KissMeData/191420/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205100	87937820	12360	12360	12360	12360	20
3	20230609	205000	87937820	12360	12360	12360	12360	0
4	20230609	204900	87937820	12360	12360	12360	12360	0
5	20230609	204800	87937820	12360	12360	12360	12360	0
6	20230609	204700	87937820	12360	12360	12360	12360	0
7	20230609	204600	87937820	12360	12360	12360	12360	0
8	20230609	204500	87937820	12360	12360	12360	12360	0
9	20230609	204400	87937820	12360	12360	12360	12360	0
10	20230609	204300	87937820	12360	12360	12360	12360	0
11	20230609	204200	87937820	12360	12360	12360	12360	0
12	20230609	204100	87937820	12360	12360	12360	12360	0
13	20230609	204000	87937820	12360	12360	12360	12360	0
14	20230609	203900	87937820	12360	12360	12360	12360	0
15	20230609	203800	87937820	12360	12360	12360	12360	0
16	20230609	203700	87937820	12360	12360	12360	12360	0
17	20230609	203600	87937820	12360	12360	12360	12360	0
18	20230609	203500	87937820	12360	12360	12360	12360	0
19	20230609	203400	87937820	12360	12360	12360	12360	0
20	20230609	203300	87937820	12360	12360	12360	12360	0
21	20230609	203200	87937820	12360	12360	12360	12360	0
22	20230609	203100	87937820	12360	12360	12360	12360	0
23	20230609	203000	87937820	12360	12360	12360	12360	0
24	20230609	202900	87937820	12360	12360	12360	12360	0
25	20230609	202800	87937820	12360	12360	12360	12360	0
26	20230609	202700	87937820	12360	12360	12360	12360	0
27	20230609	202600	87937820	12360	12360	12360	12360	0
28	20230609	202500	87937820	12360	12360	12360	12360	0
29	20230609	202400	87937820	12360	12360	12360	12360	0
30	20230609	202300	87937820	12360	12360	12360	12360	0
31	20230609	202200	87937820	12360	12360	12360	12360	0
32	20230609	202100	87937820	12360	12360	12360	12360	20
33	20230609	202000	87937820	12360	12360	12360	12360	0
34	20230609	201900	87937820	12360	12360	12360	12360	0
35	20230609	201800	87937820	12360	12360	12360	12360	0
36	20230609	201700	87937820	12360	12360	12360	12360	0
37	20230609	201600	87937820	12360	12360	12360	12360	0
38	20230609	201500	87937820	12360	12360	12360	12360	0
39	20230609	201400	87937820	12360	12360	12360	12360	0
40	20230609	201300	87937820	12360	12360	12360	12360	0
41	20230609	201200	87937820	12360	12360	12360	12360	0
42	20230609	201100	87937820	12360	12360	12360	12360	0
43	20230609	201000	87937820	12360	12360	12360	12360	0
44	20230609	200900	87937820	12360	12360	12360	12360	0
45	20230609	200800	87937820	12360	12360	12360	12360	0
46	20230609	200700	87937820	12360	12360	12360	12360	0
47	20230609	200600	87937820	12360	12360	12360	12360	0
48	20230609	200500	87937820	12360	12360	12360	12360	0
49	20230609	200400	87937820	12360	12360	12360	12360	0
50	20230609	200300	87937820	12360	12360	12360	12360	0
51	20230609	200200	87937820	12360	12360	12360	12360	0
52	20230609	200100	87937820	12360	12360	12360	12360	0
53	20230609	200000	87937820	12360	12360	12360	12360	0
54	20230609	195900	87937820	12360	12360	12360	12360	0
55	20230609	195800	87937820	12360	12360	12360	12360	0
56	20230609	195700	87937820	12360	12360	12360	12360	0
57	20230609	195600	87937820	12360	12360	12360	12360	0
58	20230609	195500	87937820	12360	12360	12360	12360	0
59	20230609	195400	87937820	12360	12360	12360	12360	0
60	20230609	195300	87937820	12360	12360	12360	12360	0
61	20230609	195200	87937820	12360	12360	12360	12360	0
62	20230609	195100	87937820	12360	12360	12360	12360	20
63	20230609	195000	87937820	12360	12360	12360	12360	0
64	20230609	194900	87937820	12360	12360	12360	12360	0
65	20230609	194800	87937820	12360	12360	12360	12360	0
66	20230609	194700	87937820	12360	12360	12360	12360	0
67	20230609	194600	87937820	12360	12360	12360	12360	0
68	20230609	194500	87937820	12360	12360	12360	12360	0
69	20230609	194400	87937820	12360	12360	12360	12360	0
70	20230609	194300	87937820	12360	12360	12360	12360	0
71	20230609	194200	87937820	12360	12360	12360	12360	0
72	20230609	194100	87937820	12360	12360	12360	12360	0
73	20230609	194000	87937820	12360	12360	12360	12360	0
74	20230609	193900	87937820	12360	12360	12360	12360	0
75	20230609	193800	87937820	12360	12360	12360	12360	0
76	20230609	193700	87937820	12360	12360	12360	12360	0
77	20230609	193600	87937820	12360	12360	12360	12360	0
78	20230609	193500	87937820	12360	12360	12360	12360	0
79	20230609	193400	87937820	12360	12360	12360	12360	0
80	20230609	193300	87937820	12360	12360	12360	12360	0
81	20230609	193200	87937820	12360	12360	12360	12360	0
82	20230609	193100	87937820	12360	12360	12360	12360	0
83	20230609	193000	87937820	12360	12360	12360	12360	0
84	20230609	192900	87937820	12360	12360	12360	12360	0
85	20230609	192800	87937820	12360	12360	12360	12360	0
86	20230609	192700	87937820	12360	12360	12360	12360	0
87	20230609	192600	87937820	12360	12360	12360	12360	0
88	20230609	192500	87937820	12360	12360	12360	12360	0
89	20230609	192400	87937820	12360	12360	12360	12360	0
90	20230609	192300	87937820	12360	12360	12360	12360	0
91	20230609	192200	87937820	12360	12360	12360	12360	0
92	20230609	192100	87937820	12360	12360	12360	12360	20
93	20230609	192000	87937820	12360	12360	12360	12360	0
94	20230609	191900	87937820	12360	12360	12360	12360	0
95	20230609	191800	87937820	12360	12360	12360	12360	0
96	20230609	191700	87937820	12360	12360	12360	12360	0
97	20230609	191600	87937820	12360	12360	12360	12360	0
98	20230609	191500	87937820	12360	12360	12360	12360	0
99	20230609	191400	87937820	12360	12360	12360	12360	0
100	20230609	191300	87937820	12360	12360	12360	12360	0
101	20230609	191200	87937820	12360	12360	12360	12360	0
102	20230609	191100	87937820	12360	12360	12360	12360	0
103	20230609	191000	87937820	12360	12360	12360	12360	0
104	20230609	190900	87937820	12360	12360	12360	12360	0
105	20230609	190800	87937820	12360	12360	12360	12360	0
106	20230609	190700	87937820	12360	12360	12360	12360	0
107	20230609	190600	87937820	12360	12360	12360	12360	0
108	20230609	190500	87937820	12360	12360	12360	12360	0
109	20230609	190400	87937820	12360	12360	12360	12360	0
110	20230609	190300	87937820	12360	12360	12360	12360	0
111	20230609	190200	87937820	12360	12360	12360	12360	0
112	20230609	190100	87937820	12360	12360	12360	12360	0
113	20230609	190000	87937820	12360	12360	12360	12360	0
114	20230609	185900	87937820	12360	12360	12360	12360	0
115	20230609	185800	87937820	12360	12360	12360	12360	0
116	20230609	185700	87937820	12360	12360	12360	12360	0
117	20230609	185600	87937820	12360	12360	12360	12360	0
118	20230609	185500	87937820	12360	12360	12360	12360	0
119	20230609	185400	87937820	12360	12360	12360	12360	0
120	20230609	185300	87937820	12360	12360	12360	12360	0
121	20230609	185200	87937820	12360	12360	12360	12360	0
122	20230609	185100	87937820	12360	12360	12360	12360	20
123	20230609	185000	87937820	12360	12360	12360	12360	0
124	20230609	184900	87937820	12360	12360	12360	12360	0
125	20230609	184800	87937820	12360	12360	12360	12360	0
126	20230609	184700	87937820	12360	12360	12360	12360	0
127	20230609	184600	87937820	12360	12360	12360	12360	0
128	20230609	184500	87937820	12360	12360	12360	12360	0
129	20230609	184400	87937820	12360	12360	12360	12360	0
130	20230609	184300	87937820	12360	12360	12360	12360	0
131	20230609	184200	87937820	12360	12360	12360	12360	0
132	20230609	184100	87937820	12360	12360	12360	12360	0
133	20230609	184000	87937820	12360	12360	12360	12360	0
134	20230609	183900	87937820	12360	12360	12360	12360	0
135	20230609	183800	87937820	12360	12360	12360	12360	0
136	20230609	183700	87937820	12360	12360	12360	12360	0
137	20230609	183600	87937820	12360	12360	12360	12360	0
138	20230609	183500	87937820	12360	12360	12360	12360	0
139	20230609	183400	87937820	12360	12360	12360	12360	0
140	20230609	183300	87937820	12360	12360	12360	12360	0
141	20230609	183200	87937820	12360	12360	12360	12360	0
142	20230609	183100	87937820	12360	12360	12360	12360	0
143	20230609	183000	87937820	12360	12360	12360	12360	0
144	20230609	182900	87937820	12360	12360	12360	12360	0
145	20230609	182800	87937820	12360	12360	12360	12360	0
146	20230609	182700	87937820	12360	12360	12360	12360	0
147	20230609	182600	87937820	12360	12360	12360	12360	0
148	20230609	182500	87937820	12360	12360	12360	12360	0
149	20230609	182400	87937820	12360	12360	12360	12360	0
150	20230609	182300	87937820	12360	12360	12360	12360	0
151	20230609	182200	87937820	12360	12360	12360	12360	0
152	20230609	182100	87937820	12360	12360	12360	12360	20
153	20230609	182000	87937820	12360	12360	12360	12360	0
154	20230609	181900	87937820	12360	12360	12360	12360	0
155	20230609	181800	87937820	12360	12360	12360	12360	0
156	20230609	181700	87937820	12360	12360	12360	12360	0
157	20230609	181600	87937820	12360	12360	12360	12360	0
158	20230609	181500	87937820	12360	12360	12360	12360	0
159	20230609	181400	87937820	12360	12360	12360	12360	0
160	20230609	181300	87937820	12360	12360	12360	12360	0
161	20230609	181200	87937820	12360	12360	12360	12360	0
162	20230609	181100	87937820	12360	12360	12360	12360	0
163	20230609	181000	87937820	12360	12360	12360	12360	0
164	20230609	180900	87937820	12360	12360	12360	12360	0
165	20230609	180800	87937820	12360	12360	12360	12360	0
166	20230609	180700	87937820	12360	12360	12360	12360	0
167	20230609	180600	87937820	12360	12360	12360	12360	0
168	20230609	180500	87937820	12360	12360	12360	12360	0
169	20230609	180400	87937820	12360	12360	12360	12360	0
170	20230609	180300	87937820	12360	12360	12360	12360	0
171	20230609	180200	87937820	12360	12360	12360	12360	0
172	20230609	180100	87937820	12360	12360	12360	12360	0
173	20230609	180000	87937820	12360	12360	12360	12360	0
174	20230609	175900	87937820	12360	12360	12360	12360	0
175	20230609	175800	87937820	12360	12360	12360	12360	0
176	20230609	175700	87937820	12360	12360	12360	12360	0
177	20230609	175600	87937820	12360	12360	12360	12360	0
178	20230609	175500	87937820	12360	12360	12360	12360	0
179	20230609	175400	87937820	12360	12360	12360	12360	0
180	20230609	175300	87937820	12360	12360	12360	12360	0
181	20230609	175200	87937820	12360	12360	12360	12360	0
182	20230609	175100	87937820	12360	12360	12360	12360	20
183	20230609	175000	87937820	12360	12360	12360	12360	0
184	20230609	174900	87937820	12360	12360	12360	12360	0
185	20230609	174800	87937820	12360	12360	12360	12360	0
186	20230609	174700	87937820	12360	12360	12360	12360	0
187	20230609	174600	87937820	12360	12360	12360	12360	0
188	20230609	174500	87937820	12360	12360	12360	12360	0
189	20230609	174400	87937820	12360	12360	12360	12360	0
190	20230609	174300	87937820	12360	12360	12360	12360	0
191	20230609	174200	87937820	12360	12360	12360	12360	0
192	20230609	174100	87937820	12360	12360	12360	12360	0
193	20230609	174000	87937820	12360	12360	12360	12360	0
194	20230609	173900	87937820	12360	12360	12360	12360	0
195	20230609	173800	87937820	12360	12360	12360	12360	0
196	20230609	173700	87937820	12360	12360	12360	12360	0
197	20230609	173600	87937820	12360	12360	12360	12360	0
198	20230609	173500	87937820	12360	12360	12360	12360	0
199	20230609	173400	87937820	12360	12360	12360	12360	0
200	20230609	173300	87937820	12360	12360	12360	12360	0
201	20230609	173200	87937820	12360	12360	12360	12360	0
202	20230609	173100	87937820	12360	12360	12360	12360	0
203	20230609	173000	87937820	12360	12360	12360	12360	0
204	20230609	172900	87937820	12360	12360	12360	12360	0
205	20230609	172800	87937820	12360	12360	12360	12360	0
206	20230609	172700	87937820	12360	12360	12360	12360	0
207	20230609	172600	87937820	12360	12360	12360	12360	0
208	20230609	172500	87937820	12360	12360	12360	12360	0
209	20230609	172400	87937820	12360	12360	12360	12360	0
210	20230609	172300	87937820	12360	12360	12360	12360	0
211	20230609	172200	87937820	12360	12360	12360	12360	0
212	20230609	172100	87937820	12360	12360	12360	12360	20
213	20230609	172000	87937820	12360	12360	12360	12360	0
214	20230609	171900	87937820	12360	12360	12360	12360	0
215	20230609	171800	87937820	12360	12360	12360	12360	0
216	20230609	171700	87937820	12360	12360	12360	12360	0
217	20230609	171600	87937820	12360	12360	12360	12360	0
218	20230609	171500	87937820	12360	12360	12360	12360	0
219	20230609	171400	87937820	12360	12360	12360	12360	0
220	20230609	171300	87937820	12360	12360	12360	12360	0
221	20230609	171200	87937820	12360	12360	12360	12360	0
222	20230609	171100	87937820	12360	12360	12360	12360	0
223	20230609	171000	87937820	12360	12360	12360	12360	0
224	20230609	170900	87937820	12360	12360	12360	12360	0
225	20230609	170800	87937820	12360	12360	12360	12360	0
226	20230609	170700	87937820	12360	12360	12360	12360	0
227	20230609	170600	87937820	12360	12360	12360	12360	0
228	20230609	170500	87937820	12360	12360	12360	12360	0
229	20230609	170400	87937820	12360	12360	12360	12360	0
230	20230609	170300	87937820	12360	12360	12360	12360	0
231	20230609	170200	87937820	12360	12360	12360	12360	0
232	20230609	170100	87937820	12360	12360	12360	12360	0
233	20230609	170000	87937820	12360	12360	12360	12360	0
234	20230609	165900	87937820	12360	12360	12360	12360	0
235	20230609	165800	87937820	12360	12360	12360	12360	0
236	20230609	165700	87937820	12360	12360	12360	12360	0
237	20230609	165600	87937820	12360	12360	12360	12360	0
238	20230609	165500	87937820	12360	12360	12360	12360	0
239	20230609	165400	87937820	12360	12360	12360	12360	0
240	20230609	165300	87937820	12360	12360	12360	12360	0
241	20230609	165200	87937820	12360	12360	12360	12360	0
242	20230609	165100	87937820	12360	12360	12360	12360	20
243	20230609	165000	87937820	12360	12360	12360	12360	0
244	20230609	164900	87937820	12360	12360	12360	12360	0
245	20230609	164800	87937820	12360	12360	12360	12360	0
246	20230609	164700	87937820	12360	12360	12360	12360	0
247	20230609	164600	87937820	12360	12360	12360	12360	0
248	20230609	164500	87937820	12360	12360	12360	12360	0
249	20230609	164400	87937820	12360	12360	12360	12360	0
250	20230609	164300	87937820	12360	12360	12360	12360	0
251	20230609	164200	87937820	12360	12360	12360	12360	0
252	20230609	164100	87937820	12360	12360	12360	12360	0
253	20230609	164000	87937820	12360	12360	12360	12360	0
254	20230609	163900	87937820	12360	12360	12360	12360	0
255	20230609	163800	87937820	12360	12360	12360	12360	0
256	20230609	163700	87937820	12360	12360	12360	12360	0
257	20230609	163600	87937820	12360	12360	12360	12360	0
258	20230609	163500	87937820	12360	12360	12360	12360	0
259	20230609	163400	87937820	12360	12360	12360	12360	0
260	20230609	163300	87937820	12360	12360	12360	12360	0
261	20230609	163200	87937820	12360	12360	12360	12360	0
262	20230609	163100	87937820	12360	12360	12360	12360	0
263	20230609	163000	87937820	12360	12360	12360	12360	0
264	20230609	162900	87937820	12360	12360	12360	12360	0
265	20230609	162800	87937820	12360	12360	12360	12360	0
266	20230609	162700	87937820	12360	12360	12360	12360	0
267	20230609	162600	87937820	12360	12360	12360	12360	0
268	20230609	162500	87937820	12360	12360	12360	12360	0
269	20230609	162400	87937820	12360	12360	12360	12360	0
270	20230609	162300	87937820	12360	12360	12360	12360	0
271	20230609	162200	87937820	12360	12360	12360	12360	0
272	20230609	162100	87937820	12360	12360	12360	12360	20
273	20230609	162000	87937820	12360	12360	12360	12360	0
274	20230609	161900	87937820	12360	12360	12360	12360	0
275	20230609	161800	87937820	12360	12360	12360	12360	0
276	20230609	161700	87937820	12360	12360	12360	12360	0
277	20230609	161600	87937820	12360	12360	12360	12360	0
278	20230609	161500	87937820	12360	12360	12360	12360	0
279	20230609	161400	87937820	12360	12360	12360	12360	0
280	20230609	161300	87937820	12360	12360	12360	12360	0
281	20230609	161200	87937820	12360	12360	12360	12360	0
282	20230609	161100	87937820	12360	12360	12360	12360	0
283	20230609	161000	87937820	12360	12360	12360	12360	0
284	20230609	160900	87937820	12360	12360	12360	12360	0
285	20230609	160800	87937820	12360	12360	12360	12360	0
286	20230609	160700	87937820	12360	12360	12360	12360	0
287	20230609	160600	87937820	12360	12360	12360	12360	0
288	20230609	160500	87937820	12360	12360	12360	12360	0
289	20230609	160400	87937820	12360	12360	12360	12360	0
290	20230609	160300	87937820	12360	12360	12360	12360	0
291	20230609	160200	87937820	12360	12360	12360	12360	0
292	20230609	160100	87937820	12360	12360	12360	12360	0
293	20230609	160000	87937820	12360	12360	12360	12360	0
294	20230609	155900	87937820	12360	12360	12360	12360	0
295	20230609	155800	87937820	12360	12360	12360	12360	0
296	20230609	155700	87937820	12360	12360	12360	12360	0
297	20230609	155600	87937820	12360	12360	12360	12360	0
298	20230609	155500	87937820	12360	12360	12360	12360	0
299	20230609	155400	87937820	12360	12360	12360	12360	0
300	20230609	155300	87937820	12360	12360	12360	12360	0
301	20230609	155200	87937820	12360	12360	12360	12360	0
302	20230609	155100	87937820	12360	12360	12360	12360	20
303	20230609	155000	87937820	12360	12360	12360	12360	0
304	20230609	154900	87937820	12360	12360	12360	12360	0
305	20230609	154800	87937820	12360	12360	12360	12360	0
306	20230609	154700	87937820	12360	12360	12360	12360	0
307	20230609	154600	87937820	12360	12360	12360	12360	0
308	20230609	154500	87937820	12360	12360	12360	12360	0
309	20230609	154400	87937820	12360	12360	12360	12360	0
310	20230609	154300	87937820	12360	12360	12360	12360	0
311	20230609	154200	87937820	12360	12360	12360	12360	0
312	20230609	154100	87937820	12360	12360	12360	12360	0
313	20230609	154000	87937820	12360	12360	12360	12360	0
314	20230609	153900	87937820	12360	12360	12360	12360	0
315	20230609	153800	87937820	12360	12360	12360	12360	0
316	20230609	153700	87937820	12360	12360	12360	12360	0
317	20230609	153600	87937820	12360	12360	12360	12360	0
318	20230609	153500	87937820	12360	12360	12360	12360	0
319	20230609	153400	87937820	12360	12360	12360	12360	0
320	20230609	153300	87937820	12360	12360	12360	12360	0
321	20230609	153200	87937820	12360	12360	12360	12360	0
322	20230609	153100	87937820	12360	12360	12360	12360	0
323	20230609	153000	87937820	12360	12360	12360	12360	20
324	20230609	152900	87690620	12360	12360	12360	12360	0
325	20230609	152800	87690620	12360	12360	12360	12360	0
326	20230609	152700	87690620	12360	12360	12360	12360	0
327	20230609	152600	87690620	12360	12360	12360	12360	0
328	20230609	152500	87690620	12360	12360	12360	12360	0
329	20230609	152400	87690620	12360	12360	12360	12360	0
330	20230609	152300	87690620	12360	12360	12360	12360	0
331	20230609	152200	87690620	12360	12360	12360	12360	0
332	20230609	152100	87690620	12360	12360	12360	12360	0
333	20230609	152000	87690620	12360	12360	12360	12360	0
334	20230609	151900	87690620	12360	12310	12360	12310	329
335	20230609	151800	83640130	12310	12310	12310	12310	194
336	20230609	151700	81251990	12310	12310	12310	12300	118
337	20230609	151600	79800360	12310	12310	12310	12310	0
338	20230609	151500	79800360	12310	12310	12310	12310	0
339	20230609	151400	79800360	12310	12310	12310	12310	1
340	20230609	151300	79788050	12380	12380	12380	12380	0
341	20230609	151200	79788050	12380	12380	12380	12380	0
342	20230609	151100	79788050	12380	12380	12380	12380	0
343	20230609	151000	79788050	12380	12380	12380	12380	0
344	20230609	150900	79788050	12380	12380	12380	12380	0
345	20230609	150800	79788050	12380	12380	12380	12380	0
346	20230609	150700	79788050	12380	12380	12380	12380	0
347	20230609	150600	79788050	12380	12380	12380	12380	0
348	20230609	150500	79788050	12380	12380	12380	12380	0
349	20230609	150400	79788050	12380	12380	12380	12380	0
350	20230609	150300	79788050	12380	12380	12380	12380	0
351	20230609	150200	79788050	12380	12380	12380	12380	7
352	20230609	150100	79701390	12380	12380	12380	12380	0
353	20230609	150000	79701390	12380	12380	12380	12380	0
354	20230609	145900	79701390	12380	12380	12380	12380	0
355	20230609	145800	79701390	12380	12380	12380	12380	0
356	20230609	145700	79701390	12380	12350	12380	12350	10
357	20230609	145600	79577740	12290	12290	12290	12290	0
358	20230609	145500	79577740	12290	12290	12290	12290	0
359	20230609	145400	79577740	12290	12290	12290	12290	0
360	20230609	145300	79577740	12290	12290	12290	12290	0
361	20230609	145200	79577740	12290	12290	12290	12290	0
362	20230609	145100	79577740	12290	12290	12290	12290	0
363	20230609	145000	79577740	12290	12290	12290	12290	0
364	20230609	144900	79577740	12290	12290	12290	12290	0
365	20230609	144800	79577740	12290	12290	12290	12290	0
366	20230609	144700	79577740	12290	12290	12290	12290	0
367	20230609	144600	79577740	12290	12290	12290	12290	40
368	20230609	144500	79086140	12290	12300	12300	12290	361
369	20230609	144400	74648980	12300	12300	12300	12300	0
370	20230609	144300	74648980	12300	12300	12300	12300	0
371	20230609	144200	74648980	12300	12300	12300	12300	0
372	20230609	144100	74648980	12300	12300	12300	12300	0
373	20230609	144000	74648980	12300	12300	12300	12300	0
374	20230609	143900	74648980	12300	12300	12300	12300	0
375	20230609	143800	74648980	12300	12330	12330	12300	720
376	20230609	143700	65789750	12330	12330	12330	12330	0
377	20230609	143600	65789750	12330	12330	12330	12330	0
378	20230609	143500	65789750	12330	12330	12330	12330	0
379	20230609	143400	65789750	12330	12330	12330	12330	0
380	20230609	143300	65789750	12330	12330	12330	12330	0
381	20230609	143200	65789750	12330	12330	12330	12330	0
382	20230609	143100	65789750	12330	12330	12330	12330	0
383	20230609	143000	65789750	12330	12310	12330	12310	106
384	20230609	142900	64484770	12310	12310	12310	12310	0
385	20230609	142800	64484770	12310	12310	12310	12310	0
386	20230609	142700	64484770	12310	12310	12310	12310	54
387	20230609	142600	63820030	12320	12320	12320	12320	0
388	20230609	142500	63820030	12320	12320	12320	12320	1
389	20230609	142400	63807710	12310	12310	12310	12310	0
390	20230609	142300	63807710	12310	12320	12320	12310	166
391	20230609	142200	61763090	12320	12320	12320	12320	544
392	20230609	142100	55061010	12330	12330	12330	12330	51
393	20230609	142000	54432180	12350	12350	12350	12350	3
394	20230609	141900	54395130	12350	12350	12350	12350	0
395	20230609	141800	54395130	12350	12350	12350	12350	0
396	20230609	141700	54395130	12350	12350	12350	12350	129
397	20230609	141600	52801980	12330	12330	12330	12330	0
398	20230609	141500	52801980	12330	12330	12330	12330	0
399	20230609	141400	52801980	12330	12330	12330	12330	0
400	20230609	141300	52801980	12330	12330	12330	12330	0
401	20230609	141200	52801980	12330	12330	12330	12330	0
402	20230609	141100	52801980	12330	12330	12330	12330	0
403	20230609	141000	52801980	12330	12330	12330	12330	0
404	20230609	140900	52801980	12330	12330	12330	12330	2
405	20230609	140800	52777320	12320	12320	12320	12320	0
406	20230609	140700	52777320	12320	12320	12320	12320	0
407	20230609	140600	52777320	12320	12320	12320	12320	0
408	20230609	140500	52777320	12320	12320	12320	12320	100
409	20230609	140400	51545320	12320	12320	12320	12320	0
410	20230609	140300	51545320	12320	12320	12320	12320	0
411	20230609	140200	51545320	12320	12320	12320	12320	0
412	20230609	140100	51545320	12320	12320	12320	12320	0
413	20230609	140000	51545320	12320	12320	12320	12320	0
414	20230609	135900	51545320	12320	12320	12320	12320	250
415	20230609	135800	48465320	12350	12350	12350	12350	0
416	20230609	135700	48465320	12350	12350	12350	12350	200
417	20230609	135600	45995320	12350	12350	12350	12350	0
418	20230609	135500	45995320	12350	12350	12350	12350	83
419	20230609	135400	44970270	12350	12350	12350	12350	0
420	20230609	135300	44970270	12350	12350	12350	12350	0
421	20230609	135200	44970270	12350	12350	12350	12350	0
422	20230609	135100	44970270	12350	12350	12350	12350	0
423	20230609	135000	44970270	12350	12350	12350	12350	0
424	20230609	134900	44970270	12350	12350	12350	12350	0
425	20230609	134800	44970270	12350	12350	12350	12350	1
426	20230609	134700	44957920	12330	12330	12330	12330	0
427	20230609	134600	44957920	12330	12330	12330	12330	0
428	20230609	134500	44957920	12330	12330	12330	12330	20
429	20230609	134400	44711320	12330	12330	12330	12330	0
430	20230609	134300	44711320	12330	12330	12330	12330	0
431	20230609	134200	44711320	12330	12330	12330	12330	0
432	20230609	134100	44711320	12330	12330	12330	12330	0
433	20230609	134000	44711320	12330	12340	12340	12330	301
434	20230609	133900	40996990	12330	12330	12330	12330	0
435	20230609	133800	40996990	12330	12330	12330	12330	0
436	20230609	133700	40996990	12330	12330	12330	12330	0
437	20230609	133600	40996990	12330	12330	12330	12330	1
438	20230609	133500	40984660	12400	12400	12400	12400	0
439	20230609	133400	40984660	12400	12400	12400	12400	26
440	20230609	133300	40662260	12390	12380	12390	12380	81
441	20230609	133200	39659140	12320	12320	12320	12320	0
442	20230609	133100	39659140	12320	12320	12320	12320	0
443	20230609	133000	39659140	12320	12320	12320	12320	0
444	20230609	132900	39659140	12320	12330	12330	12320	20
445	20230609	132800	39412640	12370	12370	12370	12370	0
446	20230609	132700	39412640	12370	12370	12370	12370	0
447	20230609	132600	39412640	12370	12370	12370	12370	0
448	20230609	132500	39412640	12370	12370	12370	12370	0
449	20230609	132400	39412640	12370	12370	12370	12370	0
450	20230609	132300	39412640	12370	12370	12370	12370	0
451	20230609	132200	39412640	12370	12370	12370	12370	50
452	20230609	132100	38794140	12370	12370	12370	12370	0
453	20230609	132000	38794140	12370	12370	12370	12370	0
454	20230609	131900	38794140	12370	12370	12370	12370	2
455	20230609	131800	38769400	12370	12370	12370	12370	0
456	20230609	131700	38769400	12370	12370	12370	12370	0
457	20230609	131600	38769400	12370	12370	12370	12370	0
458	20230609	131500	38769400	12370	12370	12370	12370	0
459	20230609	131400	38769400	12370	12370	12370	12370	0
460	20230609	131300	38769400	12370	12370	12370	12370	0
461	20230609	131200	38769400	12370	12370	12370	12370	0
462	20230609	131100	38769400	12370	12370	12370	12370	0
463	20230609	131000	38769400	12370	12370	12370	12370	0
464	20230609	130900	38769400	12370	12360	12370	12350	324
465	20230609	130800	34762020	12330	12330	12330	12330	0
466	20230609	130700	34762020	12330	12330	12330	12330	0
467	20230609	130600	34762020	12330	12330	12330	12330	0
468	20230609	130500	34762020	12330	12330	12330	12330	0
469	20230609	130400	34762020	12330	12330	12330	12330	0
470	20230609	130300	34762020	12330	12330	12330	12330	0
471	20230609	130200	34762020	12330	12330	12330	12330	0
472	20230609	130100	34762020	12330	12340	12340	12330	636
473	20230609	130000	26915840	12350	12350	12350	12350	0
474	20230609	125900	26915840	12350	12350	12350	12350	0
475	20230609	125800	26915840	12350	12350	12350	12350	0
476	20230609	125700	26915840	12350	12350	12350	12350	0
477	20230609	125600	26915840	12350	12350	12350	12350	0
478	20230609	125500	26915840	12350	12350	12350	12350	0
479	20230609	125400	26915840	12350	12350	12350	12350	0
480	20230609	125300	26915840	12350	12350	12350	12350	5
481	20230609	125200	26854090	12370	12370	12370	12370	0
482	20230609	125100	26854090	12370	12370	12370	12370	0
483	20230609	125000	26854090	12370	12370	12370	12370	0
484	20230609	124900	26854090	12370	12370	12370	12370	0
485	20230609	124800	26854090	12370	12370	12370	12370	0
486	20230609	124700	26854090	12370	12370	12370	12370	0
487	20230609	124600	26854090	12370	12370	12370	12370	0
488	20230609	124500	26854090	12370	12370	12370	12370	0
489	20230609	124400	26854090	12370	12370	12370	12370	0
490	20230609	124300	26854090	12370	12370	12370	12370	0
491	20230609	124200	26854090	12370	12370	12370	12370	0
492	20230609	124100	26854090	12370	12360	12370	12360	10
493	20230609	124000	26730400	12350	12350	12350	12350	3
494	20230609	123900	26693350	12350	12350	12350	12350	0
495	20230609	123800	26693350	12350	12350	12350	12350	0
496	20230609	123700	26693350	12350	12350	12350	12350	0
497	20230609	123600	26693350	12350	12350	12350	12350	0
498	20230609	123500	26693350	12350	12350	12350	12350	0
499	20230609	123400	26693350	12350	12350	12350	12350	0
500	20230609	123300	26693350	12350	12350	12350	12350	0
501	20230609	123200	26693350	12350	12350	12350	12350	0
502	20230609	123100	26693350	12350	12350	12350	12350	0
503	20230609	123000	26693350	12350	12350	12350	12350	0
504	20230609	122900	26693350	12350	12350	12350	12350	0
505	20230609	122800	26693350	12350	12350	12350	12350	0
506	20230609	122700	26693350	12350	12350	12350	12350	0
507	20230609	122600	26693350	12350	12350	12350	12350	0
508	20230609	122500	26693350	12350	12350	12350	12350	0
509	20230609	122400	26693350	12350	12350	12350	12350	0
510	20230609	122300	26693350	12350	12350	12350	12350	0
511	20230609	122200	26693350	12350	12360	12360	12350	5
512	20230609	122100	26631590	12350	12350	12350	12350	0
513	20230609	122000	26631590	12350	12350	12350	12350	0
514	20230609	121900	26631590	12350	12350	12350	12350	0
515	20230609	121800	26631590	12350	12350	12350	12350	0
516	20230609	121700	26631590	12350	12350	12350	12350	0
517	20230609	121600	26631590	12350	12350	12350	12350	0
518	20230609	121500	26631590	12350	12350	12350	12350	0
519	20230609	121400	26631590	12350	12350	12350	12350	0
520	20230609	121300	26631590	12350	12350	12350	12350	0
521	20230609	121200	26631590	12350	12350	12350	12350	80
522	20230609	121100	25643590	12350	12350	12350	12350	0
523	20230609	121000	25643590	12350	12350	12350	12350	0
524	20230609	120900	25643590	12350	12350	12350	12350	0
525	20230609	120800	25643590	12350	12360	12360	12350	181
526	20230609	120700	23407180	12370	12370	12370	12370	0
527	20230609	120600	23407180	12370	12370	12370	12370	80
528	20230609	120500	22417580	12370	12370	12370	12370	0
529	20230609	120400	22417580	12370	12370	12370	12370	0
530	20230609	120300	22417580	12370	12370	12370	12370	0
531	20230609	120200	22417580	12370	12370	12370	12370	0
532	20230609	120100	22417580	12370	12370	12370	12370	0
533	20230609	120000	22417580	12370	12370	12370	12370	0
534	20230609	115900	22417580	12370	12370	12370	12370	0
535	20230609	115800	22417580	12370	12370	12370	12370	0
536	20230609	115700	22417580	12370	12370	12370	12370	0
537	20230609	115600	22417580	12370	12370	12370	12370	0
538	20230609	115500	22417580	12370	12370	12370	12370	0
539	20230609	115400	22417580	12370	12370	12370	12370	0
540	20230609	115300	22417580	12370	12370	12370	12370	0
541	20230609	115200	22417580	12370	12370	12370	12370	0
542	20230609	115100	22417580	12370	12370	12370	12370	0
543	20230609	115000	22417580	12370	12370	12370	12370	0
544	20230609	114900	22417580	12370	12370	12370	12370	10
545	20230609	114800	22293880	12370	12370	12370	12370	50
546	20230609	114700	21675380	12370	12370	12370	12370	0
547	20230609	114600	21675380	12370	12370	12370	12370	0
548	20230609	114500	21675380	12370	12370	12370	12370	0
549	20230609	114400	21675380	12370	12370	12370	12370	0
550	20230609	114300	21675380	12370	12370	12370	12370	0
551	20230609	114200	21675380	12370	12370	12370	12370	100
552	20230609	114100	20438380	12370	12370	12370	12370	9
553	20230609	114000	20327050	12370	12370	12370	12370	12
554	20230609	113900	20178610	12370	12370	12370	12370	0
555	20230609	113800	20178610	12370	12370	12370	12370	0
556	20230609	113700	20178610	12370	12370	12370	12370	0
557	20230609	113600	20178610	12370	12370	12370	12370	0
558	20230609	113500	20178610	12370	12370	12370	12370	0
559	20230609	113400	20178610	12370	12370	12370	12370	0
560	20230609	113300	20178610	12370	12370	12370	12370	0
561	20230609	113200	20178610	12370	12370	12370	12370	0
562	20230609	113100	20178610	12370	12370	12370	12370	0
563	20230609	113000	20178610	12370	12370	12370	12370	0
564	20230609	112900	20178610	12370	12370	12370	12370	0
565	20230609	112800	20178610	12370	12370	12370	12370	0
566	20230609	112700	20178610	12370	12370	12370	12370	0
567	20230609	112600	20178610	12370	12370	12370	12370	0
568	20230609	112500	20178610	12370	12370	12370	12370	0
569	20230609	112400	20178610	12370	12370	12370	12370	0
570	20230609	112300	20178610	12370	12370	12370	12370	0
571	20230609	112200	20178610	12370	12370	12370	12370	0
572	20230609	112100	20178610	12370	12370	12370	12370	0
573	20230609	112000	20178610	12370	12370	12370	12370	0
574	20230609	111900	20178610	12370	12370	12370	12370	0
575	20230609	111800	20178610	12370	12370	12370	12370	0
576	20230609	111700	20178610	12370	12370	12370	12370	0
577	20230609	111600	20178610	12370	12370	12370	12370	0
578	20230609	111500	20178610	12370	12370	12370	12370	0
579	20230609	111400	20178610	12370	12370	12370	12370	0
580	20230609	111300	20178610	12370	12370	12370	12370	0
581	20230609	111200	20178610	12370	12370	12370	12370	0
582	20230609	111100	20178610	12370	12370	12370	12370	0
583	20230609	111000	20178610	12370	12370	12370	12370	0
584	20230609	110900	20178610	12370	12370	12370	12370	0
585	20230609	110800	20178610	12370	12370	12370	12370	0
586	20230609	110700	20178610	12370	12370	12370	12370	0
587	20230609	110600	20178610	12370	12370	12370	12370	0
588	20230609	110500	20178610	12370	12370	12370	12370	2
589	20230609	110400	20153870	12360	12360	12360	12360	0
590	20230609	110300	20153870	12360	12360	12360	12360	2
591	20230609	110200	20129150	12360	12360	12360	12360	0
592	20230609	110100	20129150	12360	12360	12360	12360	0
593	20230609	110000	20129150	12360	12360	12360	12360	0
594	20230609	105900	20129150	12360	12360	12360	12360	0
595	20230609	105800	20129150	12360	12360	12360	12360	0
596	20230609	105700	20129150	12360	12360	12360	12360	1
597	20230609	105600	20116790	12360	12360	12360	12360	0
598	20230609	105500	20116790	12360	12360	12360	12360	0
599	20230609	105400	20116790	12360	12360	12360	12360	0
600	20230609	105300	20116790	12360	12360	12360	12360	0
601	20230609	105200	20116790	12360	12360	12360	12360	0
602	20230609	105100	20116790	12360	12370	12370	12360	97
603	20230609	105000	18917850	12370	12370	12370	12370	0
604	20230609	104900	18917850	12370	12370	12370	12370	0
605	20230609	104800	18917850	12370	12370	12370	12370	0
606	20230609	104700	18917850	12370	12370	12370	12370	0
607	20230609	104600	18917850	12370	12370	12370	12370	0
608	20230609	104500	18917850	12370	12370	12370	12370	102
609	20230609	104400	17656110	12390	12390	12390	12390	0
610	20230609	104300	17656110	12390	12390	12390	12390	0
611	20230609	104200	17656110	12390	12380	12390	12380	2
612	20230609	104100	17631340	12390	12390	12390	12390	0
613	20230609	104000	17631340	12390	12390	12390	12390	0
614	20230609	103900	17631340	12390	12390	12390	12390	0
615	20230609	103800	17631340	12390	12390	12390	12390	0
616	20230609	103700	17631340	12390	12390	12390	12390	0
617	20230609	103600	17631340	12390	12390	12390	12390	0
618	20230609	103500	17631340	12390	12390	12390	12390	0
619	20230609	103400	17631340	12390	12390	12390	12390	3
620	20230609	103300	17594170	12390	12390	12390	12390	0
621	20230609	103200	17594170	12390	12390	12390	12390	0
622	20230609	103100	17594170	12390	12390	12390	12390	0
623	20230609	103000	17594170	12390	12390	12390	12390	0
624	20230609	102900	17594170	12390	12390	12390	12390	0
625	20230609	102800	17594170	12390	12390	12390	12390	0
626	20230609	102700	17594170	12390	12390	12390	12390	0
627	20230609	102600	17594170	12390	12390	12390	12390	0
628	20230609	102500	17594170	12390	12390	12390	12390	0
629	20230609	102400	17594170	12390	12390	12390	12390	0
630	20230609	102300	17594170	12390	12390	12390	12390	0
631	20230609	102200	17594170	12390	12390	12390	12390	298
632	20230609	102100	13901950	12390	12390	12390	12390	0
633	20230609	102000	13901950	12390	12390	12390	12390	0
634	20230609	101900	13901950	12390	12390	12390	12390	0
635	20230609	101800	13901950	12390	12390	12390	12390	0
636	20230609	101700	13901950	12390	12390	12390	12390	0
637	20230609	101600	13901950	12390	12390	12390	12390	2
638	20230609	101500	13877170	12390	12390	12390	12390	0
639	20230609	101400	13877170	12390	12390	12390	12390	0
640	20230609	101300	13877170	12390	12390	12390	12390	0
641	20230609	101200	13877170	12390	12390	12390	12390	0
642	20230609	101100	13877170	12390	12390	12390	12390	2
643	20230609	101000	13852390	12390	12390	12390	12390	0
644	20230609	100900	13852390	12390	12390	12390	12390	0
645	20230609	100800	13852390	12390	12390	12390	12390	0
646	20230609	100700	13852390	12390	12390	12390	12390	0
647	20230609	100600	13852390	12390	12390	12390	12390	0
648	20230609	100500	13852390	12390	12390	12390	12390	0
649	20230609	100400	13852390	12390	12390	12390	12390	1
650	20230609	100300	13840000	12340	12340	12340	12340	0
651	20230609	100200	13840000	12340	12340	12340	12340	0
652	20230609	100100	13840000	12340	12340	12340	12340	0
653	20230609	100000	13840000	12340	12340	12340	12340	0
654	20230609	095900	13840000	12340	12340	12340	12340	0
655	20230609	095800	13840000	12340	12340	12340	12340	0
656	20230609	095700	13840000	12340	12340	12340	12340	0
657	20230609	095600	13840000	12340	12340	12340	12340	0
658	20230609	095500	13840000	12340	12340	12340	12340	0
659	20230609	095400	13840000	12340	12340	12340	12340	0
660	20230609	095300	13840000	12340	12340	12340	12340	0
661	20230609	095200	13840000	12340	12340	12340	12340	0
662	20230609	095100	13840000	12340	12340	12340	12340	0
663	20230609	095000	13840000	12340	12340	12340	12340	0
664	20230609	094900	13840000	12340	12340	12340	12340	0
665	20230609	094800	13840000	12340	12340	12340	12340	0
666	20230609	094700	13840000	12340	12340	12340	12340	387
667	20230609	094600	9064420	12350	12350	12350	12350	55
668	20230609	094500	8385170	12360	12360	12360	12360	25
669	20230609	094400	8076170	12400	12400	12400	12400	50
670	20230609	094300	7456170	12400	12400	12400	12400	0
671	20230609	094200	7456170	12400	12400	12400	12400	0
672	20230609	094100	7456170	12400	12400	12400	12400	0
673	20230609	094000	7456170	12400	12400	12400	12400	0
674	20230609	093900	7456170	12400	12400	12400	12400	20
675	20230609	093800	7208170	12420	12420	12420	12420	50
676	20230609	093700	6587170	12430	12430	12430	12430	0
677	20230609	093600	6587170	12430	12430	12430	12430	1
678	20230609	093500	6574740	12430	12430	12430	12430	0
679	20230609	093400	6574740	12430	12430	12430	12430	0
680	20230609	093300	6574740	12430	12430	12430	12430	0
681	20230609	093200	6574740	12430	12430	12430	12430	0
682	20230609	093100	6574740	12430	12430	12430	12430	0
683	20230609	093000	6574740	12430	12430	12430	12430	0
684	20230609	092900	6574740	12430	12430	12430	12430	0
685	20230609	092800	6574740	12430	12420	12430	12420	21
686	20230609	092700	6313730	12430	12430	12430	12430	0
687	20230609	092600	6313730	12430	12430	12430	12430	0
688	20230609	092500	6313730	12430	12430	12430	12430	0
689	20230609	092400	6313730	12430	12430	12430	12430	0
690	20230609	092300	6313730	12430	12430	12430	12430	0
691	20230609	092200	6313730	12430	12430	12430	12430	8
692	20230609	092100	6214290	12420	12420	12420	12420	0
693	20230609	092000	6214290	12420	12420	12420	12420	0
694	20230609	091900	6214290	12420	12420	12420	12420	0
695	20230609	091800	6214290	12420	12410	12420	12410	59
696	20230609	091700	5481750	12420	12420	12420	12420	0
697	20230609	091600	5481750	12420	12420	12420	12420	0
698	20230609	091500	5481750	12420	12420	12420	12420	0
699	20230609	091400	5481750	12420	12410	12420	12410	95
700	20230609	091300	4301870	12430	12380	12430	12380	40
701	20230609	091200	3806170	12430	12430	12430	12430	20
702	20230609	091100	3557570	12430	12430	12430	12430	1
703	20230609	091000	3545140	12440	12440	12440	12440	10
704	20230609	090900	3420740	12460	12450	12460	12450	10
705	20230609	090800	3296150	12460	12450	12460	12450	100
706	20230609	090700	2050170	12460	12460	12460	12460	0
707	20230609	090600	2050170	12460	12380	12460	12380	5
708	20230609	090500	1988030	12350	12360	12360	12350	50
709	20230609	090400	1370500	12350	12350	12350	12350	0
710	20230609	090300	1370500	12350	12350	12350	12350	0
711	20230609	090200	1370500	12350	12350	12350	12350	0
712	20230609	090100	1370500	12350	12350	12350	12350	0
713	20230609	090000	1370500	12350	12470	12470	12350	110