KissMeData/086820/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	193900	47476130	11600	11600	11600	11600	51
3	20230629	193800	47476130	11600	11600	11600	11600	0
4	20230629	193700	47476130	11600	11600	11600	11600	0
5	20230629	193600	47476130	11600	11600	11600	11600	0
6	20230629	193500	47476130	11600	11600	11600	11600	0
7	20230629	193400	47476130	11600	11600	11600	11600	0
8	20230629	193300	47476130	11600	11600	11600	11600	0
9	20230629	193200	47476130	11600	11600	11600	11600	0
10	20230629	193100	47476130	11600	11600	11600	11600	0
11	20230629	193000	47476130	11600	11600	11600	11600	0
12	20230629	192900	47476130	11600	11600	11600	11600	0
13	20230629	192800	47476130	11600	11600	11600	11600	0
14	20230629	192700	47476130	11600	11600	11600	11600	0
15	20230629	192600	47476130	11600	11600	11600	11600	0
16	20230629	192500	47476130	11600	11600	11600	11600	0
17	20230629	192400	47476130	11600	11600	11600	11600	0
18	20230629	192300	47476130	11600	11600	11600	11600	0
19	20230629	192200	47476130	11600	11600	11600	11600	0
20	20230629	192100	47476130	11600	11600	11600	11600	0
21	20230629	192000	47476130	11600	11600	11600	11600	0
22	20230629	191900	47476130	11600	11600	11600	11600	0
23	20230629	191800	47476130	11600	11600	11600	11600	0
24	20230629	191700	47476130	11600	11600	11600	11600	0
25	20230629	191600	47476130	11600	11600	11600	11600	0
26	20230629	191500	47476130	11600	11600	11600	11600	0
27	20230629	191400	47476130	11600	11600	11600	11600	0
28	20230629	191300	47476130	11600	11600	11600	11600	0
29	20230629	191200	47476130	11600	11600	11600	11600	0
30	20230629	191100	47476130	11600	11600	11600	11600	0
31	20230629	191000	47476130	11600	11600	11600	11600	0
32	20230629	190900	47476130	11600	11600	11600	11600	51
33	20230629	190800	47476130	11600	11600	11600	11600	0
34	20230629	190700	47476130	11600	11600	11600	11600	0
35	20230629	190600	47476130	11600	11600	11600	11600	0
36	20230629	190500	47476130	11600	11600	11600	11600	0
37	20230629	190400	47476130	11600	11600	11600	11600	0
38	20230629	190300	47476130	11600	11600	11600	11600	0
39	20230629	190200	47476130	11600	11600	11600	11600	0
40	20230629	190100	47476130	11600	11600	11600	11600	0
41	20230629	190000	47476130	11600	11600	11600	11600	0
42	20230629	185900	47476130	11600	11600	11600	11600	0
43	20230629	185800	47476130	11600	11600	11600	11600	0
44	20230629	185700	47476130	11600	11600	11600	11600	0
45	20230629	185600	47476130	11600	11600	11600	11600	0
46	20230629	185500	47476130	11600	11600	11600	11600	0
47	20230629	185400	47476130	11600	11600	11600	11600	0
48	20230629	185300	47476130	11600	11600	11600	11600	0
49	20230629	185200	47476130	11600	11600	11600	11600	0
50	20230629	185100	47476130	11600	11600	11600	11600	0
51	20230629	185000	47476130	11600	11600	11600	11600	0
52	20230629	184900	47476130	11600	11600	11600	11600	0
53	20230629	184800	47476130	11600	11600	11600	11600	0
54	20230629	184700	47476130	11600	11600	11600	11600	0
55	20230629	184600	47476130	11600	11600	11600	11600	0
56	20230629	184500	47476130	11600	11600	11600	11600	0
57	20230629	184400	47476130	11600	11600	11600	11600	0
58	20230629	184300	47476130	11600	11600	11600	11600	0
59	20230629	184200	47476130	11600	11600	11600	11600	0
60	20230629	184100	47476130	11600	11600	11600	11600	0
61	20230629	184000	47476130	11600	11600	11600	11600	0
62	20230629	183900	47476130	11600	11600	11600	11600	51
63	20230629	183800	47476130	11600	11600	11600	11600	0
64	20230629	183700	47476130	11600	11600	11600	11600	0
65	20230629	183600	47476130	11600	11600	11600	11600	0
66	20230629	183500	47476130	11600	11600	11600	11600	0
67	20230629	183400	47476130	11600	11600	11600	11600	0
68	20230629	183300	47476130	11600	11600	11600	11600	0
69	20230629	183200	47476130	11600	11600	11600	11600	0
70	20230629	183100	47476130	11600	11600	11600	11600	0
71	20230629	183000	47476130	11600	11600	11600	11600	0
72	20230629	182900	47476130	11600	11600	11600	11600	0
73	20230629	182800	47476130	11600	11600	11600	11600	0
74	20230629	182700	47476130	11600	11600	11600	11600	0
75	20230629	182600	47476130	11600	11600	11600	11600	0
76	20230629	182500	47476130	11600	11600	11600	11600	0
77	20230629	182400	47476130	11600	11600	11600	11600	0
78	20230629	182300	47476130	11600	11600	11600	11600	0
79	20230629	182200	47476130	11600	11600	11600	11600	0
80	20230629	182100	47476130	11600	11600	11600	11600	0
81	20230629	182000	47476130	11600	11600	11600	11600	0
82	20230629	181900	47476130	11600	11600	11600	11600	0
83	20230629	181800	47476130	11600	11600	11600	11600	0
84	20230629	181700	47476130	11600	11600	11600	11600	0
85	20230629	181600	47476130	11600	11600	11600	11600	0
86	20230629	181500	47476130	11600	11600	11600	11600	0
87	20230629	181400	47476130	11600	11600	11600	11600	0
88	20230629	181300	47476130	11600	11600	11600	11600	0
89	20230629	181200	47476130	11600	11600	11600	11600	0
90	20230629	181100	47476130	11600	11600	11600	11600	0
91	20230629	181000	47476130	11600	11600	11600	11600	0
92	20230629	180900	47476130	11600	11600	11600	11600	51
93	20230629	180800	47476130	11600	11600	11600	11600	0
94	20230629	180700	47476130	11600	11600	11600	11600	0
95	20230629	180600	47476130	11600	11600	11600	11600	0
96	20230629	180500	47476130	11600	11600	11600	11600	0
97	20230629	180400	47476130	11600	11600	11600	11600	0
98	20230629	180300	47476130	11600	11600	11600	11600	0
99	20230629	180200	47476130	11600	11600	11600	11600	0
100	20230629	180100	47476130	11600	11600	11600	11600	0
101	20230629	180000	47476130	11600	11600	11600	11600	0
102	20230629	175900	47476130	11600	11600	11600	11600	0
103	20230629	175800	47476130	11600	11600	11600	11600	0
104	20230629	175700	47476130	11600	11600	11600	11600	0
105	20230629	175600	47476130	11600	11600	11600	11600	0
106	20230629	175500	47476130	11600	11600	11600	11600	0
107	20230629	175400	47476130	11600	11600	11600	11600	0
108	20230629	175300	47476130	11600	11600	11600	11600	0
109	20230629	175200	47476130	11600	11600	11600	11600	0
110	20230629	175100	47476130	11600	11600	11600	11600	0
111	20230629	175000	47476130	11600	11600	11600	11600	0
112	20230629	174900	47476130	11600	11600	11600	11600	0
113	20230629	174800	47476130	11600	11600	11600	11600	0
114	20230629	174700	47476130	11600	11600	11600	11600	0
115	20230629	174600	47476130	11600	11600	11600	11600	0
116	20230629	174500	47476130	11600	11600	11600	11600	0
117	20230629	174400	47476130	11600	11600	11600	11600	0
118	20230629	174300	47476130	11600	11600	11600	11600	0
119	20230629	174200	47476130	11600	11600	11600	11600	0
120	20230629	174100	47476130	11600	11600	11600	11600	0
121	20230629	174000	47476130	11600	11600	11600	11600	0
122	20230629	173900	47476130	11600	11600	11600	11600	51
123	20230629	173800	47476130	11600	11600	11600	11600	0
124	20230629	173700	47476130	11600	11600	11600	11600	0
125	20230629	173600	47476130	11600	11600	11600	11600	0
126	20230629	173500	47476130	11600	11600	11600	11600	0
127	20230629	173400	47476130	11600	11600	11600	11600	0
128	20230629	173300	47476130	11600	11600	11600	11600	0
129	20230629	173200	47476130	11600	11600	11600	11600	0
130	20230629	173100	47476130	11600	11600	11600	11600	0
131	20230629	173000	47476130	11600	11600	11600	11600	0
132	20230629	172900	47476130	11600	11600	11600	11600	0
133	20230629	172800	47476130	11600	11600	11600	11600	0
134	20230629	172700	47476130	11600	11600	11600	11600	0
135	20230629	172600	47476130	11600	11600	11600	11600	0
136	20230629	172500	47476130	11600	11600	11600	11600	0
137	20230629	172400	47476130	11600	11600	11600	11600	0
138	20230629	172300	47476130	11600	11600	11600	11600	0
139	20230629	172200	47476130	11600	11600	11600	11600	0
140	20230629	172100	47476130	11600	11600	11600	11600	0
141	20230629	172000	47476130	11600	11600	11600	11600	0
142	20230629	171900	47476130	11600	11600	11600	11600	0
143	20230629	171800	47476130	11600	11600	11600	11600	0
144	20230629	171700	47476130	11600	11600	11600	11600	0
145	20230629	171600	47476130	11600	11600	11600	11600	0
146	20230629	171500	47476130	11600	11600	11600	11600	0
147	20230629	171400	47476130	11600	11600	11600	11600	0
148	20230629	171300	47476130	11600	11600	11600	11600	0
149	20230629	171200	47476130	11600	11600	11600	11600	0
150	20230629	171100	47476130	11600	11600	11600	11600	0
151	20230629	171000	47476130	11600	11600	11600	11600	0
152	20230629	170900	47476130	11600	11600	11600	11600	51
153	20230629	170800	47476130	11600	11600	11600	11600	0
154	20230629	170700	47476130	11600	11600	11600	11600	0
155	20230629	170600	47476130	11600	11600	11600	11600	0
156	20230629	170500	47476130	11600	11600	11600	11600	0
157	20230629	170400	47476130	11600	11600	11600	11600	0
158	20230629	170300	47476130	11600	11600	11600	11600	0
159	20230629	170200	47476130	11600	11600	11600	11600	0
160	20230629	170100	47476130	11600	11600	11600	11600	0
161	20230629	170000	47476130	11600	11600	11600	11600	0
162	20230629	165900	47476130	11600	11600	11600	11600	0
163	20230629	165800	47476130	11600	11600	11600	11600	0
164	20230629	165700	47476130	11600	11600	11600	11600	0
165	20230629	165600	47476130	11600	11600	11600	11600	0
166	20230629	165500	47476130	11600	11600	11600	11600	0
167	20230629	165400	47476130	11600	11600	11600	11600	0
168	20230629	165300	47476130	11600	11600	11600	11600	0
169	20230629	165200	47476130	11600	11600	11600	11600	0
170	20230629	165100	47476130	11600	11600	11600	11600	0
171	20230629	165000	47476130	11600	11600	11600	11600	0
172	20230629	164900	47476130	11600	11600	11600	11600	0
173	20230629	164800	47476130	11600	11600	11600	11600	0
174	20230629	164700	47476130	11600	11600	11600	11600	0
175	20230629	164600	47476130	11600	11600	11600	11600	0
176	20230629	164500	47476130	11600	11600	11600	11600	0
177	20230629	164400	47476130	11600	11600	11600	11600	0
178	20230629	164300	47476130	11600	11600	11600	11600	0
179	20230629	164200	47476130	11600	11600	11600	11600	0
180	20230629	164100	47476130	11600	11600	11600	11600	0
181	20230629	164000	47476130	11600	11600	11600	11600	0
182	20230629	163900	47476130	11600	11600	11600	11600	51
183	20230629	163800	47476130	11600	11600	11600	11600	0
184	20230629	163700	47476130	11600	11600	11600	11600	0
185	20230629	163600	47476130	11600	11600	11600	11600	0
186	20230629	163500	47476130	11600	11600	11600	11600	0
187	20230629	163400	47476130	11600	11600	11600	11600	0
188	20230629	163300	47476130	11600	11600	11600	11600	0
189	20230629	163200	47476130	11600	11600	11600	11600	0
190	20230629	163100	47476130	11600	11600	11600	11600	0
191	20230629	163000	47476130	11600	11600	11600	11600	0
192	20230629	162900	47476130	11600	11600	11600	11600	0
193	20230629	162800	47476130	11600	11600	11600	11600	0
194	20230629	162700	47476130	11600	11600	11600	11600	0
195	20230629	162600	47476130	11600	11600	11600	11600	0
196	20230629	162500	47476130	11600	11600	11600	11600	0
197	20230629	162400	47476130	11600	11600	11600	11600	0
198	20230629	162300	47476130	11600	11600	11600	11600	0
199	20230629	162200	47476130	11600	11600	11600	11600	0
200	20230629	162100	47476130	11600	11600	11600	11600	0
201	20230629	162000	47476130	11600	11600	11600	11600	0
202	20230629	161900	47476130	11600	11600	11600	11600	0
203	20230629	161800	47476130	11600	11600	11600	11600	0
204	20230629	161700	47476130	11600	11600	11600	11600	0
205	20230629	161600	47476130	11600	11600	11600	11600	0
206	20230629	161500	47476130	11600	11600	11600	11600	0
207	20230629	161400	47476130	11600	11600	11600	11600	0
208	20230629	161300	47476130	11600	11600	11600	11600	0
209	20230629	161200	47476130	11600	11600	11600	11600	0
210	20230629	161100	47476130	11600	11600	11600	11600	0
211	20230629	161000	47476130	11600	11600	11600	11600	0
212	20230629	160900	47476130	11600	11600	11600	11600	51
213	20230629	160800	47476130	11600	11600	11600	11600	0
214	20230629	160700	47476130	11600	11600	11600	11600	0
215	20230629	160600	47476130	11600	11600	11600	11600	0
216	20230629	160500	47476130	11600	11600	11600	11600	0
217	20230629	160400	47476130	11600	11600	11600	11600	0
218	20230629	160300	47476130	11600	11600	11600	11600	0
219	20230629	160200	47476130	11600	11600	11600	11600	0
220	20230629	160100	47476130	11600	11600	11600	11600	0
221	20230629	160000	47476130	11600	11600	11600	11600	0
222	20230629	155900	47476130	11600	11600	11600	11600	0
223	20230629	155800	47476130	11600	11600	11600	11600	0
224	20230629	155700	47476130	11600	11600	11600	11600	0
225	20230629	155600	47476130	11600	11600	11600	11600	0
226	20230629	155500	47476130	11600	11600	11600	11600	0
227	20230629	155400	47476130	11600	11600	11600	11600	0
228	20230629	155300	47476130	11600	11600	11600	11600	0
229	20230629	155200	47476130	11600	11600	11600	11600	0
230	20230629	155100	47476130	11600	11600	11600	11600	0
231	20230629	155000	47476130	11600	11600	11600	11600	0
232	20230629	154900	47476130	11600	11600	11600	11600	0
233	20230629	154800	47476130	11600	11600	11600	11600	0
234	20230629	154700	47476130	11600	11600	11600	11600	0
235	20230629	154600	47476130	11600	11600	11600	11600	0
236	20230629	154500	47476130	11600	11600	11600	11600	0
237	20230629	154400	47476130	11600	11600	11600	11600	0
238	20230629	154300	47476130	11600	11600	11600	11600	0
239	20230629	154200	47476130	11600	11600	11600	11600	0
240	20230629	154100	47476130	11600	11600	11600	11600	0
241	20230629	154000	47476130	11600	11600	11600	11600	0
242	20230629	153900	47476130	11600	11600	11600	11600	51
243	20230629	153800	47476130	11600	11600	11600	11600	0
244	20230629	153700	47476130	11600	11600	11600	11600	0
245	20230629	153600	47476130	11600	11600	11600	11600	0
246	20230629	153500	47476130	11600	11600	11600	11600	0
247	20230629	153400	47476130	11600	11600	11600	11600	0
248	20230629	153300	47476130	11600	11600	11600	11600	0
249	20230629	153200	47476130	11600	11600	11600	11600	0
250	20230629	153100	47476130	11600	11600	11600	11600	0
251	20230629	153000	47476130	11600	11600	11600	11600	51
252	20230629	152900	46884530	11600	11600	11600	11600	0
253	20230629	152800	46884530	11600	11600	11600	11600	0
254	20230629	152700	46884530	11600	11600	11600	11600	0
255	20230629	152600	46884530	11600	11600	11600	11600	0
256	20230629	152500	46884530	11600	11600	11600	11600	0
257	20230629	152400	46884530	11600	11600	11600	11600	0
258	20230629	152300	46884530	11600	11600	11600	11600	0
259	20230629	152200	46884530	11600	11600	11600	11600	0
260	20230629	152100	46884530	11600	11600	11600	11600	0
261	20230629	152000	46884530	11600	11600	11600	11600	0
262	20230629	151900	46884530	11600	11600	11600	11600	2
263	20230629	151800	46861330	11600	11600	11600	11600	1
264	20230629	151700	46849730	11680	11650	11680	11640	20
265	20230629	151600	46616470	11610	11610	11610	11610	0
266	20230629	151500	46616470	11610	11610	11610	11610	31
267	20230629	151400	46256560	11600	11620	11620	11600	123
268	20230629	151300	44828770	11650	11650	11650	11650	1
269	20230629	151200	44817120	11650	11650	11650	11650	0
270	20230629	151100	44817120	11650	11650	11650	11650	0
271	20230629	151000	44817120	11650	11650	11660	11650	16
272	20230629	150900	44630690	11640	11640	11640	11640	0
273	20230629	150800	44630690	11640	11640	11640	11640	0
274	20230629	150700	44630690	11640	11640	11640	11640	0
275	20230629	150600	44630690	11640	11640	11640	11640	2
276	20230629	150500	44607410	11610	11640	11640	11610	2
277	20230629	150400	44584160	11650	11650	11650	11650	0
278	20230629	150300	44584160	11650	11650	11650	11650	0
279	20230629	150200	44584160	11650	11650	11650	11650	0
280	20230629	150100	44584160	11650	11650	11650	11650	0
281	20230629	150000	44584160	11650	11650	11650	11650	0
282	20230629	145900	44584160	11650	11650	11650	11650	0
283	20230629	145800	44584160	11650	11650	11650	11650	0
284	20230629	145700	44584160	11650	11650	11650	11650	1
285	20230629	145600	44572510	11670	11640	11670	11640	19
286	20230629	145500	44351050	11610	11610	11610	11610	0
287	20230629	145400	44351050	11610	11610	11610	11610	1
288	20230629	145300	44339440	11700	11700	11700	11700	0
289	20230629	145200	44339440	11700	11640	11700	11640	30
290	20230629	145100	43988960	11680	11650	11680	11650	30
291	20230629	145000	43639410	11660	11660	11660	11660	30
292	20230629	144900	43289610	11660	11630	11660	11630	2
293	20230629	144800	43266320	11660	11660	11660	11660	0
294	20230629	144700	43266320	11660	11660	11660	11660	0
295	20230629	144600	43266320	11660	11660	11660	11660	0
296	20230629	144500	43266320	11660	11630	11660	11630	14
297	20230629	144400	43103430	11630	11630	11630	11630	0
298	20230629	144300	43103430	11630	11630	11630	11630	0
299	20230629	144200	43103430	11630	11620	11630	11620	18
300	20230629	144100	42894240	11620	11620	11620	11620	50
301	20230629	144000	42313240	11620	11620	11620	11620	0
302	20230629	143900	42313240	11620	11600	11620	11600	74
303	20230629	143800	41454080	11620	11620	11620	11600	69
304	20230629	143700	40652480	11620	11600	11620	11600	13
305	20230629	143600	40501660	11620	11600	11620	11600	59
306	20230629	143500	39816740	11610	11580	11610	11580	49
307	20230629	143400	39248410	11580	11580	11580	11580	2
308	20230629	143300	39225250	11590	11590	11590	11590	54
309	20230629	143200	38599390	11620	11620	11620	11620	0
310	20230629	143100	38599390	11620	11620	11620	11620	0
311	20230629	143000	38599390	11620	11620	11620	11620	0
312	20230629	142900	38599390	11620	11620	11620	11620	1
313	20230629	142800	38587770	11630	11630	11630	11630	0
314	20230629	142700	38587770	11630	11630	11630	11630	1
315	20230629	142600	38576140	11630	11630	11630	11630	1
316	20230629	142500	38564510	11630	11630	11630	11630	0
317	20230629	142400	38564510	11630	11630	11630	11630	0
318	20230629	142300	38564510	11630	11630	11630	11630	0
319	20230629	142200	38564510	11630	11630	11630	11630	0
320	20230629	142100	38564510	11630	11630	11630	11630	0
321	20230629	142000	38564510	11630	11610	11630	11610	5
322	20230629	141900	38506430	11620	11620	11620	11620	0
323	20230629	141800	38506430	11620	11620	11620	11620	0
324	20230629	141700	38506430	11620	11620	11620	11620	4
325	20230629	141600	38459950	11630	11630	11630	11630	0
326	20230629	141500	38459950	11630	11630	11630	11630	0
327	20230629	141400	38459950	11630	11630	11630	11630	0
328	20230629	141300	38459950	11630	11630	11630	11630	0
329	20230629	141200	38459950	11630	11630	11630	11630	0
330	20230629	141100	38459950	11630	11630	11630	11630	0
331	20230629	141000	38459950	11630	11630	11630	11630	0
332	20230629	140900	38459950	11630	11630	11630	11630	0
333	20230629	140800	38459950	11630	11630	11630	11630	0
334	20230629	140700	38459950	11630	11630	11630	11630	0
335	20230629	140600	38459950	11630	11610	11630	11610	4
336	20230629	140500	38413480	11610	11610	11610	11610	11
337	20230629	140400	38285770	11590	11590	11590	11590	0
338	20230629	140300	38285770	11590	11590	11590	11590	0
339	20230629	140200	38285770	11590	11590	11590	11590	32
340	20230629	140100	37914890	11590	11590	11590	11590	0
341	20230629	140000	37914890	11590	11590	11590	11590	8
342	20230629	135900	37822170	11620	11620	11620	11620	0
343	20230629	135800	37822170	11620	11620	11620	11620	0
344	20230629	135700	37822170	11620	11620	11620	11620	1
345	20230629	135600	37810550	11610	11610	11610	11610	0
346	20230629	135500	37810550	11610	11610	11610	11610	10
347	20230629	135400	37694450	11610	11610	11610	11610	0
348	20230629	135300	37694450	11610	11610	11610	11610	0
349	20230629	135200	37694450	11610	11610	11610	11610	0
350	20230629	135100	37694450	11610	11610	11610	11610	0
351	20230629	135000	37694450	11610	11610	11610	11610	0
352	20230629	134900	37694450	11610	11610	11610	11610	0
353	20230629	134800	37694450	11610	11610	11610	11610	0
354	20230629	134700	37694450	11610	11610	11610	11610	0
355	20230629	134600	37694450	11610	11610	11610	11610	0
356	20230629	134500	37694450	11610	11610	11610	11610	0
357	20230629	134400	37694450	11610	11610	11610	11610	0
358	20230629	134300	37694450	11610	11610	11610	11610	0
359	20230629	134200	37694450	11610	11610	11610	11610	0
360	20230629	134100	37694450	11610	11600	11610	11600	6
361	20230629	134000	37624820	11610	11610	11610	11610	0
362	20230629	133900	37624820	11610	11610	11610	11610	0
363	20230629	133800	37624820	11610	11610	11610	11610	0
364	20230629	133700	37624820	11610	11610	11610	11610	0
365	20230629	133600	37624820	11610	11610	11610	11610	0
366	20230629	133500	37624820	11610	11610	11610	11610	0
367	20230629	133400	37624820	11610	11610	11610	11610	0
368	20230629	133300	37624820	11610	11610	11610	11610	0
369	20230629	133200	37624820	11610	11610	11610	11610	0
370	20230629	133100	37624820	11610	11610	11610	11610	0
371	20230629	133000	37624820	11610	11610	11610	11610	0
372	20230629	132900	37624820	11610	11610	11610	11610	0
373	20230629	132800	37624820	11610	11610	11610	11610	0
374	20230629	132700	37624820	11610	11610	11610	11610	0
375	20230629	132600	37624820	11610	11610	11610	11610	0
376	20230629	132500	37624820	11610	11610	11610	11610	0
377	20230629	132400	37624820	11610	11610	11610	11610	0
378	20230629	132300	37624820	11610	11610	11610	11610	0
379	20230629	132200	37624820	11610	11610	11610	11610	0
380	20230629	132100	37624820	11610	11610	11610	11610	0
381	20230629	132000	37624820	11610	11610	11610	11610	0
382	20230629	131900	37624820	11610	11610	11610	11610	0
383	20230629	131800	37624820	11610	11610	11610	11610	0
384	20230629	131700	37624820	11610	11600	11610	11600	3
385	20230629	131600	37590000	11610	11610	11610	11610	0
386	20230629	131500	37590000	11610	11610	11610	11610	0
387	20230629	131400	37590000	11610	11610	11610	11610	0
388	20230629	131300	37590000	11610	11610	11610	11610	0
389	20230629	131200	37590000	11610	11610	11610	11610	0
390	20230629	131100	37590000	11610	11610	11610	11610	0
391	20230629	131000	37590000	11610	11610	11610	11610	0
392	20230629	130900	37590000	11610	11610	11610	11610	5
393	20230629	130800	37531950	11610	11610	11610	11610	0
394	20230629	130700	37531950	11610	11610	11610	11610	0
395	20230629	130600	37531950	11610	11610	11610	11610	0
396	20230629	130500	37531950	11610	11610	11610	11610	0
397	20230629	130400	37531950	11610	11610	11610	11610	0
398	20230629	130300	37531950	11610	11610	11610	11610	0
399	20230629	130200	37531950	11610	11610	11610	11610	0
400	20230629	130100	37531950	11610	11610	11610	11610	0
401	20230629	130000	37531950	11610	11610	11610	11610	0
402	20230629	125900	37531950	11610	11610	11610	11610	0
403	20230629	125800	37531950	11610	11610	11610	11610	1
404	20230629	125700	37520340	11540	11540	11540	11540	0
405	20230629	125600	37520340	11540	11540	11540	11540	0
406	20230629	125500	37520340	11540	11540	11540	11540	0
407	20230629	125400	37520340	11540	11540	11540	11540	12
408	20230629	125300	37381860	11540	11620	11620	11540	89
409	20230629	125200	36354650	11540	11540	11540	11540	0
410	20230629	125100	36354650	11540	11560	11560	11540	125
411	20230629	125000	34910810	11630	11630	11630	11630	0
412	20230629	124900	34910810	11630	11630	11630	11630	0
413	20230629	124800	34910810	11630	11620	11630	11620	10
414	20230629	124700	34794540	11630	11620	11630	11620	30
415	20230629	124600	34445740	11620	11620	11620	11620	0
416	20230629	124500	34445740	11620	11620	11620	11620	3
417	20230629	124400	34410880	11630	11630	11630	11630	0
418	20230629	124300	34410880	11630	11630	11630	11630	0
419	20230629	124200	34410880	11630	11630	11630	11630	0
420	20230629	124100	34410880	11630	11630	11630	11630	0
421	20230629	124000	34410880	11630	11630	11630	11630	0
422	20230629	123900	34410880	11630	11630	11630	11630	0
423	20230629	123800	34410880	11630	11630	11630	11630	0
424	20230629	123700	34410880	11630	11630	11630	11630	0
425	20230629	123600	34410880	11630	11620	11630	11620	10
426	20230629	123500	34294670	11620	11620	11620	11620	1
427	20230629	123400	34283050	11620	11620	11620	11620	1
428	20230629	123300	34271430	11610	11610	11610	11610	0
429	20230629	123200	34271430	11610	11610	11610	11610	0
430	20230629	123100	34271430	11610	11610	11610	11610	0
431	20230629	123000	34271430	11610	11610	11610	11610	0
432	20230629	122900	34271430	11610	11610	11610	11610	0
433	20230629	122800	34271430	11610	11610	11610	11610	0
434	20230629	122700	34271430	11610	11610	11610	11610	0
435	20230629	122600	34271430	11610	11600	11610	11600	3
436	20230629	122500	34236610	11600	11600	11600	11600	0
437	20230629	122400	34236610	11600	11600	11600	11600	1
438	20230629	122300	34225010	11610	11610	11610	11610	18
439	20230629	122200	34016030	11610	11610	11610	11610	0
440	20230629	122100	34016030	11610	11610	11610	11610	0
441	20230629	122000	34016030	11610	11610	11610	11610	5
442	20230629	121900	33957980	11610	11610	11610	11610	0
443	20230629	121800	33957980	11610	11610	11610	11610	0
444	20230629	121700	33957980	11610	11610	11610	11610	0
445	20230629	121600	33957980	11610	11610	11610	11610	0
446	20230629	121500	33957980	11610	11610	11610	11610	0
447	20230629	121400	33957980	11610	11610	11610	11610	1
448	20230629	121300	33946370	11590	11550	11600	11550	9
449	20230629	121200	33842330	11550	11550	11550	11550	1
450	20230629	121100	33830780	11560	11600	11600	11560	19
451	20230629	121000	33611070	11610	11610	11610	11610	0
452	20230629	120900	33611070	11610	11610	11610	11610	0
453	20230629	120800	33611070	11610	11610	11610	11610	1
454	20230629	120700	33599460	11680	11680	11680	11680	0
455	20230629	120600	33599460	11680	11680	11680	11680	0
456	20230629	120500	33599460	11680	11680	11680	11680	0
457	20230629	120400	33599460	11680	11680	11680	11680	0
458	20230629	120300	33599460	11680	11680	11680	11680	0
459	20230629	120200	33599460	11680	11680	11680	11680	0
460	20230629	120100	33599460	11680	11680	11680	11680	0
461	20230629	120000	33599460	11680	11680	11680	11680	0
462	20230629	115900	33599460	11680	11680	11680	11680	0
463	20230629	115800	33599460	11680	11680	11680	11680	0
464	20230629	115700	33599460	11680	11640	11680	11640	21
465	20230629	115600	33354810	11650	11650	11650	11650	0
466	20230629	115500	33354810	11650	11650	11650	11650	0
467	20230629	115400	33354810	11650	11650	11650	11650	0
468	20230629	115300	33354810	11650	11650	11650	11650	0
469	20230629	115200	33354810	11650	11650	11650	11650	0
470	20230629	115100	33354810	11650	11650	11650	11650	0
471	20230629	115000	33354810	11650	11650	11650	11650	0
472	20230629	114900	33354810	11650	11650	11650	11650	0
473	20230629	114800	33354810	11650	11650	11650	11650	0
474	20230629	114700	33354810	11650	11650	11650	11650	1
475	20230629	114600	33343160	11650	11650	11650	11650	1
476	20230629	114500	33331510	11560	11620	11620	11560	80
477	20230629	114400	32405780	11670	11670	11670	11670	0
478	20230629	114300	32405780	11670	11670	11670	11670	0
479	20230629	114200	32405780	11670	11670	11670	11670	0
480	20230629	114100	32405780	11670	11670	11670	11670	0
481	20230629	114000	32405780	11670	11670	11670	11670	1
482	20230629	113900	32394110	11670	11670	11670	11670	0
483	20230629	113800	32394110	11670	11670	11670	11670	0
484	20230629	113700	32394110	11670	11670	11670	11670	0
485	20230629	113600	32394110	11670	11650	11670	11650	10
486	20230629	113500	32277550	11650	11650	11650	11650	0
487	20230629	113400	32277550	11650	11650	11650	11650	0
488	20230629	113300	32277550	11650	11650	11650	11650	0
489	20230629	113200	32277550	11650	11650	11650	11650	0
490	20230629	113100	32277550	11650	11650	11650	11650	0
491	20230629	113000	32277550	11650	11650	11650	11650	0
492	20230629	112900	32277550	11650	11650	11650	11650	0
493	20230629	112800	32277550	11650	11650	11650	11650	0
494	20230629	112700	32277550	11650	11650	11650	11650	0
495	20230629	112600	32277550	11650	11650	11650	11650	0
496	20230629	112500	32277550	11650	11650	11650	11650	1
497	20230629	112400	32265900	11630	11630	11630	11630	30
498	20230629	112300	31917000	11680	11630	11680	11630	73
499	20230629	112200	31067760	11670	11670	11670	11670	0
500	20230629	112100	31067760	11670	11670	11670	11670	0
501	20230629	112000	31067760	11670	11670	11670	11670	2
502	20230629	111900	31044420	11670	11650	11670	11650	8
503	20230629	111800	30951150	11670	11670	11670	11670	0
504	20230629	111700	30951150	11670	11670	11670	11670	0
505	20230629	111600	30951150	11670	11670	11670	11670	0
506	20230629	111500	30951150	11670	11640	11690	11570	163
507	20230629	111400	29061650	11630	11620	11650	11610	34
508	20230629	111300	28666480	11590	11640	11640	11590	52
509	20230629	111200	28063370	11600	11620	11620	11600	161
510	20230629	111100	26195290	11650	11650	11650	11650	0
511	20230629	111000	26195290	11650	11650	11650	11650	0
512	20230629	110900	26195290	11650	11650	11650	11650	0
513	20230629	110800	26195290	11650	11650	11650	11650	0
514	20230629	110700	26195290	11650	11650	11650	11650	0
515	20230629	110600	26195290	11650	11650	11650	11650	1
516	20230629	110500	26183640	11700	11690	11700	11690	10
517	20230629	110400	26066700	11710	11710	11710	11710	0
518	20230629	110300	26066700	11710	11710	11710	11710	0
519	20230629	110200	26066700	11710	11710	11710	11710	0
520	20230629	110100	26066700	11710	11710	11710	11710	100
521	20230629	110000	24895700	11730	11710	11730	11710	2
522	20230629	105900	24872260	11730	11730	11730	11730	0
523	20230629	105800	24872260	11730	11720	11730	11720	15
524	20230629	105700	24696450	11710	11720	11720	11710	86
525	20230629	105600	23688990	11720	11670	11720	11660	127
526	20230629	105500	22203320	11680	11640	11680	11600	309
527	20230629	105400	18610070	11680	11680	11680	11680	1
528	20230629	105300	18598390	11680	11620	11680	11620	10
529	20230629	105200	18481940	11620	11600	11620	11600	53
530	20230629	105100	17866880	11600	11640	11640	11600	8
531	20230629	105000	17774040	11600	11600	11600	11600	0
532	20230629	104900	17774040	11600	11630	11650	11600	230
533	20230629	104800	15104640	11650	11650	11650	11650	45
534	20230629	104700	14580390	11680	11680	11680	11680	0
535	20230629	104600	14580390	11680	11680	11680	11680	0
536	20230629	104500	14580390	11680	11680	11680	11680	0
537	20230629	104400	14580390	11680	11680	11680	11680	0
538	20230629	104300	14580390	11680	11680	11680	11680	0
539	20230629	104200	14580390	11680	11680	11680	11680	20
540	20230629	104100	14346790	11680	11680	11680	11680	0
541	20230629	104000	14346790	11680	11680	11680	11680	0
542	20230629	103900	14346790	11680	11680	11680	11680	0
543	20230629	103800	14346790	11680	11680	11680	11680	0
544	20230629	103700	14346790	11680	11680	11680	11680	0
545	20230629	103600	14346790	11680	11680	11680	11680	1
546	20230629	103500	14335110	11730	11730	11730	11730	0
547	20230629	103400	14335110	11730	11730	11730	11730	0
548	20230629	103300	14335110	11730	11690	11730	11690	10
549	20230629	103200	14218060	11700	11690	11700	11690	20
550	20230629	103100	13984210	11680	11680	11680	11680	0
551	20230629	103000	13984210	11680	11680	11680	11680	0
552	20230629	102900	13984210	11680	11680	11680	11680	0
553	20230629	102800	13984210	11680	11680	11680	11680	0
554	20230629	102700	13984210	11680	11680	11680	11680	0
555	20230629	102600	13984210	11680	11680	11680	11680	0
556	20230629	102500	13984210	11680	11680	11680	11680	0
557	20230629	102400	13984210	11680	11680	11680	11680	0
558	20230629	102300	13984210	11680	11680	11680	11680	0
559	20230629	102200	13984210	11680	11680	11680	11680	0
560	20230629	102100	13984210	11680	11680	11680	11680	0
561	20230629	102000	13984210	11680	11680	11680	11680	0
562	20230629	101900	13984210	11680	11680	11680	11680	0
563	20230629	101800	13984210	11680	11680	11680	11680	0
564	20230629	101700	13984210	11680	11680	11680	11680	0
565	20230629	101600	13984210	11680	11680	11680	11680	0
566	20230629	101500	13984210	11680	11680	11680	11680	0
567	20230629	101400	13984210	11680	11670	11680	11670	10
568	20230629	101300	13867420	11670	11670	11670	11670	0
569	20230629	101200	13867420	11670	11680	11680	11670	252
570	20230629	101100	10924070	11680	11680	11680	11680	0
571	20230629	101000	10924070	11680	11680	11680	11680	0
572	20230629	100900	10924070	11680	11670	11680	11670	10
573	20230629	100800	10807330	11680	11680	11680	11680	0
574	20230629	100700	10807330	11680	11680	11680	11680	0
575	20230629	100600	10807330	11680	11660	11680	11660	70
576	20230629	100500	9991020	11680	11680	11680	11680	0
577	20230629	100400	9991020	11680	11680	11680	11680	0
578	20230629	100300	9991020	11680	11680	11680	11680	0
579	20230629	100200	9991020	11680	11640	11680	11640	80
580	20230629	100100	9058720	11650	11650	11650	11650	0
581	20230629	100000	9058720	11650	11630	11650	11630	40
582	20230629	095900	8592740	11640	11640	11640	11640	0
583	20230629	095800	8592740	11640	11640	11650	11600	311
584	20230629	095700	4982850	11600	11600	11600	11600	0
585	20230629	095600	4982850	11600	11600	11600	11600	0
586	20230629	095500	4982850	11600	11600	11600	11600	0
587	20230629	095400	4982850	11600	11600	11600	11600	0
588	20230629	095300	4982850	11600	11600	11600	11600	0
589	20230629	095200	4982850	11600	11600	11600	11600	3
590	20230629	095100	4948050	11600	11600	11600	11600	0
591	20230629	095000	4948050	11600	11600	11600	11600	0
592	20230629	094900	4948050	11600	11600	11600	11600	26
593	20230629	094800	4646450	11670	11670	11670	11670	0
594	20230629	094700	4646450	11670	11670	11670	11670	0
595	20230629	094600	4646450	11670	11670	11670	11670	0
596	20230629	094500	4646450	11670	11650	11670	11650	5
597	20230629	094400	4588140	11660	11660	11660	11660	0
598	20230629	094300	4588140	11660	11650	11670	11650	35
599	20230629	094200	4180110	11650	11650	11650	11650	1
600	20230629	094100	4168460	11670	11670	11670	11670	0
601	20230629	094000	4168460	11670	11630	11670	11630	20
602	20230629	093900	3935240	11590	11590	11590	11590	0
603	20230629	093800	3935240	11590	11600	11600	11590	41
604	20230629	093700	3459650	11620	11620	11620	11620	1
605	20230629	093600	3448030	11670	11670	11670	11670	10
606	20230629	093500	3331330	11670	11650	11670	11650	32
607	20230629	093400	2957980	11660	11660	11660	11660	1
608	20230629	093300	2946320	11670	11630	11670	11630	10
609	20230629	093200	2829770	11670	11610	11670	11600	50
610	20230629	093100	2248960	11650	11650	11650	11650	1
611	20230629	093000	2237310	11680	11650	11680	11650	30
612	20230629	092900	1886990	11660	11660	11660	11660	10
613	20230629	092800	1770390	11670	11670	11670	11670	15
614	20230629	092700	1595340	11670	11670	11670	11670	0
615	20230629	092600	1595340	11670	11620	11670	11620	20
616	20230629	092500	1362520	11610	11610	11610	11610	10
617	20230629	092400	1246420	11610	11610	11610	11610	2
618	20230629	092300	1223200	11610	11620	11620	11610	15
619	20230629	092200	1048920	11650	11650	11650	11650	0
620	20230629	092100	1048920	11650	11650	11650	11650	0
621	20230629	092000	1048920	11650	11650	11650	11650	50
622	20230629	091900	466420	11630	11630	11630	11630	0
623	20230629	091800	466420	11630	11630	11630	11630	9
624	20230629	091700	361750	11640	11660	11660	11640	8
625	20230629	091600	268580	11680	11680	11680	11680	1
626	20230629	091500	256900	11670	11650	11700	11650	12
627	20230629	091400	116760	11650	11650	11650	11650	0
628	20230629	091300	116760	11650	11650	11650	11650	0
629	20230629	091200	116760	11650	11650	11650	11650	4
630	20230629	091100	70160	11690	11690	11690	11690	0
631	20230629	091000	70160	11690	11690	11690	11690	0
632	20230629	090900	70160	11690	11690	11690	11690	1
633	20230629	090800	58470	11650	11650	11650	11650	2
634	20230629	090700	35170	11750	11750	11750	11750	1
635	20230629	090600	23420	11650	11650	11650	11650	0
636	20230629	090500	23420	11650	11650	11650	11650	1
637	20230629	090400	11770	11770	11770	11770	11770	0
638	20230629	090300	11770	11770	11770	11770	11770	0
639	20230629	090200	11770	11770	11770	11770	11770	1
640	20230629	090100	0	11730	11730	11730	11730	0
641	20230629	090000	0	11730	11730	11730	11730	0