KissMeData/005990/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200800	24098670	8880	8880	8880	8880	111
3	20230619	200700	24098670	8880	8880	8880	8880	0
4	20230619	200600	24098670	8880	8880	8880	8880	0
5	20230619	200500	24098670	8880	8880	8880	8880	0
6	20230619	200400	24098670	8880	8880	8880	8880	0
7	20230619	200300	24098670	8880	8880	8880	8880	0
8	20230619	200200	24098670	8880	8880	8880	8880	0
9	20230619	200100	24098670	8880	8880	8880	8880	0
10	20230619	200000	24098670	8880	8880	8880	8880	0
11	20230619	195900	24098670	8880	8880	8880	8880	0
12	20230619	195800	24098670	8880	8880	8880	8880	0
13	20230619	195700	24098670	8880	8880	8880	8880	0
14	20230619	195600	24098670	8880	8880	8880	8880	0
15	20230619	195500	24098670	8880	8880	8880	8880	0
16	20230619	195400	24098670	8880	8880	8880	8880	0
17	20230619	195300	24098670	8880	8880	8880	8880	0
18	20230619	195200	24098670	8880	8880	8880	8880	0
19	20230619	195100	24098670	8880	8880	8880	8880	0
20	20230619	195000	24098670	8880	8880	8880	8880	0
21	20230619	194900	24098670	8880	8880	8880	8880	0
22	20230619	194800	24098670	8880	8880	8880	8880	0
23	20230619	194700	24098670	8880	8880	8880	8880	0
24	20230619	194600	24098670	8880	8880	8880	8880	0
25	20230619	194500	24098670	8880	8880	8880	8880	0
26	20230619	194400	24098670	8880	8880	8880	8880	0
27	20230619	194300	24098670	8880	8880	8880	8880	0
28	20230619	194200	24098670	8880	8880	8880	8880	0
29	20230619	194100	24098670	8880	8880	8880	8880	0
30	20230619	194000	24098670	8880	8880	8880	8880	0
31	20230619	193900	24098670	8880	8880	8880	8880	0
32	20230619	193800	24098670	8880	8880	8880	8880	111
33	20230619	193700	24098670	8880	8880	8880	8880	0
34	20230619	193600	24098670	8880	8880	8880	8880	0
35	20230619	193500	24098670	8880	8880	8880	8880	0
36	20230619	193400	24098670	8880	8880	8880	8880	0
37	20230619	193300	24098670	8880	8880	8880	8880	0
38	20230619	193200	24098670	8880	8880	8880	8880	0
39	20230619	193100	24098670	8880	8880	8880	8880	0
40	20230619	193000	24098670	8880	8880	8880	8880	0
41	20230619	192900	24098670	8880	8880	8880	8880	0
42	20230619	192800	24098670	8880	8880	8880	8880	0
43	20230619	192700	24098670	8880	8880	8880	8880	0
44	20230619	192600	24098670	8880	8880	8880	8880	0
45	20230619	192500	24098670	8880	8880	8880	8880	0
46	20230619	192400	24098670	8880	8880	8880	8880	0
47	20230619	192300	24098670	8880	8880	8880	8880	0
48	20230619	192200	24098670	8880	8880	8880	8880	0
49	20230619	192100	24098670	8880	8880	8880	8880	0
50	20230619	192000	24098670	8880	8880	8880	8880	0
51	20230619	191900	24098670	8880	8880	8880	8880	0
52	20230619	191800	24098670	8880	8880	8880	8880	0
53	20230619	191700	24098670	8880	8880	8880	8880	0
54	20230619	191600	24098670	8880	8880	8880	8880	0
55	20230619	191500	24098670	8880	8880	8880	8880	0
56	20230619	191400	24098670	8880	8880	8880	8880	0
57	20230619	191300	24098670	8880	8880	8880	8880	0
58	20230619	191200	24098670	8880	8880	8880	8880	0
59	20230619	191100	24098670	8880	8880	8880	8880	0
60	20230619	191000	24098670	8880	8880	8880	8880	0
61	20230619	190900	24098670	8880	8880	8880	8880	0
62	20230619	190800	24098670	8880	8880	8880	8880	111
63	20230619	190700	24098670	8880	8880	8880	8880	0
64	20230619	190600	24098670	8880	8880	8880	8880	0
65	20230619	190500	24098670	8880	8880	8880	8880	0
66	20230619	190400	24098670	8880	8880	8880	8880	0
67	20230619	190300	24098670	8880	8880	8880	8880	0
68	20230619	190200	24098670	8880	8880	8880	8880	0
69	20230619	190100	24098670	8880	8880	8880	8880	0
70	20230619	190000	24098670	8880	8880	8880	8880	0
71	20230619	185900	24098670	8880	8880	8880	8880	0
72	20230619	185800	24098670	8880	8880	8880	8880	0
73	20230619	185700	24098670	8880	8880	8880	8880	0
74	20230619	185600	24098670	8880	8880	8880	8880	0
75	20230619	185500	24098670	8880	8880	8880	8880	0
76	20230619	185400	24098670	8880	8880	8880	8880	0
77	20230619	185300	24098670	8880	8880	8880	8880	0
78	20230619	185200	24098670	8880	8880	8880	8880	0
79	20230619	185100	24098670	8880	8880	8880	8880	0
80	20230619	185000	24098670	8880	8880	8880	8880	0
81	20230619	184900	24098670	8880	8880	8880	8880	0
82	20230619	184800	24098670	8880	8880	8880	8880	0
83	20230619	184700	24098670	8880	8880	8880	8880	0
84	20230619	184600	24098670	8880	8880	8880	8880	0
85	20230619	184500	24098670	8880	8880	8880	8880	0
86	20230619	184400	24098670	8880	8880	8880	8880	0
87	20230619	184300	24098670	8880	8880	8880	8880	0
88	20230619	184200	24098670	8880	8880	8880	8880	0
89	20230619	184100	24098670	8880	8880	8880	8880	0
90	20230619	184000	24098670	8880	8880	8880	8880	0
91	20230619	183900	24098670	8880	8880	8880	8880	0
92	20230619	183800	24098670	8880	8880	8880	8880	111
93	20230619	183700	24098670	8880	8880	8880	8880	0
94	20230619	183600	24098670	8880	8880	8880	8880	0
95	20230619	183500	24098670	8880	8880	8880	8880	0
96	20230619	183400	24098670	8880	8880	8880	8880	0
97	20230619	183300	24098670	8880	8880	8880	8880	0
98	20230619	183200	24098670	8880	8880	8880	8880	0
99	20230619	183100	24098670	8880	8880	8880	8880	0
100	20230619	183000	24098670	8880	8880	8880	8880	0
101	20230619	182900	24098670	8880	8880	8880	8880	0
102	20230619	182800	24098670	8880	8880	8880	8880	0
103	20230619	182700	24098670	8880	8880	8880	8880	0
104	20230619	182600	24098670	8880	8880	8880	8880	0
105	20230619	182500	24098670	8880	8880	8880	8880	0
106	20230619	182400	24098670	8880	8880	8880	8880	0
107	20230619	182300	24098670	8880	8880	8880	8880	0
108	20230619	182200	24098670	8880	8880	8880	8880	0
109	20230619	182100	24098670	8880	8880	8880	8880	0
110	20230619	182000	24098670	8880	8880	8880	8880	0
111	20230619	181900	24098670	8880	8880	8880	8880	0
112	20230619	181800	24098670	8880	8880	8880	8880	0
113	20230619	181700	24098670	8880	8880	8880	8880	0
114	20230619	181600	24098670	8880	8880	8880	8880	0
115	20230619	181500	24098670	8880	8880	8880	8880	0
116	20230619	181400	24098670	8880	8880	8880	8880	0
117	20230619	181300	24098670	8880	8880	8880	8880	0
118	20230619	181200	24098670	8880	8880	8880	8880	0
119	20230619	181100	24098670	8880	8880	8880	8880	0
120	20230619	181000	24098670	8880	8880	8880	8880	0
121	20230619	180900	24098670	8880	8880	8880	8880	0
122	20230619	180800	24098670	8880	8880	8880	8880	111
123	20230619	180700	24098670	8880	8880	8880	8880	0
124	20230619	180600	24098670	8880	8880	8880	8880	0
125	20230619	180500	24098670	8880	8880	8880	8880	0
126	20230619	180400	24098670	8880	8880	8880	8880	0
127	20230619	180300	24098670	8880	8880	8880	8880	0
128	20230619	180200	24098670	8880	8880	8880	8880	0
129	20230619	180100	24098670	8880	8880	8880	8880	0
130	20230619	180000	24098670	8880	8880	8880	8880	0
131	20230619	175900	24098670	8880	8880	8880	8880	0
132	20230619	175800	24098670	8880	8880	8880	8880	0
133	20230619	175700	24098670	8880	8880	8880	8880	0
134	20230619	175600	24098670	8880	8880	8880	8880	0
135	20230619	175500	24098670	8880	8880	8880	8880	0
136	20230619	175400	24098670	8880	8880	8880	8880	0
137	20230619	175300	24098670	8880	8880	8880	8880	0
138	20230619	175200	24098670	8880	8880	8880	8880	0
139	20230619	175100	24098670	8880	8880	8880	8880	0
140	20230619	175000	24098670	8880	8880	8880	8880	0
141	20230619	174900	24098670	8880	8880	8880	8880	0
142	20230619	174800	24098670	8880	8880	8880	8880	0
143	20230619	174700	24098670	8880	8880	8880	8880	0
144	20230619	174600	24098670	8880	8880	8880	8880	0
145	20230619	174500	24098670	8880	8880	8880	8880	0
146	20230619	174400	24098670	8880	8880	8880	8880	0
147	20230619	174300	24098670	8880	8880	8880	8880	0
148	20230619	174200	24098670	8880	8880	8880	8880	0
149	20230619	174100	24098670	8880	8880	8880	8880	0
150	20230619	174000	24098670	8880	8880	8880	8880	0
151	20230619	173900	24098670	8880	8880	8880	8880	0
152	20230619	173800	24098670	8880	8880	8880	8880	111
153	20230619	173700	24098670	8880	8880	8880	8880	0
154	20230619	173600	24098670	8880	8880	8880	8880	0
155	20230619	173500	24098670	8880	8880	8880	8880	0
156	20230619	173400	24098670	8880	8880	8880	8880	0
157	20230619	173300	24098670	8880	8880	8880	8880	0
158	20230619	173200	24098670	8880	8880	8880	8880	0
159	20230619	173100	24098670	8880	8880	8880	8880	0
160	20230619	173000	24098670	8880	8880	8880	8880	0
161	20230619	172900	24098670	8880	8880	8880	8880	0
162	20230619	172800	24098670	8880	8880	8880	8880	0
163	20230619	172700	24098670	8880	8880	8880	8880	0
164	20230619	172600	24098670	8880	8880	8880	8880	0
165	20230619	172500	24098670	8880	8880	8880	8880	0
166	20230619	172400	24098670	8880	8880	8880	8880	0
167	20230619	172300	24098670	8880	8880	8880	8880	0
168	20230619	172200	24098670	8880	8880	8880	8880	0
169	20230619	172100	24098670	8880	8880	8880	8880	0
170	20230619	172000	24098670	8880	8880	8880	8880	0
171	20230619	171900	24098670	8880	8880	8880	8880	0
172	20230619	171800	24098670	8880	8880	8880	8880	0
173	20230619	171700	24098670	8880	8880	8880	8880	0
174	20230619	171600	24098670	8880	8880	8880	8880	0
175	20230619	171500	24098670	8880	8880	8880	8880	0
176	20230619	171400	24098670	8880	8880	8880	8880	0
177	20230619	171300	24098670	8880	8880	8880	8880	0
178	20230619	171200	24098670	8880	8880	8880	8880	0
179	20230619	171100	24098670	8880	8880	8880	8880	0
180	20230619	171000	24098670	8880	8880	8880	8880	0
181	20230619	170900	24098670	8880	8880	8880	8880	0
182	20230619	170800	24098670	8880	8880	8880	8880	111
183	20230619	170700	24098670	8880	8880	8880	8880	0
184	20230619	170600	24098670	8880	8880	8880	8880	0
185	20230619	170500	24098670	8880	8880	8880	8880	0
186	20230619	170400	24098670	8880	8880	8880	8880	0
187	20230619	170300	24098670	8880	8880	8880	8880	0
188	20230619	170200	24098670	8880	8880	8880	8880	0
189	20230619	170100	24098670	8880	8880	8880	8880	0
190	20230619	170000	24098670	8880	8880	8880	8880	0
191	20230619	165900	24098670	8880	8880	8880	8880	0
192	20230619	165800	24098670	8880	8880	8880	8880	0
193	20230619	165700	24098670	8880	8880	8880	8880	0
194	20230619	165600	24098670	8880	8880	8880	8880	0
195	20230619	165500	24098670	8880	8880	8880	8880	0
196	20230619	165400	24098670	8880	8880	8880	8880	0
197	20230619	165300	24098670	8880	8880	8880	8880	0
198	20230619	165200	24098670	8880	8880	8880	8880	0
199	20230619	165100	24098670	8880	8880	8880	8880	0
200	20230619	165000	24098670	8880	8880	8880	8880	0
201	20230619	164900	24098670	8880	8880	8880	8880	0
202	20230619	164800	24098670	8880	8880	8880	8880	0
203	20230619	164700	24098670	8880	8880	8880	8880	0
204	20230619	164600	24098670	8880	8880	8880	8880	0
205	20230619	164500	24098670	8880	8880	8880	8880	0
206	20230619	164400	24098670	8880	8880	8880	8880	0
207	20230619	164300	24098670	8880	8880	8880	8880	0
208	20230619	164200	24098670	8880	8880	8880	8880	0
209	20230619	164100	24098670	8880	8880	8880	8880	0
210	20230619	164000	24098670	8880	8880	8880	8880	0
211	20230619	163900	24098670	8880	8880	8880	8880	0
212	20230619	163800	24098670	8880	8880	8880	8880	111
213	20230619	163700	24098670	8880	8880	8880	8880	0
214	20230619	163600	24098670	8880	8880	8880	8880	0
215	20230619	163500	24098670	8880	8880	8880	8880	0
216	20230619	163400	24098670	8880	8880	8880	8880	0
217	20230619	163300	24098670	8880	8880	8880	8880	0
218	20230619	163200	24098670	8880	8880	8880	8880	0
219	20230619	163100	24098670	8880	8880	8880	8880	0
220	20230619	163000	24098670	8880	8880	8880	8880	0
221	20230619	162900	24098670	8880	8880	8880	8880	0
222	20230619	162800	24098670	8880	8880	8880	8880	0
223	20230619	162700	24098670	8880	8880	8880	8880	0
224	20230619	162600	24098670	8880	8880	8880	8880	0
225	20230619	162500	24098670	8880	8880	8880	8880	0
226	20230619	162400	24098670	8880	8880	8880	8880	0
227	20230619	162300	24098670	8880	8880	8880	8880	0
228	20230619	162200	24098670	8880	8880	8880	8880	0
229	20230619	162100	24098670	8880	8880	8880	8880	0
230	20230619	162000	24098670	8880	8880	8880	8880	0
231	20230619	161900	24098670	8880	8880	8880	8880	0
232	20230619	161800	24098670	8880	8880	8880	8880	0
233	20230619	161700	24098670	8880	8880	8880	8880	0
234	20230619	161600	24098670	8880	8880	8880	8880	0
235	20230619	161500	24098670	8880	8880	8880	8880	0
236	20230619	161400	24098670	8880	8880	8880	8880	0
237	20230619	161300	24098670	8880	8880	8880	8880	0
238	20230619	161200	24098670	8880	8880	8880	8880	0
239	20230619	161100	24098670	8880	8880	8880	8880	0
240	20230619	161000	24098670	8880	8880	8880	8880	0
241	20230619	160900	24098670	8880	8880	8880	8880	0
242	20230619	160800	24098670	8880	8880	8880	8880	111
243	20230619	160700	24098670	8880	8880	8880	8880	0
244	20230619	160600	24098670	8880	8880	8880	8880	0
245	20230619	160500	24098670	8880	8880	8880	8880	0
246	20230619	160400	24098670	8880	8880	8880	8880	0
247	20230619	160300	24098670	8880	8880	8880	8880	0
248	20230619	160200	24098670	8880	8880	8880	8880	0
249	20230619	160100	24098670	8880	8880	8880	8880	0
250	20230619	160000	24098670	8880	8880	8880	8880	0
251	20230619	155900	24098670	8880	8880	8880	8880	0
252	20230619	155800	24098670	8880	8880	8880	8880	0
253	20230619	155700	24098670	8880	8880	8880	8880	0
254	20230619	155600	24098670	8880	8880	8880	8880	0
255	20230619	155500	24098670	8880	8880	8880	8880	0
256	20230619	155400	24098670	8880	8880	8880	8880	0
257	20230619	155300	24098670	8880	8880	8880	8880	0
258	20230619	155200	24098670	8880	8880	8880	8880	0
259	20230619	155100	24098670	8880	8880	8880	8880	0
260	20230619	155000	24098670	8880	8880	8880	8880	0
261	20230619	154900	24098670	8880	8880	8880	8880	0
262	20230619	154800	24098670	8880	8880	8880	8880	0
263	20230619	154700	24098670	8880	8880	8880	8880	0
264	20230619	154600	24098670	8880	8880	8880	8880	0
265	20230619	154500	24098670	8880	8880	8880	8880	0
266	20230619	154400	24098670	8880	8880	8880	8880	0
267	20230619	154300	24098670	8880	8880	8880	8880	0
268	20230619	154200	24098670	8880	8880	8880	8880	0
269	20230619	154100	24098670	8880	8880	8880	8880	0
270	20230619	154000	24098670	8880	8880	8880	8880	0
271	20230619	153900	24098670	8880	8880	8880	8880	0
272	20230619	153800	24098670	8880	8880	8880	8880	111
273	20230619	153700	24098670	8880	8880	8880	8880	0
274	20230619	153600	24098670	8880	8880	8880	8880	0
275	20230619	153500	24098670	8880	8880	8880	8880	0
276	20230619	153400	24098670	8880	8880	8880	8880	0
277	20230619	153300	24098670	8880	8880	8880	8880	0
278	20230619	153200	24098670	8880	8880	8880	8880	0
279	20230619	153100	24098670	8880	8880	8880	8880	0
280	20230619	153000	24098670	8880	8880	8880	8880	111
281	20230619	152900	23112990	8800	8800	8800	8800	0
282	20230619	152800	23112990	8800	8800	8800	8800	0
283	20230619	152700	23112990	8800	8800	8800	8800	0
284	20230619	152600	23112990	8800	8800	8800	8800	0
285	20230619	152500	23112990	8800	8800	8800	8800	0
286	20230619	152400	23112990	8800	8800	8800	8800	0
287	20230619	152300	23112990	8800	8800	8800	8800	0
288	20230619	152200	23112990	8800	8800	8800	8800	0
289	20230619	152100	23112990	8800	8800	8800	8800	0
290	20230619	152000	23112990	8800	8800	8800	8800	0
291	20230619	151900	23112990	8800	8800	8800	8800	0
292	20230619	151800	23112990	8800	8800	8800	8800	0
293	20230619	151700	23112990	8800	8800	8800	8800	1
294	20230619	151600	23104190	8780	8780	8780	8780	0
295	20230619	151500	23104190	8780	8780	8780	8780	0
296	20230619	151400	23104190	8780	8780	8780	8780	0
297	20230619	151300	23104190	8780	8780	8780	8780	0
298	20230619	151200	23104190	8780	8780	8780	8780	1
299	20230619	151100	23095410	8800	8800	8800	8800	0
300	20230619	151000	23095410	8800	8800	8800	8800	0
301	20230619	150900	23095410	8800	8800	8800	8800	0
302	20230619	150800	23095410	8800	8800	8800	8800	0
303	20230619	150700	23095410	8800	8800	8800	8800	0
304	20230619	150600	23095410	8800	8800	8800	8800	0
305	20230619	150500	23095410	8800	8800	8800	8800	0
306	20230619	150400	23095410	8800	8800	8800	8800	0
307	20230619	150300	23095410	8800	8800	8800	8800	0
308	20230619	150200	23095410	8800	8800	8800	8800	0
309	20230619	150100	23095410	8800	8800	8800	8800	0
310	20230619	150000	23095410	8800	8800	8800	8800	0
311	20230619	145900	23095410	8800	8800	8800	8800	0
312	20230619	145800	23095410	8800	8800	8800	8800	0
313	20230619	145700	23095410	8800	8800	8800	8800	0
314	20230619	145600	23095410	8800	8800	8800	8800	0
315	20230619	145500	23095410	8800	8800	8800	8800	1
316	20230619	145400	23086610	8780	8780	8780	8780	0
317	20230619	145300	23086610	8780	8780	8780	8780	483
318	20230619	145200	18845870	8780	8780	8780	8780	0
319	20230619	145100	18845870	8780	8780	8780	8780	0
320	20230619	145000	18845870	8780	8780	8780	8780	0
321	20230619	144900	18845870	8780	8780	8780	8780	0
322	20230619	144800	18845870	8780	8780	8780	8780	0
323	20230619	144700	18845870	8780	8780	8780	8780	0
324	20230619	144600	18845870	8780	8780	8780	8780	0
325	20230619	144500	18845870	8780	8780	8780	8780	0
326	20230619	144400	18845870	8780	8780	8780	8780	0
327	20230619	144300	18845870	8780	8780	8780	8780	0
328	20230619	144200	18845870	8780	8780	8780	8780	0
329	20230619	144100	18845870	8780	8780	8780	8780	0
330	20230619	144000	18845870	8780	8780	8780	8780	0
331	20230619	143900	18845870	8780	8780	8780	8780	0
332	20230619	143800	18845870	8780	8780	8780	8780	0
333	20230619	143700	18845870	8780	8780	8780	8780	0
334	20230619	143600	18845870	8780	8780	8780	8780	0
335	20230619	143500	18845870	8780	8780	8780	8780	5
336	20230619	143400	18801970	8780	8780	8780	8780	0
337	20230619	143300	18801970	8780	8780	8780	8780	102
338	20230619	143200	17906410	8780	8780	8780	8780	0
339	20230619	143100	17906410	8780	8780	8780	8780	0
340	20230619	143000	17906410	8780	8780	8780	8780	1
341	20230619	142900	17897630	8780	8780	8780	8780	0
342	20230619	142800	17897630	8780	8780	8780	8780	0
343	20230619	142700	17897630	8780	8780	8780	8780	0
344	20230619	142600	17897630	8780	8780	8780	8780	0
345	20230619	142500	17897630	8780	8780	8780	8780	0
346	20230619	142400	17897630	8780	8780	8780	8780	0
347	20230619	142300	17897630	8780	8780	8780	8780	0
348	20230619	142200	17897630	8780	8780	8780	8780	0
349	20230619	142100	17897630	8780	8780	8780	8780	0
350	20230619	142000	17897630	8780	8780	8780	8780	0
351	20230619	141900	17897630	8780	8780	8780	8780	0
352	20230619	141800	17897630	8780	8780	8780	8780	30
353	20230619	141700	17634230	8780	8780	8780	8780	0
354	20230619	141600	17634230	8780	8780	8780	8780	0
355	20230619	141500	17634230	8780	8780	8780	8780	0
356	20230619	141400	17634230	8780	8780	8780	8780	0
357	20230619	141300	17634230	8780	8780	8780	8780	0
358	20230619	141200	17634230	8780	8780	8780	8780	0
359	20230619	141100	17634230	8780	8780	8780	8780	0
360	20230619	141000	17634230	8780	8780	8780	8780	0
361	20230619	140900	17634230	8780	8780	8780	8780	0
362	20230619	140800	17634230	8780	8780	8780	8780	0
363	20230619	140700	17634230	8780	8780	8780	8780	0
364	20230619	140600	17634230	8780	8780	8780	8780	6
365	20230619	140500	17581550	8770	8770	8770	8770	0
366	20230619	140400	17581550	8770	8770	8770	8770	0
367	20230619	140300	17581550	8770	8770	8770	8770	0
368	20230619	140200	17581550	8770	8770	8770	8770	0
369	20230619	140100	17581550	8770	8770	8770	8770	0
370	20230619	140000	17581550	8770	8770	8770	8770	0
371	20230619	135900	17581550	8770	8770	8770	8770	195
372	20230619	135800	15871400	8770	8770	8770	8770	58
373	20230619	135700	15362740	8780	8780	8780	8780	0
374	20230619	135600	15362740	8780	8780	8780	8780	0
375	20230619	135500	15362740	8780	8780	8780	8780	0
376	20230619	135400	15362740	8780	8780	8780	8780	216
377	20230619	135300	13466260	8790	8790	8790	8790	1
378	20230619	135200	13457470	8790	8790	8790	8790	0
379	20230619	135100	13457470	8790	8790	8790	8790	0
380	20230619	135000	13457470	8790	8790	8790	8790	0
381	20230619	134900	13457470	8790	8790	8790	8790	0
382	20230619	134800	13457470	8790	8790	8790	8790	161
383	20230619	134700	12042280	8800	8800	8800	8800	0
384	20230619	134600	12042280	8800	8800	8800	8800	0
385	20230619	134500	12042280	8800	8800	8800	8800	0
386	20230619	134400	12042280	8800	8800	8800	8800	0
387	20230619	134300	12042280	8800	8800	8800	8800	5
388	20230619	134200	11998280	8800	8800	8800	8800	0
389	20230619	134100	11998280	8800	8800	8800	8800	0
390	20230619	134000	11998280	8800	8800	8800	8800	0
391	20230619	133900	11998280	8800	8800	8800	8800	0
392	20230619	133800	11998280	8800	8800	8800	8800	0
393	20230619	133700	11998280	8800	8800	8800	8800	0
394	20230619	133600	11998280	8800	8800	8800	8800	0
395	20230619	133500	11998280	8800	8800	8800	8800	0
396	20230619	133400	11998280	8800	8800	8800	8800	0
397	20230619	133300	11998280	8800	8800	8800	8800	0
398	20230619	133200	11998280	8800	8800	8800	8800	0
399	20230619	133100	11998280	8800	8800	8800	8800	0
400	20230619	133000	11998280	8800	8800	8800	8800	0
401	20230619	132900	11998280	8800	8800	8800	8800	0
402	20230619	132800	11998280	8800	8800	8800	8800	0
403	20230619	132700	11998280	8800	8800	8800	8800	0
404	20230619	132600	11998280	8800	8800	8800	8800	1
405	20230619	132500	11989480	8800	8800	8800	8800	0
406	20230619	132400	11989480	8800	8800	8800	8800	5
407	20230619	132300	11945480	8800	8800	8800	8800	0
408	20230619	132200	11945480	8800	8800	8800	8800	0
409	20230619	132100	11945480	8800	8800	8800	8800	0
410	20230619	132000	11945480	8800	8800	8800	8800	0
411	20230619	131900	11945480	8800	8800	8800	8800	2
412	20230619	131800	11927880	8800	8800	8800	8800	0
413	20230619	131700	11927880	8800	8800	8800	8800	0
414	20230619	131600	11927880	8800	8800	8800	8800	0
415	20230619	131500	11927880	8800	8800	8800	8800	0
416	20230619	131400	11927880	8800	8800	8800	8800	0
417	20230619	131300	11927880	8800	8800	8800	8800	0
418	20230619	131200	11927880	8800	8800	8800	8800	5
419	20230619	131100	11883880	8800	8800	8800	8800	4
420	20230619	131000	11848680	8800	8800	8800	8800	0
421	20230619	130900	11848680	8800	8800	8800	8800	0
422	20230619	130800	11848680	8800	8800	8800	8800	0
423	20230619	130700	11848680	8800	8800	8800	8800	0
424	20230619	130600	11848680	8800	8800	8800	8800	0
425	20230619	130500	11848680	8800	8800	8800	8800	0
426	20230619	130400	11848680	8800	8800	8800	8800	0
427	20230619	130300	11848680	8800	8800	8800	8800	0
428	20230619	130200	11848680	8800	8800	8800	8800	0
429	20230619	130100	11848680	8800	8800	8800	8800	0
430	20230619	130000	11848680	8800	8800	8800	8800	0
431	20230619	125900	11848680	8800	8800	8800	8800	0
432	20230619	125800	11848680	8800	8800	8800	8800	0
433	20230619	125700	11848680	8800	8800	8800	8800	0
434	20230619	125600	11848680	8800	8800	8800	8800	0
435	20230619	125500	11848680	8800	8800	8800	8800	0
436	20230619	125400	11848680	8800	8800	8800	8800	0
437	20230619	125300	11848680	8800	8800	8800	8800	0
438	20230619	125200	11848680	8800	8800	8800	8800	0
439	20230619	125100	11848680	8800	8800	8800	8800	0
440	20230619	125000	11848680	8800	8800	8800	8800	0
441	20230619	124900	11848680	8800	8800	8800	8800	0
442	20230619	124800	11848680	8800	8800	8800	8800	0
443	20230619	124700	11848680	8800	8800	8800	8800	0
444	20230619	124600	11848680	8800	8800	8800	8800	0
445	20230619	124500	11848680	8800	8800	8800	8800	0
446	20230619	124400	11848680	8800	8800	8800	8800	0
447	20230619	124300	11848680	8800	8800	8800	8800	0
448	20230619	124200	11848680	8800	8800	8800	8800	0
449	20230619	124100	11848680	8800	8800	8800	8800	0
450	20230619	124000	11848680	8800	8800	8800	8800	0
451	20230619	123900	11848680	8800	8800	8800	8800	0
452	20230619	123800	11848680	8800	8800	8800	8800	0
453	20230619	123700	11848680	8800	8800	8800	8800	0
454	20230619	123600	11848680	8800	8800	8800	8800	0
455	20230619	123500	11848680	8800	8800	8800	8800	0
456	20230619	123400	11848680	8800	8800	8800	8800	1
457	20230619	123300	11839880	8780	8780	8780	8780	7
458	20230619	123200	11778420	8800	8800	8800	8800	0
459	20230619	123100	11778420	8800	8800	8800	8800	0
460	20230619	123000	11778420	8800	8800	8800	8800	0
461	20230619	122900	11778420	8800	8800	8800	8800	0
462	20230619	122800	11778420	8800	8800	8800	8800	0
463	20230619	122700	11778420	8800	8800	8800	8800	0
464	20230619	122600	11778420	8800	8800	8800	8800	0
465	20230619	122500	11778420	8800	8800	8800	8800	0
466	20230619	122400	11778420	8800	8800	8800	8800	1
467	20230619	122300	11769620	8780	8780	8780	8780	0
468	20230619	122200	11769620	8780	8780	8780	8780	0
469	20230619	122100	11769620	8780	8780	8780	8780	0
470	20230619	122000	11769620	8780	8780	8780	8780	0
471	20230619	121900	11769620	8780	8780	8780	8780	0
472	20230619	121800	11769620	8780	8780	8780	8780	0
473	20230619	121700	11769620	8780	8780	8780	8780	0
474	20230619	121600	11769620	8780	8780	8780	8780	0
475	20230619	121500	11769620	8780	8780	8780	8780	0
476	20230619	121400	11769620	8780	8780	8780	8780	99
477	20230619	121300	10900400	8790	8790	8790	8790	0
478	20230619	121200	10900400	8790	8790	8790	8790	123
479	20230619	121100	9819230	8790	8790	8790	8790	0
480	20230619	121000	9819230	8790	8790	8790	8790	0
481	20230619	120900	9819230	8790	8790	8790	8790	0
482	20230619	120800	9819230	8790	8790	8790	8790	0
483	20230619	120700	9819230	8790	8790	8790	8790	0
484	20230619	120600	9819230	8790	8790	8790	8790	0
485	20230619	120500	9819230	8790	8790	8790	8790	0
486	20230619	120400	9819230	8790	8790	8790	8790	0
487	20230619	120300	9819230	8790	8790	8790	8790	0
488	20230619	120200	9819230	8790	8790	8790	8790	0
489	20230619	120100	9819230	8790	8790	8790	8790	0
490	20230619	120000	9819230	8790	8790	8790	8790	0
491	20230619	115900	9819230	8790	8790	8790	8790	0
492	20230619	115800	9819230	8790	8790	8790	8790	0
493	20230619	115700	9819230	8790	8790	8790	8790	0
494	20230619	115600	9819230	8790	8790	8790	8790	0
495	20230619	115500	9819230	8790	8790	8790	8790	0
496	20230619	115400	9819230	8790	8790	8790	8790	0
497	20230619	115300	9819230	8790	8790	8790	8790	0
498	20230619	115200	9819230	8790	8790	8790	8790	0
499	20230619	115100	9819230	8790	8790	8790	8790	0
500	20230619	115000	9819230	8790	8790	8790	8790	0
501	20230619	114900	9819230	8790	8790	8790	8790	0
502	20230619	114800	9819230	8790	8790	8790	8790	0
503	20230619	114700	9819230	8790	8790	8790	8790	0
504	20230619	114600	9819230	8790	8790	8790	8790	27
505	20230619	114500	9581900	8790	8790	8790	8790	0
506	20230619	114400	9581900	8790	8790	8790	8790	0
507	20230619	114300	9581900	8790	8790	8790	8790	0
508	20230619	114200	9581900	8790	8790	8790	8790	0
509	20230619	114100	9581900	8790	8790	8790	8790	0
510	20230619	114000	9581900	8790	8790	8790	8790	0
511	20230619	113900	9581900	8790	8790	8790	8790	0
512	20230619	113800	9581900	8790	8790	8790	8790	0
513	20230619	113700	9581900	8790	8790	8790	8790	0
514	20230619	113600	9581900	8790	8790	8790	8790	0
515	20230619	113500	9581900	8790	8790	8790	8790	0
516	20230619	113400	9581900	8790	8790	8790	8790	0
517	20230619	113300	9581900	8790	8790	8790	8790	0
518	20230619	113200	9581900	8790	8790	8790	8790	0
519	20230619	113100	9581900	8790	8790	8790	8790	0
520	20230619	113000	9581900	8790	8790	8790	8790	0
521	20230619	112900	9581900	8790	8790	8790	8790	0
522	20230619	112800	9581900	8790	8790	8790	8790	0
523	20230619	112700	9581900	8790	8790	8790	8790	0
524	20230619	112600	9581900	8790	8790	8790	8790	0
525	20230619	112500	9581900	8790	8790	8790	8790	0
526	20230619	112400	9581900	8790	8790	8790	8790	0
527	20230619	112300	9581900	8790	8790	8790	8790	0
528	20230619	112200	9581900	8790	8790	8790	8790	0
529	20230619	112100	9581900	8790	8790	8790	8790	0
530	20230619	112000	9581900	8790	8790	8790	8790	0
531	20230619	111900	9581900	8790	8790	8790	8790	0
532	20230619	111800	9581900	8790	8790	8790	8790	0
533	20230619	111700	9581900	8790	8790	8790	8790	1
534	20230619	111600	9573110	8790	8790	8790	8790	0
535	20230619	111500	9573110	8790	8790	8790	8790	0
536	20230619	111400	9573110	8790	8790	8790	8790	0
537	20230619	111300	9573110	8790	8790	8790	8790	0
538	20230619	111200	9573110	8790	8790	8790	8790	0
539	20230619	111100	9573110	8790	8790	8790	8790	0
540	20230619	111000	9573110	8790	8790	8790	8790	0
541	20230619	110900	9573110	8790	8790	8790	8790	0
542	20230619	110800	9573110	8790	8790	8790	8790	0
543	20230619	110700	9573110	8790	8790	8790	8790	0
544	20230619	110600	9573110	8790	8790	8790	8790	0
545	20230619	110500	9573110	8790	8790	8790	8790	0
546	20230619	110400	9573110	8790	8790	8790	8790	0
547	20230619	110300	9573110	8790	8790	8790	8790	0
548	20230619	110200	9573110	8790	8790	8790	8790	0
549	20230619	110100	9573110	8790	8790	8790	8790	0
550	20230619	110000	9573110	8790	8790	8790	8790	30
551	20230619	105900	9309410	8790	8790	8790	8790	0
552	20230619	105800	9309410	8790	8790	8790	8790	0
553	20230619	105700	9309410	8790	8790	8790	8790	0
554	20230619	105600	9309410	8790	8790	8790	8790	1
555	20230619	105500	9300620	8790	8790	8790	8790	0
556	20230619	105400	9300620	8790	8790	8790	8790	0
557	20230619	105300	9300620	8790	8790	8790	8790	0
558	20230619	105200	9300620	8790	8790	8790	8790	1
559	20230619	105100	9291830	8790	8790	8790	8790	2
560	20230619	105000	9274250	8770	8770	8770	8770	0
561	20230619	104900	9274250	8770	8770	8770	8770	0
562	20230619	104800	9274250	8770	8770	8770	8770	0
563	20230619	104700	9274250	8770	8770	8770	8770	0
564	20230619	104600	9274250	8770	8770	8770	8770	0
565	20230619	104500	9274250	8770	8770	8770	8770	0
566	20230619	104400	9274250	8770	8770	8770	8770	0
567	20230619	104300	9274250	8770	8770	8770	8770	0
568	20230619	104200	9274250	8770	8770	8770	8770	0
569	20230619	104100	9274250	8770	8770	8770	8770	8
570	20230619	104000	9204090	8770	8770	8770	8770	0
571	20230619	103900	9204090	8770	8770	8770	8770	0
572	20230619	103800	9204090	8770	8770	8770	8770	0
573	20230619	103700	9204090	8770	8770	8770	8770	0
574	20230619	103600	9204090	8770	8770	8770	8770	0
575	20230619	103500	9204090	8770	8770	8770	8770	0
576	20230619	103400	9204090	8770	8770	8770	8770	0
577	20230619	103300	9204090	8770	8770	8770	8770	0
578	20230619	103200	9204090	8770	8770	8770	8770	0
579	20230619	103100	9204090	8770	8770	8770	8770	0
580	20230619	103000	9204090	8770	8770	8770	8770	0
581	20230619	102900	9204090	8770	8770	8770	8770	0
582	20230619	102800	9204090	8770	8770	8770	8770	0
583	20230619	102700	9204090	8770	8770	8770	8770	5
584	20230619	102600	9160240	8790	8780	8790	8780	12
585	20230619	102500	9054870	8790	8790	8790	8790	0
586	20230619	102400	9054870	8790	8790	8790	8790	0
587	20230619	102300	9054870	8790	8790	8790	8790	0
588	20230619	102200	9054870	8790	8790	8790	8790	0
589	20230619	102100	9054870	8790	8790	8790	8790	84
590	20230619	102000	8316510	8800	8800	8800	8800	0
591	20230619	101900	8316510	8800	8800	8800	8800	0
592	20230619	101800	8316510	8800	8800	8800	8800	0
593	20230619	101700	8316510	8800	8800	8800	8800	2
594	20230619	101600	8298910	8790	8790	8790	8790	0
595	20230619	101500	8298910	8790	8790	8790	8790	0
596	20230619	101400	8298910	8790	8790	8790	8790	0
597	20230619	101300	8298910	8790	8790	8790	8790	0
598	20230619	101200	8298910	8790	8790	8790	8790	20
599	20230619	101100	8123110	8790	8790	8790	8790	0
600	20230619	101000	8123110	8790	8790	8790	8790	4
601	20230619	100900	8087950	8800	8800	8800	8800	365
602	20230619	100800	4875950	8800	8800	8800	8800	30
603	20230619	100700	4611950	8810	8810	8810	8810	6
604	20230619	100600	4559090	8810	8810	8810	8810	0
605	20230619	100500	4559090	8810	8810	8810	8810	0
606	20230619	100400	4559090	8810	8810	8810	8810	0
607	20230619	100300	4559090	8810	8810	8810	8810	0
608	20230619	100200	4559090	8810	8810	8810	8810	0
609	20230619	100100	4559090	8810	8810	8810	8810	0
610	20230619	100000	4559090	8810	8810	8810	8810	100
611	20230619	095900	3678090	8840	8840	8840	8840	0
612	20230619	095800	3678090	8840	8840	8840	8840	10
613	20230619	095700	3589690	8840	8840	8840	8840	0
614	20230619	095600	3589690	8840	8840	8840	8840	2
615	20230619	095500	3572010	8840	8840	8840	8840	0
616	20230619	095400	3572010	8840	8840	8840	8840	0
617	20230619	095300	3572010	8840	8840	8840	8840	1
618	20230619	095200	3563170	8810	8810	8810	8810	0
619	20230619	095100	3563170	8810	8810	8810	8810	0
620	20230619	095000	3563170	8810	8810	8810	8810	0
621	20230619	094900	3563170	8810	8810	8810	8810	0
622	20230619	094800	3563170	8810	8810	8810	8810	0
623	20230619	094700	3563170	8810	8810	8810	8810	0
624	20230619	094600	3563170	8810	8810	8810	8810	0
625	20230619	094500	3563170	8810	8810	8810	8810	0
626	20230619	094400	3563170	8810	8810	8810	8810	80
627	20230619	094300	2858370	8820	8820	8820	8820	0
628	20230619	094200	2858370	8820	8820	8820	8820	0
629	20230619	094100	2858370	8820	8820	8820	8820	0
630	20230619	094000	2858370	8820	8820	8820	8820	0
631	20230619	093900	2858370	8820	8820	8820	8820	0
632	20230619	093800	2858370	8820	8820	8820	8820	0
633	20230619	093700	2858370	8820	8820	8820	8820	0
634	20230619	093600	2858370	8820	8820	8820	8820	1
635	20230619	093500	2849550	8840	8840	8840	8840	0
636	20230619	093400	2849550	8840	8840	8840	8840	100
637	20230619	093300	1965550	8840	8840	8840	8840	0
638	20230619	093200	1965550	8840	8840	8840	8840	0
639	20230619	093100	1965550	8840	8840	8840	8840	0
640	20230619	093000	1965550	8840	8840	8840	8840	0
641	20230619	092900	1965550	8840	8840	8840	8840	0
642	20230619	092800	1965550	8840	8840	8840	8840	0
643	20230619	092700	1965550	8840	8840	8840	8840	0
644	20230619	092600	1965550	8840	8840	8840	8840	1
645	20230619	092500	1956710	8800	8800	8800	8800	0
646	20230619	092400	1956710	8800	8800	8800	8800	0
647	20230619	092300	1956710	8800	8800	8800	8800	0
648	20230619	092200	1956710	8800	8800	8800	8800	0
649	20230619	092100	1956710	8800	8800	8800	8800	0
650	20230619	092000	1956710	8800	8800	8800	8800	0
651	20230619	091900	1956710	8800	8800	8800	8800	0
652	20230619	091800	1956710	8800	8800	8800	8800	0
653	20230619	091700	1956710	8800	8800	8800	8800	0
654	20230619	091600	1956710	8800	8800	8800	8800	0
655	20230619	091500	1956710	8800	8800	8800	8800	0
656	20230619	091400	1956710	8800	8800	8800	8800	0
657	20230619	091300	1956710	8800	8800	8800	8800	0
658	20230619	091200	1956710	8800	8800	8800	8800	0
659	20230619	091100	1956710	8800	8800	8800	8800	0
660	20230619	091000	1956710	8800	8840	8840	8800	204
661	20230619	090900	159190	8840	8840	8840	8840	10
662	20230619	090800	70790	8840	8840	8840	8840	0
663	20230619	090700	70790	8840	8840	8840	8840	0
664	20230619	090600	70790	8840	8840	8840	8840	0
665	20230619	090500	70790	8840	8840	8840	8840	0
666	20230619	090400	70790	8840	8840	8840	8840	0
667	20230619	090300	70790	8840	8840	8840	8840	0
668	20230619	090200	70790	8840	8840	8840	8840	0
669	20230619	090100	70790	8840	8840	8840	8840	0
670	20230619	090000	70790	8840	8850	8850	8840	8