380	5380	0
518	20230616	110500	51497320	5380	5380	5380	5380	50
519	20230616	110400	51228320	5380	5380	5380	5380	0
520	20230616	110300	51228320	5380	5380	5380	5380	0
521	20230616	110200	51228320	5380	5380	5380	5380	0
522	20230616	110100	51228320	5380	5380	5380	5380	0
523	20230616	110000	51228320	5380	5380	5380	5380	0
524	20230616	105900	51228320	5380	5380	5380	5380	65
525	20230616	105800	50878620	5380	5380	5380	5380	0
526	20230616	105700	50878620	5380	5380	5380	5380	0
527	20230616	105600	50878620	5380	5380	5380	5380	0
528	20230616	105500	50878620	5380	5380	5380	5380	10
529	20230616	105400	50824820	5380	5380	5380	5380	0
530	20230616	105300	50824820	5380	5380	5380	5380	0
531	20230616	105200	50824820	5380	5380	5380	5380	0
532	20230616	105100	50824820	5380	5380	5380	5380	0
533	20230616	105000	50824820	5380	5380	5380	5380	0
534	20230616	104900	50824820	5380	5380	5380	5380	0
535	20230616	104800	50824820	5380	5380	5380	5380	0
536	20230616	104700	50824820	5380	5380	5380	5380	0
537	20230616	104600	50824820	5380	5380	5380	5380	230
538	20230616	104500	49587420	5380	5380	5380	5380	0
539	20230616	104400	49587420	5380	5380	5380	5380	110
540	20230616	104300	48995620	5380	5380	5380	5380	211
541	20230616	104200	47860440	5380	5380	5380	5380	0
542	20230616	104100	47860440	5380	5380	5380	5380	139
543	20230616	104000	47112620	5380	5380	5380	5380	0
544	20230616	103900	47112620	5380	5380	5380	5380	705
545	20230616	103800	43319720	5380	5380	5380	5380	0
546	20230616	103700	43319720	5380	5380	5380	5380	310
547	20230616	103600	41651920	5380	5380	5380	5380	83
548	20230616	103500	41205380	5380	5380	5380	5380	150
549	20230616	103400	40398380	5380	5380	5380	5380	100
550	20230616	103300	39860380	5380	5380	5380	5380	0
551	20230616	103200	39860380	5380	5380	5380	5380	0
552	20230616	103100	39860380	5380	5380	5380	5380	130
553	20230616	103000	39160980	5380	5380	5380	5380	501
554	20230616	102900	36465600	5380	5380	5380	5380	0
555	20230616	102800	36465600	5380	5380	5380	5380	0
556	20230616	102700	36465600	5380	5380	5380	5380	1
557	20230616	102600	36460220	5390	5390	5390	5390	0
558	20230616	102500	36460220	5390	5390	5390	5390	0
559	20230616	102400	36460220	5390	5390	5390	5390	3
560	20230616	102300	36444050	5380	5380	5380	5380	0
561	20230616	102200	36444050	5380	5380	5380	5380	10
562	20230616	102100	36390250	5380	5380	5380	5380	0
563	20230616	102000	36390250	5380	5370	5380	5370	892
564	20230616	101900	31599290	5370	5370	5370	5370	0
565	20230616	101800	31599290	5370	5370	5370	5370	100
566	20230616	101700	31062290	5370	5370	5370	5370	0
567	20230616	101600	31062290	5370	5370	5370	5370	0
568	20230616	101500	31062290	5370	5370	5370	5370	0
569	20230616	101400	31062290	5370	5370	5370	5370	0
570	20230616	101300	31062290	5370	5370	5370	5370	0
571	20230616	101200	31062290	5370	5370	5370	5370	100
572	20230616	101100	30525290	5360	5360	5360	5360	0
573	20230616	101000	30525290	5360	5360	5360	5360	0
574	20230616	100900	30525290	5360	5360	5360	5360	0
575	20230616	100800	30525290	5360	5360	5360	5360	0
576	20230616	100700	30525290	5360	5360	5360	5360	0
577	20230616	100600	30525290	5360	5360	5360	5360	0
578	20230616	100500	30525290	5360	5360	5360	5360	0
579	20230616	100400	30525290	5360	5360	5360	5360	0
580	20230616	100300	30525290	5360	5360	5360	5360	0
581	20230616	100200	30525290	5360	5360	5360	5360	12
582	20230616	100100	30460970	5360	5360	5360	5360	0
583	20230616	100000	30460970	5360	5360	5360	5360	0
584	20230616	095900	30460970	5360	5360	5360	5360	1000
585	20230616	095800	25100970	5350	5380	5380	5350	2000
586	20230616	095700	14395590	5380	5380	5380	5380	0
587	20230616	095600	14395590	5380	5380	5380	5380	0
588	20230616	095500	14395590	5380	5380	5380	5380	0
589	20230616	095400	14395590	5380	5370	5380	5370	557
590	20230616	095300	11401380	5350	5350	5350	5350	0
591	20230616	095200	11401380	5350	5350	5350	5350	0
592	20230616	095100	11401380	5350	5350	5350	5350	0
593	20230616	095000	11401380	5350	5350	5350	5350	0
594	20230616	094900	11401380	5350	5350	5350	5350	0
595	20230616	094800	11401380	5350	5350	5350	5350	0
596	20230616	094700	11401380	5350	5350	5350	5350	0
597	20230616	094600	11401380	5350	5350	5350	5350	0
598	20230616	094500	11401380	5350	5350	5350	5350	0
599	20230616	094400	11401380	5350	5350	5350	5350	0
600	20230616	094300	11401380	5350	5350	5350	5350	0
601	20230616	094200	11401380	5350	5350	5350	5350	0
602	20230616	094100	11401380	5350	5350	5350	5350	110
603	20230616	094000	10812880	5350	5350	5350	5350	1500
604	20230616	093900	2787880	5370	5370	5370	5370	0
605	20230616	093800	2787880	5370	5370	5370	5370	0
606	20230616	093700	2787880	5370	5370	5370	5370	0
607	20230616	093600	2787880	5370	5370	5370	5370	0
608	20230616	093500	2787880	5370	5370	5370	5370	0
609	20230616	093400	2787880	5370	5370	5370	5370	20
610	20230616	093300	2680480	5370	5370	5370	5370	21
611	20230616	093200	2567710	5330	5330	5330	5330	0
612	20230616	093100	2567710	5330	5330	5330	5330	0
613	20230616	093000	2567710	5330	5330	5330	5330	0
614	20230616	092900	2567710	5330	5330	5330	5330	0
615	20230616	092800	2567710	5330	5330	5330	5330	0
616	20230616	092700	2567710	5330	5330	5330	5330	0
617	20230616	092600	2567710	5330	5330	5330	5330	0
618	20230616	092500	2567710	5330	5330	5330	5330	0
619	20230616	092400	2567710	5330	5330	5330	5330	0
620	20230616	092300	2567710	5330	5330	5330	5330	0
621	20230616	092200	2567710	5330	5330	5330	5330	0
622	20230616	092100	2567710	5330	5330	5330	5330	26
623	20230616	092000	2429130	5330	5330	5330	5330	10
624	20230616	091900	2375830	5320	5320	5320	5320	0
625	20230616	091800	2375830	5320	5320	5320	5320	5
626	20230616	091700	2349230	5300	5300	5300	5300	0
627	20230616	091600	2349230	5300	5300	5300	5300	0
628	20230616	091500	2349230	5300	5300	5300	5300	0
629	20230616	091400	2349230	5300	5340	5340	5300	92
630	20230616	091300	1859990	5350	5350	5350	5350	0
631	20230616	091200	1859990	5350	5350	5350	5350	0
632	20230616	091100	1859990	5350	5350	5350	5350	0
633	20230616	091000	1859990	5350	5350	5350	5350	74
634	20230616	090900	1464090	5380	5380	5380	5380	0
635	20230616	090800	1464090	5380	5380	5380	5380	0
636	20230616	090700	1464090	5380	5380	5380	5380	0
637	20230616	090600	1464090	5380	5380	5380	5380	97
638	20230616	090500	942230	5370	5370	5370	5370	0
639	20230616	090400	942230	5370	5370	5370	5370	8
640	20230616	090300	899270	5370	5370	5370	5370	0
641	20230616	090200	899270	5370	5370	5370	5370	2
642	20230616	090100	888530	5370	5370	5370	5370	41
643	20230616	090000	668360	5390	5390	5390	5390	124