KissMeData/338100/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193000	29391960	4455	4455	4455	4455	19
3	20230612	192900	29391960	4455	4455	4455	4455	0
4	20230612	192800	29391960	4455	4455	4455	4455	0
5	20230612	192700	29391960	4455	4455	4455	4455	0
6	20230612	192600	29391960	4455	4455	4455	4455	0
7	20230612	192500	29391960	4455	4455	4455	4455	0
8	20230612	192400	29391960	4455	4455	4455	4455	0
9	20230612	192300	29391960	4455	4455	4455	4455	0
10	20230612	192200	29391960	4455	4455	4455	4455	0
11	20230612	192100	29391960	4455	4455	4455	4455	0
12	20230612	192000	29391960	4455	4455	4455	4455	0
13	20230612	191900	29391960	4455	4455	4455	4455	0
14	20230612	191800	29391960	4455	4455	4455	4455	0
15	20230612	191700	29391960	4455	4455	4455	4455	0
16	20230612	191600	29391960	4455	4455	4455	4455	0
17	20230612	191500	29391960	4455	4455	4455	4455	0
18	20230612	191400	29391960	4455	4455	4455	4455	0
19	20230612	191300	29391960	4455	4455	4455	4455	0
20	20230612	191200	29391960	4455	4455	4455	4455	0
21	20230612	191100	29391960	4455	4455	4455	4455	0
22	20230612	191000	29391960	4455	4455	4455	4455	0
23	20230612	190900	29391960	4455	4455	4455	4455	0
24	20230612	190800	29391960	4455	4455	4455	4455	0
25	20230612	190700	29391960	4455	4455	4455	4455	0
26	20230612	190600	29391960	4455	4455	4455	4455	0
27	20230612	190500	29391960	4455	4455	4455	4455	0
28	20230612	190400	29391960	4455	4455	4455	4455	0
29	20230612	190300	29391960	4455	4455	4455	4455	0
30	20230612	190200	29391960	4455	4455	4455	4455	0
31	20230612	190100	29391960	4455	4455	4455	4455	0
32	20230612	190000	29391960	4455	4455	4455	4455	19
33	20230612	185900	29391960	4455	4455	4455	4455	0
34	20230612	185800	29391960	4455	4455	4455	4455	0
35	20230612	185700	29391960	4455	4455	4455	4455	0
36	20230612	185600	29391960	4455	4455	4455	4455	0
37	20230612	185500	29391960	4455	4455	4455	4455	0
38	20230612	185400	29391960	4455	4455	4455	4455	0
39	20230612	185300	29391960	4455	4455	4455	4455	0
40	20230612	185200	29391960	4455	4455	4455	4455	0
41	20230612	185100	29391960	4455	4455	4455	4455	0
42	20230612	185000	29391960	4455	4455	4455	4455	0
43	20230612	184900	29391960	4455	4455	4455	4455	0
44	20230612	184800	29391960	4455	4455	4455	4455	0
45	20230612	184700	29391960	4455	4455	4455	4455	0
46	20230612	184600	29391960	4455	4455	4455	4455	0
47	20230612	184500	29391960	4455	4455	4455	4455	0
48	20230612	184400	29391960	4455	4455	4455	4455	0
49	20230612	184300	29391960	4455	4455	4455	4455	0
50	20230612	184200	29391960	4455	4455	4455	4455	0
51	20230612	184100	29391960	4455	4455	4455	4455	0
52	20230612	184000	29391960	4455	4455	4455	4455	0
53	20230612	183900	29391960	4455	4455	4455	4455	0
54	20230612	183800	29391960	4455	4455	4455	4455	0
55	20230612	183700	29391960	4455	4455	4455	4455	0
56	20230612	183600	29391960	4455	4455	4455	4455	0
57	20230612	183500	29391960	4455	4455	4455	4455	0
58	20230612	183400	29391960	4455	4455	4455	4455	0
59	20230612	183300	29391960	4455	4455	4455	4455	0
60	20230612	183200	29391960	4455	4455	4455	4455	0
61	20230612	183100	29391960	4455	4455	4455	4455	0
62	20230612	183000	29391960	4455	4455	4455	4455	19
63	20230612	182900	29391960	4455	4455	4455	4455	0
64	20230612	182800	29391960	4455	4455	4455	4455	0
65	20230612	182700	29391960	4455	4455	4455	4455	0
66	20230612	182600	29391960	4455	4455	4455	4455	0
67	20230612	182500	29391960	4455	4455	4455	4455	0
68	20230612	182400	29391960	4455	4455	4455	4455	0
69	20230612	182300	29391960	4455	4455	4455	4455	0
70	20230612	182200	29391960	4455	4455	4455	4455	0
71	20230612	182100	29391960	4455	4455	4455	4455	0
72	20230612	182000	29391960	4455	4455	4455	4455	0
73	20230612	181900	29391960	4455	4455	4455	4455	0
74	20230612	181800	29391960	4455	4455	4455	4455	0
75	20230612	181700	29391960	4455	4455	4455	4455	0
76	20230612	181600	29391960	4455	4455	4455	4455	0
77	20230612	181500	29391960	4455	4455	4455	4455	0
78	20230612	181400	29391960	4455	4455	4455	4455	0
79	20230612	181300	29391960	4455	4455	4455	4455	0
80	20230612	181200	29391960	4455	4455	4455	4455	0
81	20230612	181100	29391960	4455	4455	4455	4455	0
82	20230612	181000	29391960	4455	4455	4455	4455	0
83	20230612	180900	29391960	4455	4455	4455	4455	0
84	20230612	180800	29391960	4455	4455	4455	4455	0
85	20230612	180700	29391960	4455	4455	4455	4455	0
86	20230612	180600	29391960	4455	4455	4455	4455	0
87	20230612	180500	29391960	4455	4455	4455	4455	0
88	20230612	180400	29391960	4455	4455	4455	4455	0
89	20230612	180300	29391960	4455	4455	4455	4455	0
90	20230612	180200	29391960	4455	4455	4455	4455	0
91	20230612	180100	29391960	4455	4455	4455	4455	0
92	20230612	180000	29391960	4455	4455	4455	4455	19
93	20230612	175900	29391960	4455	4455	4455	4455	0
94	20230612	175800	29391960	4455	4455	4455	4455	0
95	20230612	175700	29391960	4455	4455	4455	4455	0
96	20230612	175600	29391960	4455	4455	4455	4455	0
97	20230612	175500	29391960	4455	4455	4455	4455	0
98	20230612	175400	29391960	4455	4455	4455	4455	0
99	20230612	175300	29391960	4455	4455	4455	4455	0
100	20230612	175200	29391960	4455	4455	4455	4455	0
101	20230612	175100	29391960	4455	4455	4455	4455	0
102	20230612	175000	29391960	4455	4455	4455	4455	0
103	20230612	174900	29391960	4455	4455	4455	4455	0
104	20230612	174800	29391960	4455	4455	4455	4455	0
105	20230612	174700	29391960	4455	4455	4455	4455	0
106	20230612	174600	29391960	4455	4455	4455	4455	0
107	20230612	174500	29391960	4455	4455	4455	4455	0
108	20230612	174400	29391960	4455	4455	4455	4455	0
109	20230612	174300	29391960	4455	4455	4455	4455	0
110	20230612	174200	29391960	4455	4455	4455	4455	0
111	20230612	174100	29391960	4455	4455	4455	4455	0
112	20230612	174000	29391960	4455	4455	4455	4455	0
113	20230612	173900	29391960	4455	4455	4455	4455	0
114	20230612	173800	29391960	4455	4455	4455	4455	0
115	20230612	173700	29391960	4455	4455	4455	4455	0
116	20230612	173600	29391960	4455	4455	4455	4455	0
117	20230612	173500	29391960	4455	4455	4455	4455	0
118	20230612	173400	29391960	4455	4455	4455	4455	0
119	20230612	173300	29391960	4455	4455	4455	4455	0
120	20230612	173200	29391960	4455	4455	4455	4455	0
121	20230612	173100	29391960	4455	4455	4455	4455	0
122	20230612	173000	29391960	4455	4455	4455	4455	19
123	20230612	172900	29391960	4455	4455	4455	4455	0
124	20230612	172800	29391960	4455	4455	4455	4455	0
125	20230612	172700	29391960	4455	4455	4455	4455	0
126	20230612	172600	29391960	4455	4455	4455	4455	0
127	20230612	172500	29391960	4455	4455	4455	4455	0
128	20230612	172400	29391960	4455	4455	4455	4455	0
129	20230612	172300	29391960	4455	4455	4455	4455	0
130	20230612	172200	29391960	4455	4455	4455	4455	0
131	20230612	172100	29391960	4455	4455	4455	4455	0
132	20230612	172000	29391960	4455	4455	4455	4455	0
133	20230612	171900	29391960	4455	4455	4455	4455	0
134	20230612	171800	29391960	4455	4455	4455	4455	0
135	20230612	171700	29391960	4455	4455	4455	4455	0
136	20230612	171600	29391960	4455	4455	4455	4455	0
137	20230612	171500	29391960	4455	4455	4455	4455	0
138	20230612	171400	29391960	4455	4455	4455	4455	0
139	20230612	171300	29391960	4455	4455	4455	4455	0
140	20230612	171200	29391960	4455	4455	4455	4455	0
141	20230612	171100	29391960	4455	4455	4455	4455	0
142	20230612	171000	29391960	4455	4455	4455	4455	0
143	20230612	170900	29391960	4455	4455	4455	4455	0
144	20230612	170800	29391960	4455	4455	4455	4455	0
145	20230612	170700	29391960	4455	4455	4455	4455	0
146	20230612	170600	29391960	4455	4455	4455	4455	0
147	20230612	170500	29391960	4455	4455	4455	4455	0
148	20230612	170400	29391960	4455	4455	4455	4455	0
149	20230612	170300	29391960	4455	4455	4455	4455	0
150	20230612	170200	29391960	4455	4455	4455	4455	0
151	20230612	170100	29391960	4455	4455	4455	4455	0
152	20230612	170000	29391960	4455	4455	4455	4455	19
153	20230612	165900	29391960	4455	4455	4455	4455	0
154	20230612	165800	29391960	4455	4455	4455	4455	0
155	20230612	165700	29391960	4455	4455	4455	4455	0
156	20230612	165600	29391960	4455	4455	4455	4455	0
157	20230612	165500	29391960	4455	4455	4455	4455	0
158	20230612	165400	29391960	4455	4455	4455	4455	0
159	20230612	165300	29391960	4455	4455	4455	4455	0
160	20230612	165200	29391960	4455	4455	4455	4455	0
161	20230612	165100	29391960	4455	4455	4455	4455	0
162	20230612	165000	29391960	4455	4455	4455	4455	0
163	20230612	164900	29391960	4455	4455	4455	4455	0
164	20230612	164800	29391960	4455	4455	4455	4455	0
165	20230612	164700	29391960	4455	4455	4455	4455	0
166	20230612	164600	29391960	4455	4455	4455	4455	0
167	20230612	164500	29391960	4455	4455	4455	4455	0
168	20230612	164400	29391960	4455	4455	4455	4455	0
169	20230612	164300	29391960	4455	4455	4455	4455	0
170	20230612	164200	29391960	4455	4455	4455	4455	0
171	20230612	164100	29391960	4455	4455	4455	4455	0
172	20230612	164000	29391960	4455	4455	4455	4455	0
173	20230612	163900	29391960	4455	4455	4455	4455	0
174	20230612	163800	29391960	4455	4455	4455	4455	0
175	20230612	163700	29391960	4455	4455	4455	4455	0
176	20230612	163600	29391960	4455	4455	4455	4455	0
177	20230612	163500	29391960	4455	4455	4455	4455	0
178	20230612	163400	29391960	4455	4455	4455	4455	0
179	20230612	163300	29391960	4455	4455	4455	4455	0
180	20230612	163200	29391960	4455	4455	4455	4455	0
181	20230612	163100	29391960	4455	4455	4455	4455	0
182	20230612	163000	29391960	4455	4455	4455	4455	19
183	20230612	162900	29391960	4455	4455	4455	4455	0
184	20230612	162800	29391960	4455	4455	4455	4455	0
185	20230612	162700	29391960	4455	4455	4455	4455	0
186	20230612	162600	29391960	4455	4455	4455	4455	0
187	20230612	162500	29391960	4455	4455	4455	4455	0
188	20230612	162400	29391960	4455	4455	4455	4455	0
189	20230612	162300	29391960	4455	4455	4455	4455	0
190	20230612	162200	29391960	4455	4455	4455	4455	0
191	20230612	162100	29391960	4455	4455	4455	4455	0
192	20230612	162000	29391960	4455	4455	4455	4455	0
193	20230612	161900	29391960	4455	4455	4455	4455	0
194	20230612	161800	29391960	4455	4455	4455	4455	0
195	20230612	161700	29391960	4455	4455	4455	4455	0
196	20230612	161600	29391960	4455	4455	4455	4455	0
197	20230612	161500	29391960	4455	4455	4455	4455	0
198	20230612	161400	29391960	4455	4455	4455	4455	0
199	20230612	161300	29391960	4455	4455	4455	4455	0
200	20230612	161200	29391960	4455	4455	4455	4455	0
201	20230612	161100	29391960	4455	4455	4455	4455	0
202	20230612	161000	29391960	4455	4455	4455	4455	0
203	20230612	160900	29391960	4455	4455	4455	4455	0
204	20230612	160800	29391960	4455	4455	4455	4455	0
205	20230612	160700	29391960	4455	4455	4455	4455	0
206	20230612	160600	29391960	4455	4455	4455	4455	0
207	20230612	160500	29391960	4455	4455	4455	4455	0
208	20230612	160400	29391960	4455	4455	4455	4455	0
209	20230612	160300	29391960	4455	4455	4455	4455	0
210	20230612	160200	29391960	4455	4455	4455	4455	0
211	20230612	160100	29391960	4455	4455	4455	4455	0
212	20230612	160000	29391960	4455	4455	4455	4455	19
213	20230612	155900	29391960	4455	4455	4455	4455	0
214	20230612	155800	29391960	4455	4455	4455	4455	0
215	20230612	155700	29391960	4455	4455	4455	4455	0
216	20230612	155600	29391960	4455	4455	4455	4455	0
217	20230612	155500	29391960	4455	4455	4455	4455	0
218	20230612	155400	29391960	4455	4455	4455	4455	0
219	20230612	155300	29391960	4455	4455	4455	4455	0
220	20230612	155200	29391960	4455	4455	4455	4455	0
221	20230612	155100	29391960	4455	4455	4455	4455	0
222	20230612	155000	29391960	4455	4455	4455	4455	0
223	20230612	154900	29391960	4455	4455	4455	4455	0
224	20230612	154800	29391960	4455	4455	4455	4455	0
225	20230612	154700	29391960	4455	4455	4455	4455	0
226	20230612	154600	29391960	4455	4455	4455	4455	0
227	20230612	154500	29391960	4455	4455	4455	4455	0
228	20230612	154400	29391960	4455	4455	4455	4455	0
229	20230612	154300	29391960	4455	4455	4455	4455	0
230	20230612	154200	29391960	4455	4455	4455	4455	0
231	20230612	154100	29391960	4455	4455	4455	4455	0
232	20230612	154000	29391960	4455	4455	4455	4455	0
233	20230612	153900	29391960	4455	4455	4455	4455	0
234	20230612	153800	29391960	4455	4455	4455	4455	0
235	20230612	153700	29391960	4455	4455	4455	4455	0
236	20230612	153600	29391960	4455	4455	4455	4455	0
237	20230612	153500	29391960	4455	4455	4455	4455	0
238	20230612	153400	29391960	4455	4455	4455	4455	0
239	20230612	153300	29391960	4455	4455	4455	4455	0
240	20230612	153200	29391960	4455	4455	4455	4455	0
241	20230612	153100	29391960	4455	4455	4455	4455	0
242	20230612	153000	29391960	4455	4455	4455	4455	38
243	20230612	152900	29307315	4465	4465	4465	4465	0
244	20230612	152800	29307315	4465	4465	4465	4465	0
245	20230612	152700	29307315	4465	4465	4465	4465	0
246	20230612	152600	29307315	4465	4465	4465	4465	0
247	20230612	152500	29307315	4465	4465	4465	4465	0
248	20230612	152400	29307315	4465	4465	4465	4465	0
249	20230612	152300	29307315	4465	4465	4465	4465	0
250	20230612	152200	29307315	4465	4465	4465	4465	0
251	20230612	152100	29307315	4465	4465	4465	4465	0
252	20230612	152000	29307315	4465	4465	4465	4465	0
253	20230612	151900	29307315	4465	4465	4465	4465	0
254	20230612	151800	29307315	4465	4465	4465	4465	0
255	20230612	151700	29307315	4465	4465	4465	4465	61
256	20230612	151600	29034950	4460	4460	4460	4460	0
257	20230612	151500	29034950	4460	4460	4460	4460	0
258	20230612	151400	29034950	4460	4460	4460	4460	2
259	20230612	151300	29026030	4460	4460	4460	4460	0
260	20230612	151200	29026030	4460	4460	4460	4460	0
261	20230612	151100	29026030	4460	4460	4460	4460	26
262	20230612	151000	28910070	4460	4460	4460	4460	0
263	20230612	150900	28910070	4460	4460	4460	4460	0
264	20230612	150800	28910070	4460	4460	4460	4460	28
265	20230612	150700	28785190	4460	4460	4460	4460	0
266	20230612	150600	28785190	4460	4460	4460	4460	0
267	20230612	150500	28785190	4460	4460	4460	4460	27
268	20230612	150400	28664770	4460	4460	4460	4460	0
269	20230612	150300	28664770	4460	4460	4460	4460	0
270	20230612	150200	28664770	4460	4460	4460	4460	30
271	20230612	150100	28530970	4460	4460	4460	4460	105
272	20230612	150000	28062670	4465	4465	4465	4465	0
273	20230612	145900	28062670	4465	4465	4465	4465	34
274	20230612	145800	27910860	4465	4465	4465	4465	0
275	20230612	145700	27910860	4465	4465	4465	4465	0
276	20230612	145600	27910860	4465	4465	4465	4465	33
277	20230612	145500	27763515	4465	4465	4465	4465	0
278	20230612	145400	27763515	4465	4465	4465	4465	0
279	20230612	145300	27763515	4465	4465	4465	4465	25
280	20230612	145200	27651890	4465	4465	4465	4465	0
281	20230612	145100	27651890	4465	4465	4465	4465	0
282	20230612	145000	27651890	4465	4465	4465	4465	32
283	20230612	144900	27509010	4465	4465	4465	4465	0
284	20230612	144800	27509010	4465	4465	4465	4465	0
285	20230612	144700	27509010	4465	4465	4465	4465	40
286	20230612	144600	27330410	4465	4465	4465	4465	100
287	20230612	144500	26883910	4465	4465	4465	4465	0
288	20230612	144400	26883910	4465	4465	4465	4465	35
289	20230612	144300	26727635	4465	4465	4465	4465	0
290	20230612	144200	26727635	4465	4465	4465	4465	0
291	20230612	144100	26727635	4465	4465	4465	4465	29
292	20230612	144000	26598150	4465	4465	4465	4465	0
293	20230612	143900	26598150	4465	4465	4465	4465	0
294	20230612	143800	26598150	4465	4465	4465	4465	28
295	20230612	143700	26473130	4465	4465	4465	4465	0
296	20230612	143600	26473130	4465	4465	4465	4465	0
297	20230612	143500	26473130	4465	4465	4465	4465	31
298	20230612	143400	26334715	4465	4465	4465	4465	0
299	20230612	143300	26334715	4465	4465	4465	4465	0
300	20230612	143200	26334715	4465	4465	4465	4465	28
301	20230612	143100	26209695	4465	4465	4465	4465	0
302	20230612	143000	26209695	4465	4465	4465	4465	0
303	20230612	142900	26209695	4465	4465	4465	4465	35
304	20230612	142800	26053420	4465	4465	4465	4465	0
305	20230612	142700	26053420	4465	4465	4465	4465	0
306	20230612	142600	26053420	4465	4465	4465	4465	25
307	20230612	142500	25941795	4460	4460	4460	4460	200
308	20230612	142400	25049795	4460	4460	4460	4460	0
309	20230612	142300	25049795	4460	4465	4465	4460	333
310	20230612	142200	23564450	4460	4460	4460	4460	0
311	20230612	142100	23564450	4460	4460	4460	4460	0
312	20230612	142000	23564450	4460	4465	4465	4460	80
313	20230612	141900	23207495	4465	4465	4465	4465	0
314	20230612	141800	23207495	4465	4465	4465	4465	0
315	20230612	141700	23207495	4465	4465	4465	4465	28
316	20230612	141600	23082475	4460	4460	4460	4460	300
317	20230612	141500	21744475	4465	4465	4465	4465	0
318	20230612	141400	21744475	4465	4465	4465	4465	33
319	20230612	141300	21597130	4465	4465	4465	4465	0
320	20230612	141200	21597130	4465	4465	4465	4465	0
321	20230612	141100	21597130	4465	4465	4465	4465	35
322	20230612	141000	21440855	4465	4465	4465	4465	0
323	20230612	140900	21440855	4465	4465	4465	4465	0
324	20230612	140800	21440855	4465	4465	4465	4465	34
325	20230612	140700	21289045	4465	4465	4465	4465	0
326	20230612	140600	21289045	4465	4465	4465	4465	0
327	20230612	140500	21289045	4465	4465	4465	4465	30
328	20230612	140400	21155095	4465	4465	4465	4465	0
329	20230612	140300	21155095	4465	4465	4465	4465	0
330	20230612	140200	21155095	4465	4465	4465	4465	33
331	20230612	140100	21007750	4465	4465	4465	4465	0
332	20230612	140000	21007750	4465	4465	4465	4465	0
333	20230612	135900	21007750	4465	4460	4465	4460	292
334	20230612	135800	19705285	4460	4460	4460	4460	41
335	20230612	135700	19522425	4465	4465	4465	4465	0
336	20230612	135600	19522425	4465	4465	4465	4465	33
337	20230612	135500	19375080	4465	4465	4465	4465	0
338	20230612	135400	19375080	4465	4465	4465	4465	0
339	20230612	135300	19375080	4465	4465	4465	4465	34
340	20230612	135200	19223270	4465	4465	4465	4465	0
341	20230612	135100	19223270	4465	4465	4465	4465	0
342	20230612	135000	19223270	4465	4465	4465	4465	30
343	20230612	134900	19089320	4465	4465	4465	4465	0
344	20230612	134800	19089320	4465	4465	4465	4465	33
345	20230612	134700	18941975	4465	4465	4465	4465	0
346	20230612	134600	18941975	4465	4465	4465	4465	0
347	20230612	134500	18941975	4465	4465	4465	4465	31
348	20230612	134400	18803560	4465	4465	4465	4465	0
349	20230612	134300	18803560	4465	4465	4465	4465	0
350	20230612	134200	18803560	4465	4465	4465	4465	26
351	20230612	134100	18687470	4465	4465	4465	4465	0
352	20230612	134000	18687470	4465	4465	4465	4465	0
353	20230612	133900	18687470	4465	4465	4465	4465	33
354	20230612	133800	18540125	4465	4465	4465	4465	0
355	20230612	133700	18540125	4465	4465	4465	4465	0
356	20230612	133600	18540125	4465	4465	4465	4465	25
357	20230612	133500	18428500	4465	4465	4465	4465	0
358	20230612	133400	18428500	4465	4465	4465	4465	0
359	20230612	133300	18428500	4465	4465	4465	4465	33
360	20230612	133200	18281155	4465	4465	4465	4465	0
361	20230612	133100	18281155	4465	4465	4465	4465	0
362	20230612	133000	18281155	4465	4465	4465	4465	26
363	20230612	132900	18165065	4465	4465	4465	4465	0
364	20230612	132800	18165065	4465	4465	4465	4465	0
365	20230612	132700	18165065	4465	4465	4465	4465	32
366	20230612	132600	18022185	4465	4465	4465	4465	0
367	20230612	132500	18022185	4465	4465	4465	4465	0
368	20230612	132400	18022185	4465	4465	4465	4465	30
369	20230612	132300	17888235	4465	4465	4465	4465	0
370	20230612	132200	17888235	4465	4465	4465	4465	0
371	20230612	132100	17888235	4465	4465	4465	4465	31
372	20230612	132000	17749820	4465	4465	4465	4465	0
373	20230612	131900	17749820	4465	4465	4465	4465	0
374	20230612	131800	17749820	4465	4465	4465	4465	33
375	20230612	131700	17602475	4460	4460	4460	4460	0
376	20230612	131600	17602475	4460	4460	4460	4460	1
377	20230612	131500	17598015	4465	4465	4465	4465	31
378	20230612	131400	17459600	4465	4465	4465	4465	0
379	20230612	131300	17459600	4465	4465	4465	4465	0
380	20230612	131200	17459600	4465	4465	4465	4465	32
381	20230612	131100	17316720	4465	4465	4465	4465	0
382	20230612	131000	17316720	4465	4465	4465	4465	0
383	20230612	130900	17316720	4465	4465	4465	4465	29
384	20230612	130800	17187235	4465	4465	4465	4465	0
385	20230612	130700	17187235	4465	4465	4465	4465	0
386	20230612	130600	17187235	4465	4465	4465	4465	31
387	20230612	130500	17048820	4465	4465	4465	4465	0
388	20230612	130400	17048820	4465	4465	4465	4465	0
389	20230612	130300	17048820	4465	4465	4465	4465	26
390	20230612	130200	16932730	4465	4465	4465	4465	0
391	20230612	130100	16932730	4465	4465	4465	4465	0
392	20230612	130000	16932730	4465	4465	4465	4465	28
393	20230612	125900	16807710	4465	4465	4465	4465	0
394	20230612	125800	16807710	4465	4465	4465	4465	0
395	20230612	125700	16807710	4465	4465	4465	4465	28
396	20230612	125600	16682690	4455	4455	4455	4455	0
397	20230612	125500	16682690	4455	4455	4455	4455	0
398	20230612	125400	16682690	4455	4455	4455	4455	0
399	20230612	125300	16682690	4455	4460	4460	4455	200
400	20230612	125200	15791520	4465	4465	4465	4465	0
401	20230612	125100	15791520	4465	4465	4465	4465	26
402	20230612	125000	15675430	4465	4465	4465	4465	10
403	20230612	124900	15630780	4465	4465	4465	4465	28
404	20230612	124800	15505760	4465	4465	4465	4465	593
405	20230612	124700	12858015	4465	4465	4465	4465	0
406	20230612	124600	12858015	4465	4465	4465	4465	27
407	20230612	124500	12737460	4470	4470	4470	4470	29
408	20230612	124400	12607830	4470	4470	4470	4470	0
409	20230612	124300	12607830	4470	4470	4470	4470	0
410	20230612	124200	12607830	4470	4470	4470	4470	32
411	20230612	124100	12464790	4470	4470	4470	4470	0
412	20230612	124000	12464790	4470	4470	4470	4470	0
413	20230612	123900	12464790	4470	4470	4470	4470	26
414	20230612	123800	12348570	4470	4470	4470	4470	0
415	20230612	123700	12348570	4470	4470	4470	4470	1
416	20230612	123600	12344100	4470	4470	4470	4470	34
417	20230612	123500	12192120	4470	4470	4470	4470	0
418	20230612	123400	12192120	4470	4470	4470	4470	0
419	20230612	123300	12192120	4470	4470	4470	4470	25
420	20230612	123200	12080370	4470	4470	4470	4470	500
421	20230612	123100	9845370	4470	4470	4470	4470	0
422	20230612	123000	9845370	4470	4470	4470	4470	25
423	20230612	122900	9733620	4470	4470	4470	4470	0
424	20230612	122800	9733620	4470	4470	4470	4470	0
425	20230612	122700	9733620	4470	4465	4470	4465	36
426	20230612	122600	9572710	4470	4470	4470	4470	0
427	20230612	122500	9572710	4470	4470	4470	4470	0
428	20230612	122400	9572710	4470	4470	4470	4470	34
429	20230612	122300	9420730	4470	4470	4470	4470	0
430	20230612	122200	9420730	4470	4470	4470	4470	0
431	20230612	122100	9420730	4470	4470	4470	4470	34
432	20230612	122000	9268750	4470	4470	4470	4470	0
433	20230612	121900	9268750	4470	4470	4470	4470	34
434	20230612	121800	9116770	4470	4470	4470	4470	0
435	20230612	121700	9116770	4470	4470	4470	4470	0
436	20230612	121600	9116770	4470	4470	4470	4470	54
437	20230612	121500	8875390	4470	4470	4470	4470	50
438	20230612	121400	8651890	4470	4470	4470	4470	11
439	20230612	121300	8602720	4470	4470	4470	4470	34
440	20230612	121200	8450740	4470	4470	4470	4470	0
441	20230612	121100	8450740	4470	4470	4470	4470	3
442	20230612	121000	8437330	4470	4470	4470	4470	29
443	20230612	120900	8307700	4470	4470	4470	4470	0
444	20230612	120800	8307700	4470	4470	4470	4470	0
445	20230612	120700	8307700	4470	4470	4470	4470	26
446	20230612	120600	8191480	4470	4470	4470	4470	0
447	20230612	120500	8191480	4470	4470	4470	4470	0
448	20230612	120400	8191480	4470	4470	4470	4470	34
449	20230612	120300	8039500	4470	4470	4470	4470	50
450	20230612	120200	7816000	4470	4470	4470	4470	0
451	20230612	120100	7816000	4470	4470	4470	4470	30
452	20230612	120000	7681900	4470	4470	4470	4470	0
453	20230612	115900	7681900	4470	4470	4470	4470	3
454	20230612	115800	7668490	4470	4470	4470	4470	33
455	20230612	115700	7520980	4470	4470	4470	4470	0
456	20230612	115600	7520980	4470	4470	4470	4470	0
457	20230612	115500	7520980	4470	4470	4470	4470	28
458	20230612	115400	7395820	4465	4465	4465	4465	0
459	20230612	115300	7395820	4465	4465	4465	4465	0
460	20230612	115200	7395820	4465	4465	4465	4465	8
461	20230612	115100	7360100	4455	4455	4455	4455	0
462	20230612	115000	7360100	4455	4455	4455	4455	0
463	20230612	114900	7360100	4455	4455	4455	4455	0
464	20230612	114800	7360100	4455	4455	4455	4455	0
465	20230612	114700	7360100	4455	4465	4465	4455	330
466	20230612	114600	5889430	4470	4470	4470	4470	33
467	20230612	114500	5741920	4465	4465	4465	4465	2
468	20230612	114400	5732990	4470	4470	4470	4470	0
469	20230612	114300	5732990	4470	4470	4470	4470	34
470	20230612	114200	5581010	4465	4465	4465	4465	0
471	20230612	114100	5581010	4465	4465	4465	4465	21
472	20230612	114000	5487245	4470	4470	4470	4470	27
473	20230612	113900	5366555	4470	4470	4470	4470	0
474	20230612	113800	5366555	4470	4470	4470	4470	19
475	20230612	113700	5281625	4470	4470	4470	4470	32
476	20230612	113600	5138585	4470	4470	4470	4470	0
477	20230612	113500	5138585	4470	4470	4470	4470	0
478	20230612	113400	5138585	4470	4470	4470	4470	30
479	20230612	113300	5004485	4470	4470	4470	4470	0
480	20230612	113200	5004485	4470	4470	4470	4470	0
481	20230612	113100	5004485	4470	4470	4470	4470	34
482	20230612	113000	4852505	4470	4470	4470	4470	0
483	20230612	112900	4852505	4470	4470	4470	4470	0
484	20230612	112800	4852505	4470	4470	4470	4470	30
485	20230612	112700	4718405	4470	4470	4470	4470	0
486	20230612	112600	4718405	4470	4470	4470	4470	0
487	20230612	112500	4718405	4470	4470	4470	4470	34
488	20230612	112400	4566425	4470	4470	4470	4470	0
489	20230612	112300	4566425	4470	4470	4470	4470	0
490	20230612	112200	4566425	4470	4470	4470	4470	30
491	20230612	112100	4432325	4470	4470	4470	4470	0
492	20230612	112000	4432325	4470	4470	4470	4470	0
493	20230612	111900	4432325	4470	4470	4470	4470	34
494	20230612	111800	4280345	4470	4470	4470	4470	0
495	20230612	111700	4280345	4470	4470	4470	4470	0
496	20230612	111600	4280345	4470	4470	4470	4470	25
497	20230612	111500	4168595	4470	4470	4470	4470	0
498	20230612	111400	4168595	4470	4470	4470	4470	0
499	20230612	111300	4168595	4470	4470	4470	4470	30
500	20230612	111200	4034495	4470	4470	4470	4470	0
501	20230612	111100	4034495	4470	4470	4470	4470	0
502	20230612	111000	4034495	4470	4470	4470	4470	27
503	20230612	110900	3913805	4470	4470	4470	4470	0
504	20230612	110800	3913805	4470	4470	4470	4470	0
505	20230612	110700	3913805	4470	4470	4470	4470	32
506	20230612	110600	3770765	4470	4470	4470	4470	0
507	20230612	110500	3770765	4470	4470	4470	4470	0
508	20230612	110400	3770765	4470	4470	4470	4470	27
509	20230612	110300	3650075	4470	4470	4470	4470	0
510	20230612	110200	3650075	4470	4470	4470	4470	0
511	20230612	110100	3650075	4470	4470	4470	4470	26
512	20230612	110000	3533855	4470	4470	4470	4470	0
513	20230612	105900	3533855	4470	4470	4470	4470	26
514	20230612	105800	3417635	4470	4470	4470	4470	0
515	20230612	105700	3417635	4470	4470	4470	4470	0
516	20230612	105600	3417635	4470	4470	4470	4470	25
517	20230612	105500	3305885	4470	4470	4470	4470	0
518	20230612	105400	3305885	4470	4470	4470	4470	0
519	20230612	105300	3305885	4470	4470	4470	4470	25
520	20230612	105200	3194135	4470	4470	4470	4470	0
521	20230612	105100	3194135	4470	4470	4470	4470	0
522	20230612	105000	3194135	4470	4470	4470	4470	33
523	20230612	104900	3046625	4470	4470	4470	4470	0
524	20230612	104800	3046625	4470	4470	4470	4470	0
525	20230612	104700	3046625	4470	4470	4470	4470	25
526	20230612	104600	2934875	4470	4470	4470	4470	0
527	20230612	104500	2934875	4470	4470	4470	4470	0
528	20230612	104400	2934875	4470	4470	4470	4470	138
529	20230612	104300	2318015	4470	4470	4470	4470	97
530	20230612	104200	1884425	4470	4470	4470	4470	0
531	20230612	104100	1884425	4470	4470	4470	4470	28
532	20230612	104000	1759265	4470	4470	4470	4470	0
533	20230612	103900	1759265	4470	4470	4470	4470	0
534	20230612	103800	1759265	4470	4470	4470	4470	34
535	20230612	103700	1607285	4470	4470	4470	4470	0
536	20230612	103600	1607285	4470	4470	4470	4470	0
537	20230612	103500	1607285	4470	4470	4470	4470	26
538	20230612	103400	1491065	4465	4465	4465	4465	4
539	20230612	103300	1473205	4465	4465	4465	4465	0
540	20230612	103200	1473205	4465	4465	4465	4465	32
541	20230612	103100	1330325	4465	4465	4465	4465	0
542	20230612	103000	1330325	4465	4465	4465	4465	0
543	20230612	102900	1330325	4465	4465	4465	4465	29
544	20230612	102800	1200840	4465	4465	4465	4465	0
545	20230612	102700	1200840	4465	4465	4465	4465	0
546	20230612	102600	1200840	4465	4465	4465	4465	26
547	20230612	102500	1084750	4465	4465	4465	4465	0
548	20230612	102400	1084750	4465	4465	4465	4465	0
549	20230612	102300	1084750	4465	4465	4465	4465	30
550	20230612	102200	950800	4465	4465	4465	4465	0
551	20230612	102100	950800	4465	4465	4465	4465	0
552	20230612	102000	950800	4465	4465	4465	4465	0
553	20230612	101900	950800	4465	4465	4465	4465	2
554	20230612	101800	941870	4465	4465	4465	4465	0
555	20230612	101700	941870	4465	4465	4465	4465	0
556	20230612	101600	941870	4465	4465	4465	4465	0
557	20230612	101500	941870	4465	4465	4465	4465	0
558	20230612	101400	941870	4465	4465	4465	4465	0
559	20230612	101300	941870	4465	4465	4465	4465	0
560	20230612	101200	941870	4465	4465	4465	4465	0
561	20230612	101100	941870	4465	4465	4465	4465	0
562	20230612	101000	941870	4465	4465	4465	4465	0
563	20230612	100900	941870	4465	4465	4465	4465	0
564	20230612	100800	941870	4465	4465	4465	4465	0
565	20230612	100700	941870	4465	4465	4465	4465	0
566	20230612	100600	941870	4465	4465	4465	4465	0
567	20230612	100500	941870	4465	4465	4465	4465	0
568	20230612	100400	941870	4465	4465	4465	4465	0
569	20230612	100300	941870	4465	4465	4465	4465	0
570	20230612	100200	941870	4465	4465	4465	4465	0
571	20230612	100100	941870	4465	4465	4465	4465	0
572	20230612	100000	941870	4465	4465	4465	4465	0
573	20230612	095900	941870	4465	4465	4465	4465	0
574	20230612	095800	941870	4465	4465	4465	4465	0
575	20230612	095700	941870	4465	4465	4465	4465	0
576	20230612	095600	941870	4465	4465	4465	4465	0
577	20230612	095500	941870	4465	4465	4465	4465	17
578	20230612	095400	865965	4470	4470	4470	4470	0
579	20230612	095300	865965	4470	4470	4470	4470	0
580	20230612	095200	865965	4470	4470	4470	4470	6
581	20230612	095100	839145	4470	4470	4470	4470	0
582	20230612	095000	839145	4470	4470	4470	4470	0
583	20230612	094900	839145	4470	4470	4470	4470	0
584	20230612	094800	839145	4470	4470	4470	4470	0
585	20230612	094700	839145	4470	4470	4470	4470	0
586	20230612	094600	839145	4470	4470	4470	4470	0
587	20230612	094500	839145	4470	4470	4470	4470	0
588	20230612	094400	839145	4470	4470	4470	4470	0
589	20230612	094300	839145	4470	4470	4470	4470	2
590	20230612	094200	830205	4480	4480	4480	4480	0
591	20230612	094100	830205	4480	4480	4480	4480	0
592	20230612	094000	830205	4480	4480	4480	4480	0
593	20230612	093900	830205	4480	4480	4480	4480	0
594	20230612	093800	830205	4480	4480	4480	4480	0
595	20230612	093700	830205	4480	4480	4480	4480	0
596	20230612	093600	830205	4480	4480	4480	4480	0
597	20230612	093500	830205	4480	4480	4480	4480	0
598	20230612	093400	830205	4480	4475	4480	4475	15
599	20230612	093300	763035	4465	4465	4465	4465	0
600	20230612	093200	763035	4465	4465	4465	4465	0
601	20230612	093100	763035	4465	4465	4465	4465	0
602	20230612	093000	763035	4465	4465	4465	4465	10
603	20230612	092900	718385	4490	4485	4490	4485	101
604	20230612	092800	264910	4490	4490	4490	4490	0
605	20230612	092700	264910	4490	4490	4490	4490	0
606	20230612	092600	264910	4490	4490	4490	4490	0
607	20230612	092500	264910	4490	4490	4490	4490	55
608	20230612	092400	17960	4490	4490	4490	4490	0
609	20230612	092300	17960	4490	4490	4490	4490	0
610	20230612	092200	17960	4490	4490	4490	4490	0
611	20230612	092100	17960	4490	4490	4490	4490	0
612	20230612	092000	17960	4490	4490	4490	4490	0
613	20230612	091900	17960	4490	4490	4490	4490	0
614	20230612	091800	17960	4490	4490	4490	4490	0
615	20230612	091700	17960	4490	4490	4490	4490	0
616	20230612	091600	17960	4490	4490	4490	4490	2
617	20230612	091500	8980	4490	4490	4490	4490	0
618	20230612	091400	8980	4490	4490	4490	4490	0
619	20230612	091300	8980	4490	4490	4490	4490	0
620	20230612	091200	8980	4490	4490	4490	4490	0
621	20230612	091100	8980	4490	4490	4490	4490	0
622	20230612	091000	8980	4490	4490	4490	4490	0
623	20230612	090900	8980	4490	4490	4490	4490	0
624	20230612	090800	8980	4490	4490	4490	4490	0
625	20230612	090700	8980	4490	4490	4490	4490	0
626	20230612	090600	8980	4490	4490	4490	4490	0
627	20230612	090500	8980	4490	4490	4490	4490	0
628	20230612	090400	8980	4490	4490	4490	4490	0
629	20230612	090300	8980	4490	4490	4490	4490	0
630	20230612	090200	8980	4490	4490	4490	4490	0
631	20230612	090100	8980	4490	4490	4490	4490	0
632	20230612	090000	8980	4490	4490	4490	4490	2