KissMeData/060850/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184400	131854710	8870	8870	8870	8870	517
3	20230619	184300	131854710	8870	8870	8870	8870	0
4	20230619	184200	131854710	8870	8870	8870	8870	0
5	20230619	184100	131854710	8870	8870	8870	8870	0
6	20230619	184000	131854710	8870	8870	8870	8870	0
7	20230619	183900	131854710	8870	8870	8870	8870	0
8	20230619	183800	131854710	8870	8870	8870	8870	0
9	20230619	183700	131854710	8870	8870	8870	8870	0
10	20230619	183600	131854710	8870	8870	8870	8870	0
11	20230619	183500	131854710	8870	8870	8870	8870	0
12	20230619	183400	131854710	8870	8870	8870	8870	0
13	20230619	183300	131854710	8870	8870	8870	8870	0
14	20230619	183200	131854710	8870	8870	8870	8870	0
15	20230619	183100	131854710	8870	8870	8870	8870	0
16	20230619	183000	131854710	8870	8870	8870	8870	0
17	20230619	182900	131854710	8870	8870	8870	8870	0
18	20230619	182800	131854710	8870	8870	8870	8870	0
19	20230619	182700	131854710	8870	8870	8870	8870	0
20	20230619	182600	131854710	8870	8870	8870	8870	0
21	20230619	182500	131854710	8870	8870	8870	8870	0
22	20230619	182400	131854710	8870	8870	8870	8870	0
23	20230619	182300	131854710	8870	8870	8870	8870	0
24	20230619	182200	131854710	8870	8870	8870	8870	0
25	20230619	182100	131854710	8870	8870	8870	8870	0
26	20230619	182000	131854710	8870	8870	8870	8870	0
27	20230619	181900	131854710	8870	8870	8870	8870	0
28	20230619	181800	131854710	8870	8870	8870	8870	0
29	20230619	181700	131854710	8870	8870	8870	8870	0
30	20230619	181600	131854710	8870	8870	8870	8870	0
31	20230619	181500	131854710	8870	8870	8870	8870	0
32	20230619	181400	131854710	8870	8870	8870	8870	517
33	20230619	181300	131854710	8870	8870	8870	8870	0
34	20230619	181200	131854710	8870	8870	8870	8870	0
35	20230619	181100	131854710	8870	8870	8870	8870	0
36	20230619	181000	131854710	8870	8870	8870	8870	0
37	20230619	180900	131854710	8870	8870	8870	8870	0
38	20230619	180800	131854710	8870	8870	8870	8870	0
39	20230619	180700	131854710	8870	8870	8870	8870	0
40	20230619	180600	131854710	8870	8870	8870	8870	0
41	20230619	180500	131854710	8870	8870	8870	8870	0
42	20230619	180400	131854710	8870	8870	8870	8870	0
43	20230619	180300	131854710	8870	8870	8870	8870	0
44	20230619	180200	131854710	8870	8870	8870	8870	0
45	20230619	180100	131854710	8870	8870	8870	8870	0
46	20230619	180000	131854710	8870	8870	8870	8870	0
47	20230619	175900	131854710	8870	8870	8870	8870	0
48	20230619	175800	131854710	8870	8870	8870	8870	0
49	20230619	175700	131854710	8870	8870	8870	8870	0
50	20230619	175600	131854710	8870	8870	8870	8870	0
51	20230619	175500	131854710	8870	8870	8870	8870	0
52	20230619	175400	131854710	8870	8870	8870	8870	0
53	20230619	175300	131854710	8870	8870	8870	8870	0
54	20230619	175200	131854710	8870	8870	8870	8870	0
55	20230619	175100	131854710	8870	8870	8870	8870	0
56	20230619	175000	131854710	8870	8870	8870	8870	0
57	20230619	174900	131854710	8870	8870	8870	8870	0
58	20230619	174800	131854710	8870	8870	8870	8870	0
59	20230619	174700	131854710	8870	8870	8870	8870	0
60	20230619	174600	131854710	8870	8870	8870	8870	0
61	20230619	174500	131854710	8870	8870	8870	8870	0
62	20230619	174400	131854710	8870	8870	8870	8870	517
63	20230619	174300	131854710	8870	8870	8870	8870	0
64	20230619	174200	131854710	8870	8870	8870	8870	0
65	20230619	174100	131854710	8870	8870	8870	8870	0
66	20230619	174000	131854710	8870	8870	8870	8870	0
67	20230619	173900	131854710	8870	8870	8870	8870	0
68	20230619	173800	131854710	8870	8870	8870	8870	0
69	20230619	173700	131854710	8870	8870	8870	8870	0
70	20230619	173600	131854710	8870	8870	8870	8870	0
71	20230619	173500	131854710	8870	8870	8870	8870	0
72	20230619	173400	131854710	8870	8870	8870	8870	0
73	20230619	173300	131854710	8870	8870	8870	8870	0
74	20230619	173200	131854710	8870	8870	8870	8870	0
75	20230619	173100	131854710	8870	8870	8870	8870	0
76	20230619	173000	131854710	8870	8870	8870	8870	0
77	20230619	172900	131854710	8870	8870	8870	8870	0
78	20230619	172800	131854710	8870	8870	8870	8870	0
79	20230619	172700	131854710	8870	8870	8870	8870	0
80	20230619	172600	131854710	8870	8870	8870	8870	0
81	20230619	172500	131854710	8870	8870	8870	8870	0
82	20230619	172400	131854710	8870	8870	8870	8870	0
83	20230619	172300	131854710	8870	8870	8870	8870	0
84	20230619	172200	131854710	8870	8870	8870	8870	0
85	20230619	172100	131854710	8870	8870	8870	8870	0
86	20230619	172000	131854710	8870	8870	8870	8870	0
87	20230619	171900	131854710	8870	8870	8870	8870	0
88	20230619	171800	131854710	8870	8870	8870	8870	0
89	20230619	171700	131854710	8870	8870	8870	8870	0
90	20230619	171600	131854710	8870	8870	8870	8870	0
91	20230619	171500	131854710	8870	8870	8870	8870	0
92	20230619	171400	131854710	8870	8870	8870	8870	517
93	20230619	171300	131854710	8870	8870	8870	8870	0
94	20230619	171200	131854710	8870	8870	8870	8870	0
95	20230619	171100	131854710	8870	8870	8870	8870	0
96	20230619	171000	131854710	8870	8870	8870	8870	0
97	20230619	170900	131854710	8870	8870	8870	8870	0
98	20230619	170800	131854710	8870	8870	8870	8870	0
99	20230619	170700	131854710	8870	8870	8870	8870	0
100	20230619	170600	131854710	8870	8870	8870	8870	0
101	20230619	170500	131854710	8870	8870	8870	8870	0
102	20230619	170400	131854710	8870	8870	8870	8870	0
103	20230619	170300	131854710	8870	8870	8870	8870	0
104	20230619	170200	131854710	8870	8870	8870	8870	0
105	20230619	170100	131854710	8870	8870	8870	8870	0
106	20230619	170000	131854710	8870	8870	8870	8870	0
107	20230619	165900	131854710	8870	8870	8870	8870	0
108	20230619	165800	131854710	8870	8870	8870	8870	0
109	20230619	165700	131854710	8870	8870	8870	8870	0
110	20230619	165600	131854710	8870	8870	8870	8870	0
111	20230619	165500	131854710	8870	8870	8870	8870	0
112	20230619	165400	131854710	8870	8870	8870	8870	0
113	20230619	165300	131854710	8870	8870	8870	8870	0
114	20230619	165200	131854710	8870	8870	8870	8870	0
115	20230619	165100	131854710	8870	8870	8870	8870	0
116	20230619	165000	131854710	8870	8870	8870	8870	0
117	20230619	164900	131854710	8870	8870	8870	8870	0
118	20230619	164800	131854710	8870	8870	8870	8870	0
119	20230619	164700	131854710	8870	8870	8870	8870	0
120	20230619	164600	131854710	8870	8870	8870	8870	0
121	20230619	164500	131854710	8870	8870	8870	8870	0
122	20230619	164400	131854710	8870	8870	8870	8870	517
123	20230619	164300	131854710	8870	8870	8870	8870	0
124	20230619	164200	131854710	8870	8870	8870	8870	0
125	20230619	164100	131854710	8870	8870	8870	8870	0
126	20230619	164000	131854710	8870	8870	8870	8870	0
127	20230619	163900	131854710	8870	8870	8870	8870	0
128	20230619	163800	131854710	8870	8870	8870	8870	0
129	20230619	163700	131854710	8870	8870	8870	8870	0
130	20230619	163600	131854710	8870	8870	8870	8870	0
131	20230619	163500	131854710	8870	8870	8870	8870	0
132	20230619	163400	131854710	8870	8870	8870	8870	0
133	20230619	163300	131854710	8870	8870	8870	8870	0
134	20230619	163200	131854710	8870	8870	8870	8870	0
135	20230619	163100	131854710	8870	8870	8870	8870	0
136	20230619	163000	131854710	8870	8870	8870	8870	0
137	20230619	162900	131854710	8870	8870	8870	8870	0
138	20230619	162800	131854710	8870	8870	8870	8870	0
139	20230619	162700	131854710	8870	8870	8870	8870	0
140	20230619	162600	131854710	8870	8870	8870	8870	0
141	20230619	162500	131854710	8870	8870	8870	8870	0
142	20230619	162400	131854710	8870	8870	8870	8870	0
143	20230619	162300	131854710	8870	8870	8870	8870	0
144	20230619	162200	131854710	8870	8870	8870	8870	0
145	20230619	162100	131854710	8870	8870	8870	8870	0
146	20230619	162000	131854710	8870	8870	8870	8870	0
147	20230619	161900	131854710	8870	8870	8870	8870	0
148	20230619	161800	131854710	8870	8870	8870	8870	0
149	20230619	161700	131854710	8870	8870	8870	8870	0
150	20230619	161600	131854710	8870	8870	8870	8870	0
151	20230619	161500	131854710	8870	8870	8870	8870	0
152	20230619	161400	131854710	8870	8870	8870	8870	517
153	20230619	161300	131854710	8870	8870	8870	8870	0
154	20230619	161200	131854710	8870	8870	8870	8870	0
155	20230619	161100	131854710	8870	8870	8870	8870	0
156	20230619	161000	131854710	8870	8870	8870	8870	0
157	20230619	160900	131854710	8870	8870	8870	8870	0
158	20230619	160800	131854710	8870	8870	8870	8870	0
159	20230619	160700	131854710	8870	8870	8870	8870	0
160	20230619	160600	131854710	8870	8870	8870	8870	0
161	20230619	160500	131854710	8870	8870	8870	8870	0
162	20230619	160400	131854710	8870	8870	8870	8870	0
163	20230619	160300	131854710	8870	8870	8870	8870	0
164	20230619	160200	131854710	8870	8870	8870	8870	0
165	20230619	160100	131854710	8870	8870	8870	8870	0
166	20230619	160000	131854710	8870	8870	8870	8870	0
167	20230619	155900	131854710	8870	8870	8870	8870	0
168	20230619	155800	131854710	8870	8870	8870	8870	0
169	20230619	155700	131854710	8870	8870	8870	8870	0
170	20230619	155600	131854710	8870	8870	8870	8870	0
171	20230619	155500	131854710	8870	8870	8870	8870	0
172	20230619	155400	131854710	8870	8870	8870	8870	0
173	20230619	155300	131854710	8870	8870	8870	8870	0
174	20230619	155200	131854710	8870	8870	8870	8870	0
175	20230619	155100	131854710	8870	8870	8870	8870	0
176	20230619	155000	131854710	8870	8870	8870	8870	0
177	20230619	154900	131854710	8870	8870	8870	8870	0
178	20230619	154800	131854710	8870	8870	8870	8870	0
179	20230619	154700	131854710	8870	8870	8870	8870	0
180	20230619	154600	131854710	8870	8870	8870	8870	0
181	20230619	154500	131854710	8870	8870	8870	8870	0
182	20230619	154400	131854710	8870	8870	8870	8870	517
183	20230619	154300	131854710	8870	8870	8870	8870	0
184	20230619	154200	131854710	8870	8870	8870	8870	0
185	20230619	154100	131854710	8870	8870	8870	8870	0
186	20230619	154000	131854710	8870	8870	8870	8870	0
187	20230619	153900	131854710	8870	8870	8870	8870	0
188	20230619	153800	131854710	8870	8870	8870	8870	0
189	20230619	153700	131854710	8870	8870	8870	8870	0
190	20230619	153600	131854710	8870	8870	8870	8870	0
191	20230619	153500	131854710	8870	8870	8870	8870	0
192	20230619	153400	131854710	8870	8870	8870	8870	0
193	20230619	153300	131854710	8870	8870	8870	8870	0
194	20230619	153200	131854710	8870	8870	8870	8870	0
195	20230619	153100	131854710	8870	8870	8870	8870	0
196	20230619	153000	131854710	8870	8870	8870	8870	517
197	20230619	152900	127268920	8870	8870	8870	8870	0
198	20230619	152800	127268920	8870	8870	8870	8870	0
199	20230619	152700	127268920	8870	8870	8870	8870	0
200	20230619	152600	127268920	8870	8870	8870	8870	0
201	20230619	152500	127268920	8870	8870	8870	8870	0
202	20230619	152400	127268920	8870	8870	8870	8870	0
203	20230619	152300	127268920	8870	8870	8870	8870	0
204	20230619	152200	127268920	8870	8870	8870	8870	0
205	20230619	152100	127268920	8870	8870	8870	8870	0
206	20230619	152000	127268920	8870	8870	8870	8870	0
207	20230619	151900	127268920	8870	8850	8870	8850	216
208	20230619	151800	125355040	8850	8850	8850	8850	0
209	20230619	151700	125355040	8850	8850	8850	8850	0
210	20230619	151600	125355040	8850	8850	8850	8850	0
211	20230619	151500	125355040	8850	8850	8850	8850	100
212	20230619	151400	124470040	8850	8850	8850	8850	0
213	20230619	151300	124470040	8850	8850	8850	8850	1
214	20230619	151200	124461190	8850	8850	8850	8850	0
215	20230619	151100	124461190	8850	8850	8850	8850	0
216	20230619	151000	124461190	8850	8850	8850	8850	131
217	20230619	150900	123301840	8850	8850	8850	8850	8
218	20230619	150800	123231040	8890	8890	8890	8890	0
219	20230619	150700	123231040	8890	8890	8890	8890	0
220	20230619	150600	123231040	8890	8890	8890	8890	0
221	20230619	150500	123231040	8890	8890	8890	8890	0
222	20230619	150400	123231040	8890	8890	8890	8890	0
223	20230619	150300	123231040	8890	8890	8890	8890	0
224	20230619	150200	123231040	8890	8890	8890	8890	1
225	20230619	150100	123222150	8860	8860	8860	8860	0
226	20230619	150000	123222150	8860	8870	8870	8860	66
227	20230619	145900	122637220	8900	8900	8900	8900	0
228	20230619	145800	122637220	8900	8900	8900	8900	0
229	20230619	145700	122637220	8900	8900	8900	8900	0
230	20230619	145600	122637220	8900	8900	8900	8900	0
231	20230619	145500	122637220	8900	8900	8900	8900	0
232	20230619	145400	122637220	8900	8900	8900	8900	0
233	20230619	145300	122637220	8900	8900	8900	8900	0
234	20230619	145200	122637220	8900	8900	8900	8900	0
235	20230619	145100	122637220	8900	8900	8900	8900	0
236	20230619	145000	122637220	8900	8900	8900	8900	0
237	20230619	144900	122637220	8900	8900	8900	8900	0
238	20230619	144800	122637220	8900	8850	8900	8850	30
239	20230619	144700	122371600	8850	8840	8850	8840	518
240	20230619	144600	117792300	8840	8840	8850	8840	404
241	20230619	144500	114216960	8840	8840	8840	8840	0
242	20230619	144400	114216960	8840	8840	8840	8840	0
243	20230619	144300	114216960	8840	8840	8840	8840	0
244	20230619	144200	114216960	8840	8840	8840	8840	0
245	20230619	144100	114216960	8840	8840	8840	8840	0
246	20230619	144000	114216960	8840	8840	8840	8840	0
247	20230619	143900	114216960	8840	8840	8840	8840	0
248	20230619	143800	114216960	8840	8840	8840	8840	0
249	20230619	143700	114216960	8840	8840	8840	8840	0
250	20230619	143600	114216960	8840	8840	8840	8840	0
251	20230619	143500	114216960	8840	8840	8840	8840	0
252	20230619	143400	114216960	8840	8840	8840	8840	0
253	20230619	143300	114216960	8840	8840	8840	8840	0
254	20230619	143200	114216960	8840	8840	8840	8840	38
255	20230619	143100	113881040	8840	8840	8840	8840	10
256	20230619	143000	113792640	8840	8840	8840	8840	0
257	20230619	142900	113792640	8840	8840	8840	8840	0
258	20230619	142800	113792640	8840	8840	8840	8840	0
259	20230619	142700	113792640	8840	8840	8840	8840	0
260	20230619	142600	113792640	8840	8840	8840	8840	3
261	20230619	142500	113766120	8840	8840	8840	8840	0
262	20230619	142400	113766120	8840	8840	8840	8840	0
263	20230619	142300	113766120	8840	8840	8840	8840	0
264	20230619	142200	113766120	8840	8820	8840	8820	52
265	20230619	142100	113307460	8820	8820	8820	8820	0
266	20230619	142000	113307460	8820	8820	8820	8820	0
267	20230619	141900	113307460	8820	8820	8820	8820	0
268	20230619	141800	113307460	8820	8820	8820	8820	0
269	20230619	141700	113307460	8820	8820	8820	8820	0
270	20230619	141600	113307460	8820	8830	8830	8810	359
271	20230619	141500	110139950	8850	8850	8850	8850	0
272	20230619	141400	110139950	8850	8850	8850	8850	0
273	20230619	141300	110139950	8850	8850	8850	8850	9
274	20230619	141200	110060300	8850	8850	8850	8850	1
275	20230619	141100	110051450	8850	8850	8850	8850	3
276	20230619	141000	110024900	8830	8830	8830	8830	0
277	20230619	140900	110024900	8830	8830	8830	8830	0
278	20230619	140800	110024900	8830	8830	8830	8830	0
279	20230619	140700	110024900	8830	8830	8830	8830	0
280	20230619	140600	110024900	8830	8830	8830	8830	0
281	20230619	140500	110024900	8830	8830	8830	8830	0
282	20230619	140400	110024900	8830	8830	8830	8830	44
283	20230619	140300	109636380	8840	8850	8850	8840	953
284	20230619	140200	101209040	8850	8850	8850	8850	0
285	20230619	140100	101209040	8850	8850	8850	8850	0
286	20230619	140000	101209040	8850	8850	8850	8850	0
287	20230619	135900	101209040	8850	8850	8850	8850	0
288	20230619	135800	101209040	8850	8850	8850	8850	0
289	20230619	135700	101209040	8850	8850	8850	8850	0
290	20230619	135600	101209040	8850	8850	8850	8850	0
291	20230619	135500	101209040	8850	8850	8850	8850	0
292	20230619	135400	101209040	8850	8850	8850	8850	0
293	20230619	135300	101209040	8850	8850	8850	8850	0
294	20230619	135200	101209040	8850	8870	8870	8850	111
295	20230619	135100	100226670	8850	8850	8850	8850	0
296	20230619	135000	100226670	8850	8850	8850	8850	0
297	20230619	134900	100226670	8850	8850	8850	8850	0
298	20230619	134800	100226670	8850	8850	8850	8850	0
299	20230619	134700	100226670	8850	8850	8850	8850	0
300	20230619	134600	100226670	8850	8850	8850	8850	0
301	20230619	134500	100226670	8850	8850	8850	8850	0
302	20230619	134400	100226670	8850	8850	8850	8850	0
303	20230619	134300	100226670	8850	8860	8860	8850	10
304	20230619	134200	100138160	8900	8900	8900	8900	0
305	20230619	134100	100138160	8900	8900	8900	8900	0
306	20230619	134000	100138160	8900	8900	8900	8900	0
307	20230619	133900	100138160	8900	8900	8900	8900	0
308	20230619	133800	100138160	8900	8900	8900	8900	0
309	20230619	133700	100138160	8900	8870	8900	8850	115
310	20230619	133600	99120220	8870	8870	8870	8870	2
311	20230619	133500	99102480	8840	8840	8840	8840	0
312	20230619	133400	99102480	8840	8840	8840	8840	0
313	20230619	133300	99102480	8840	8840	8840	8840	0
314	20230619	133200	99102480	8840	8840	8840	8840	0
315	20230619	133100	99102480	8840	8840	8840	8840	0
316	20230619	133000	99102480	8840	8840	8840	8840	0
317	20230619	132900	99102480	8840	8850	8850	8840	88
318	20230619	132800	98324430	8850	8850	8850	8850	49
319	20230619	132700	97890780	8850	8850	8850	8850	0
320	20230619	132600	97890780	8850	8850	8850	8850	0
321	20230619	132500	97890780	8850	8850	8850	8850	0
322	20230619	132400	97890780	8850	8850	8850	8850	0
323	20230619	132300	97890780	8850	8850	8850	8850	0
324	20230619	132200	97890780	8850	8850	8850	8850	0
325	20230619	132100	97890780	8850	8850	8850	8850	0
326	20230619	132000	97890780	8850	8860	8860	8850	285
327	20230619	131900	95367880	8860	8860	8860	8860	0
328	20230619	131800	95367880	8860	8860	8860	8860	0
329	20230619	131700	95367880	8860	8860	8860	8860	0
330	20230619	131600	95367880	8860	8860	8860	8860	0
331	20230619	131500	95367880	8860	8860	8860	8860	0
332	20230619	131400	95367880	8860	8860	8860	8860	0
333	20230619	131300	95367880	8860	8860	8860	8860	0
334	20230619	131200	95367880	8860	8860	8860	8860	184
335	20230619	131100	93737640	8870	8870	8870	8870	13
336	20230619	131000	93622330	8870	8870	8870	8870	0
337	20230619	130900	93622330	8870	8870	8870	8870	60
338	20230619	130800	93090130	8870	8870	8870	8870	0
339	20230619	130700	93090130	8870	8870	8870	8870	0
340	20230619	130600	93090130	8870	8870	8870	8870	0
341	20230619	130500	93090130	8870	8870	8870	8870	0
342	20230619	130400	93090130	8870	8870	8870	8870	0
343	20230619	130300	93090130	8870	8880	8880	8870	192
344	20230619	130200	91385750	8880	8880	8880	8880	0
345	20230619	130100	91385750	8880	8880	8880	8880	0
346	20230619	130000	91385750	8880	8880	8880	8880	0
347	20230619	125900	91385750	8880	8880	8880	8880	0
348	20230619	125800	91385750	8880	8880	8880	8880	1
349	20230619	125700	91376870	8900	8900	8900	8900	0
350	20230619	125600	91376870	8900	8900	8900	8900	21
351	20230619	125500	91189970	8900	8900	8900	8900	0
352	20230619	125400	91189970	8900	8900	8900	8900	0
353	20230619	125300	91189970	8900	8900	8900	8900	20
354	20230619	125200	91011970	8920	8920	8920	8920	0
355	20230619	125100	91011970	8920	8920	8920	8920	0
356	20230619	125000	91011970	8920	8920	8920	8920	0
357	20230619	124900	91011970	8920	8920	8920	8920	0
358	20230619	124800	91011970	8920	8920	8920	8920	0
359	20230619	124700	91011970	8920	8920	8920	8920	10
360	20230619	124600	90922770	8900	8900	8900	8900	0
361	20230619	124500	90922770	8900	8900	8900	8900	0
362	20230619	124400	90922770	8900	8900	8900	8900	0
363	20230619	124300	90922770	8900	8900	8900	8900	0
364	20230619	124200	90922770	8900	8900	8900	8900	102
365	20230619	124100	90014970	8900	8900	8900	8900	0
366	20230619	124000	90014970	8900	8900	8900	8900	0
367	20230619	123900	90014970	8900	8900	8900	8900	0
368	20230619	123800	90014970	8900	8900	8900	8900	0
369	20230619	123700	90014970	8900	8900	8900	8900	0
370	20230619	123600	90014970	8900	8900	8900	8900	0
371	20230619	123500	90014970	8900	8900	8900	8900	27
372	20230619	123400	89774670	8880	8880	8880	8880	0
373	20230619	123300	89774670	8880	8880	8880	8880	0
374	20230619	123200	89774670	8880	8880	8880	8880	0
375	20230619	123100	89774670	8880	8880	8880	8880	0
376	20230619	123000	89774670	8880	8880	8880	8880	0
377	20230619	122900	89774670	8880	8880	8880	8880	0
378	20230619	122800	89774670	8880	8880	8880	8880	0
379	20230619	122700	89774670	8880	8880	8880	8880	0
380	20230619	122600	89774670	8880	8880	8880	8880	0
381	20230619	122500	89774670	8880	8880	8880	8880	11
382	20230619	122400	89676990	8880	8880	8880	8880	0
383	20230619	122300	89676990	8880	8880	8880	8880	0
384	20230619	122200	89676990	8880	8880	8880	8880	0
385	20230619	122100	89676990	8880	8880	8880	8880	0
386	20230619	122000	89676990	8880	8880	8880	8880	0
387	20230619	121900	89676990	8880	8880	8880	8880	0
388	20230619	121800	89676990	8880	8880	8880	8880	0
389	20230619	121700	89676990	8880	8880	8880	8880	0
390	20230619	121600	89676990	8880	8880	8880	8880	0
391	20230619	121500	89676990	8880	8880	8880	8880	55
392	20230619	121400	89188590	8880	8880	8880	8880	0
393	20230619	121300	89188590	8880	8880	8880	8880	0
394	20230619	121200	89188590	8880	8880	8880	8880	93
395	20230619	121100	88362750	8880	8890	8890	8880	120
396	20230619	121000	87296170	8900	8900	8900	8900	2
397	20230619	120900	87278370	8920	8920	8920	8920	0
398	20230619	120800	87278370	8920	8920	8920	8920	0
399	20230619	120700	87278370	8920	8920	8920	8920	0
400	20230619	120600	87278370	8920	8920	8920	8920	0
401	20230619	120500	87278370	8920	8920	8920	8920	0
402	20230619	120400	87278370	8920	8920	8920	8920	0
403	20230619	120300	87278370	8920	8910	8920	8910	2
404	20230619	120200	87260540	8900	8900	8900	8900	0
405	20230619	120100	87260540	8900	8900	8900	8900	168
406	20230619	120000	85765340	8880	8880	8880	8880	0
407	20230619	115900	85765340	8880	8880	8880	8880	0
408	20230619	115800	85765340	8880	8880	8880	8880	21
409	20230619	115700	85578860	8890	8890	8890	8890	3
410	20230619	115600	85552190	8890	8890	8890	8890	46
411	20230619	115500	85143250	8880	8880	8880	8880	0
412	20230619	115400	85143250	8880	8880	8880	8880	10
413	20230619	115300	85054450	8880	8880	8880	8880	0
414	20230619	115200	85054450	8880	8880	8880	8880	0
415	20230619	115100	85054450	8880	8880	8880	8880	0
416	20230619	115000	85054450	8880	8880	8880	8880	0
417	20230619	114900	85054450	8880	8880	8880	8880	0
418	20230619	114800	85054450	8880	8880	8880	8880	36
419	20230619	114700	84734770	8890	8890	8890	8890	0
420	20230619	114600	84734770	8890	8880	8890	8880	106
421	20230619	114500	83793470	8860	8860	8860	8860	0
422	20230619	114400	83793470	8860	8860	8860	8860	0
423	20230619	114300	83793470	8860	8860	8860	8860	0
424	20230619	114200	83793470	8860	8860	8860	8860	0
425	20230619	114100	83793470	8860	8860	8860	8860	0
426	20230619	114000	83793470	8860	8860	8860	8860	0
427	20230619	113900	83793470	8860	8860	8860	8860	0
428	20230619	113800	83793470	8860	8860	8860	8860	0
429	20230619	113700	83793470	8860	8860	8860	8860	0
430	20230619	113600	83793470	8860	8880	8880	8860	227
431	20230619	113500	81779630	8880	8880	8880	8880	105
432	20230619	113400	80847230	8880	8880	8880	8880	0
433	20230619	113300	80847230	8880	8880	8880	8880	0
434	20230619	113200	80847230	8880	8880	8880	8880	0
435	20230619	113100	80847230	8880	8880	8880	8880	0
436	20230619	113000	80847230	8880	8880	8880	8880	0
437	20230619	112900	80847230	8880	8880	8880	8880	0
438	20230619	112800	80847230	8880	8880	8880	8880	0
439	20230619	112700	80847230	8880	8880	8880	8880	184
440	20230619	112600	79213310	8880	8880	8880	8880	0
441	20230619	112500	79213310	8880	8880	8880	8880	0
442	20230619	112400	79213310	8880	8880	8880	8880	0
443	20230619	112300	79213310	8880	8880	8880	8880	0
444	20230619	112200	79213310	8880	8860	8880	8860	4
445	20230619	112100	79177850	8860	8860	8860	8860	200
446	20230619	112000	77405850	8860	8850	8860	8850	104
447	20230619	111900	76484440	8850	8850	8850	8850	3
448	20230619	111800	76457890	8870	8860	8870	8860	105
449	20230619	111700	75527580	8860	8860	8860	8860	0
450	20230619	111600	75527580	8860	8860	8860	8860	0
451	20230619	111500	75527580	8860	8860	8860	8860	0
452	20230619	111400	75527580	8860	8860	8860	8860	0
453	20230619	111300	75527580	8860	8860	8860	8860	1
454	20230619	111200	75518720	8860	8860	8860	8860	0
455	20230619	111100	75518720	8860	8860	8860	8860	0
456	20230619	111000	75518720	8860	8860	8860	8860	0
457	20230619	110900	75518720	8860	8860	8860	8860	0
458	20230619	110800	75518720	8860	8860	8860	8860	0
459	20230619	110700	75518720	8860	8860	8860	8860	0
460	20230619	110600	75518720	8860	8860	8860	8860	0
461	20230619	110500	75518720	8860	8860	8860	8860	0
462	20230619	110400	75518720	8860	8860	8860	8860	3
463	20230619	110300	75492140	8860	8860	8860	8860	0
464	20230619	110200	75492140	8860	8860	8860	8860	0
465	20230619	110100	75492140	8860	8860	8860	8860	0
466	20230619	110000	75492140	8860	8860	8860	8860	0
467	20230619	105900	75492140	8860	8860	8860	8860	0
468	20230619	105800	75492140	8860	8860	8860	8860	50
469	20230619	105700	75049140	8850	8850	8850	8850	0
470	20230619	105600	75049140	8850	8850	8850	8850	0
471	20230619	105500	75049140	8850	8850	8850	8850	0
472	20230619	105400	75049140	8850	8850	8850	8850	0
473	20230619	105300	75049140	8850	8850	8850	8850	0
474	20230619	105200	75049140	8850	8850	8850	8850	0
475	20230619	105100	75049140	8850	8850	8850	8850	0
476	20230619	105000	75049140	8850	8850	8850	8850	0
477	20230619	104900	75049140	8850	8850	8850	8850	50
478	20230619	104800	74606640	8860	8860	8860	8860	0
479	20230619	104700	74606640	8860	8860	8860	8860	0
480	20230619	104600	74606640	8860	8860	8860	8860	0
481	20230619	104500	74606640	8860	8860	8860	8860	0
482	20230619	104400	74606640	8860	8860	8860	8860	50
483	20230619	104300	74163640	8860	8860	8860	8860	0
484	20230619	104200	74163640	8860	8860	8860	8860	0
485	20230619	104100	74163640	8860	8860	8860	8860	0
486	20230619	104000	74163640	8860	8860	8860	8860	0
487	20230619	103900	74163640	8860	8860	8860	8860	0
488	20230619	103800	74163640	8860	8860	8860	8860	20
489	20230619	103700	73986440	8870	8880	8880	8870	30
490	20230619	103600	73720240	8880	8880	8880	8880	0
491	20230619	103500	73720240	8880	8880	8880	8880	0
492	20230619	103400	73720240	8880	8880	8880	8880	0
493	20230619	103300	73720240	8880	8880	8880	8880	0
494	20230619	103200	73720240	8880	8880	8880	8880	0
495	20230619	103100	73720240	8880	8880	8880	8880	0
496	20230619	103000	73720240	8880	8880	8880	8880	49
497	20230619	102900	73285120	8880	8880	8880	8880	2
498	20230619	102800	73267360	8880	8880	8880	8880	0
499	20230619	102700	73267360	8880	8880	8880	8880	1
500	20230619	102600	73258480	8880	8880	8880	8880	0
501	20230619	102500	73258480	8880	8880	8880	8880	0
502	20230619	102400	73258480	8880	8880	8880	8880	4
503	20230619	102300	73222960	8880	8880	8880	8880	104
504	20230619	102200	72299440	8880	8880	8880	8880	4
505	20230619	102100	72263920	8880	8880	8880	8880	4
506	20230619	102000	72228400	8880	8880	8880	8880	108
507	20230619	101900	71269360	8890	8890	8890	8890	0
508	20230619	101800	71269360	8890	8890	8890	8890	1
509	20230619	101700	71260470	8890	8890	8890	8890	11
510	20230619	101600	71162680	8890	8890	8890	8890	0
511	20230619	101500	71162680	8890	8890	8890	8890	0
512	20230619	101400	71162680	8890	8890	8890	8890	0
513	20230619	101300	71162680	8890	8890	8890	8890	8
514	20230619	101200	71091560	8890	8890	8890	8890	0
515	20230619	101100	71091560	8890	8890	8890	8890	0
516	20230619	101000	71091560	8890	8890	8890	8890	0
517	20230619	100900	71091560	8890	8890	8890	8890	0
518	20230619	100800	71091560	8890	8890	8890	8890	0
519	20230619	100700	71091560	8890	8890	8890	8890	5
520	20230619	100600	71047110	8880	8880	8880	8880	0
521	20230619	100500	71047110	8880	8880	8880	8880	58
522	20230619	100400	70532070	8890	8890	8890	8890	0
523	20230619	100300	70532070	8890	8890	8890	8890	11
524	20230619	100200	70434280	8890	8890	8890	8890	0
525	20230619	100100	70434280	8890	8890	8890	8890	0
526	20230619	100000	70434280	8890	8880	8890	8880	41
527	20230619	095900	70070190	8880	8880	8880	8880	15
528	20230619	095800	69936990	8860	8860	8860	8860	0
529	20230619	095700	69936990	8860	8860	8860	8860	4
530	20230619	095600	69901550	8840	8840	8840	8840	0
531	20230619	095500	69901550	8840	8840	8840	8840	0
532	20230619	095400	69901550	8840	8840	8870	8840	46
533	20230619	095300	69494190	8830	8830	8830	8810	11
534	20230619	095200	69397180	8870	8870	8870	8870	4
535	20230619	095100	69361700	8870	8820	8870	8820	126
536	20230619	095000	68249810	8820	8820	8820	8810	1449
537	20230619	094900	55479630	8820	8820	8820	8820	0
538	20230619	094800	55479630	8820	8820	8820	8820	20
539	20230619	094700	55303230	8810	8810	8810	8810	351
540	20230619	094600	52210920	8820	8820	8820	8820	105
541	20230619	094500	51284820	8820	8820	8830	8820	145
542	20230619	094400	50005620	8820	8820	8820	8820	55
543	20230619	094300	49520520	8820	8830	8850	8820	797
544	20230619	094200	42488390	8820	8830	8830	8820	15
545	20230619	094100	42356060	8830	8840	8840	8830	69
546	20230619	094000	41746360	8840	8850	8850	8840	157
547	20230619	093900	40358440	8870	8870	8870	8870	1
548	20230619	093800	40349570	8870	8870	8870	8870	0
549	20230619	093700	40349570	8870	8870	8870	8870	10
550	20230619	093600	40260870	8870	8870	8870	8870	0
551	20230619	093500	40260870	8870	8870	8870	8870	0
552	20230619	093400	40260870	8870	8870	8870	8870	0
553	20230619	093300	40260870	8870	8870	8870	8870	0
554	20230619	093200	40260870	8870	8870	8870	8870	56
555	20230619	093100	39764150	8880	8880	8880	8880	1
556	20230619	093000	39755270	8840	8830	8840	8830	691
557	20230619	092900	33653730	8830	8830	8830	8830	42
558	20230619	092800	33282870	8830	8830	8830	8830	0
559	20230619	092700	33282870	8830	8830	8830	8830	0
560	20230619	092600	33282870	8830	8830	8830	8830	0
561	20230619	092500	33282870	8830	8840	8840	8830	528
562	20230619	092400	28620430	8830	8830	8830	8830	131
563	20230619	092300	27463700	8820	8820	8820	8820	0
564	20230619	092200	27463700	8820	8830	8830	8820	10
565	20230619	092100	27375460	8820	8820	8820	8820	0
566	20230619	092000	27375460	8820	8820	8820	8820	0
567	20230619	091900	27375460	8820	8820	8820	8820	3
568	20230619	091800	27349000	8820	8820	8820	8820	95
569	20230619	091700	26511100	8810	8810	8810	8810	0
570	20230619	091600	26511100	8810	8830	8830	8810	69
571	20230619	091500	25902960	8850	8880	8890	8850	1162
572	20230619	091400	15599540	8890	8920	8920	8890	866
573	20230619	091300	7896520	8910	8910	8910	8910	0
574	20230619	091200	7896520	8910	8920	8920	8910	215
575	20230619	091100	5980820	8950	8950	8950	8950	4
576	20230619	091000	5945020	8930	8950	8950	8930	167
577	20230619	090900	4451040	8950	8950	8950	8950	5
578	20230619	090800	4406290	8980	8980	8980	8980	0
579	20230619	090700	4406290	8980	8980	8980	8980	0
580	20230619	090600	4406290	8980	8980	8980	8980	2
581	20230619	090500	4388330	8970	8970	8970	8970	4
582	20230619	090400	4352450	8970	8970	8970	8970	4
583	20230619	090300	4316570	8970	8970	8970	8970	0
584	20230619	090200	4316570	8970	8970	8970	8970	5
585	20230619	090100	4271720	8980	8980	8980	8960	194
586	20230619	090000	2531910	8970	8980	8980	8970	282