KissMeData/017650/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185200	48910580	9360	9360	9360	9360	10
3	20230619	185100	48910580	9360	9360	9360	9360	0
4	20230619	185000	48910580	9360	9360	9360	9360	0
5	20230619	184900	48910580	9360	9360	9360	9360	0
6	20230619	184800	48910580	9360	9360	9360	9360	0
7	20230619	184700	48910580	9360	9360	9360	9360	0
8	20230619	184600	48910580	9360	9360	9360	9360	0
9	20230619	184500	48910580	9360	9360	9360	9360	0
10	20230619	184400	48910580	9360	9360	9360	9360	0
11	20230619	184300	48910580	9360	9360	9360	9360	0
12	20230619	184200	48910580	9360	9360	9360	9360	0
13	20230619	184100	48910580	9360	9360	9360	9360	0
14	20230619	184000	48910580	9360	9360	9360	9360	0
15	20230619	183900	48910580	9360	9360	9360	9360	0
16	20230619	183800	48910580	9360	9360	9360	9360	0
17	20230619	183700	48910580	9360	9360	9360	9360	0
18	20230619	183600	48910580	9360	9360	9360	9360	0
19	20230619	183500	48910580	9360	9360	9360	9360	0
20	20230619	183400	48910580	9360	9360	9360	9360	0
21	20230619	183300	48910580	9360	9360	9360	9360	0
22	20230619	183200	48910580	9360	9360	9360	9360	0
23	20230619	183100	48910580	9360	9360	9360	9360	0
24	20230619	183000	48910580	9360	9360	9360	9360	0
25	20230619	182900	48910580	9360	9360	9360	9360	0
26	20230619	182800	48910580	9360	9360	9360	9360	0
27	20230619	182700	48910580	9360	9360	9360	9360	0
28	20230619	182600	48910580	9360	9360	9360	9360	0
29	20230619	182500	48910580	9360	9360	9360	9360	0
30	20230619	182400	48910580	9360	9360	9360	9360	0
31	20230619	182300	48910580	9360	9360	9360	9360	0
32	20230619	182200	48910580	9360	9360	9360	9360	10
33	20230619	182100	48910580	9360	9360	9360	9360	0
34	20230619	182000	48910580	9360	9360	9360	9360	0
35	20230619	181900	48910580	9360	9360	9360	9360	0
36	20230619	181800	48910580	9360	9360	9360	9360	0
37	20230619	181700	48910580	9360	9360	9360	9360	0
38	20230619	181600	48910580	9360	9360	9360	9360	0
39	20230619	181500	48910580	9360	9360	9360	9360	0
40	20230619	181400	48910580	9360	9360	9360	9360	0
41	20230619	181300	48910580	9360	9360	9360	9360	0
42	20230619	181200	48910580	9360	9360	9360	9360	0
43	20230619	181100	48910580	9360	9360	9360	9360	0
44	20230619	181000	48910580	9360	9360	9360	9360	0
45	20230619	180900	48910580	9360	9360	9360	9360	0
46	20230619	180800	48910580	9360	9360	9360	9360	0
47	20230619	180700	48910580	9360	9360	9360	9360	0
48	20230619	180600	48910580	9360	9360	9360	9360	0
49	20230619	180500	48910580	9360	9360	9360	9360	0
50	20230619	180400	48910580	9360	9360	9360	9360	0
51	20230619	180300	48910580	9360	9360	9360	9360	0
52	20230619	180200	48910580	9360	9360	9360	9360	0
53	20230619	180100	48910580	9360	9360	9360	9360	0
54	20230619	180000	48910580	9360	9360	9360	9360	0
55	20230619	175900	48910580	9360	9360	9360	9360	0
56	20230619	175800	48910580	9360	9360	9360	9360	0
57	20230619	175700	48910580	9360	9360	9360	9360	0
58	20230619	175600	48910580	9360	9360	9360	9360	0
59	20230619	175500	48910580	9360	9360	9360	9360	0
60	20230619	175400	48910580	9360	9360	9360	9360	0
61	20230619	175300	48910580	9360	9360	9360	9360	0
62	20230619	175200	48910580	9360	9360	9360	9360	10
63	20230619	175100	48910580	9360	9360	9360	9360	0
64	20230619	175000	48910580	9360	9360	9360	9360	0
65	20230619	174900	48910580	9360	9360	9360	9360	0
66	20230619	174800	48910580	9360	9360	9360	9360	0
67	20230619	174700	48910580	9360	9360	9360	9360	0
68	20230619	174600	48910580	9360	9360	9360	9360	0
69	20230619	174500	48910580	9360	9360	9360	9360	0
70	20230619	174400	48910580	9360	9360	9360	9360	0
71	20230619	174300	48910580	9360	9360	9360	9360	0
72	20230619	174200	48910580	9360	9360	9360	9360	0
73	20230619	174100	48910580	9360	9360	9360	9360	0
74	20230619	174000	48910580	9360	9360	9360	9360	0
75	20230619	173900	48910580	9360	9360	9360	9360	0
76	20230619	173800	48910580	9360	9360	9360	9360	0
77	20230619	173700	48910580	9360	9360	9360	9360	0
78	20230619	173600	48910580	9360	9360	9360	9360	0
79	20230619	173500	48910580	9360	9360	9360	9360	0
80	20230619	173400	48910580	9360	9360	9360	9360	0
81	20230619	173300	48910580	9360	9360	9360	9360	0
82	20230619	173200	48910580	9360	9360	9360	9360	0
83	20230619	173100	48910580	9360	9360	9360	9360	0
84	20230619	173000	48910580	9360	9360	9360	9360	0
85	20230619	172900	48910580	9360	9360	9360	9360	0
86	20230619	172800	48910580	9360	9360	9360	9360	0
87	20230619	172700	48910580	9360	9360	9360	9360	0
88	20230619	172600	48910580	9360	9360	9360	9360	0
89	20230619	172500	48910580	9360	9360	9360	9360	0
90	20230619	172400	48910580	9360	9360	9360	9360	0
91	20230619	172300	48910580	9360	9360	9360	9360	0
92	20230619	172200	48910580	9360	9360	9360	9360	10
93	20230619	172100	48910580	9360	9360	9360	9360	0
94	20230619	172000	48910580	9360	9360	9360	9360	0
95	20230619	171900	48910580	9360	9360	9360	9360	0
96	20230619	171800	48910580	9360	9360	9360	9360	0
97	20230619	171700	48910580	9360	9360	9360	9360	0
98	20230619	171600	48910580	9360	9360	9360	9360	0
99	20230619	171500	48910580	9360	9360	9360	9360	0
100	20230619	171400	48910580	9360	9360	9360	9360	0
101	20230619	171300	48910580	9360	9360	9360	9360	0
102	20230619	171200	48910580	9360	9360	9360	9360	0
103	20230619	171100	48910580	9360	9360	9360	9360	0
104	20230619	171000	48910580	9360	9360	9360	9360	0
105	20230619	170900	48910580	9360	9360	9360	9360	0
106	20230619	170800	48910580	9360	9360	9360	9360	0
107	20230619	170700	48910580	9360	9360	9360	9360	0
108	20230619	170600	48910580	9360	9360	9360	9360	0
109	20230619	170500	48910580	9360	9360	9360	9360	0
110	20230619	170400	48910580	9360	9360	9360	9360	0
111	20230619	170300	48910580	9360	9360	9360	9360	0
112	20230619	170200	48910580	9360	9360	9360	9360	0
113	20230619	170100	48910580	9360	9360	9360	9360	0
114	20230619	170000	48910580	9360	9360	9360	9360	0
115	20230619	165900	48910580	9360	9360	9360	9360	0
116	20230619	165800	48910580	9360	9360	9360	9360	0
117	20230619	165700	48910580	9360	9360	9360	9360	0
118	20230619	165600	48910580	9360	9360	9360	9360	0
119	20230619	165500	48910580	9360	9360	9360	9360	0
120	20230619	165400	48910580	9360	9360	9360	9360	0
121	20230619	165300	48910580	9360	9360	9360	9360	0
122	20230619	165200	48910580	9360	9360	9360	9360	10
123	20230619	165100	48910580	9360	9360	9360	9360	0
124	20230619	165000	48910580	9360	9360	9360	9360	0
125	20230619	164900	48910580	9360	9360	9360	9360	0
126	20230619	164800	48910580	9360	9360	9360	9360	0
127	20230619	164700	48910580	9360	9360	9360	9360	0
128	20230619	164600	48910580	9360	9360	9360	9360	0
129	20230619	164500	48910580	9360	9360	9360	9360	0
130	20230619	164400	48910580	9360	9360	9360	9360	0
131	20230619	164300	48910580	9360	9360	9360	9360	0
132	20230619	164200	48910580	9360	9360	9360	9360	0
133	20230619	164100	48910580	9360	9360	9360	9360	0
134	20230619	164000	48910580	9360	9360	9360	9360	0
135	20230619	163900	48910580	9360	9360	9360	9360	0
136	20230619	163800	48910580	9360	9360	9360	9360	0
137	20230619	163700	48910580	9360	9360	9360	9360	0
138	20230619	163600	48910580	9360	9360	9360	9360	0
139	20230619	163500	48910580	9360	9360	9360	9360	0
140	20230619	163400	48910580	9360	9360	9360	9360	0
141	20230619	163300	48910580	9360	9360	9360	9360	0
142	20230619	163200	48910580	9360	9360	9360	9360	0
143	20230619	163100	48910580	9360	9360	9360	9360	0
144	20230619	163000	48910580	9360	9360	9360	9360	0
145	20230619	162900	48910580	9360	9360	9360	9360	0
146	20230619	162800	48910580	9360	9360	9360	9360	0
147	20230619	162700	48910580	9360	9360	9360	9360	0
148	20230619	162600	48910580	9360	9360	9360	9360	0
149	20230619	162500	48910580	9360	9360	9360	9360	0
150	20230619	162400	48910580	9360	9360	9360	9360	0
151	20230619	162300	48910580	9360	9360	9360	9360	0
152	20230619	162200	48910580	9360	9360	9360	9360	10
153	20230619	162100	48910580	9360	9360	9360	9360	0
154	20230619	162000	48910580	9360	9360	9360	9360	0
155	20230619	161900	48910580	9360	9360	9360	9360	0
156	20230619	161800	48910580	9360	9360	9360	9360	0
157	20230619	161700	48910580	9360	9360	9360	9360	0
158	20230619	161600	48910580	9360	9360	9360	9360	0
159	20230619	161500	48910580	9360	9360	9360	9360	0
160	20230619	161400	48910580	9360	9360	9360	9360	0
161	20230619	161300	48910580	9360	9360	9360	9360	0
162	20230619	161200	48910580	9360	9360	9360	9360	0
163	20230619	161100	48910580	9360	9360	9360	9360	0
164	20230619	161000	48910580	9360	9360	9360	9360	0
165	20230619	160900	48910580	9360	9360	9360	9360	0
166	20230619	160800	48910580	9360	9360	9360	9360	0
167	20230619	160700	48910580	9360	9360	9360	9360	0
168	20230619	160600	48910580	9360	9360	9360	9360	0
169	20230619	160500	48910580	9360	9360	9360	9360	0
170	20230619	160400	48910580	9360	9360	9360	9360	0
171	20230619	160300	48910580	9360	9360	9360	9360	0
172	20230619	160200	48910580	9360	9360	9360	9360	0
173	20230619	160100	48910580	9360	9360	9360	9360	0
174	20230619	160000	48910580	9360	9360	9360	9360	0
175	20230619	155900	48910580	9360	9360	9360	9360	0
176	20230619	155800	48910580	9360	9360	9360	9360	0
177	20230619	155700	48910580	9360	9360	9360	9360	0
178	20230619	155600	48910580	9360	9360	9360	9360	0
179	20230619	155500	48910580	9360	9360	9360	9360	0
180	20230619	155400	48910580	9360	9360	9360	9360	0
181	20230619	155300	48910580	9360	9360	9360	9360	0
182	20230619	155200	48910580	9360	9360	9360	9360	10
183	20230619	155100	48910580	9360	9360	9360	9360	0
184	20230619	155000	48910580	9360	9360	9360	9360	0
185	20230619	154900	48910580	9360	9360	9360	9360	0
186	20230619	154800	48910580	9360	9360	9360	9360	0
187	20230619	154700	48910580	9360	9360	9360	9360	0
188	20230619	154600	48910580	9360	9360	9360	9360	0
189	20230619	154500	48910580	9360	9360	9360	9360	0
190	20230619	154400	48910580	9360	9360	9360	9360	0
191	20230619	154300	48910580	9360	9360	9360	9360	0
192	20230619	154200	48910580	9360	9360	9360	9360	0
193	20230619	154100	48910580	9360	9360	9360	9360	0
194	20230619	154000	48910580	9360	9360	9360	9360	0
195	20230619	153900	48910580	9360	9360	9360	9360	0
196	20230619	153800	48910580	9360	9360	9360	9360	0
197	20230619	153700	48910580	9360	9360	9360	9360	0
198	20230619	153600	48910580	9360	9360	9360	9360	0
199	20230619	153500	48910580	9360	9360	9360	9360	0
200	20230619	153400	48910580	9360	9360	9360	9360	0
201	20230619	153300	48910580	9360	9360	9360	9360	0
202	20230619	153200	48910580	9360	9360	9360	9360	0
203	20230619	153100	48910580	9360	9360	9360	9360	0
204	20230619	153000	48910580	9360	9360	9360	9360	0
205	20230619	152900	48910580	9360	9360	9360	9360	0
206	20230619	152800	48910580	9360	9360	9360	9360	0
207	20230619	152700	48910580	9360	9360	9360	9360	0
208	20230619	152600	48910580	9360	9360	9360	9360	0
209	20230619	152500	48910580	9360	9360	9360	9360	0
210	20230619	152400	48910580	9360	9360	9360	9360	0
211	20230619	152300	48910580	9360	9360	9360	9360	0
212	20230619	152200	48910580	9360	9360	9360	9360	0
213	20230619	152100	48910580	9360	9360	9360	9360	0
214	20230619	152000	48910580	9360	9360	9360	9360	0
215	20230619	151900	48910580	9360	9360	9360	9360	0
216	20230619	151800	48910580	9360	9360	9360	9360	0
217	20230619	151700	48910580	9360	9360	9360	9360	0
218	20230619	151600	48910580	9360	9360	9360	9360	10
219	20230619	151500	48816980	9360	9360	9360	9360	60
220	20230619	151400	48255380	9360	9360	9360	9360	0
221	20230619	151300	48255380	9360	9360	9360	9360	0
222	20230619	151200	48255380	9360	9360	9360	9360	0
223	20230619	151100	48255380	9360	9360	9360	9360	0
224	20230619	151000	48255380	9360	9360	9360	9350	25
225	20230619	150900	48021440	9350	9350	9350	9350	0
226	20230619	150800	48021440	9350	9350	9350	9350	0
227	20230619	150700	48021440	9350	9350	9350	9350	50
228	20230619	150600	47553940	9350	9350	9350	9350	5
229	20230619	150500	47507190	9350	9350	9350	9350	0
230	20230619	150400	47507190	9350	9350	9350	9350	1
231	20230619	150300	47497840	9350	9350	9350	9350	0
232	20230619	150200	47497840	9350	9350	9350	9350	0
233	20230619	150100	47497840	9350	9350	9350	9350	0
234	20230619	150000	47497840	9350	9350	9350	9350	0
235	20230619	145900	47497840	9350	9350	9350	9350	0
236	20230619	145800	47497840	9350	9350	9350	9350	0
237	20230619	145700	47497840	9350	9350	9350	9350	0
238	20230619	145600	47497840	9350	9350	9350	9350	0
239	20230619	145500	47497840	9350	9350	9350	9350	200
240	20230619	145400	45627840	9350	9350	9350	9350	0
241	20230619	145300	45627840	9350	9350	9350	9350	0
242	20230619	145200	45627840	9350	9350	9350	9350	275
243	20230619	145100	43056590	9350	9350	9350	9350	0
244	20230619	145000	43056590	9350	9350	9350	9350	0
245	20230619	144900	43056590	9350	9350	9350	9350	0
246	20230619	144800	43056590	9350	9350	9350	9350	0
247	20230619	144700	43056590	9350	9350	9350	9350	0
248	20230619	144600	43056590	9350	9350	9350	9350	0
249	20230619	144500	43056590	9350	9350	9350	9350	0
250	20230619	144400	43056590	9350	9350	9350	9350	0
251	20230619	144300	43056590	9350	9350	9350	9350	0
252	20230619	144200	43056590	9350	9350	9350	9350	0
253	20230619	144100	43056590	9350	9350	9350	9350	0
254	20230619	144000	43056590	9350	9350	9350	9350	0
255	20230619	143900	43056590	9350	9350	9350	9350	0
256	20230619	143800	43056590	9350	9350	9350	9350	0
257	20230619	143700	43056590	9350	9350	9350	9350	0
258	20230619	143600	43056590	9350	9350	9350	9350	0
259	20230619	143500	43056590	9350	9350	9350	9350	0
260	20230619	143400	43056590	9350	9350	9350	9350	0
261	20230619	143300	43056590	9350	9350	9350	9350	0
262	20230619	143200	43056590	9350	9350	9350	9350	1
263	20230619	143100	43047240	9350	9350	9350	9350	0
264	20230619	143000	43047240	9350	9350	9350	9350	0
265	20230619	142900	43047240	9350	9350	9350	9350	0
266	20230619	142800	43047240	9350	9350	9350	9350	9
267	20230619	142700	42963090	9360	9360	9360	9360	0
268	20230619	142600	42963090	9360	9360	9360	9360	0
269	20230619	142500	42963090	9360	9360	9360	9360	0
270	20230619	142400	42963090	9360	9360	9360	9360	0
271	20230619	142300	42963090	9360	9360	9360	9360	0
272	20230619	142200	42963090	9360	9360	9360	9360	0
273	20230619	142100	42963090	9360	9360	9360	9360	0
274	20230619	142000	42963090	9360	9360	9360	9360	0
275	20230619	141900	42963090	9360	9360	9360	9360	0
276	20230619	141800	42963090	9360	9360	9360	9360	0
277	20230619	141700	42963090	9360	9360	9360	9360	0
278	20230619	141600	42963090	9360	9360	9360	9360	0
279	20230619	141500	42963090	9360	9360	9360	9360	0
280	20230619	141400	42963090	9360	9360	9360	9360	0
281	20230619	141300	42963090	9360	9360	9360	9360	0
282	20230619	141200	42963090	9360	9360	9360	9360	0
283	20230619	141100	42963090	9360	9360	9360	9360	0
284	20230619	141000	42963090	9360	9360	9360	9360	0
285	20230619	140900	42963090	9360	9360	9360	9360	0
286	20230619	140800	42963090	9360	9360	9360	9360	0
287	20230619	140700	42963090	9360	9360	9360	9360	0
288	20230619	140600	42963090	9360	9360	9360	9360	0
289	20230619	140500	42963090	9360	9360	9360	9360	0
290	20230619	140400	42963090	9360	9360	9360	9360	0
291	20230619	140300	42963090	9360	9360	9360	9360	0
292	20230619	140200	42963090	9360	9360	9360	9360	0
293	20230619	140100	42963090	9360	9360	9360	9360	0
294	20230619	140000	42963090	9360	9360	9360	9360	134
295	20230619	135900	41708850	9360	9360	9360	9360	0
296	20230619	135800	41708850	9360	9360	9360	9360	100
297	20230619	135700	40772850	9360	9360	9360	9360	0
298	20230619	135600	40772850	9360	9360	9360	9360	0
299	20230619	135500	40772850	9360	9360	9360	9360	0
300	20230619	135400	40772850	9360	9360	9360	9360	1
301	20230619	135300	40763490	9360	9360	9360	9360	0
302	20230619	135200	40763490	9360	9360	9360	9360	0
303	20230619	135100	40763490	9360	9360	9360	9360	0
304	20230619	135000	40763490	9360	9360	9360	9360	0
305	20230619	134900	40763490	9360	9360	9360	9360	0
306	20230619	134800	40763490	9360	9360	9360	9360	33
307	20230619	134700	40454610	9360	9360	9360	9360	0
308	20230619	134600	40454610	9360	9360	9360	9360	0
309	20230619	134500	40454610	9360	9360	9360	9360	0
310	20230619	134400	40454610	9360	9360	9360	9360	0
311	20230619	134300	40454610	9360	9360	9360	9360	0
312	20230619	134200	40454610	9360	9360	9360	9360	0
313	20230619	134100	40454610	9360	9360	9360	9360	2
314	20230619	134000	40435890	9360	9360	9360	9360	0
315	20230619	133900	40435890	9360	9360	9360	9360	0
316	20230619	133800	40435890	9360	9370	9370	9360	101
317	20230619	133700	39490520	9360	9360	9360	9360	0
318	20230619	133600	39490520	9360	9360	9360	9360	0
319	20230619	133500	39490520	9360	9360	9360	9360	0
320	20230619	133400	39490520	9360	9360	9360	9360	0
321	20230619	133300	39490520	9360	9360	9360	9360	0
322	20230619	133200	39490520	9360	9360	9360	9360	0
323	20230619	133100	39490520	9360	9360	9360	9360	0
324	20230619	133000	39490520	9360	9360	9360	9360	0
325	20230619	132900	39490520	9360	9360	9360	9360	0
326	20230619	132800	39490520	9360	9360	9360	9360	0
327	20230619	132700	39490520	9360	9360	9360	9360	66
328	20230619	132600	38872760	9360	9360	9360	9360	0
329	20230619	132500	38872760	9360	9360	9360	9360	0
330	20230619	132400	38872760	9360	9360	9360	9360	0
331	20230619	132300	38872760	9360	9360	9360	9360	0
332	20230619	132200	38872760	9360	9360	9360	9360	0
333	20230619	132100	38872760	9360	9360	9360	9360	0
334	20230619	132000	38872760	9360	9360	9360	9360	0
335	20230619	131900	38872760	9360	9360	9360	9360	0
336	20230619	131800	38872760	9360	9360	9360	9360	0
337	20230619	131700	38872760	9360	9360	9360	9360	0
338	20230619	131600	38872760	9360	9360	9360	9360	0
339	20230619	131500	38872760	9360	9360	9360	9360	38
340	20230619	131400	38517080	9370	9370	9370	9370	0
341	20230619	131300	38517080	9370	9370	9370	9370	0
342	20230619	131200	38517080	9370	9370	9370	9370	0
343	20230619	131100	38517080	9370	9370	9370	9370	0
344	20230619	131000	38517080	9370	9370	9370	9370	5
345	20230619	130900	38470230	9370	9370	9370	9370	0
346	20230619	130800	38470230	9370	9370	9370	9370	0
347	20230619	130700	38470230	9370	9370	9370	9370	0
348	20230619	130600	38470230	9370	9370	9370	9370	0
349	20230619	130500	38470230	9370	9370	9370	9370	5
350	20230619	130400	38423380	9360	9360	9360	9360	65
351	20230619	130300	37814980	9360	9360	9360	9360	0
352	20230619	130200	37814980	9360	9360	9360	9360	0
353	20230619	130100	37814980	9360	9360	9360	9360	0
354	20230619	130000	37814980	9360	9360	9360	9360	0
355	20230619	125900	37814980	9360	9360	9360	9360	0
356	20230619	125800	37814980	9360	9360	9360	9360	0
357	20230619	125700	37814980	9360	9360	9360	9360	0
358	20230619	125600	37814980	9360	9360	9360	9360	0
359	20230619	125500	37814980	9360	9360	9360	9360	13
360	20230619	125400	37693300	9360	9360	9360	9360	0
361	20230619	125300	37693300	9360	9360	9360	9360	0
362	20230619	125200	37693300	9360	9360	9360	9360	0
363	20230619	125100	37693300	9360	9360	9360	9360	0
364	20230619	125000	37693300	9360	9360	9360	9360	0
365	20230619	124900	37693300	9360	9360	9360	9360	0
366	20230619	124800	37693300	9360	9360	9360	9360	0
367	20230619	124700	37693300	9360	9360	9360	9360	0
368	20230619	124600	37693300	9360	9360	9360	9360	0
369	20230619	124500	37693300	9360	9360	9360	9360	85
370	20230619	124400	36897700	9360	9360	9360	9360	0
371	20230619	124300	36897700	9360	9360	9360	9360	10
372	20230619	124200	36804100	9370	9370	9370	9370	0
373	20230619	124100	36804100	9370	9370	9370	9370	0
374	20230619	124000	36804100	9370	9370	9370	9370	53
375	20230619	123900	36307490	9370	9370	9370	9370	0
376	20230619	123800	36307490	9370	9370	9370	9370	0
377	20230619	123700	36307490	9370	9370	9370	9370	0
378	20230619	123600	36307490	9370	9370	9370	9370	0
379	20230619	123500	36307490	9370	9370	9370	9370	0
380	20230619	123400	36307490	9370	9370	9370	9370	0
381	20230619	123300	36307490	9370	9370	9370	9370	0
382	20230619	123200	36307490	9370	9370	9370	9370	0
383	20230619	123100	36307490	9370	9370	9370	9370	0
384	20230619	123000	36307490	9370	9370	9370	9370	0
385	20230619	122900	36307490	9370	9370	9370	9370	0
386	20230619	122800	36307490	9370	9370	9370	9370	0
387	20230619	122700	36307490	9370	9370	9370	9370	0
388	20230619	122600	36307490	9370	9370	9370	9370	0
389	20230619	122500	36307490	9370	9370	9370	9370	0
390	20230619	122400	36307490	9370	9370	9370	9370	0
391	20230619	122300	36307490	9370	9370	9370	9370	0
392	20230619	122200	36307490	9370	9370	9370	9370	0
393	20230619	122100	36307490	9370	9370	9370	9370	0
394	20230619	122000	36307490	9370	9370	9370	9370	0
395	20230619	121900	36307490	9370	9370	9370	9370	0
396	20230619	121800	36307490	9370	9370	9370	9370	0
397	20230619	121700	36307490	9370	9370	9370	9370	2
398	20230619	121600	36288750	9370	9370	9370	9370	0
399	20230619	121500	36288750	9370	9370	9370	9370	0
400	20230619	121400	36288750	9370	9370	9370	9370	0
401	20230619	121300	36288750	9370	9370	9370	9370	0
402	20230619	121200	36288750	9370	9370	9370	9370	1
403	20230619	121100	36279380	9370	9370	9370	9370	0
404	20230619	121000	36279380	9370	9370	9370	9370	0
405	20230619	120900	36279380	9370	9370	9370	9370	0
406	20230619	120800	36279380	9370	9370	9370	9370	0
407	20230619	120700	36279380	9370	9370	9370	9370	0
408	20230619	120600	36279380	9370	9370	9370	9370	0
409	20230619	120500	36279380	9370	9370	9370	9370	0
410	20230619	120400	36279380	9370	9370	9370	9370	0
411	20230619	120300	36279380	9370	9370	9370	9370	0
412	20230619	120200	36279380	9370	9370	9370	9370	0
413	20230619	120100	36279380	9370	9370	9370	9370	75
414	20230619	120000	35576630	9360	9360	9360	9360	0
415	20230619	115900	35576630	9360	9360	9360	9360	68
416	20230619	115800	34940150	9360	9360	9360	9360	0
417	20230619	115700	34940150	9360	9360	9360	9360	0
418	20230619	115600	34940150	9360	9360	9360	9360	13
419	20230619	115500	34818470	9360	9360	9360	9360	30
420	20230619	115400	34537670	9360	9360	9360	9360	0
421	20230619	115300	34537670	9360	9360	9360	9360	0
422	20230619	115200	34537670	9360	9360	9360	9360	0
423	20230619	115100	34537670	9360	9360	9360	9360	0
424	20230619	115000	34537670	9360	9360	9360	9360	0
425	20230619	114900	34537670	9360	9360	9360	9360	23
426	20230619	114800	34322390	9360	9360	9360	9360	0
427	20230619	114700	34322390	9360	9360	9360	9360	0
428	20230619	114600	34322390	9360	9360	9360	9360	0
429	20230619	114500	34322390	9360	9360	9360	9360	27
430	20230619	114400	34069670	9360	9360	9360	9360	0
431	20230619	114300	34069670	9360	9360	9360	9360	0
432	20230619	114200	34069670	9360	9360	9360	9360	20
433	20230619	114100	33882470	9360	9360	9360	9360	0
434	20230619	114000	33882470	9360	9360	9360	9360	0
435	20230619	113900	33882470	9360	9360	9360	9360	85
436	20230619	113800	33086870	9360	9360	9360	9360	0
437	20230619	113700	33086870	9360	9360	9360	9360	0
438	20230619	113600	33086870	9360	9360	9360	9360	0
439	20230619	113500	33086870	9360	9360	9360	9360	33
440	20230619	113400	32777990	9360	9360	9360	9360	0
441	20230619	113300	32777990	9360	9360	9360	9360	0
442	20230619	113200	32777990	9360	9360	9360	9360	0
443	20230619	113100	32777990	9360	9360	9360	9360	0
444	20230619	113000	32777990	9360	9360	9360	9360	0
445	20230619	112900	32777990	9360	9360	9360	9360	0
446	20230619	112800	32777990	9360	9360	9360	9360	0
447	20230619	112700	32777990	9360	9360	9360	9360	70
448	20230619	112600	32122790	9360	9360	9360	9360	0
449	20230619	112500	32122790	9360	9360	9360	9360	137
450	20230619	112400	30840470	9370	9370	9370	9370	0
451	20230619	112300	30840470	9370	9370	9370	9370	0
452	20230619	112200	30840470	9370	9370	9370	9370	0
453	20230619	112100	30840470	9370	9370	9370	9370	54
454	20230619	112000	30334490	9360	9360	9360	9360	0
455	20230619	111900	30334490	9360	9360	9360	9360	0
456	20230619	111800	30334490	9360	9360	9360	9360	0
457	20230619	111700	30334490	9360	9360	9360	9360	0
458	20230619	111600	30334490	9360	9360	9360	9360	5
459	20230619	111500	30287690	9370	9370	9370	9370	0
460	20230619	111400	30287690	9370	9370	9370	9370	0
461	20230619	111300	30287690	9370	9370	9370	9370	100
462	20230619	111200	29350690	9370	9370	9370	9370	0
463	20230619	111100	29350690	9370	9370	9370	9370	0
464	20230619	111000	29350690	9370	9370	9370	9370	0
465	20230619	110900	29350690	9370	9370	9370	9370	0
466	20230619	110800	29350690	9370	9370	9370	9370	1
467	20230619	110700	29341320	9360	9360	9360	9360	20
468	20230619	110600	29154120	9350	9350	9350	9350	0
469	20230619	110500	29154120	9350	9350	9350	9350	30
470	20230619	110400	28873620	9340	9340	9340	9340	0
471	20230619	110300	28873620	9340	9340	9340	9340	0
472	20230619	110200	28873620	9340	9340	9340	9340	0
473	20230619	110100	28873620	9340	9340	9340	9340	0
474	20230619	110000	28873620	9340	9340	9340	9340	137
475	20230619	105900	27594040	9340	9340	9340	9340	0
476	20230619	105800	27594040	9340	9340	9340	9340	6
477	20230619	105700	27538000	9340	9340	9340	9340	6
478	20230619	105600	27481960	9340	9340	9340	9340	0
479	20230619	105500	27481960	9340	9340	9340	9340	37
480	20230619	105400	27136380	9340	9340	9340	9340	6
481	20230619	105300	27080340	9340	9340	9340	9340	1
482	20230619	105200	27071000	9340	9340	9340	9340	7
483	20230619	105100	27005620	9340	9340	9340	9340	7
484	20230619	105000	26940240	9340	9340	9340	9340	4
485	20230619	104900	26902880	9340	9340	9340	9340	84
486	20230619	104800	26118320	9340	9340	9340	9340	7
487	20230619	104700	26052940	9360	9360	9360	9360	179
488	20230619	104600	24377500	9340	9340	9340	9340	6
489	20230619	104500	24321460	9340	9340	9340	9340	37
490	20230619	104400	23975880	9340	9340	9340	9340	0
491	20230619	104300	23975880	9340	9340	9340	9340	6
492	20230619	104200	23919840	9340	9340	9340	9340	7
493	20230619	104100	23854460	9340	9340	9340	9340	0
494	20230619	104000	23854460	9340	9360	9360	9340	8
495	20230619	103900	23779700	9340	9340	9340	9340	7
496	20230619	103800	23714320	9340	9340	9340	9340	0
497	20230619	103700	23714320	9340	9340	9340	9340	7
498	20230619	103600	23648940	9340	9340	9340	9340	6
499	20230619	103500	23592900	9340	9340	9340	9340	30
500	20230619	103400	23312700	9340	9340	9340	9340	7
501	20230619	103300	23247320	9340	9340	9340	9340	6
502	20230619	103200	23191280	9340	9340	9340	9340	0
503	20230619	103100	23191280	9340	9340	9340	9340	7
504	20230619	103000	23125900	9340	9340	9340	9340	6
505	20230619	102900	23069860	9340	9340	9340	9340	0
506	20230619	102800	23069860	9340	9340	9340	9340	7
507	20230619	102700	23004480	9340	9340	9340	9340	7
508	20230619	102600	22939100	9340	9340	9340	9340	0
509	20230619	102500	22939100	9340	9340	9340	9340	33
510	20230619	102400	22630880	9340	9360	9360	9340	8
511	20230619	102300	22556140	9350	9350	9350	9350	2
512	20230619	102200	22537440	9350	9340	9350	9340	27
513	20230619	102100	22285050	9350	9350	9350	9350	4
514	20230619	102000	22247650	9350	9350	9350	9350	1
515	20230619	101900	22238300	9340	9340	9340	9340	6
516	20230619	101800	22182260	9340	9340	9340	9340	7
517	20230619	101700	22116880	9340	9340	9340	9340	0
518	20230619	101600	22116880	9340	9340	9340	9340	6
519	20230619	101500	22060840	9340	9340	9340	9340	40
520	20230619	101400	21687240	9340	9340	9350	9340	103
521	20230619	101300	20725210	9340	9340	9340	9340	7
522	20230619	101200	20659830	9340	9340	9340	9340	6
523	20230619	101100	20603790	9340	9340	9340	9340	0
524	20230619	101000	20603790	9340	9340	9340	9340	7
525	20230619	100900	20538410	9340	9340	9340	9340	6
526	20230619	100800	20482370	9340	9340	9340	9340	0
527	20230619	100700	20482370	9340	9340	9340	9340	89
528	20230619	100600	19651110	9340	9340	9340	9340	6
529	20230619	100500	19595070	9340	9340	9340	9340	30
530	20230619	100400	19314870	9340	9340	9370	9340	9
531	20230619	100300	19230780	9340	9340	9340	9340	6
532	20230619	100200	19174740	9360	9360	9360	9360	11
533	20230619	100100	19071780	9360	9350	9360	9350	59
534	20230619	100000	18519810	9350	9350	9350	9350	73
535	20230619	095900	17837260	9350	9350	9350	9350	0
536	20230619	095800	17837260	9350	9350	9350	9350	6
537	20230619	095700	17781160	9350	9350	9350	9350	7
538	20230619	095600	17715710	9350	9350	9350	9350	0
539	20230619	095500	17715710	9350	9350	9350	9350	6
540	20230619	095400	17659610	9360	9360	9360	9360	7
541	20230619	095300	17594090	9360	9360	9360	9360	1
542	20230619	095200	17584730	9370	9370	9370	9370	0
543	20230619	095100	17584730	9370	9370	9370	9370	0
544	20230619	095000	17584730	9370	9370	9370	9370	413
545	20230619	094900	13714920	9370	9370	9370	9370	0
546	20230619	094800	13714920	9370	9370	9370	9370	0
547	20230619	094700	13714920	9370	9370	9370	9370	0
548	20230619	094600	13714920	9370	9370	9370	9370	0
549	20230619	094500	13714920	9370	9370	9370	9370	0
550	20230619	094400	13714920	9370	9370	9370	9370	15
551	20230619	094300	13574370	9350	9360	9360	9350	2
552	20230619	094200	13555660	9370	9370	9370	9370	0
553	20230619	094100	13555660	9370	9370	9370	9370	0
554	20230619	094000	13555660	9370	9370	9370	9370	0
555	20230619	093900	13555660	9370	9370	9370	9370	0
556	20230619	093800	13555660	9370	9370	9370	9370	0
557	20230619	093700	13555660	9370	9370	9370	9370	1
558	20230619	093600	13546290	9370	9370	9370	9370	0
559	20230619	093500	13546290	9370	9370	9370	9370	30
560	20230619	093400	13265190	9380	9380	9380	9380	0
561	20230619	093300	13265190	9380	9380	9380	9380	0
562	20230619	093200	13265190	9380	9360	9380	9360	230
563	20230619	093100	11109260	9380	9380	9380	9380	0
564	20230619	093000	11109260	9380	9380	9380	9380	0
565	20230619	092900	11109260	9380	9380	9380	9380	0
566	20230619	092800	11109260	9380	9380	9380	9380	0
567	20230619	092700	11109260	9380	9380	9380	9380	0
568	20230619	092600	11109260	9380	9380	9380	9380	0
569	20230619	092500	11109260	9380	9380	9380	9380	0
570	20230619	092400	11109260	9380	9380	9380	9380	0
571	20230619	092300	11109260	9380	9380	9380	9380	0
572	20230619	092200	11109260	9380	9380	9380	9380	0
573	20230619	092100	11109260	9380	9380	9380	9380	0
574	20230619	092000	11109260	9380	9380	9380	9380	0
575	20230619	091900	11109260	9380	9380	9380	9380	0
576	20230619	091800	11109260	9380	9340	9380	9340	148
577	20230619	091700	9726670	9340	9340	9340	9340	0
578	20230619	091600	9726670	9340	9340	9340	9340	0
579	20230619	091500	9726670	9340	9340	9340	9340	0
580	20230619	091400	9726670	9340	9340	9340	9340	100
581	20230619	091300	8792670	9340	9340	9340	9340	0
582	20230619	091200	8792670	9340	9340	9340	9340	0
583	20230619	091100	8792670	9340	9340	9340	9340	0
584	20230619	091000	8792670	9340	9340	9340	9340	0
585	20230619	090900	8792670	9340	9340	9340	9340	0
586	20230619	090800	8792670	9340	9340	9340	9340	50
587	20230619	090700	8325670	9340	9340	9340	9340	50
588	20230619	090600	7858670	9350	9340	9350	9340	123
589	20230619	090500	6709810	9340	9340	9340	9340	15
590	20230619	090400	6569710	9340	9340	9340	9340	0
591	20230619	090300	6569710	9340	9340	9340	9340	0
592	20230619	090200	6569710	9340	9340	9340	9340	0
593	20230619	090100	6569710	9340	9330	9340	9330	70
594	20230619	090000	5915950	9290	9260	9300	9260	638