KissMeData/179530/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183000	80518675	4135	4135	4135	4135	1628
3	20230615	182900	80518675	4135	4135	4135	4135	0
4	20230615	182800	80518675	4135	4135	4135	4135	0
5	20230615	182700	80518675	4135	4135	4135	4135	0
6	20230615	182600	80518675	4135	4135	4135	4135	0
7	20230615	182500	80518675	4135	4135	4135	4135	0
8	20230615	182400	80518675	4135	4135	4135	4135	0
9	20230615	182300	80518675	4135	4135	4135	4135	0
10	20230615	182200	80518675	4135	4135	4135	4135	0
11	20230615	182100	80518675	4135	4135	4135	4135	0
12	20230615	182000	80518675	4135	4135	4135	4135	0
13	20230615	181900	80518675	4135	4135	4135	4135	0
14	20230615	181800	80518675	4135	4135	4135	4135	0
15	20230615	181700	80518675	4135	4135	4135	4135	0
16	20230615	181600	80518675	4135	4135	4135	4135	0
17	20230615	181500	80518675	4135	4135	4135	4135	0
18	20230615	181400	80518675	4135	4135	4135	4135	0
19	20230615	181300	80518675	4135	4135	4135	4135	0
20	20230615	181200	80518675	4135	4135	4135	4135	0
21	20230615	181100	80518675	4135	4135	4135	4135	0
22	20230615	181000	80518675	4135	4135	4135	4135	0
23	20230615	180900	80518675	4135	4135	4135	4135	0
24	20230615	180800	80518675	4135	4135	4135	4135	0
25	20230615	180700	80518675	4135	4135	4135	4135	0
26	20230615	180600	80518675	4135	4135	4135	4135	0
27	20230615	180500	80518675	4135	4135	4135	4135	0
28	20230615	180400	80518675	4135	4135	4135	4135	0
29	20230615	180300	80518675	4135	4135	4135	4135	0
30	20230615	180200	80518675	4135	4135	4135	4135	0
31	20230615	180100	80518675	4135	4135	4135	4135	0
32	20230615	180000	80518675	4135	4135	4135	4135	1628
33	20230615	175900	80518675	4135	4135	4135	4135	0
34	20230615	175800	80518675	4135	4135	4135	4135	0
35	20230615	175700	80518675	4135	4135	4135	4135	0
36	20230615	175600	80518675	4135	4135	4135	4135	0
37	20230615	175500	80518675	4135	4135	4135	4135	0
38	20230615	175400	80518675	4135	4135	4135	4135	0
39	20230615	175300	80518675	4135	4135	4135	4135	0
40	20230615	175200	80518675	4135	4135	4135	4135	0
41	20230615	175100	80518675	4135	4135	4135	4135	0
42	20230615	175000	80518675	4135	4135	4135	4135	0
43	20230615	174900	80518675	4135	4135	4135	4135	0
44	20230615	174800	80518675	4135	4135	4135	4135	0
45	20230615	174700	80518675	4135	4135	4135	4135	0
46	20230615	174600	80518675	4135	4135	4135	4135	0
47	20230615	174500	80518675	4135	4135	4135	4135	0
48	20230615	174400	80518675	4135	4135	4135	4135	0
49	20230615	174300	80518675	4135	4135	4135	4135	0
50	20230615	174200	80518675	4135	4135	4135	4135	0
51	20230615	174100	80518675	4135	4135	4135	4135	0
52	20230615	174000	80518675	4135	4135	4135	4135	0
53	20230615	173900	80518675	4135	4135	4135	4135	0
54	20230615	173800	80518675	4135	4135	4135	4135	0
55	20230615	173700	80518675	4135	4135	4135	4135	0
56	20230615	173600	80518675	4135	4135	4135	4135	0
57	20230615	173500	80518675	4135	4135	4135	4135	0
58	20230615	173400	80518675	4135	4135	4135	4135	0
59	20230615	173300	80518675	4135	4135	4135	4135	0
60	20230615	173200	80518675	4135	4135	4135	4135	0
61	20230615	173100	80518675	4135	4135	4135	4135	0
62	20230615	173000	80518675	4135	4135	4135	4135	1628
63	20230615	172900	80518675	4135	4135	4135	4135	0
64	20230615	172800	80518675	4135	4135	4135	4135	0
65	20230615	172700	80518675	4135	4135	4135	4135	0
66	20230615	172600	80518675	4135	4135	4135	4135	0
67	20230615	172500	80518675	4135	4135	4135	4135	0
68	20230615	172400	80518675	4135	4135	4135	4135	0
69	20230615	172300	80518675	4135	4135	4135	4135	0
70	20230615	172200	80518675	4135	4135	4135	4135	0
71	20230615	172100	80518675	4135	4135	4135	4135	0
72	20230615	172000	80518675	4135	4135	4135	4135	0
73	20230615	171900	80518675	4135	4135	4135	4135	0
74	20230615	171800	80518675	4135	4135	4135	4135	0
75	20230615	171700	80518675	4135	4135	4135	4135	0
76	20230615	171600	80518675	4135	4135	4135	4135	0
77	20230615	171500	80518675	4135	4135	4135	4135	0
78	20230615	171400	80518675	4135	4135	4135	4135	0
79	20230615	171300	80518675	4135	4135	4135	4135	0
80	20230615	171200	80518675	4135	4135	4135	4135	0
81	20230615	171100	80518675	4135	4135	4135	4135	0
82	20230615	171000	80518675	4135	4135	4135	4135	0
83	20230615	170900	80518675	4135	4135	4135	4135	0
84	20230615	170800	80518675	4135	4135	4135	4135	0
85	20230615	170700	80518675	4135	4135	4135	4135	0
86	20230615	170600	80518675	4135	4135	4135	4135	0
87	20230615	170500	80518675	4135	4135	4135	4135	0
88	20230615	170400	80518675	4135	4135	4135	4135	0
89	20230615	170300	80518675	4135	4135	4135	4135	0
90	20230615	170200	80518675	4135	4135	4135	4135	0
91	20230615	170100	80518675	4135	4135	4135	4135	0
92	20230615	170000	80518675	4135	4135	4135	4135	1628
93	20230615	165900	80518675	4135	4135	4135	4135	0
94	20230615	165800	80518675	4135	4135	4135	4135	0
95	20230615	165700	80518675	4135	4135	4135	4135	0
96	20230615	165600	80518675	4135	4135	4135	4135	0
97	20230615	165500	80518675	4135	4135	4135	4135	0
98	20230615	165400	80518675	4135	4135	4135	4135	0
99	20230615	165300	80518675	4135	4135	4135	4135	0
100	20230615	165200	80518675	4135	4135	4135	4135	0
101	20230615	165100	80518675	4135	4135	4135	4135	0
102	20230615	165000	80518675	4135	4135	4135	4135	0
103	20230615	164900	80518675	4135	4135	4135	4135	0
104	20230615	164800	80518675	4135	4135	4135	4135	0
105	20230615	164700	80518675	4135	4135	4135	4135	0
106	20230615	164600	80518675	4135	4135	4135	4135	0
107	20230615	164500	80518675	4135	4135	4135	4135	0
108	20230615	164400	80518675	4135	4135	4135	4135	0
109	20230615	164300	80518675	4135	4135	4135	4135	0
110	20230615	164200	80518675	4135	4135	4135	4135	0
111	20230615	164100	80518675	4135	4135	4135	4135	0
112	20230615	164000	80518675	4135	4135	4135	4135	0
113	20230615	163900	80518675	4135	4135	4135	4135	0
114	20230615	163800	80518675	4135	4135	4135	4135	0
115	20230615	163700	80518675	4135	4135	4135	4135	0
116	20230615	163600	80518675	4135	4135	4135	4135	0
117	20230615	163500	80518675	4135	4135	4135	4135	0
118	20230615	163400	80518675	4135	4135	4135	4135	0
119	20230615	163300	80518675	4135	4135	4135	4135	0
120	20230615	163200	80518675	4135	4135	4135	4135	0
121	20230615	163100	80518675	4135	4135	4135	4135	0
122	20230615	163000	80518675	4135	4135	4135	4135	1628
123	20230615	162900	80518675	4135	4135	4135	4135	0
124	20230615	162800	80518675	4135	4135	4135	4135	0
125	20230615	162700	80518675	4135	4135	4135	4135	0
126	20230615	162600	80518675	4135	4135	4135	4135	0
127	20230615	162500	80518675	4135	4135	4135	4135	0
128	20230615	162400	80518675	4135	4135	4135	4135	0
129	20230615	162300	80518675	4135	4135	4135	4135	0
130	20230615	162200	80518675	4135	4135	4135	4135	0
131	20230615	162100	80518675	4135	4135	4135	4135	0
132	20230615	162000	80518675	4135	4135	4135	4135	0
133	20230615	161900	80518675	4135	4135	4135	4135	0
134	20230615	161800	80518675	4135	4135	4135	4135	0
135	20230615	161700	80518675	4135	4135	4135	4135	0
136	20230615	161600	80518675	4135	4135	4135	4135	0
137	20230615	161500	80518675	4135	4135	4135	4135	0
138	20230615	161400	80518675	4135	4135	4135	4135	0
139	20230615	161300	80518675	4135	4135	4135	4135	0
140	20230615	161200	80518675	4135	4135	4135	4135	0
141	20230615	161100	80518675	4135	4135	4135	4135	0
142	20230615	161000	80518675	4135	4135	4135	4135	0
143	20230615	160900	80518675	4135	4135	4135	4135	0
144	20230615	160800	80518675	4135	4135	4135	4135	0
145	20230615	160700	80518675	4135	4135	4135	4135	0
146	20230615	160600	80518675	4135	4135	4135	4135	0
147	20230615	160500	80518675	4135	4135	4135	4135	0
148	20230615	160400	80518675	4135	4135	4135	4135	0
149	20230615	160300	80518675	4135	4135	4135	4135	0
150	20230615	160200	80518675	4135	4135	4135	4135	0
151	20230615	160100	80518675	4135	4135	4135	4135	0
152	20230615	160000	80518675	4135	4135	4135	4135	1628
153	20230615	155900	80518675	4135	4135	4135	4135	0
154	20230615	155800	80518675	4135	4135	4135	4135	0
155	20230615	155700	80518675	4135	4135	4135	4135	0
156	20230615	155600	80518675	4135	4135	4135	4135	0
157	20230615	155500	80518675	4135	4135	4135	4135	0
158	20230615	155400	80518675	4135	4135	4135	4135	0
159	20230615	155300	80518675	4135	4135	4135	4135	0
160	20230615	155200	80518675	4135	4135	4135	4135	0
161	20230615	155100	80518675	4135	4135	4135	4135	0
162	20230615	155000	80518675	4135	4135	4135	4135	0
163	20230615	154900	80518675	4135	4135	4135	4135	0
164	20230615	154800	80518675	4135	4135	4135	4135	0
165	20230615	154700	80518675	4135	4135	4135	4135	0
166	20230615	154600	80518675	4135	4135	4135	4135	0
167	20230615	154500	80518675	4135	4135	4135	4135	0
168	20230615	154400	80518675	4135	4135	4135	4135	0
169	20230615	154300	80518675	4135	4135	4135	4135	0
170	20230615	154200	80518675	4135	4135	4135	4135	0
171	20230615	154100	80518675	4135	4135	4135	4135	0
172	20230615	154000	80518675	4135	4135	4135	4135	0
173	20230615	153900	80518675	4135	4135	4135	4135	0
174	20230615	153800	80518675	4135	4135	4135	4135	0
175	20230615	153700	80518675	4135	4135	4135	4135	0
176	20230615	153600	80518675	4135	4135	4135	4135	0
177	20230615	153500	80518675	4135	4135	4135	4135	0
178	20230615	153400	80518675	4135	4135	4135	4135	0
179	20230615	153300	80518675	4135	4135	4135	4135	0
180	20230615	153200	80518675	4135	4135	4135	4135	0
181	20230615	153100	80518675	4135	4135	4135	4135	0
182	20230615	153000	80518675	4135	4135	4135	4135	3256
183	20230615	152900	73786895	4125	4125	4125	4125	0
184	20230615	152800	73786895	4125	4125	4125	4125	0
185	20230615	152700	73786895	4125	4125	4125	4125	0
186	20230615	152600	73786895	4125	4125	4125	4125	0
187	20230615	152500	73786895	4125	4125	4125	4125	0
188	20230615	152400	73786895	4125	4125	4125	4125	0
189	20230615	152300	73786895	4125	4125	4125	4125	0
190	20230615	152200	73786895	4125	4125	4125	4125	0
191	20230615	152100	73786895	4125	4125	4125	4125	0
192	20230615	152000	73786895	4125	4125	4125	4125	0
193	20230615	151900	73786895	4125	4080	4125	4080	107
194	20230615	151800	73346960	4125	4105	4125	4070	200
195	20230615	151700	72526660	4120	4120	4120	4120	0
196	20230615	151600	72526660	4120	4120	4120	4120	0
197	20230615	151500	72526660	4120	4120	4120	4120	14
198	20230615	151400	72468980	4135	4135	4135	4135	0
199	20230615	151300	72468980	4135	4110	4135	4110	1000
200	20230615	151200	68347340	4115	4115	4115	4115	0
201	20230615	151100	68347340	4115	4115	4115	4115	0
202	20230615	151000	68347340	4115	4115	4115	4115	0
203	20230615	150900	68347340	4115	4100	4115	4100	8
204	20230615	150800	68314525	4100	4100	4100	4100	0
205	20230615	150700	68314525	4100	4100	4100	4100	21
206	20230615	150600	68228425	4075	4075	4075	4075	0
207	20230615	150500	68228425	4075	4085	4085	4075	1012
208	20230615	150400	64104390	4095	4095	4095	4095	0
209	20230615	150300	64104390	4095	4095	4095	4095	0
210	20230615	150200	64104390	4095	4095	4095	4095	98
211	20230615	150100	63703080	4095	4095	4095	4095	7
212	20230615	150000	63674415	4100	4100	4100	4100	0
213	20230615	145900	63674415	4100	4100	4100	4100	0
214	20230615	145800	63674415	4100	4100	4100	4100	0
215	20230615	145700	63674415	4100	4100	4100	4100	0
216	20230615	145600	63674415	4100	4100	4100	4100	5
217	20230615	145500	63653915	4100	4100	4100	4100	100
218	20230615	145400	63243915	4100	4100	4100	4100	0
219	20230615	145300	63243915	4100	4100	4100	4100	0
220	20230615	145200	63243915	4100	4100	4100	4100	0
221	20230615	145100	63243915	4100	4100	4100	4100	0
222	20230615	145000	63243915	4100	4100	4100	4100	0
223	20230615	144900	63243915	4100	4100	4100	4100	0
224	20230615	144800	63243915	4100	4100	4100	4100	0
225	20230615	144700	63243915	4100	4100	4100	4100	0
226	20230615	144600	63243915	4100	4100	4100	4100	0
227	20230615	144500	63243915	4100	4100	4100	4100	0
228	20230615	144400	63243915	4100	4100	4100	4100	0
229	20230615	144300	63243915	4100	4100	4100	4100	0
230	20230615	144200	63243915	4100	4100	4100	4100	0
231	20230615	144100	63243915	4100	4100	4100	4100	4
232	20230615	144000	63227515	4115	4115	4115	4115	0
233	20230615	143900	63227515	4115	4115	4115	4115	0
234	20230615	143800	63227515	4115	4115	4115	4115	0
235	20230615	143700	63227515	4115	4115	4115	4115	0
236	20230615	143600	63227515	4115	4115	4115	4115	0
237	20230615	143500	63227515	4115	4115	4115	4115	0
238	20230615	143400	63227515	4115	4115	4115	4115	0
239	20230615	143300	63227515	4115	4115	4115	4115	0
240	20230615	143200	63227515	4115	4115	4115	4115	0
241	20230615	143100	63227515	4115	4115	4115	4115	0
242	20230615	143000	63227515	4115	4115	4115	4115	0
243	20230615	142900	63227515	4115	4115	4115	4115	0
244	20230615	142800	63227515	4115	4115	4115	4115	45
245	20230615	142700	63042340	4100	4100	4100	4100	0
246	20230615	142600	63042340	4100	4100	4100	4100	1530
247	20230615	142500	56769340	4110	4110	4110	4110	0
248	20230615	142400	56769340	4110	4110	4110	4110	0
249	20230615	142300	56769340	4110	4110	4110	4110	0
250	20230615	142200	56769340	4110	4110	4110	4110	3
251	20230615	142100	56757010	4110	4100	4110	4100	1953
252	20230615	142000	48732390	4100	4100	4100	4100	0
253	20230615	141900	48732390	4100	4100	4100	4100	100
254	20230615	141800	48322390	4070	4070	4070	4070	0
255	20230615	141700	48322390	4070	4070	4070	4070	0
256	20230615	141600	48322390	4070	4070	4070	4070	0
257	20230615	141500	48322390	4070	4070	4070	4070	0
258	20230615	141400	48322390	4070	4070	4070	4070	0
259	20230615	141300	48322390	4070	4090	4090	4070	317
260	20230615	141200	47025920	4070	4070	4070	4070	0
261	20230615	141100	47025920	4070	4070	4070	4070	0
262	20230615	141000	47025920	4070	4070	4070	4070	0
263	20230615	140900	47025920	4070	4070	4070	4070	0
264	20230615	140800	47025920	4070	4070	4070	4070	0
265	20230615	140700	47025920	4070	4070	4070	4070	0
266	20230615	140600	47025920	4070	4070	4070	4070	0
267	20230615	140500	47025920	4070	4070	4070	4070	15
268	20230615	140400	46964870	4075	4075	4075	4075	15
269	20230615	140300	46903745	4070	4070	4070	4070	0
270	20230615	140200	46903745	4070	4070	4070	4070	0
271	20230615	140100	46903745	4070	4070	4070	4070	0
272	20230615	140000	46903745	4070	4070	4070	4070	0
273	20230615	135900	46903745	4070	4070	4070	4070	0
274	20230615	135800	46903745	4070	4070	4070	4070	0
275	20230615	135700	46903745	4070	4070	4070	4070	0
276	20230615	135600	46903745	4070	4070	4070	4070	0
277	20230615	135500	46903745	4070	4070	4070	4070	0
278	20230615	135400	46903745	4070	4070	4070	4070	0
279	20230615	135300	46903745	4070	4070	4070	4070	0
280	20230615	135200	46903745	4070	4070	4070	4070	0
281	20230615	135100	46903745	4070	4070	4070	4070	0
282	20230615	135000	46903745	4070	4070	4070	4070	0
283	20230615	134900	46903745	4070	4070	4070	4070	0
284	20230615	134800	46903745	4070	4070	4070	4070	0
285	20230615	134700	46903745	4070	4070	4070	4070	0
286	20230615	134600	46903745	4070	4070	4070	4070	0
287	20230615	134500	46903745	4070	4070	4070	4070	0
288	20230615	134400	46903745	4070	4070	4070	4070	0
289	20230615	134300	46903745	4070	4070	4070	4070	0
290	20230615	134200	46903745	4070	4070	4070	4070	0
291	20230615	134100	46903745	4070	4070	4070	4070	0
292	20230615	134000	46903745	4070	4070	4070	4070	0
293	20230615	133900	46903745	4070	4070	4070	4070	0
294	20230615	133800	46903745	4070	4070	4070	4070	5
295	20230615	133700	46883395	4070	4070	4070	4070	0
296	20230615	133600	46883395	4070	4070	4070	4070	0
297	20230615	133500	46883395	4070	4070	4070	4070	0
298	20230615	133400	46883395	4070	4070	4070	4070	0
299	20230615	133300	46883395	4070	4070	4070	4070	0
300	20230615	133200	46883395	4070	4070	4070	4070	0
301	20230615	133100	46883395	4070	4070	4070	4070	0
302	20230615	133000	46883395	4070	4070	4070	4070	0
303	20230615	132900	46883395	4070	4070	4070	4070	0
304	20230615	132800	46883395	4070	4070	4070	4070	10
305	20230615	132700	46842695	4090	4090	4090	4090	0
306	20230615	132600	46842695	4090	4090	4090	4090	0
307	20230615	132500	46842695	4090	4090	4090	4090	0
308	20230615	132400	46842695	4090	4090	4090	4090	0
309	20230615	132300	46842695	4090	4090	4090	4090	0
310	20230615	132200	46842695	4090	4090	4090	4090	0
311	20230615	132100	46842695	4090	4090	4090	4090	0
312	20230615	132000	46842695	4090	4090	4090	4090	0
313	20230615	131900	46842695	4090	4090	4090	4090	0
314	20230615	131800	46842695	4090	4090	4090	4090	0
315	20230615	131700	46842695	4090	4090	4090	4090	0
316	20230615	131600	46842695	4090	4090	4090	4090	0
317	20230615	131500	46842695	4090	4090	4090	4090	0
318	20230615	131400	46842695	4090	4090	4090	4090	0
319	20230615	131300	46842695	4090	4090	4090	4090	0
320	20230615	131200	46842695	4090	4090	4090	4090	0
321	20230615	131100	46842695	4090	4090	4090	4090	0
322	20230615	131000	46842695	4090	4090	4090	4090	0
323	20230615	130900	46842695	4090	4090	4090	4090	0
324	20230615	130800	46842695	4090	4090	4090	4090	0
325	20230615	130700	46842695	4090	4090	4090	4090	0
326	20230615	130600	46842695	4090	4090	4090	4090	30
327	20230615	130500	46719995	4090	4090	4090	4090	0
328	20230615	130400	46719995	4090	4090	4090	4090	0
329	20230615	130300	46719995	4090	4090	4090	4090	0
330	20230615	130200	46719995	4090	4090	4090	4090	0
331	20230615	130100	46719995	4090	4090	4090	4090	0
332	20230615	130000	46719995	4090	4090	4090	4090	0
333	20230615	125900	46719995	4090	4090	4090	4090	0
334	20230615	125800	46719995	4090	4090	4090	4090	0
335	20230615	125700	46719995	4090	4090	4090	4090	0
336	20230615	125600	46719995	4090	4090	4090	4090	0
337	20230615	125500	46719995	4090	4090	4090	4090	0
338	20230615	125400	46719995	4090	4090	4090	4090	0
339	20230615	125300	46719995	4090	4090	4090	4090	0
340	20230615	125200	46719995	4090	4090	4090	4090	0
341	20230615	125100	46719995	4090	4090	4090	4090	0
342	20230615	125000	46719995	4090	4090	4090	4090	0
343	20230615	124900	46719995	4090	4090	4090	4090	0
344	20230615	124800	46719995	4090	4090	4090	4090	0
345	20230615	124700	46719995	4090	4090	4090	4090	56
346	20230615	124600	46490955	4090	4090	4090	4090	0
347	20230615	124500	46490955	4090	4090	4090	4090	0
348	20230615	124400	46490955	4090	4090	4090	4090	0
349	20230615	124300	46490955	4090	4090	4090	4090	0
350	20230615	124200	46490955	4090	4090	4090	4090	0
351	20230615	124100	46490955	4090	4090	4090	4090	0
352	20230615	124000	46490955	4090	4090	4090	4090	0
353	20230615	123900	46490955	4090	4090	4090	4090	0
354	20230615	123800	46490955	4090	4090	4090	4090	0
355	20230615	123700	46490955	4090	4090	4090	4090	0
356	20230615	123600	46490955	4090	4090	4090	4090	0
357	20230615	123500	46490955	4090	4090	4090	4090	0
358	20230615	123400	46490955	4090	4090	4090	4090	0
359	20230615	123300	46490955	4090	4090	4090	4090	0
360	20230615	123200	46490955	4090	4090	4090	4090	0
361	20230615	123100	46490955	4090	4090	4090	4090	0
362	20230615	123000	46490955	4090	4090	4090	4090	0
363	20230615	122900	46490955	4090	4090	4090	4090	0
364	20230615	122800	46490955	4090	4090	4090	4090	0
365	20230615	122700	46490955	4090	4090	4090	4090	0
366	20230615	122600	46490955	4090	4090	4090	4090	0
367	20230615	122500	46490955	4090	4090	4090	4090	0
368	20230615	122400	46490955	4090	4090	4090	4090	45
369	20230615	122300	46306905	4090	4090	4090	4090	0
370	20230615	122200	46306905	4090	4090	4090	4090	0
371	20230615	122100	46306905	4090	4090	4090	4090	965
372	20230615	122000	42360055	4090	4090	4090	4090	15
373	20230615	121900	42298705	4090	4090	4090	4090	0
374	20230615	121800	42298705	4090	4090	4090	4090	0
375	20230615	121700	42298705	4090	4090	4090	4090	0
376	20230615	121600	42298705	4090	4090	4090	4090	0
377	20230615	121500	42298705	4090	4090	4090	4090	0
378	20230615	121400	42298705	4090	4090	4090	4090	5
379	20230615	121300	42278255	4100	4100	4100	4100	0
380	20230615	121200	42278255	4100	4100	4100	4100	0
381	20230615	121100	42278255	4100	4095	4100	4095	2
382	20230615	121000	42270060	4090	4090	4090	4090	5
383	20230615	120900	42249610	4090	4090	4090	4090	4
384	20230615	120800	42233250	4090	4085	4090	4085	86
385	20230615	120700	41881590	4085	4085	4085	4085	0
386	20230615	120600	41881590	4085	4085	4085	4085	0
387	20230615	120500	41881590	4085	4085	4085	4085	0
388	20230615	120400	41881590	4085	4085	4085	4085	0
389	20230615	120300	41881590	4085	4085	4085	4085	0
390	20230615	120200	41881590	4085	4085	4085	4085	0
391	20230615	120100	41881590	4085	4085	4085	4085	0
392	20230615	120000	41881590	4085	4085	4085	4085	1
393	20230615	115900	41877505	4070	4070	4070	4070	6
394	20230615	115800	41853085	4060	4060	4060	4060	0
395	20230615	115700	41853085	4060	4060	4060	4060	10
396	20230615	115600	41812485	4060	4060	4060	4060	12
397	20230615	115500	41763765	4050	4050	4050	4050	0
398	20230615	115400	41763765	4050	4050	4050	4050	0
399	20230615	115300	41763765	4050	4050	4050	4050	0
400	20230615	115200	41763765	4050	4050	4050	4050	0
401	20230615	115100	41763765	4050	4055	4055	4050	1400
402	20230615	115000	36093760	4050	4050	4050	4050	0
403	20230615	114900	36093760	4050	4050	4050	4050	0
404	20230615	114800	36093760	4050	4050	4050	4050	0
405	20230615	114700	36093760	4050	4060	4060	4050	50
406	20230615	114600	35891015	4070	4070	4070	4070	0
407	20230615	114500	35891015	4070	4070	4070	4070	0
408	20230615	114400	35891015	4070	4070	4070	4070	0
409	20230615	114300	35891015	4070	4070	4070	4070	0
410	20230615	114200	35891015	4070	4070	4070	4070	0
411	20230615	114100	35891015	4070	4070	4070	4070	0
412	20230615	114000	35891015	4070	4070	4070	4070	0
413	20230615	113900	35891015	4070	4070	4070	4070	0
414	20230615	113800	35891015	4070	4070	4070	4070	101
415	20230615	113700	35479945	4070	4070	4070	4070	50
416	20230615	113600	35276445	4070	4070	4070	4070	0
417	20230615	113500	35276445	4070	4070	4070	4070	0
418	20230615	113400	35276445	4070	4070	4070	4070	0
419	20230615	113300	35276445	4070	4070	4070	4070	0
420	20230615	113200	35276445	4070	4070	4070	4070	0
421	20230615	113100	35276445	4070	4070	4070	4070	0
422	20230615	113000	35276445	4070	4070	4070	4070	0
423	20230615	112900	35276445	4070	4070	4070	4070	0
424	20230615	112800	35276445	4070	4070	4070	4070	0
425	20230615	112700	35276445	4070	4065	4070	4065	303
426	20230615	112600	34043485	4065	4065	4065	4065	50
427	20230615	112500	33840235	4065	4065	4065	4065	0
428	20230615	112400	33840235	4065	4065	4070	4065	159
429	20230615	112300	33193155	4055	4055	4055	4055	0
430	20230615	112200	33193155	4055	4055	4055	4055	0
431	20230615	112100	33193155	4055	4055	4055	4055	0
432	20230615	112000	33193155	4055	4055	4055	4055	50
433	20230615	111900	32990405	4050	4050	4050	4050	0
434	20230615	111800	32990405	4050	4050	4050	4050	0
435	20230615	111700	32990405	4050	4050	4050	4050	0
436	20230615	111600	32990405	4050	4050	4050	4050	0
437	20230615	111500	32990405	4050	4050	4050	4050	80
438	20230615	111400	32666405	4050	4050	4050	4050	10
439	20230615	111300	32625905	4050	4050	4050	4050	23
440	20230615	111200	32532755	4050	4050	4050	4050	0
441	20230615	111100	32532755	4050	4050	4050	4050	1520
442	20230615	111000	26376755	4055	4055	4055	4055	0
443	20230615	110900	26376755	4055	4055	4055	4055	577
444	20230615	110800	24037020	4055	4055	4055	4055	199
445	20230615	110700	23230075	4055	4055	4055	4055	0
446	20230615	110600	23230075	4055	4055	4055	4055	0
447	20230615	110500	23230075	4055	4055	4055	4055	10
448	20230615	110400	23189525	4070	4065	4070	4065	10
449	20230615	110300	23148855	4070	4055	4070	4055	83
450	20230615	110200	22811295	4060	4060	4060	4060	0
451	20230615	110100	22811295	4060	4060	4060	4060	0
452	20230615	110000	22811295	4060	4060	4060	4060	0
453	20230615	105900	22811295	4060	4060	4060	4060	0
454	20230615	105800	22811295	4060	4060	4060	4060	2016
455	20230615	105700	14626335	4065	4065	4065	4065	0
456	20230615	105600	14626335	4065	4065	4065	4065	0
457	20230615	105500	14626335	4065	4065	4065	4065	702
458	20230615	105400	11772705	4065	4065	4065	4065	0
459	20230615	105300	11772705	4065	4065	4065	4065	0
460	20230615	105200	11772705	4065	4065	4065	4065	1
461	20230615	105100	11768640	4065	4065	4065	4065	0
462	20230615	105000	11768640	4065	4070	4070	4065	367
463	20230615	104900	10274995	4070	4070	4070	4070	0
464	20230615	104800	10274995	4070	4070	4070	4070	23
465	20230615	104700	10181385	4070	4070	4070	4070	0
466	20230615	104600	10181385	4070	4070	4070	4070	0
467	20230615	104500	10181385	4070	4070	4070	4070	0
468	20230615	104400	10181385	4070	4070	4070	4070	0
469	20230615	104300	10181385	4070	4070	4070	4070	13
470	20230615	104200	10128475	4070	4075	4075	4070	350
471	20230615	104100	8703675	4070	4070	4070	4070	0
472	20230615	104000	8703675	4070	4070	4070	4070	0
473	20230615	103900	8703675	4070	4070	4070	4070	0
474	20230615	103800	8703675	4070	4070	4070	4070	0
475	20230615	103700	8703675	4070	4070	4070	4070	0
476	20230615	103600	8703675	4070	4070	4070	4070	0
477	20230615	103500	8703675	4070	4070	4070	4070	0
478	20230615	103400	8703675	4070	4070	4070	4070	0
479	20230615	103300	8703675	4070	4070	4070	4070	0
480	20230615	103200	8703675	4070	4070	4070	4070	0
481	20230615	103100	8703675	4070	4070	4070	4070	0
482	20230615	103000	8703675	4070	4070	4070	4070	0
483	20230615	102900	8703675	4070	4070	4070	4070	0
484	20230615	102800	8703675	4070	4070	4070	4070	0
485	20230615	102700	8703675	4070	4070	4070	4070	0
486	20230615	102600	8703675	4070	4070	4070	4070	0
487	20230615	102500	8703675	4070	4070	4070	4070	0
488	20230615	102400	8703675	4070	4070	4070	4070	0
489	20230615	102300	8703675	4070	4070	4070	4070	0
490	20230615	102200	8703675	4070	4070	4070	4070	0
491	20230615	102100	8703675	4070	4070	4070	4070	0
492	20230615	102000	8703675	4070	4070	4070	4070	0
493	20230615	101900	8703675	4070	4070	4070	4070	0
494	20230615	101800	8703675	4070	4070	4070	4070	0
495	20230615	101700	8703675	4070	4070	4070	4070	0
496	20230615	101600	8703675	4070	4070	4070	4070	0
497	20230615	101500	8703675	4070	4070	4070	4070	0
498	20230615	101400	8703675	4070	4070	4070	4070	0
499	20230615	101300	8703675	4070	4070	4070	4070	0
500	20230615	101200	8703675	4070	4070	4070	4070	0
501	20230615	101100	8703675	4070	4070	4070	4070	1
502	20230615	101000	8699605	4080	4080	4080	4080	0
503	20230615	100900	8699605	4080	4080	4080	4080	0
504	20230615	100800	8699605	4080	4080	4080	4080	0
505	20230615	100700	8699605	4080	4080	4080	4080	0
506	20230615	100600	8699605	4080	4080	4080	4080	0
507	20230615	100500	8699605	4080	4080	4080	4080	20
508	20230615	100400	8618005	4080	4080	4080	4080	0
509	20230615	100300	8618005	4080	4080	4080	4080	0
510	20230615	100200	8618005	4080	4080	4080	4080	0
511	20230615	100100	8618005	4080	4080	4080	4080	1
512	20230615	100000	8613925	4070	4070	4070	4070	0
513	20230615	095900	8613925	4070	4070	4070	4070	300
514	20230615	095800	7392925	4070	4070	4070	4070	0
515	20230615	095700	7392925	4070	4070	4070	4070	0
516	20230615	095600	7392925	4070	4070	4070	4070	0
517	20230615	095500	7392925	4070	4070	4070	4070	0
518	20230615	095400	7392925	4070	4070	4070	4070	1
519	20230615	095300	7388855	4080	4080	4080	4080	0
520	20230615	095200	7388855	4080	4080	4080	4080	0
521	20230615	095100	7388855	4080	4080	4080	4080	0
522	20230615	095000	7388855	4080	4080	4080	4080	0
523	20230615	094900	7388855	4080	4080	4080	4080	43
524	20230615	094800	7213415	4080	4080	4080	4080	90
525	20230615	094700	6846215	4080	4080	4080	4080	9
526	20230615	094600	6809495	4080	4080	4080	4080	0
527	20230615	094500	6809495	4080	4080	4080	4080	0
528	20230615	094400	6809495	4080	4080	4080	4080	0
529	20230615	094300	6809495	4080	4080	4080	4080	0
530	20230615	094200	6809495	4080	4080	4080	4080	22
531	20230615	094100	6719735	4080	4080	4080	4080	300
532	20230615	094000	5495735	4080	4080	4080	4080	18
533	20230615	093900	5422295	4070	4080	4080	4070	636
534	20230615	093800	2830740	4085	4085	4085	4085	0
535	20230615	093700	2830740	4085	4085	4085	4085	1
536	20230615	093600	2826655	4095	4095	4095	4095	1
537	20230615	093500	2822560	4080	4080	4080	4080	0
538	20230615	093400	2822560	4080	4080	4080	4080	0
539	20230615	093300	2822560	4080	4080	4080	4080	0
540	20230615	093200	2822560	4080	4080	4080	4080	0
541	20230615	093100	2822560	4080	4080	4080	4080	0
542	20230615	093000	2822560	4080	4080	4080	4080	108
543	20230615	092900	2381920	4080	4080	4080	4080	106
544	20230615	092800	1949440	4075	4075	4075	4075	0
545	20230615	092700	1949440	4075	4075	4075	4075	0
546	20230615	092600	1949440	4075	4075	4075	4075	66
547	20230615	092500	1680490	4075	4075	4075	4075	0
548	20230615	092400	1680490	4075	4075	4075	4075	7
549	20230615	092300	1651965	4110	4110	4110	4110	0
550	20230615	092200	1651965	4110	4110	4110	4110	0
551	20230615	092100	1651965	4110	4110	4110	4110	0
552	20230615	092000	1651965	4110	4110	4110	4110	0
553	20230615	091900	1651965	4110	4110	4110	4110	0
554	20230615	091800	1651965	4110	4110	4110	4110	0
555	20230615	091700	1651965	4110	4110	4110	4110	0
556	20230615	091600	1651965	4110	4110	4110	4110	0
557	20230615	091500	1651965	4110	4110	4110	4110	0
558	20230615	091400	1651965	4110	4110	4110	4110	0
559	20230615	091300	1651965	4110	4110	4110	4110	0
560	20230615	091200	1651965	4110	4110	4110	4110	10
561	20230615	091100	1610865	4110	4110	4110	4110	0
562	20230615	091000	1610865	4110	4100	4110	4100	74
563	20230615	090900	1307265	4110	4110	4110	4110	0
564	20230615	090800	1307265	4110	4110	4110	4110	0
565	20230615	090700	1307265	4110	4110	4110	4110	0
566	20230615	090600	1307265	4110	4110	4110	4110	2
567	20230615	090500	1299045	4110	4110	4110	4110	2
568	20230615	090400	1290825	4105	4100	4105	4100	6
569	20230615	090300	1266200	4100	4100	4100	4100	7
570	20230615	090200	1237500	4125	4125	4125	4125	0
571	20230615	090100	1237500	4125	4125	4125	4125	0
572	20230615	090000	1237500	4125	4125	4125	4125	300