KissMeData/099390/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191900	103210260	8860	8860	8860	8860	136
3	20230619	191800	103210260	8860	8860	8860	8860	0
4	20230619	191700	103210260	8860	8860	8860	8860	0
5	20230619	191600	103210260	8860	8860	8860	8860	0
6	20230619	191500	103210260	8860	8860	8860	8860	0
7	20230619	191400	103210260	8860	8860	8860	8860	0
8	20230619	191300	103210260	8860	8860	8860	8860	0
9	20230619	191200	103210260	8860	8860	8860	8860	0
10	20230619	191100	103210260	8860	8860	8860	8860	0
11	20230619	191000	103210260	8860	8860	8860	8860	0
12	20230619	190900	103210260	8860	8860	8860	8860	0
13	20230619	190800	103210260	8860	8860	8860	8860	0
14	20230619	190700	103210260	8860	8860	8860	8860	0
15	20230619	190600	103210260	8860	8860	8860	8860	0
16	20230619	190500	103210260	8860	8860	8860	8860	0
17	20230619	190400	103210260	8860	8860	8860	8860	0
18	20230619	190300	103210260	8860	8860	8860	8860	0
19	20230619	190200	103210260	8860	8860	8860	8860	0
20	20230619	190100	103210260	8860	8860	8860	8860	0
21	20230619	190000	103210260	8860	8860	8860	8860	0
22	20230619	185900	103210260	8860	8860	8860	8860	0
23	20230619	185800	103210260	8860	8860	8860	8860	0
24	20230619	185700	103210260	8860	8860	8860	8860	0
25	20230619	185600	103210260	8860	8860	8860	8860	0
26	20230619	185500	103210260	8860	8860	8860	8860	0
27	20230619	185400	103210260	8860	8860	8860	8860	0
28	20230619	185300	103210260	8860	8860	8860	8860	0
29	20230619	185200	103210260	8860	8860	8860	8860	0
30	20230619	185100	103210260	8860	8860	8860	8860	0
31	20230619	185000	103210260	8860	8860	8860	8860	0
32	20230619	184900	103210260	8860	8860	8860	8860	136
33	20230619	184800	103210260	8860	8860	8860	8860	0
34	20230619	184700	103210260	8860	8860	8860	8860	0
35	20230619	184600	103210260	8860	8860	8860	8860	0
36	20230619	184500	103210260	8860	8860	8860	8860	0
37	20230619	184400	103210260	8860	8860	8860	8860	0
38	20230619	184300	103210260	8860	8860	8860	8860	0
39	20230619	184200	103210260	8860	8860	8860	8860	0
40	20230619	184100	103210260	8860	8860	8860	8860	0
41	20230619	184000	103210260	8860	8860	8860	8860	0
42	20230619	183900	103210260	8860	8860	8860	8860	0
43	20230619	183800	103210260	8860	8860	8860	8860	0
44	20230619	183700	103210260	8860	8860	8860	8860	0
45	20230619	183600	103210260	8860	8860	8860	8860	0
46	20230619	183500	103210260	8860	8860	8860	8860	0
47	20230619	183400	103210260	8860	8860	8860	8860	0
48	20230619	183300	103210260	8860	8860	8860	8860	0
49	20230619	183200	103210260	8860	8860	8860	8860	0
50	20230619	183100	103210260	8860	8860	8860	8860	0
51	20230619	183000	103210260	8860	8860	8860	8860	0
52	20230619	182900	103210260	8860	8860	8860	8860	0
53	20230619	182800	103210260	8860	8860	8860	8860	0
54	20230619	182700	103210260	8860	8860	8860	8860	0
55	20230619	182600	103210260	8860	8860	8860	8860	0
56	20230619	182500	103210260	8860	8860	8860	8860	0
57	20230619	182400	103210260	8860	8860	8860	8860	0
58	20230619	182300	103210260	8860	8860	8860	8860	0
59	20230619	182200	103210260	8860	8860	8860	8860	0
60	20230619	182100	103210260	8860	8860	8860	8860	0
61	20230619	182000	103210260	8860	8860	8860	8860	0
62	20230619	181900	103210260	8860	8860	8860	8860	136
63	20230619	181800	103210260	8860	8860	8860	8860	0
64	20230619	181700	103210260	8860	8860	8860	8860	0
65	20230619	181600	103210260	8860	8860	8860	8860	0
66	20230619	181500	103210260	8860	8860	8860	8860	0
67	20230619	181400	103210260	8860	8860	8860	8860	0
68	20230619	181300	103210260	8860	8860	8860	8860	0
69	20230619	181200	103210260	8860	8860	8860	8860	0
70	20230619	181100	103210260	8860	8860	8860	8860	0
71	20230619	181000	103210260	8860	8860	8860	8860	0
72	20230619	180900	103210260	8860	8860	8860	8860	0
73	20230619	180800	103210260	8860	8860	8860	8860	0
74	20230619	180700	103210260	8860	8860	8860	8860	0
75	20230619	180600	103210260	8860	8860	8860	8860	0
76	20230619	180500	103210260	8860	8860	8860	8860	0
77	20230619	180400	103210260	8860	8860	8860	8860	0
78	20230619	180300	103210260	8860	8860	8860	8860	0
79	20230619	180200	103210260	8860	8860	8860	8860	0
80	20230619	180100	103210260	8860	8860	8860	8860	0
81	20230619	180000	103210260	8860	8860	8860	8860	0
82	20230619	175900	103210260	8860	8860	8860	8860	0
83	20230619	175800	103210260	8860	8860	8860	8860	0
84	20230619	175700	103210260	8860	8860	8860	8860	0
85	20230619	175600	103210260	8860	8860	8860	8860	0
86	20230619	175500	103210260	8860	8860	8860	8860	0
87	20230619	175400	103210260	8860	8860	8860	8860	0
88	20230619	175300	103210260	8860	8860	8860	8860	0
89	20230619	175200	103210260	8860	8860	8860	8860	0
90	20230619	175100	103210260	8860	8860	8860	8860	0
91	20230619	175000	103210260	8860	8860	8860	8860	0
92	20230619	174900	103210260	8860	8860	8860	8860	136
93	20230619	174800	103210260	8860	8860	8860	8860	0
94	20230619	174700	103210260	8860	8860	8860	8860	0
95	20230619	174600	103210260	8860	8860	8860	8860	0
96	20230619	174500	103210260	8860	8860	8860	8860	0
97	20230619	174400	103210260	8860	8860	8860	8860	0
98	20230619	174300	103210260	8860	8860	8860	8860	0
99	20230619	174200	103210260	8860	8860	8860	8860	0
100	20230619	174100	103210260	8860	8860	8860	8860	0
101	20230619	174000	103210260	8860	8860	8860	8860	0
102	20230619	173900	103210260	8860	8860	8860	8860	0
103	20230619	173800	103210260	8860	8860	8860	8860	0
104	20230619	173700	103210260	8860	8860	8860	8860	0
105	20230619	173600	103210260	8860	8860	8860	8860	0
106	20230619	173500	103210260	8860	8860	8860	8860	0
107	20230619	173400	103210260	8860	8860	8860	8860	0
108	20230619	173300	103210260	8860	8860	8860	8860	0
109	20230619	173200	103210260	8860	8860	8860	8860	0
110	20230619	173100	103210260	8860	8860	8860	8860	0
111	20230619	173000	103210260	8860	8860	8860	8860	0
112	20230619	172900	103210260	8860	8860	8860	8860	0
113	20230619	172800	103210260	8860	8860	8860	8860	0
114	20230619	172700	103210260	8860	8860	8860	8860	0
115	20230619	172600	103210260	8860	8860	8860	8860	0
116	20230619	172500	103210260	8860	8860	8860	8860	0
117	20230619	172400	103210260	8860	8860	8860	8860	0
118	20230619	172300	103210260	8860	8860	8860	8860	0
119	20230619	172200	103210260	8860	8860	8860	8860	0
120	20230619	172100	103210260	8860	8860	8860	8860	0
121	20230619	172000	103210260	8860	8860	8860	8860	0
122	20230619	171900	103210260	8860	8860	8860	8860	136
123	20230619	171800	103210260	8860	8860	8860	8860	0
124	20230619	171700	103210260	8860	8860	8860	8860	0
125	20230619	171600	103210260	8860	8860	8860	8860	0
126	20230619	171500	103210260	8860	8860	8860	8860	0
127	20230619	171400	103210260	8860	8860	8860	8860	0
128	20230619	171300	103210260	8860	8860	8860	8860	0
129	20230619	171200	103210260	8860	8860	8860	8860	0
130	20230619	171100	103210260	8860	8860	8860	8860	0
131	20230619	171000	103210260	8860	8860	8860	8860	0
132	20230619	170900	103210260	8860	8860	8860	8860	0
133	20230619	170800	103210260	8860	8860	8860	8860	0
134	20230619	170700	103210260	8860	8860	8860	8860	0
135	20230619	170600	103210260	8860	8860	8860	8860	0
136	20230619	170500	103210260	8860	8860	8860	8860	0
137	20230619	170400	103210260	8860	8860	8860	8860	0
138	20230619	170300	103210260	8860	8860	8860	8860	0
139	20230619	170200	103210260	8860	8860	8860	8860	0
140	20230619	170100	103210260	8860	8860	8860	8860	0
141	20230619	170000	103210260	8860	8860	8860	8860	0
142	20230619	165900	103210260	8860	8860	8860	8860	0
143	20230619	165800	103210260	8860	8860	8860	8860	0
144	20230619	165700	103210260	8860	8860	8860	8860	0
145	20230619	165600	103210260	8860	8860	8860	8860	0
146	20230619	165500	103210260	8860	8860	8860	8860	0
147	20230619	165400	103210260	8860	8860	8860	8860	0
148	20230619	165300	103210260	8860	8860	8860	8860	0
149	20230619	165200	103210260	8860	8860	8860	8860	0
150	20230619	165100	103210260	8860	8860	8860	8860	0
151	20230619	165000	103210260	8860	8860	8860	8860	0
152	20230619	164900	103210260	8860	8860	8860	8860	136
153	20230619	164800	103210260	8860	8860	8860	8860	0
154	20230619	164700	103210260	8860	8860	8860	8860	0
155	20230619	164600	103210260	8860	8860	8860	8860	0
156	20230619	164500	103210260	8860	8860	8860	8860	0
157	20230619	164400	103210260	8860	8860	8860	8860	0
158	20230619	164300	103210260	8860	8860	8860	8860	0
159	20230619	164200	103210260	8860	8860	8860	8860	0
160	20230619	164100	103210260	8860	8860	8860	8860	0
161	20230619	164000	103210260	8860	8860	8860	8860	0
162	20230619	163900	103210260	8860	8860	8860	8860	0
163	20230619	163800	103210260	8860	8860	8860	8860	0
164	20230619	163700	103210260	8860	8860	8860	8860	0
165	20230619	163600	103210260	8860	8860	8860	8860	0
166	20230619	163500	103210260	8860	8860	8860	8860	0
167	20230619	163400	103210260	8860	8860	8860	8860	0
168	20230619	163300	103210260	8860	8860	8860	8860	0
169	20230619	163200	103210260	8860	8860	8860	8860	0
170	20230619	163100	103210260	8860	8860	8860	8860	0
171	20230619	163000	103210260	8860	8860	8860	8860	0
172	20230619	162900	103210260	8860	8860	8860	8860	0
173	20230619	162800	103210260	8860	8860	8860	8860	0
174	20230619	162700	103210260	8860	8860	8860	8860	0
175	20230619	162600	103210260	8860	8860	8860	8860	0
176	20230619	162500	103210260	8860	8860	8860	8860	0
177	20230619	162400	103210260	8860	8860	8860	8860	0
178	20230619	162300	103210260	8860	8860	8860	8860	0
179	20230619	162200	103210260	8860	8860	8860	8860	0
180	20230619	162100	103210260	8860	8860	8860	8860	0
181	20230619	162000	103210260	8860	8860	8860	8860	0
182	20230619	161900	103210260	8860	8860	8860	8860	136
183	20230619	161800	103210260	8860	8860	8860	8860	0
184	20230619	161700	103210260	8860	8860	8860	8860	0
185	20230619	161600	103210260	8860	8860	8860	8860	0
186	20230619	161500	103210260	8860	8860	8860	8860	0
187	20230619	161400	103210260	8860	8860	8860	8860	0
188	20230619	161300	103210260	8860	8860	8860	8860	0
189	20230619	161200	103210260	8860	8860	8860	8860	0
190	20230619	161100	103210260	8860	8860	8860	8860	0
191	20230619	161000	103210260	8860	8860	8860	8860	0
192	20230619	160900	103210260	8860	8860	8860	8860	0
193	20230619	160800	103210260	8860	8860	8860	8860	0
194	20230619	160700	103210260	8860	8860	8860	8860	0
195	20230619	160600	103210260	8860	8860	8860	8860	0
196	20230619	160500	103210260	8860	8860	8860	8860	0
197	20230619	160400	103210260	8860	8860	8860	8860	0
198	20230619	160300	103210260	8860	8860	8860	8860	0
199	20230619	160200	103210260	8860	8860	8860	8860	0
200	20230619	160100	103210260	8860	8860	8860	8860	0
201	20230619	160000	103210260	8860	8860	8860	8860	0
202	20230619	155900	103210260	8860	8860	8860	8860	0
203	20230619	155800	103210260	8860	8860	8860	8860	0
204	20230619	155700	103210260	8860	8860	8860	8860	0
205	20230619	155600	103210260	8860	8860	8860	8860	0
206	20230619	155500	103210260	8860	8860	8860	8860	0
207	20230619	155400	103210260	8860	8860	8860	8860	0
208	20230619	155300	103210260	8860	8860	8860	8860	0
209	20230619	155200	103210260	8860	8860	8860	8860	0
210	20230619	155100	103210260	8860	8860	8860	8860	0
211	20230619	155000	103210260	8860	8860	8860	8860	0
212	20230619	154900	103210260	8860	8860	8860	8860	136
213	20230619	154800	103210260	8860	8860	8860	8860	0
214	20230619	154700	103210260	8860	8860	8860	8860	0
215	20230619	154600	103210260	8860	8860	8860	8860	0
216	20230619	154500	103210260	8860	8860	8860	8860	0
217	20230619	154400	103210260	8860	8860	8860	8860	0
218	20230619	154300	103210260	8860	8860	8860	8860	0
219	20230619	154200	103210260	8860	8860	8860	8860	0
220	20230619	154100	103210260	8860	8860	8860	8860	0
221	20230619	154000	103210260	8860	8860	8860	8860	0
222	20230619	153900	103210260	8860	8860	8860	8860	0
223	20230619	153800	103210260	8860	8860	8860	8860	0
224	20230619	153700	103210260	8860	8860	8860	8860	0
225	20230619	153600	103210260	8860	8860	8860	8860	0
226	20230619	153500	103210260	8860	8860	8860	8860	0
227	20230619	153400	103210260	8860	8860	8860	8860	0
228	20230619	153300	103210260	8860	8860	8860	8860	0
229	20230619	153200	103210260	8860	8860	8860	8860	0
230	20230619	153100	103210260	8860	8860	8860	8860	0
231	20230619	153000	103210260	8860	8860	8860	8860	136
232	20230619	152900	102005300	8870	8870	8870	8870	0
233	20230619	152800	102005300	8870	8870	8870	8870	0
234	20230619	152700	102005300	8870	8870	8870	8870	0
235	20230619	152600	102005300	8870	8870	8870	8870	0
236	20230619	152500	102005300	8870	8870	8870	8870	0
237	20230619	152400	102005300	8870	8870	8870	8870	0
238	20230619	152300	102005300	8870	8870	8870	8870	0
239	20230619	152200	102005300	8870	8870	8870	8870	0
240	20230619	152100	102005300	8870	8870	8870	8870	0
241	20230619	152000	102005300	8870	8870	8870	8870	0
242	20230619	151900	102005300	8870	8870	8870	8870	0
243	20230619	151800	102005300	8870	8880	8880	8870	86
244	20230619	151700	101242110	8890	8890	8890	8890	0
245	20230619	151600	101242110	8890	8890	8890	8890	0
246	20230619	151500	101242110	8890	8890	8890	8890	44
247	20230619	151400	100850950	8880	8880	8880	8880	0
248	20230619	151300	100850950	8880	8880	8880	8880	0
249	20230619	151200	100850950	8880	8880	8880	8880	11
250	20230619	151100	100753270	8880	8880	8880	8880	0
251	20230619	151000	100753270	8880	8880	8880	8880	0
252	20230619	150900	100753270	8880	8880	8880	8880	0
253	20230619	150800	100753270	8880	8880	8880	8880	0
254	20230619	150700	100753270	8880	8880	8880	8880	0
255	20230619	150600	100753270	8880	8880	8880	8880	0
256	20230619	150500	100753270	8880	8880	8880	8880	0
257	20230619	150400	100753270	8880	8880	8880	8880	1
258	20230619	150300	100744390	8880	8880	8880	8880	0
259	20230619	150200	100744390	8880	8880	8880	8880	0
260	20230619	150100	100744390	8880	8880	8880	8880	0
261	20230619	150000	100744390	8880	8880	8880	8880	0
262	20230619	145900	100744390	8880	8880	8880	8880	0
263	20230619	145800	100744390	8880	8880	8880	8880	0
264	20230619	145700	100744390	8880	8880	8880	8880	9
265	20230619	145600	100664470	8880	8880	8880	8880	9
266	20230619	145500	100584550	8880	8880	8880	8880	0
267	20230619	145400	100584550	8880	8880	8880	8880	0
268	20230619	145300	100584550	8880	8880	8880	8880	0
269	20230619	145200	100584550	8880	8890	8890	8880	4
270	20230619	145100	100549010	8890	8890	8890	8890	1
271	20230619	145000	100540120	8880	8880	8880	8880	0
272	20230619	144900	100540120	8880	8880	8880	8880	0
273	20230619	144800	100540120	8880	8880	8880	8880	0
274	20230619	144700	100540120	8880	8880	8880	8880	0
275	20230619	144600	100540120	8880	8880	8880	8880	1
276	20230619	144500	100531240	8890	8890	8890	8890	0
277	20230619	144400	100531240	8890	8890	8890	8890	0
278	20230619	144300	100531240	8890	8890	8890	8890	0
279	20230619	144200	100531240	8890	8890	8890	8890	0
280	20230619	144100	100531240	8890	8890	8890	8890	0
281	20230619	144000	100531240	8890	8890	8890	8890	0
282	20230619	143900	100531240	8890	8890	8890	8890	0
283	20230619	143800	100531240	8890	8890	8890	8890	100
284	20230619	143700	99642240	8890	8890	8890	8890	0
285	20230619	143600	99642240	8890	8890	8890	8890	0
286	20230619	143500	99642240	8890	8890	8890	8890	0
287	20230619	143400	99642240	8890	8890	8890	8890	0
288	20230619	143300	99642240	8890	8890	8890	8890	0
289	20230619	143200	99642240	8890	8890	8890	8890	0
290	20230619	143100	99642240	8890	8890	8890	8890	0
291	20230619	143000	99642240	8890	8890	8890	8890	1
292	20230619	142900	99633350	8890	8890	8890	8890	0
293	20230619	142800	99633350	8890	8890	8890	8890	10
294	20230619	142700	99544450	8900	8900	8900	8900	0
295	20230619	142600	99544450	8900	8900	8900	8900	0
296	20230619	142500	99544450	8900	8900	8900	8900	0
297	20230619	142400	99544450	8900	8860	8900	8860	112
298	20230619	142300	98548470	8860	8860	8860	8860	0
299	20230619	142200	98548470	8860	8860	8860	8860	83
300	20230619	142100	97813090	8860	8860	8860	8860	260
301	20230619	142000	95509490	8860	8860	8860	8860	0
302	20230619	141900	95509490	8860	8860	8860	8860	0
303	20230619	141800	95509490	8860	8860	8860	8860	0
304	20230619	141700	95509490	8860	8860	8860	8860	0
305	20230619	141600	95509490	8860	8860	8860	8860	0
306	20230619	141500	95509490	8860	8860	8860	8860	0
307	20230619	141400	95509490	8860	8860	8860	8860	0
308	20230619	141300	95509490	8860	8860	8860	8860	64
309	20230619	141200	94942450	8860	8860	8860	8860	0
310	20230619	141100	94942450	8860	8860	8860	8860	0
311	20230619	141000	94942450	8860	8860	8860	8860	0
312	20230619	140900	94942450	8860	8860	8860	8860	0
313	20230619	140800	94942450	8860	8860	8860	8860	0
314	20230619	140700	94942450	8860	8860	8860	8860	0
315	20230619	140600	94942450	8860	8860	8860	8860	500
316	20230619	140500	90512450	8850	8850	8850	8850	100
317	20230619	140400	89627450	8860	8860	8860	8860	0
318	20230619	140300	89627450	8860	8860	8860	8860	0
319	20230619	140200	89627450	8860	8860	8860	8860	0
320	20230619	140100	89627450	8860	8860	8860	8860	0
321	20230619	140000	89627450	8860	8860	8860	8860	0
322	20230619	135900	89627450	8860	8860	8860	8860	0
323	20230619	135800	89627450	8860	8860	8860	8860	0
324	20230619	135700	89627450	8860	8860	8860	8860	0
325	20230619	135600	89627450	8860	8860	8860	8860	500
326	20230619	135500	85197450	8860	8860	8860	8860	0
327	20230619	135400	85197450	8860	8860	8860	8860	0
328	20230619	135300	85197450	8860	8860	8860	8860	0
329	20230619	135200	85197450	8860	8860	8860	8860	0
330	20230619	135100	85197450	8860	8860	8860	8860	12
331	20230619	135000	85091130	8860	8860	8860	8860	0
332	20230619	134900	85091130	8860	8860	8860	8860	0
333	20230619	134800	85091130	8860	8860	8860	8860	0
334	20230619	134700	85091130	8860	8860	8860	8860	0
335	20230619	134600	85091130	8860	8860	8860	8860	1
336	20230619	134500	85082270	8760	8760	8760	8760	0
337	20230619	134400	85082270	8760	8800	8800	8730	502
338	20230619	134300	80688490	8790	8790	8790	8790	22
339	20230619	134200	80495110	8770	8770	8770	8770	20
340	20230619	134100	80319710	8760	8760	8760	8760	0
341	20230619	134000	80319710	8760	8760	8760	8760	0
342	20230619	133900	80319710	8760	8760	8760	8760	0
343	20230619	133800	80319710	8760	8760	8760	8760	0
344	20230619	133700	80319710	8760	8780	8780	8760	200
345	20230619	133600	78565950	8870	8870	8870	8870	0
346	20230619	133500	78565950	8870	8870	8870	8870	0
347	20230619	133400	78565950	8870	8870	8870	8870	127
348	20230619	133300	77439460	8870	8870	8870	8870	4
349	20230619	133200	77403980	8870	8870	8870	8870	0
350	20230619	133100	77403980	8870	8870	8870	8870	0
351	20230619	133000	77403980	8870	8870	8870	8870	0
352	20230619	132900	77403980	8870	8870	8870	8870	0
353	20230619	132800	77403980	8870	8870	8870	8870	0
354	20230619	132700	77403980	8870	8870	8870	8870	0
355	20230619	132600	77403980	8870	8870	8870	8870	0
356	20230619	132500	77403980	8870	8870	8870	8870	0
357	20230619	132400	77403980	8870	8870	8870	8870	0
358	20230619	132300	77403980	8870	8870	8870	8870	0
359	20230619	132200	77403980	8870	8870	8870	8870	0
360	20230619	132100	77403980	8870	8870	8870	8870	0
361	20230619	132000	77403980	8870	8870	8870	8870	0
362	20230619	131900	77403980	8870	8870	8870	8870	0
363	20230619	131800	77403980	8870	8870	8870	8870	0
364	20230619	131700	77403980	8870	8870	8870	8870	0
365	20230619	131600	77403980	8870	8870	8870	8870	0
366	20230619	131500	77403980	8870	8870	8870	8870	0
367	20230619	131400	77403980	8870	8870	8870	8870	0
368	20230619	131300	77403980	8870	8870	8870	8870	0
369	20230619	131200	77403980	8870	8870	8870	8870	0
370	20230619	131100	77403980	8870	8870	8870	8870	0
371	20230619	131000	77403980	8870	8870	8870	8870	0
372	20230619	130900	77403980	8870	8870	8870	8870	0
373	20230619	130800	77403980	8870	8870	8870	8870	0
374	20230619	130700	77403980	8870	8870	8870	8870	0
375	20230619	130600	77403980	8870	8870	8870	8870	0
376	20230619	130500	77403980	8870	8870	8870	8870	0
377	20230619	130400	77403980	8870	8870	8870	8870	0
378	20230619	130300	77403980	8870	8870	8870	8870	0
379	20230619	130200	77403980	8870	8870	8870	8870	0
380	20230619	130100	77403980	8870	8870	8870	8870	0
381	20230619	130000	77403980	8870	8870	8870	8870	1
382	20230619	125900	77395110	8780	8780	8780	8780	56
383	20230619	125800	76903430	8780	8780	8780	8780	0
384	20230619	125700	76903430	8780	8780	8780	8780	0
385	20230619	125600	76903430	8780	8780	8780	8780	76
386	20230619	125500	76236150	8780	8780	8780	8780	0
387	20230619	125400	76236150	8780	8780	8780	8780	0
388	20230619	125300	76236150	8780	8780	8780	8780	0
389	20230619	125200	76236150	8780	8780	8780	8780	0
390	20230619	125100	76236150	8780	8780	8780	8780	0
391	20230619	125000	76236150	8780	8780	8780	8780	0
392	20230619	124900	76236150	8780	8810	8810	8780	170
393	20230619	124800	74740190	8900	8900	8900	8900	0
394	20230619	124700	74740190	8900	8900	8900	8900	0
395	20230619	124600	74740190	8900	8900	8900	8900	0
396	20230619	124500	74740190	8900	8900	8900	8900	0
397	20230619	124400	74740190	8900	8890	8900	8890	100
398	20230619	124300	73850610	8870	8870	8870	8870	0
399	20230619	124200	73850610	8870	8870	8870	8870	0
400	20230619	124100	73850610	8870	8800	8870	8800	1000
401	20230619	124000	64987890	8730	8730	8730	8730	0
402	20230619	123900	64987890	8730	8730	8730	8730	0
403	20230619	123800	64987890	8730	8730	8730	8730	0
404	20230619	123700	64987890	8730	8730	8730	8730	0
405	20230619	123600	64987890	8730	8730	8730	8730	0
406	20230619	123500	64987890	8730	8730	8730	8730	0
407	20230619	123400	64987890	8730	8730	8730	8730	0
408	20230619	123300	64987890	8730	8730	8730	8730	0
409	20230619	123200	64987890	8730	8730	8730	8730	0
410	20230619	123100	64987890	8730	8730	8730	8730	0
411	20230619	123000	64987890	8730	8730	8730	8730	0
412	20230619	122900	64987890	8730	8730	8730	8730	0
413	20230619	122800	64987890	8730	8730	8730	8730	0
414	20230619	122700	64987890	8730	8730	8730	8730	0
415	20230619	122600	64987890	8730	8730	8730	8730	0
416	20230619	122500	64987890	8730	8730	8730	8730	0
417	20230619	122400	64987890	8730	8730	8730	8730	0
418	20230619	122300	64987890	8730	8740	8740	8730	28
419	20230619	122200	64743330	8730	8760	8760	8730	400
420	20230619	122100	61247340	8760	8760	8760	8760	0
421	20230619	122000	61247340	8760	8760	8760	8760	0
422	20230619	121900	61247340	8760	8760	8760	8760	0
423	20230619	121800	61247340	8760	8760	8760	8760	0
424	20230619	121700	61247340	8760	8760	8760	8760	0
425	20230619	121600	61247340	8760	8760	8760	8760	0
426	20230619	121500	61247340	8760	8760	8760	8760	54
427	20230619	121400	60774300	8740	8740	8740	8740	0
428	20230619	121300	60774300	8740	8750	8750	8740	14
429	20230619	121200	60651910	8760	8760	8760	8760	0
430	20230619	121100	60651910	8760	8760	8760	8760	0
431	20230619	121000	60651910	8760	8760	8760	8760	2
432	20230619	120900	60634390	8770	8770	8770	8770	4
433	20230619	120800	60599310	8790	8790	8790	8790	0
434	20230619	120700	60599310	8790	8790	8790	8790	0
435	20230619	120600	60599310	8790	8790	8790	8790	0
436	20230619	120500	60599310	8790	8790	8790	8790	0
437	20230619	120400	60599310	8790	8790	8790	8790	4
438	20230619	120300	60564150	8800	8800	8800	8800	0
439	20230619	120200	60564150	8800	8800	8800	8800	0
440	20230619	120100	60564150	8800	8800	8800	8800	1
441	20230619	120000	60555350	8800	8800	8800	8800	0
442	20230619	115900	60555350	8800	8800	8800	8800	0
443	20230619	115800	60555350	8800	8800	8800	8800	0
444	20230619	115700	60555350	8800	8800	8800	8800	0
445	20230619	115600	60555350	8800	8800	8800	8800	0
446	20230619	115500	60555350	8800	8800	8800	8800	0
447	20230619	115400	60555350	8800	8800	8800	8800	0
448	20230619	115300	60555350	8800	8800	8800	8800	0
449	20230619	115200	60555350	8800	8800	8800	8800	1
450	20230619	115100	60546550	8750	8750	8750	8750	31
451	20230619	115000	60275300	8750	8750	8750	8750	1
452	20230619	114900	60266550	8750	8750	8750	8750	0
453	20230619	114800	60266550	8750	8750	8750	8750	0
454	20230619	114700	60266550	8750	8750	8750	8750	4
455	20230619	114600	60231550	8800	8800	8800	8800	0
456	20230619	114500	60231550	8800	8800	8800	8800	0
457	20230619	114400	60231550	8800	8800	8800	8800	18
458	20230619	114300	60073150	8800	8800	8800	8800	104
459	20230619	114200	59157950	8800	8800	8800	8800	0
460	20230619	114100	59157950	8800	8790	8800	8790	86
461	20230619	114000	58401610	8790	8790	8790	8790	2
462	20230619	113900	58384030	8770	8770	8770	8770	0
463	20230619	113800	58384030	8770	8770	8770	8770	0
464	20230619	113700	58384030	8770	8770	8770	8770	0
465	20230619	113600	58384030	8770	8770	8770	8770	0
466	20230619	113500	58384030	8770	8770	8770	8770	0
467	20230619	113400	58384030	8770	8770	8770	8770	0
468	20230619	113300	58384030	8770	8770	8770	8770	0
469	20230619	113200	58384030	8770	8770	8770	8770	0
470	20230619	113100	58384030	8770	8770	8770	8770	1
471	20230619	113000	58375260	8750	8750	8750	8750	0
472	20230619	112900	58375260	8750	8750	8750	8750	0
473	20230619	112800	58375260	8750	8750	8750	8750	0
474	20230619	112700	58375260	8750	8750	8750	8750	0
475	20230619	112600	58375260	8750	8750	8750	8750	0
476	20230619	112500	58375260	8750	8750	8750	8750	14
477	20230619	112400	58252760	8740	8740	8740	8740	0
478	20230619	112300	58252760	8740	8740	8740	8740	100
479	20230619	112200	57378760	8770	8770	8770	8770	0
480	20230619	112100	57378760	8770	8770	8770	8770	0
481	20230619	112000	57378760	8770	8770	8770	8770	0
482	20230619	111900	57378760	8770	8770	8770	8770	56
483	20230619	111800	56887640	8730	8730	8730	8730	36
484	20230619	111700	56573360	8760	8760	8760	8760	0
485	20230619	111600	56573360	8760	8760	8760	8760	1
486	20230619	111500	56564600	8760	8760	8760	8760	5
487	20230619	111400	56520800	8720	8720	8720	8720	0
488	20230619	111300	56520800	8720	8720	8720	8720	1
489	20230619	111200	56512080	8710	8710	8710	8710	0
490	20230619	111100	56512080	8710	8710	8710	8710	0
491	20230619	111000	56512080	8710	8710	8710	8710	0
492	20230619	110900	56512080	8710	8710	8710	8710	0
493	20230619	110800	56512080	8710	8710	8710	8710	0
494	20230619	110700	56512080	8710	8710	8710	8710	0
495	20230619	110600	56512080	8710	8710	8710	8710	0
496	20230619	110500	56512080	8710	8710	8710	8710	0
497	20230619	110400	56512080	8710	8710	8710	8710	0
498	20230619	110300	56512080	8710	8750	8750	8710	200
499	20230619	110200	54764900	8740	8740	8740	8740	0
500	20230619	110100	54764900	8740	8740	8740	8740	0
501	20230619	110000	54764900	8740	8740	8740	8740	0
502	20230619	105900	54764900	8740	8740	8740	8740	0
503	20230619	105800	54764900	8740	8740	8740	8740	0
504	20230619	105700	54764900	8740	8740	8740	8740	0
505	20230619	105600	54764900	8740	8740	8740	8740	0
506	20230619	105500	54764900	8740	8740	8740	8740	0
507	20230619	105400	54764900	8740	8740	8740	8740	0
508	20230619	105300	54764900	8740	8740	8740	8740	0
509	20230619	105200	54764900	8740	8740	8740	8740	5
510	20230619	105100	54721200	8800	8800	8800	8800	0
511	20230619	105000	54721200	8800	8800	8800	8800	10
512	20230619	104900	54633200	8800	8820	8820	8800	17
513	20230619	104800	54483460	8820	8800	8840	8800	56
514	20230619	104700	53990200	8710	8710	8710	8710	0
515	20230619	104600	53990200	8710	8710	8710	8710	0
516	20230619	104500	53990200	8710	8710	8840	8700	599
517	20230619	104400	48768770	8710	8760	8760	8710	1036
518	20230619	104300	39716540	8760	8760	8760	8760	21
519	20230619	104200	39532580	8760	8800	8800	8760	1300
520	20230619	104100	28124340	8860	8850	8860	8850	3
521	20230619	104000	28097780	8810	8810	8810	8810	0
522	20230619	103900	28097780	8810	8810	8810	8810	0
523	20230619	103800	28097780	8810	8810	8810	8810	81
524	20230619	103700	27384170	8800	8800	8800	8800	0
525	20230619	103600	27384170	8800	8800	8800	8800	0
526	20230619	103500	27384170	8800	8800	8800	8800	0
527	20230619	103400	27384170	8800	8800	8800	8800	0
528	20230619	103300	27384170	8800	8800	8800	8800	0
529	20230619	103200	27384170	8800	8800	8800	8800	0
530	20230619	103100	27384170	8800	8800	8800	8800	0
531	20230619	103000	27384170	8800	8800	8800	8800	0
532	20230619	102900	27384170	8800	8800	8800	8800	0
533	20230619	102800	27384170	8800	8800	8800	8800	0
534	20230619	102700	27384170	8800	8800	8800	8800	0
535	20230619	102600	27384170	8800	8800	8800	8800	0
536	20230619	102500	27384170	8800	8800	8800	8800	0
537	20230619	102400	27384170	8800	8800	8800	8800	0
538	20230619	102300	27384170	8800	8800	8800	8800	0
539	20230619	102200	27384170	8800	8800	8800	8800	0
540	20230619	102100	27384170	8800	8800	8800	8800	0
541	20230619	102000	27384170	8800	8800	8800	8800	0
542	20230619	101900	27384170	8800	8800	8800	8800	0
543	20230619	101800	27384170	8800	8800	8800	8800	0
544	20230619	101700	27384170	8800	8800	8800	8800	0
545	20230619	101600	27384170	8800	8800	8800	8800	0
546	20230619	101500	27384170	8800	8800	8800	8800	0
547	20230619	101400	27384170	8800	8800	8800	8800	148
548	20230619	101300	26081770	8800	8800	8800	8800	0
549	20230619	101200	26081770	8800	8800	8800	8800	2
550	20230619	101100	26064170	8780	8780	8780	8780	0
551	20230619	101000	26064170	8780	8780	8780	8780	0
552	20230619	100900	26064170	8780	8780	8780	8780	0
553	20230619	100800	26064170	8780	8780	8780	8780	0
554	20230619	100700	26064170	8780	8780	8780	8780	68
555	20230619	100600	25467130	8780	8780	8780	8780	328
556	20230619	100500	22587290	8780	8790	8790	8780	197
557	20230619	100400	20857620	8780	8780	8780	8780	0
558	20230619	100300	20857620	8780	8780	8780	8780	0
559	20230619	100200	20857620	8780	8780	8780	8780	16
560	20230619	100100	20717140	8790	8790	8790	8790	0
561	20230619	100000	20717140	8790	8790	8790	8790	0
562	20230619	095900	20717140	8790	8790	8790	8790	0
563	20230619	095800	20717140	8790	8790	8790	8790	0
564	20230619	095700	20717140	8790	8790	8790	8790	0
565	20230619	095600	20717140	8790	8800	8800	8790	10
566	20230619	095500	20629210	8860	8860	8860	8860	0
567	20230619	095400	20629210	8860	8860	8860	8860	0
568	20230619	095300	20629210	8860	8860	8860	8860	0
569	20230619	095200	20629210	8860	8860	8860	8860	1
570	20230619	095100	20620350	8870	8870	8870	8870	0
571	20230619	095000	20620350	8870	8870	8870	8870	0
572	20230619	094900	20620350	8870	8870	8870	8870	0
573	20230619	094800	20620350	8870	8870	8870	8870	10
574	20230619	094700	20531650	8800	8800	8800	8800	1
575	20230619	094600	20522850	8790	8800	8800	8790	50
576	20230619	094500	20083060	8880	8880	8880	8880	100
577	20230619	094400	19195060	8900	8900	8900	8900	0
578	20230619	094300	19195060	8900	8840	8900	8840	19
579	20230619	094200	19026640	8870	8870	8870	8870	0
580	20230619	094100	19026640	8870	8870	8870	8870	104
581	20230619	094000	18104160	8870	8780	8870	8780	12
582	20230619	093900	17998380	8870	8800	8870	8780	22
583	20230619	093800	17804940	8880	8790	8880	8780	30
584	20230619	093700	17540440	8890	8890	8890	8890	2
585	20230619	093600	17522660	8890	8800	8890	8800	124
586	20230619	093500	16427100	8800	8800	8800	8800	11
587	20230619	093400	16330300	8760	8760	8760	8760	0
588	20230619	093300	16330300	8760	8760	8760	8760	0
589	20230619	093200	16330300	8760	8770	8770	8760	236
590	20230619	093100	14262820	8760	8760	8760	8760	0
591	20230619	093000	14262820	8760	8760	8760	8760	0
592	20230619	092900	14262820	8760	8760	8760	8760	0
593	20230619	092800	14262820	8760	8760	8760	8760	0
594	20230619	092700	14262820	8760	8760	8760	8760	0
595	20230619	092600	14262820	8760	8760	8760	8760	0
596	20230619	092500	14262820	8760	8770	8770	8760	30
597	20230619	092400	14000010	8770	8770	8770	8770	0
598	20230619	092300	14000010	8770	8770	8770	8770	0
599	20230619	092200	14000010	8770	8790	8790	8770	311
600	20230619	092100	11272340	8790	8790	8790	8790	0
601	20230619	092000	11272340	8790	8790	8790	8790	0
602	20230619	091900	11272340	8790	8790	8790	8790	0
603	20230619	091800	11272340	8790	8790	8790	8790	84
604	20230619	091700	10533980	8800	8800	8800	8800	0
605	20230619	091600	10533980	8800	8800	8800	8800	32
606	20230619	091500	10252380	8760	8760	8760	8760	0
607	20230619	091400	10252380	8760	8760	8760	8760	0
608	20230619	091300	10252380	8760	8760	8760	8760	0
609	20230619	091200	10252380	8760	8770	8770	8760	27
610	20230619	091100	10015730	8780	8780	8780	8780	1
611	20230619	091000	10006950	8780	8780	8780	8780	46
612	20230619	090900	9603070	8780	8780	8780	8780	13
613	20230619	090800	9488930	8780	8810	8810	8780	392
614	20230619	090700	6046730	8810	8810	8810	8810	5
615	20230619	090600	6002680	8800	8800	8800	8800	94
616	20230619	090500	5175480	8810	8810	8810	8810	6
617	20230619	090400	5122620	8810	8810	8810	8810	8
618	20230619	090300	5052140	8800	8810	8810	8800	58
619	20230619	090200	4541480	8820	8830	8830	8820	28
620	20230619	090100	4294440	8840	8850	8850	8840	4
621	20230619	090000	4259070	8860	8900	8900	8860	479