KissMeData/317690/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195100	93374890	4750	4750	4750	4750	350
3	20230613	195000	93374890	4750	4750	4750	4750	0
4	20230613	194900	93374890	4750	4750	4750	4750	0
5	20230613	194800	93374890	4750	4750	4750	4750	0
6	20230613	194700	93374890	4750	4750	4750	4750	0
7	20230613	194600	93374890	4750	4750	4750	4750	0
8	20230613	194500	93374890	4750	4750	4750	4750	0
9	20230613	194400	93374890	4750	4750	4750	4750	0
10	20230613	194300	93374890	4750	4750	4750	4750	0
11	20230613	194200	93374890	4750	4750	4750	4750	0
12	20230613	194100	93374890	4750	4750	4750	4750	0
13	20230613	194000	93374890	4750	4750	4750	4750	0
14	20230613	193900	93374890	4750	4750	4750	4750	0
15	20230613	193800	93374890	4750	4750	4750	4750	0
16	20230613	193700	93374890	4750	4750	4750	4750	0
17	20230613	193600	93374890	4750	4750	4750	4750	0
18	20230613	193500	93374890	4750	4750	4750	4750	0
19	20230613	193400	93374890	4750	4750	4750	4750	0
20	20230613	193300	93374890	4750	4750	4750	4750	0
21	20230613	193200	93374890	4750	4750	4750	4750	0
22	20230613	193100	93374890	4750	4750	4750	4750	0
23	20230613	193000	93374890	4750	4750	4750	4750	0
24	20230613	192900	93374890	4750	4750	4750	4750	0
25	20230613	192800	93374890	4750	4750	4750	4750	0
26	20230613	192700	93374890	4750	4750	4750	4750	0
27	20230613	192600	93374890	4750	4750	4750	4750	0
28	20230613	192500	93374890	4750	4750	4750	4750	0
29	20230613	192400	93374890	4750	4750	4750	4750	0
30	20230613	192300	93374890	4750	4750	4750	4750	0
31	20230613	192200	93374890	4750	4750	4750	4750	0
32	20230613	192100	93374890	4750	4750	4750	4750	350
33	20230613	192000	93374890	4750	4750	4750	4750	0
34	20230613	191900	93374890	4750	4750	4750	4750	0
35	20230613	191800	93374890	4750	4750	4750	4750	0
36	20230613	191700	93374890	4750	4750	4750	4750	0
37	20230613	191600	93374890	4750	4750	4750	4750	0
38	20230613	191500	93374890	4750	4750	4750	4750	0
39	20230613	191400	93374890	4750	4750	4750	4750	0
40	20230613	191300	93374890	4750	4750	4750	4750	0
41	20230613	191200	93374890	4750	4750	4750	4750	0
42	20230613	191100	93374890	4750	4750	4750	4750	0
43	20230613	191000	93374890	4750	4750	4750	4750	0
44	20230613	190900	93374890	4750	4750	4750	4750	0
45	20230613	190800	93374890	4750	4750	4750	4750	0
46	20230613	190700	93374890	4750	4750	4750	4750	0
47	20230613	190600	93374890	4750	4750	4750	4750	0
48	20230613	190500	93374890	4750	4750	4750	4750	0
49	20230613	190400	93374890	4750	4750	4750	4750	0
50	20230613	190300	93374890	4750	4750	4750	4750	0
51	20230613	190200	93374890	4750	4750	4750	4750	0
52	20230613	190100	93374890	4750	4750	4750	4750	0
53	20230613	190000	93374890	4750	4750	4750	4750	0
54	20230613	185900	93374890	4750	4750	4750	4750	0
55	20230613	185800	93374890	4750	4750	4750	4750	0
56	20230613	185700	93374890	4750	4750	4750	4750	0
57	20230613	185600	93374890	4750	4750	4750	4750	0
58	20230613	185500	93374890	4750	4750	4750	4750	0
59	20230613	185400	93374890	4750	4750	4750	4750	0
60	20230613	185300	93374890	4750	4750	4750	4750	0
61	20230613	185200	93374890	4750	4750	4750	4750	0
62	20230613	185100	93374890	4750	4750	4750	4750	350
63	20230613	185000	93374890	4750	4750	4750	4750	0
64	20230613	184900	93374890	4750	4750	4750	4750	0
65	20230613	184800	93374890	4750	4750	4750	4750	0
66	20230613	184700	93374890	4750	4750	4750	4750	0
67	20230613	184600	93374890	4750	4750	4750	4750	0
68	20230613	184500	93374890	4750	4750	4750	4750	0
69	20230613	184400	93374890	4750	4750	4750	4750	0
70	20230613	184300	93374890	4750	4750	4750	4750	0
71	20230613	184200	93374890	4750	4750	4750	4750	0
72	20230613	184100	93374890	4750	4750	4750	4750	0
73	20230613	184000	93374890	4750	4750	4750	4750	0
74	20230613	183900	93374890	4750	4750	4750	4750	0
75	20230613	183800	93374890	4750	4750	4750	4750	0
76	20230613	183700	93374890	4750	4750	4750	4750	0
77	20230613	183600	93374890	4750	4750	4750	4750	0
78	20230613	183500	93374890	4750	4750	4750	4750	0
79	20230613	183400	93374890	4750	4750	4750	4750	0
80	20230613	183300	93374890	4750	4750	4750	4750	0
81	20230613	183200	93374890	4750	4750	4750	4750	0
82	20230613	183100	93374890	4750	4750	4750	4750	0
83	20230613	183000	93374890	4750	4750	4750	4750	0
84	20230613	182900	93374890	4750	4750	4750	4750	0
85	20230613	182800	93374890	4750	4750	4750	4750	0
86	20230613	182700	93374890	4750	4750	4750	4750	0
87	20230613	182600	93374890	4750	4750	4750	4750	0
88	20230613	182500	93374890	4750	4750	4750	4750	0
89	20230613	182400	93374890	4750	4750	4750	4750	0
90	20230613	182300	93374890	4750	4750	4750	4750	0
91	20230613	182200	93374890	4750	4750	4750	4750	0
92	20230613	182100	93374890	4750	4750	4750	4750	350
93	20230613	182000	93374890	4750	4750	4750	4750	0
94	20230613	181900	93374890	4750	4750	4750	4750	0
95	20230613	181800	93374890	4750	4750	4750	4750	0
96	20230613	181700	93374890	4750	4750	4750	4750	0
97	20230613	181600	93374890	4750	4750	4750	4750	0
98	20230613	181500	93374890	4750	4750	4750	4750	0
99	20230613	181400	93374890	4750	4750	4750	4750	0
100	20230613	181300	93374890	4750	4750	4750	4750	0
101	20230613	181200	93374890	4750	4750	4750	4750	0
102	20230613	181100	93374890	4750	4750	4750	4750	0
103	20230613	181000	93374890	4750	4750	4750	4750	0
104	20230613	180900	93374890	4750	4750	4750	4750	0
105	20230613	180800	93374890	4750	4750	4750	4750	0
106	20230613	180700	93374890	4750	4750	4750	4750	0
107	20230613	180600	93374890	4750	4750	4750	4750	0
108	20230613	180500	93374890	4750	4750	4750	4750	0
109	20230613	180400	93374890	4750	4750	4750	4750	0
110	20230613	180300	93374890	4750	4750	4750	4750	0
111	20230613	180200	93374890	4750	4750	4750	4750	0
112	20230613	180100	93374890	4750	4750	4750	4750	0
113	20230613	180000	93374890	4750	4750	4750	4750	0
114	20230613	175900	93374890	4750	4750	4750	4750	0
115	20230613	175800	93374890	4750	4750	4750	4750	0
116	20230613	175700	93374890	4750	4750	4750	4750	0
117	20230613	175600	93374890	4750	4750	4750	4750	0
118	20230613	175500	93374890	4750	4750	4750	4750	0
119	20230613	175400	93374890	4750	4750	4750	4750	0
120	20230613	175300	93374890	4750	4750	4750	4750	0
121	20230613	175200	93374890	4750	4750	4750	4750	0
122	20230613	175100	93374890	4750	4750	4750	4750	350
123	20230613	175000	93374890	4750	4750	4750	4750	0
124	20230613	174900	93374890	4750	4750	4750	4750	0
125	20230613	174800	93374890	4750	4750	4750	4750	0
126	20230613	174700	93374890	4750	4750	4750	4750	0
127	20230613	174600	93374890	4750	4750	4750	4750	0
128	20230613	174500	93374890	4750	4750	4750	4750	0
129	20230613	174400	93374890	4750	4750	4750	4750	0
130	20230613	174300	93374890	4750	4750	4750	4750	0
131	20230613	174200	93374890	4750	4750	4750	4750	0
132	20230613	174100	93374890	4750	4750	4750	4750	0
133	20230613	174000	93374890	4750	4750	4750	4750	0
134	20230613	173900	93374890	4750	4750	4750	4750	0
135	20230613	173800	93374890	4750	4750	4750	4750	0
136	20230613	173700	93374890	4750	4750	4750	4750	0
137	20230613	173600	93374890	4750	4750	4750	4750	0
138	20230613	173500	93374890	4750	4750	4750	4750	0
139	20230613	173400	93374890	4750	4750	4750	4750	0
140	20230613	173300	93374890	4750	4750	4750	4750	0
141	20230613	173200	93374890	4750	4750	4750	4750	0
142	20230613	173100	93374890	4750	4750	4750	4750	0
143	20230613	173000	93374890	4750	4750	4750	4750	0
144	20230613	172900	93374890	4750	4750	4750	4750	0
145	20230613	172800	93374890	4750	4750	4750	4750	0
146	20230613	172700	93374890	4750	4750	4750	4750	0
147	20230613	172600	93374890	4750	4750	4750	4750	0
148	20230613	172500	93374890	4750	4750	4750	4750	0
149	20230613	172400	93374890	4750	4750	4750	4750	0
150	20230613	172300	93374890	4750	4750	4750	4750	0
151	20230613	172200	93374890	4750	4750	4750	4750	0
152	20230613	172100	93374890	4750	4750	4750	4750	350
153	20230613	172000	93374890	4750	4750	4750	4750	0
154	20230613	171900	93374890	4750	4750	4750	4750	0
155	20230613	171800	93374890	4750	4750	4750	4750	0
156	20230613	171700	93374890	4750	4750	4750	4750	0
157	20230613	171600	93374890	4750	4750	4750	4750	0
158	20230613	171500	93374890	4750	4750	4750	4750	0
159	20230613	171400	93374890	4750	4750	4750	4750	0
160	20230613	171300	93374890	4750	4750	4750	4750	0
161	20230613	171200	93374890	4750	4750	4750	4750	0
162	20230613	171100	93374890	4750	4750	4750	4750	0
163	20230613	171000	93374890	4750	4750	4750	4750	0
164	20230613	170900	93374890	4750	4750	4750	4750	0
165	20230613	170800	93374890	4750	4750	4750	4750	0
166	20230613	170700	93374890	4750	4750	4750	4750	0
167	20230613	170600	93374890	4750	4750	4750	4750	0
168	20230613	170500	93374890	4750	4750	4750	4750	0
169	20230613	170400	93374890	4750	4750	4750	4750	0
170	20230613	170300	93374890	4750	4750	4750	4750	0
171	20230613	170200	93374890	4750	4750	4750	4750	0
172	20230613	170100	93374890	4750	4750	4750	4750	0
173	20230613	170000	93374890	4750	4750	4750	4750	0
174	20230613	165900	93374890	4750	4750	4750	4750	0
175	20230613	165800	93374890	4750	4750	4750	4750	0
176	20230613	165700	93374890	4750	4750	4750	4750	0
177	20230613	165600	93374890	4750	4750	4750	4750	0
178	20230613	165500	93374890	4750	4750	4750	4750	0
179	20230613	165400	93374890	4750	4750	4750	4750	0
180	20230613	165300	93374890	4750	4750	4750	4750	0
181	20230613	165200	93374890	4750	4750	4750	4750	0
182	20230613	165100	93374890	4750	4750	4750	4750	350
183	20230613	165000	93374890	4750	4750	4750	4750	0
184	20230613	164900	93374890	4750	4750	4750	4750	0
185	20230613	164800	93374890	4750	4750	4750	4750	0
186	20230613	164700	93374890	4750	4750	4750	4750	0
187	20230613	164600	93374890	4750	4750	4750	4750	0
188	20230613	164500	93374890	4750	4750	4750	4750	0
189	20230613	164400	93374890	4750	4750	4750	4750	0
190	20230613	164300	93374890	4750	4750	4750	4750	0
191	20230613	164200	93374890	4750	4750	4750	4750	0
192	20230613	164100	93374890	4750	4750	4750	4750	0
193	20230613	164000	93374890	4750	4750	4750	4750	0
194	20230613	163900	93374890	4750	4750	4750	4750	0
195	20230613	163800	93374890	4750	4750	4750	4750	0
196	20230613	163700	93374890	4750	4750	4750	4750	0
197	20230613	163600	93374890	4750	4750	4750	4750	0
198	20230613	163500	93374890	4750	4750	4750	4750	0
199	20230613	163400	93374890	4750	4750	4750	4750	0
200	20230613	163300	93374890	4750	4750	4750	4750	0
201	20230613	163200	93374890	4750	4750	4750	4750	0
202	20230613	163100	93374890	4750	4750	4750	4750	0
203	20230613	163000	93374890	4750	4750	4750	4750	0
204	20230613	162900	93374890	4750	4750	4750	4750	0
205	20230613	162800	93374890	4750	4750	4750	4750	0
206	20230613	162700	93374890	4750	4750	4750	4750	0
207	20230613	162600	93374890	4750	4750	4750	4750	0
208	20230613	162500	93374890	4750	4750	4750	4750	0
209	20230613	162400	93374890	4750	4750	4750	4750	0
210	20230613	162300	93374890	4750	4750	4750	4750	0
211	20230613	162200	93374890	4750	4750	4750	4750	0
212	20230613	162100	93374890	4750	4750	4750	4750	350
213	20230613	162000	93374890	4750	4750	4750	4750	0
214	20230613	161900	93374890	4750	4750	4750	4750	0
215	20230613	161800	93374890	4750	4750	4750	4750	0
216	20230613	161700	93374890	4750	4750	4750	4750	0
217	20230613	161600	93374890	4750	4750	4750	4750	0
218	20230613	161500	93374890	4750	4750	4750	4750	0
219	20230613	161400	93374890	4750	4750	4750	4750	0
220	20230613	161300	93374890	4750	4750	4750	4750	0
221	20230613	161200	93374890	4750	4750	4750	4750	0
222	20230613	161100	93374890	4750	4750	4750	4750	0
223	20230613	161000	93374890	4750	4750	4750	4750	0
224	20230613	160900	93374890	4750	4750	4750	4750	0
225	20230613	160800	93374890	4750	4750	4750	4750	0
226	20230613	160700	93374890	4750	4750	4750	4750	0
227	20230613	160600	93374890	4750	4750	4750	4750	0
228	20230613	160500	93374890	4750	4750	4750	4750	0
229	20230613	160400	93374890	4750	4750	4750	4750	0
230	20230613	160300	93374890	4750	4750	4750	4750	0
231	20230613	160200	93374890	4750	4750	4750	4750	0
232	20230613	160100	93374890	4750	4750	4750	4750	0
233	20230613	160000	93374890	4750	4750	4750	4750	0
234	20230613	155900	93374890	4750	4750	4750	4750	0
235	20230613	155800	93374890	4750	4750	4750	4750	0
236	20230613	155700	93374890	4750	4750	4750	4750	0
237	20230613	155600	93374890	4750	4750	4750	4750	0
238	20230613	155500	93374890	4750	4750	4750	4750	0
239	20230613	155400	93374890	4750	4750	4750	4750	0
240	20230613	155300	93374890	4750	4750	4750	4750	0
241	20230613	155200	93374890	4750	4750	4750	4750	0
242	20230613	155100	93374890	4750	4750	4750	4750	350
243	20230613	155000	93374890	4750	4750	4750	4750	0
244	20230613	154900	93374890	4750	4750	4750	4750	0
245	20230613	154800	93374890	4750	4750	4750	4750	0
246	20230613	154700	93374890	4750	4750	4750	4750	0
247	20230613	154600	93374890	4750	4750	4750	4750	0
248	20230613	154500	93374890	4750	4750	4750	4750	0
249	20230613	154400	93374890	4750	4750	4750	4750	0
250	20230613	154300	93374890	4750	4750	4750	4750	0
251	20230613	154200	93374890	4750	4750	4750	4750	0
252	20230613	154100	93374890	4750	4750	4750	4750	0
253	20230613	154000	93374890	4750	4750	4750	4750	0
254	20230613	153900	93374890	4750	4750	4750	4750	0
255	20230613	153800	93374890	4750	4750	4750	4750	0
256	20230613	153700	93374890	4750	4750	4750	4750	0
257	20230613	153600	93374890	4750	4750	4750	4750	0
258	20230613	153500	93374890	4750	4750	4750	4750	0
259	20230613	153400	93374890	4750	4750	4750	4750	0
260	20230613	153300	93374890	4750	4750	4750	4750	0
261	20230613	153200	93374890	4750	4750	4750	4750	0
262	20230613	153100	93374890	4750	4750	4750	4750	0
263	20230613	153000	93374890	4750	4750	4750	4750	350
264	20230613	152900	91712390	4750	4750	4750	4750	0
265	20230613	152800	91712390	4750	4750	4750	4750	0
266	20230613	152700	91712390	4750	4750	4750	4750	0
267	20230613	152600	91712390	4750	4750	4750	4750	0
268	20230613	152500	91712390	4750	4750	4750	4750	0
269	20230613	152400	91712390	4750	4750	4750	4750	0
270	20230613	152300	91712390	4750	4750	4750	4750	0
271	20230613	152200	91712390	4750	4750	4750	4750	0
272	20230613	152100	91712390	4750	4750	4750	4750	0
273	20230613	152000	91712390	4750	4750	4750	4750	0
274	20230613	151900	91712390	4750	4750	4750	4750	0
275	20230613	151800	91712390	4750	4750	4750	4750	0
276	20230613	151700	91712390	4750	4750	4750	4750	0
277	20230613	151600	91712390	4750	4750	4750	4750	0
278	20230613	151500	91712390	4750	4750	4750	4750	0
279	20230613	151400	91712390	4750	4745	4750	4745	62
280	20230613	151300	91418190	4760	4760	4760	4760	0
281	20230613	151200	91418190	4760	4725	4760	4725	1235
282	20230613	151100	85558210	4725	4725	4725	4725	0
283	20230613	151000	85558210	4725	4700	4725	4700	14
284	20230613	150900	85492385	4725	4725	4725	4725	0
285	20230613	150800	85492385	4725	4725	4725	4725	0
286	20230613	150700	85492385	4725	4725	4725	4725	0
287	20230613	150600	85492385	4725	4725	4725	4725	0
288	20230613	150500	85492385	4725	4725	4725	4725	1
289	20230613	150400	85487660	4725	4725	4725	4725	0
290	20230613	150300	85487660	4725	4705	4725	4685	2201
291	20230613	150200	75149935	4725	4710	4730	4705	119
292	20230613	150100	74589370	4730	4730	4730	4730	0
293	20230613	150000	74589370	4730	4730	4730	4730	0
294	20230613	145900	74589370	4730	4730	4730	4730	0
295	20230613	145800	74589370	4730	4730	4730	4730	0
296	20230613	145700	74589370	4730	4730	4730	4730	2
297	20230613	145600	74579910	4700	4705	4705	4700	236
298	20230613	145500	73470600	4700	4710	4735	4700	3280
299	20230613	145400	58044475	4735	4735	4735	4735	0
300	20230613	145300	58044475	4735	4735	4735	4735	0
301	20230613	145200	58044475	4735	4735	4735	4735	0
302	20230613	145100	58044475	4735	4735	4735	4735	0
303	20230613	145000	58044475	4735	4735	4735	4735	0
304	20230613	144900	58044475	4735	4735	4735	4735	0
305	20230613	144800	58044475	4735	4735	4735	4735	0
306	20230613	144700	58044475	4735	4735	4735	4735	0
307	20230613	144600	58044475	4735	4735	4735	4735	2
308	20230613	144500	58035005	4740	4740	4740	4740	0
309	20230613	144400	58035005	4740	4715	4740	4710	626
310	20230613	144300	55086095	4720	4720	4720	4720	0
311	20230613	144200	55086095	4720	4720	4720	4720	0
312	20230613	144100	55086095	4720	4720	4720	4720	9
313	20230613	144000	55043615	4720	4720	4720	4715	553
314	20230613	143900	52433510	4720	4720	4720	4720	0
315	20230613	143800	52433510	4720	4720	4720	4720	0
316	20230613	143700	52433510	4720	4720	4720	4720	0
317	20230613	143600	52433510	4720	4720	4720	4720	9
318	20230613	143500	52391030	4720	4720	4740	4720	22
319	20230613	143400	52287100	4715	4720	4720	4715	248
320	20230613	143300	51117700	4720	4720	4720	4720	29
321	20230613	143200	50980820	4745	4745	4745	4745	0
322	20230613	143100	50980820	4745	4745	4745	4745	0
323	20230613	143000	50980820	4745	4745	4745	4745	0
324	20230613	142900	50980820	4745	4745	4745	4745	0
325	20230613	142800	50980820	4745	4725	4745	4720	613
326	20230613	142700	48087160	4750	4750	4750	4750	0
327	20230613	142600	48087160	4750	4750	4750	4750	0
328	20230613	142500	48087160	4750	4750	4750	4750	0
329	20230613	142400	48087160	4750	4750	4750	4750	0
330	20230613	142300	48087160	4750	4750	4750	4750	5
331	20230613	142200	48063410	4750	4720	4750	4720	103
332	20230613	142100	47577160	4750	4730	4750	4720	102
333	20230613	142000	47095175	4750	4750	4750	4750	0
334	20230613	141900	47095175	4750	4750	4750	4750	0
335	20230613	141800	47095175	4750	4750	4750	4750	0
336	20230613	141700	47095175	4750	4750	4750	4750	0
337	20230613	141600	47095175	4750	4750	4750	4750	0
338	20230613	141500	47095175	4750	4750	4750	4750	0
339	20230613	141400	47095175	4750	4750	4750	4750	0
340	20230613	141300	47095175	4750	4750	4750	4750	0
341	20230613	141200	47095175	4750	4750	4750	4750	0
342	20230613	141100	47095175	4750	4730	4750	4730	51
343	20230613	141000	46852945	4750	4750	4750	4750	0
344	20230613	140900	46852945	4750	4750	4750	4750	0
345	20230613	140800	46852945	4750	4750	4750	4750	0
346	20230613	140700	46852945	4750	4750	4750	4750	0
347	20230613	140600	46852945	4750	4750	4750	4750	0
348	20230613	140500	46852945	4750	4750	4750	4750	0
349	20230613	140400	46852945	4750	4750	4750	4750	0
350	20230613	140300	46852945	4750	4730	4750	4730	2
351	20230613	140200	46843465	4725	4725	4725	4725	0
352	20230613	140100	46843465	4725	4725	4725	4725	0
353	20230613	140000	46843465	4725	4725	4725	4725	0
354	20230613	135900	46843465	4725	4725	4725	4725	0
355	20230613	135800	46843465	4725	4725	4725	4725	0
356	20230613	135700	46843465	4725	4725	4725	4725	0
357	20230613	135600	46843465	4725	4725	4725	4725	0
358	20230613	135500	46843465	4725	4725	4725	4725	31
359	20230613	135400	46696990	4720	4720	4720	4720	0
360	20230613	135300	46696990	4720	4720	4720	4720	0
361	20230613	135200	46696990	4720	4720	4720	4720	0
362	20230613	135100	46696990	4720	4720	4720	4720	0
363	20230613	135000	46696990	4720	4720	4720	4720	0
364	20230613	134900	46696990	4720	4720	4720	4720	0
365	20230613	134800	46696990	4720	4720	4720	4720	0
366	20230613	134700	46696990	4720	4720	4720	4720	0
367	20230613	134600	46696990	4720	4720	4720	4720	0
368	20230613	134500	46696990	4720	4720	4720	4720	0
369	20230613	134400	46696990	4720	4720	4720	4720	0
370	20230613	134300	46696990	4720	4720	4720	4720	0
371	20230613	134200	46696990	4720	4720	4720	4720	120
372	20230613	134100	46130590	4720	4720	4720	4720	0
373	20230613	134000	46130590	4720	4720	4720	4720	0
374	20230613	133900	46130590	4720	4720	4720	4720	0
375	20230613	133800	46130590	4720	4720	4720	4720	1
376	20230613	133700	46125870	4720	4725	4725	4720	410
377	20230613	133600	44189330	4730	4730	4730	4730	0
378	20230613	133500	44189330	4730	4730	4730	4730	142
379	20230613	133400	43517670	4750	4750	4750	4750	0
380	20230613	133300	43517670	4750	4750	4750	4750	0
381	20230613	133200	43517670	4750	4750	4750	4750	2
382	20230613	133100	43508170	4730	4730	4730	4730	0
383	20230613	133000	43508170	4730	4730	4730	4730	0
384	20230613	132900	43508170	4730	4730	4730	4730	0
385	20230613	132800	43508170	4730	4730	4730	4730	97
386	20230613	132700	43049360	4730	4730	4730	4730	9
387	20230613	132600	43006790	4725	4725	4725	4725	0
388	20230613	132500	43006790	4725	4725	4725	4725	0
389	20230613	132400	43006790	4725	4725	4725	4725	0
390	20230613	132300	43006790	4725	4725	4725	4725	0
391	20230613	132200	43006790	4725	4725	4725	4725	0
392	20230613	132100	43006790	4725	4725	4725	4725	0
393	20230613	132000	43006790	4725	4725	4725	4725	0
394	20230613	131900	43006790	4725	4725	4725	4725	0
395	20230613	131800	43006790	4725	4725	4725	4725	0
396	20230613	131700	43006790	4725	4725	4725	4725	0
397	20230613	131600	43006790	4725	4725	4725	4725	0
398	20230613	131500	43006790	4725	4725	4725	4725	0
399	20230613	131400	43006790	4725	4725	4725	4725	0
400	20230613	131300	43006790	4725	4750	4750	4725	504
401	20230613	131200	40621410	4755	4755	4755	4755	0
402	20230613	131100	40621410	4755	4755	4755	4755	0
403	20230613	131000	40621410	4755	4755	4755	4755	0
404	20230613	130900	40621410	4755	4755	4755	4755	0
405	20230613	130800	40621410	4755	4755	4755	4755	0
406	20230613	130700	40621410	4755	4755	4755	4755	1
407	20230613	130600	40616655	4755	4755	4755	4755	0
408	20230613	130500	40616655	4755	4750	4755	4750	32
409	20230613	130400	40464505	4750	4750	4750	4750	0
410	20230613	130300	40464505	4750	4750	4750	4750	2
411	20230613	130200	40455005	4760	4760	4760	4760	0
412	20230613	130100	40455005	4760	4760	4760	4760	0
413	20230613	130000	40455005	4760	4760	4760	4760	0
414	20230613	125900	40455005	4760	4760	4760	4760	2
415	20230613	125800	40445485	4740	4755	4755	4740	500
416	20230613	125700	38074135	4755	4765	4765	4755	138
417	20230613	125600	37417700	4760	4760	4760	4760	0
418	20230613	125500	37417700	4760	4760	4760	4760	0
419	20230613	125400	37417700	4760	4760	4760	4760	0
420	20230613	125300	37417700	4760	4760	4760	4760	0
421	20230613	125200	37417700	4760	4760	4760	4760	0
422	20230613	125100	37417700	4760	4760	4760	4760	0
423	20230613	125000	37417700	4760	4760	4760	4760	0
424	20230613	124900	37417700	4760	4760	4760	4760	0
425	20230613	124800	37417700	4760	4760	4760	4760	0
426	20230613	124700	37417700	4760	4760	4760	4760	0
427	20230613	124600	37417700	4760	4760	4760	4760	0
428	20230613	124500	37417700	4760	4760	4760	4760	0
429	20230613	124400	37417700	4760	4760	4760	4760	0
430	20230613	124300	37417700	4760	4765	4765	4760	82
431	20230613	124200	37027330	4760	4760	4760	4760	0
432	20230613	124100	37027330	4760	4760	4760	4760	0
433	20230613	124000	37027330	4760	4760	4760	4760	0
434	20230613	123900	37027330	4760	4760	4760	4760	0
435	20230613	123800	37027330	4760	4760	4760	4760	0
436	20230613	123700	37027330	4760	4760	4760	4760	0
437	20230613	123600	37027330	4760	4760	4760	4760	0
438	20230613	123500	37027330	4760	4760	4760	4760	0
439	20230613	123400	37027330	4760	4760	4760	4760	0
440	20230613	123300	37027330	4760	4760	4760	4760	0
441	20230613	123200	37027330	4760	4760	4760	4760	0
442	20230613	123100	37027330	4760	4760	4760	4760	0
443	20230613	123000	37027330	4760	4760	4760	4760	0
444	20230613	122900	37027330	4760	4760	4760	4760	0
445	20230613	122800	37027330	4760	4760	4760	4760	0
446	20230613	122700	37027330	4760	4760	4760	4760	0
447	20230613	122600	37027330	4760	4760	4760	4760	0
448	20230613	122500	37027330	4760	4760	4760	4760	10
449	20230613	122400	36979730	4790	4790	4790	4790	0
450	20230613	122300	36979730	4790	4790	4790	4790	0
451	20230613	122200	36979730	4790	4790	4790	4790	0
452	20230613	122100	36979730	4790	4790	4790	4790	0
453	20230613	122000	36979730	4790	4790	4790	4790	0
454	20230613	121900	36979730	4790	4790	4790	4790	16
455	20230613	121800	36903090	4795	4795	4795	4795	0
456	20230613	121700	36903090	4795	4795	4795	4795	0
457	20230613	121600	36903090	4795	4795	4795	4795	0
458	20230613	121500	36903090	4795	4795	4795	4795	0
459	20230613	121400	36903090	4795	4795	4795	4795	0
460	20230613	121300	36903090	4795	4795	4795	4795	0
461	20230613	121200	36903090	4795	4795	4795	4795	0
462	20230613	121100	36903090	4795	4790	4795	4790	6
463	20230613	121000	36874340	4785	4785	4785	4785	0
464	20230613	120900	36874340	4785	4785	4785	4785	0
465	20230613	120800	36874340	4785	4785	4785	4785	0
466	20230613	120700	36874340	4785	4785	4785	4785	0
467	20230613	120600	36874340	4785	4785	4785	4785	0
468	20230613	120500	36874340	4785	4785	4785	4785	1
469	20230613	120400	36869555	4755	4755	4755	4755	0
470	20230613	120300	36869555	4755	4755	4755	4755	0
471	20230613	120200	36869555	4755	4755	4755	4755	0
472	20230613	120100	36869555	4755	4755	4755	4755	0
473	20230613	120000	36869555	4755	4770	4770	4755	102
474	20230613	115900	36383645	4795	4795	4795	4795	0
475	20230613	115800	36383645	4795	4795	4795	4795	0
476	20230613	115700	36383645	4795	4795	4795	4795	0
477	20230613	115600	36383645	4795	4795	4795	4795	0
478	20230613	115500	36383645	4795	4795	4795	4795	0
479	20230613	115400	36383645	4795	4795	4795	4795	0
480	20230613	115300	36383645	4795	4795	4795	4795	0
481	20230613	115200	36383645	4795	4795	4795	4795	0
482	20230613	115100	36383645	4795	4795	4795	4795	0
483	20230613	115000	36383645	4795	4795	4795	4795	2
484	20230613	114900	36374055	4765	4765	4765	4765	0
485	20230613	114800	36374055	4765	4765	4765	4765	0
486	20230613	114700	36374055	4765	4765	4765	4765	0
487	20230613	114600	36374055	4765	4765	4765	4765	0
488	20230613	114500	36374055	4765	4765	4765	4765	45
489	20230613	114400	36159630	4765	4765	4765	4765	8
490	20230613	114300	36121510	4765	4765	4765	4765	0
491	20230613	114200	36121510	4765	4765	4765	4765	2
492	20230613	114100	36111980	4770	4785	4785	4770	169
493	20230613	114000	35305315	4795	4800	4800	4790	49
494	20230613	113900	35070545	4800	4800	4800	4800	0
495	20230613	113800	35070545	4800	4800	4800	4800	0
496	20230613	113700	35070545	4800	4820	4820	4800	38
497	20230613	113600	34887625	4830	4830	4830	4830	0
498	20230613	113500	34887625	4830	4830	4830	4830	0
499	20230613	113400	34887625	4830	4830	4830	4830	54
500	20230613	113300	34626805	4810	4810	4810	4810	0
501	20230613	113200	34626805	4810	4825	4880	4810	559
502	20230613	113100	31914960	4770	4765	4855	4765	2062
503	20230613	113000	22055860	4765	4755	4765	4755	15
504	20230613	112900	21984525	4750	4750	4750	4750	1
505	20230613	112800	21979775	4745	4745	4745	4745	1
506	20230613	112700	21975030	4745	4745	4745	4745	1
507	20230613	112600	21970285	4745	4750	4750	4745	50
508	20230613	112500	21732900	4750	4750	4750	4750	0
509	20230613	112400	21732900	4750	4750	4750	4750	2
510	20230613	112300	21723400	4755	4755	4755	4755	0
511	20230613	112200	21723400	4755	4755	4755	4755	0
512	20230613	112100	21723400	4755	4755	4755	4755	10
513	20230613	112000	21675850	4750	4750	4750	4750	0
514	20230613	111900	21675850	4750	4750	4750	4750	0
515	20230613	111800	21675850	4750	4750	4750	4750	0
516	20230613	111700	21675850	4750	4750	4750	4750	0
517	20230613	111600	21675850	4750	4750	4750	4750	0
518	20230613	111500	21675850	4750	4750	4750	4750	0
519	20230613	111400	21675850	4750	4750	4750	4750	0
520	20230613	111300	21675850	4750	4750	4750	4750	0
521	20230613	111200	21675850	4750	4750	4750	4750	0
522	20230613	111100	21675850	4750	4750	4750	4750	0
523	20230613	111000	21675850	4750	4750	4750	4750	0
524	20230613	110900	21675850	4750	4750	4750	4750	0
525	20230613	110800	21675850	4750	4750	4750	4750	0
526	20230613	110700	21675850	4750	4750	4750	4750	4
527	20230613	110600	21656850	4755	4755	4755	4755	0
528	20230613	110500	21656850	4755	4755	4755	4755	0
529	20230613	110400	21656850	4755	4755	4755	4755	0
530	20230613	110300	21656850	4755	4755	4755	4755	0
531	20230613	110200	21656850	4755	4755	4755	4755	0
532	20230613	110100	21656850	4755	4755	4755	4755	0
533	20230613	110000	21656850	4755	4755	4755	4755	15
534	20230613	105900	21585525	4760	4760	4760	4760	0
535	20230613	105800	21585525	4760	4760	4760	4760	0
536	20230613	105700	21585525	4760	4760	4760	4760	0
537	20230613	105600	21585525	4760	4760	4760	4760	0
538	20230613	105500	21585525	4760	4760	4760	4760	14
539	20230613	105400	21518885	4760	4760	4760	4760	16
540	20230613	105300	21442725	4765	4765	4765	4765	0
541	20230613	105200	21442725	4765	4770	4770	4765	152
542	20230613	105100	20718030	4770	4770	4770	4770	0
543	20230613	105000	20718030	4770	4770	4770	4770	0
544	20230613	104900	20718030	4770	4770	4770	4770	0
545	20230613	104800	20718030	4770	4770	4770	4770	0
546	20230613	104700	20718030	4770	4770	4770	4770	0
547	20230613	104600	20718030	4770	4770	4770	4770	0
548	20230613	104500	20718030	4770	4770	4770	4770	0
549	20230613	104400	20718030	4770	4770	4770	4770	0
550	20230613	104300	20718030	4770	4770	4770	4770	0
551	20230613	104200	20718030	4770	4780	4780	4770	37
552	20230613	104100	20541490	4810	4810	4810	4810	0
553	20230613	104000	20541490	4810	4810	4810	4810	0
554	20230613	103900	20541490	4810	4810	4810	4810	0
555	20230613	103800	20541490	4810	4810	4810	4810	0
556	20230613	103700	20541490	4810	4810	4810	4810	0
557	20230613	103600	20541490	4810	4810	4810	4810	50
558	20230613	103500	20300990	4800	4800	4800	4800	0
559	20230613	103400	20300990	4800	4800	4800	4800	0
560	20230613	103300	20300990	4800	4800	4800	4800	0
561	20230613	103200	20300990	4800	4800	4800	4800	2
562	20230613	103100	20291390	4810	4810	4810	4810	15
563	20230613	103000	20219240	4810	4810	4810	4810	10
564	20230613	102900	20171140	4810	4810	4810	4810	0
565	20230613	102800	20171140	4810	4810	4810	4810	0
566	20230613	102700	20171140	4810	4810	4810	4810	1
567	20230613	102600	20166330	4770	4770	4770	4770	0
568	20230613	102500	20166330	4770	4770	4770	4770	26
569	20230613	102400	20042310	4770	4770	4770	4770	0
570	20230613	102300	20042310	4770	4770	4770	4770	45
571	20230613	102200	19827660	4770	4775	4775	4770	60
572	20230613	102100	19541240	4770	4780	4780	4770	24
573	20230613	102000	19426735	4770	4770	4770	4770	0
574	20230613	101900	19426735	4770	4770	4770	4770	0
575	20230613	101800	19426735	4770	4770	4770	4770	0
576	20230613	101700	19426735	4770	4770	4770	4770	0
577	20230613	101600	19426735	4770	4770	4770	4770	0
578	20230613	101500	19426735	4770	4770	4770	4770	1
579	20230613	101400	19421965	4850	4850	4850	4850	0
580	20230613	101300	19421965	4850	4850	4850	4850	0
581	20230613	101200	19421965	4850	4850	4850	4850	1
582	20230613	101100	19417115	4885	4785	4885	4785	323
583	20230613	101000	17866400	4785	4785	4785	4785	0
584	20230613	100900	17866400	4785	4785	4785	4785	0
585	20230613	100800	17866400	4785	4785	4785	4785	1
586	20230613	100700	17861615	4750	4750	4750	4750	10
587	20230613	100600	17814115	4750	4750	4750	4750	0
588	20230613	100500	17814115	4750	4750	4750	4750	0
589	20230613	100400	17814115	4750	4745	4750	4745	314
590	20230613	100300	16322715	4745	4745	4745	4745	0
591	20230613	100200	16322715	4745	4745	4745	4745	29
592	20230613	100100	16185110	4745	4745	4745	4745	0
593	20230613	100000	16185110	4745	4745	4745	4745	0
594	20230613	095900	16185110	4745	4745	4745	4745	0
595	20230613	095800	16185110	4745	4745	4745	4745	1
596	20230613	095700	16180365	4720	4720	4720	4720	119
597	20230613	095600	15618685	4720	4720	4720	4720	91
598	20230613	095500	15189165	4720	4720	4720	4720	0
599	20230613	095400	15189165	4720	4720	4720	4720	0
600	20230613	095300	15189165	4720	4720	4720	4720	0
601	20230613	095200	15189165	4720	4720	4720	4720	0
602	20230613	095100	15189165	4720	4720	4720	4720	0
603	20230613	095000	15189165	4720	4720	4720	4720	0
604	20230613	094900	15189165	4720	4720	4720	4720	0
605	20230613	094800	15189165	4720	4720	4720	4720	0
606	20230613	094700	15189165	4720	4720	4720	4720	0
607	20230613	094600	15189165	4720	4720	4720	4720	301
608	20230613	094500	13768445	4720	4720	4720	4720	170
609	20230613	094400	12966045	4720	4720	4720	4715	232
610	20230613	094300	11872015	4720	4720	4720	4720	300
611	20230613	094200	10456015	4720	4730	4730	4720	170
612	20230613	094100	9652590	4730	4730	4730	4730	0
613	20230613	094000	9652590	4730	4730	4730	4730	0
614	20230613	093900	9652590	4730	4730	4730	4730	48
615	20230613	093800	9425550	4730	4730	4730	4730	10
616	20230613	093700	9378250	4730	4730	4730	4730	30
617	20230613	093600	9236350	4730	4730	4730	4725	164
618	20230613	093500	8460930	4730	4730	4730	4730	0
619	20230613	093400	8460930	4730	4730	4730	4730	2
620	20230613	093300	8451470	4730	4730	4730	4730	4
621	20230613	093200	8432550	4730	4730	4730	4730	1
622	20230613	093100	8427820	4730	4730	4730	4730	0
623	20230613	093000	8427820	4730	4730	4730	4730	23
624	20230613	092900	8319030	4730	4730	4730	4730	0
625	20230613	092800	8319030	4730	4730	4730	4730	0
626	20230613	092700	8319030	4730	4740	4740	4730	300
627	20230613	092600	6899810	4745	4740	4745	4740	149
628	20230613	092500	6192945	4740	4740	4740	4740	0
629	20230613	092400	6192945	4740	4740	4740	4740	7
630	20230613	092300	6159765	4740	4740	4740	4740	15
631	20230613	092200	6088665	4740	4740	4740	4740	0
632	20230613	092100	6088665	4740	4740	4740	4740	1
633	20230613	092000	6083925	4740	4740	4740	4740	49
634	20230613	091900	5851665	4725	4725	4725	4725	0
635	20230613	091800	5851665	4725	4725	4725	4725	0
636	20230613	091700	5851665	4725	4725	4725	4725	0
637	20230613	091600	5851665	4725	4730	4730	4725	433
638	20230613	091500	3805725	4725	4725	4725	4725	0
639	20230613	091400	3805725	4725	4725	4725	4725	100
640	20230613	091300	3333225	4725	4725	4725	4725	21
641	20230613	091200	3234000	4725	4725	4725	4725	179
642	20230613	091100	2388225	4725	4725	4725	4725	0
643	20230613	091000	2388225	4725	4725	4725	4725	0
644	20230613	090900	2388225	4725	4725	4725	4725	331
645	20230613	090800	824250	4720	4725	4725	4720	100
646	20230613	090700	352035	4730	4730	4730	4730	0
647	20230613	090600	352035	4730	4730	4730	4730	0
648	20230613	090500	352035	4730	4750	4750	4730	39
649	20230613	090400	166905	4750	4775	4775	4750	20
650	20230613	090300	71775	4785	4785	4785	4785	0
651	20230613	090200	71775	4785	4785	4785	4785	0
652	20230613	090100	71775	4785	4785	4785	4785	5
653	20230613	090000	47850	4785	4785	4785	4785	10