KissMeData/232530/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193100	68285520	4980	4980	4980	4980	3
3	20230612	193000	68285520	4980	4980	4980	4980	0
4	20230612	192900	68285520	4980	4980	4980	4980	0
5	20230612	192800	68285520	4980	4980	4980	4980	0
6	20230612	192700	68285520	4980	4980	4980	4980	0
7	20230612	192600	68285520	4980	4980	4980	4980	0
8	20230612	192500	68285520	4980	4980	4980	4980	0
9	20230612	192400	68285520	4980	4980	4980	4980	0
10	20230612	192300	68285520	4980	4980	4980	4980	0
11	20230612	192200	68285520	4980	4980	4980	4980	0
12	20230612	192100	68285520	4980	4980	4980	4980	0
13	20230612	192000	68285520	4980	4980	4980	4980	0
14	20230612	191900	68285520	4980	4980	4980	4980	0
15	20230612	191800	68285520	4980	4980	4980	4980	0
16	20230612	191700	68285520	4980	4980	4980	4980	0
17	20230612	191600	68285520	4980	4980	4980	4980	0
18	20230612	191500	68285520	4980	4980	4980	4980	0
19	20230612	191400	68285520	4980	4980	4980	4980	0
20	20230612	191300	68285520	4980	4980	4980	4980	0
21	20230612	191200	68285520	4980	4980	4980	4980	0
22	20230612	191100	68285520	4980	4980	4980	4980	0
23	20230612	191000	68285520	4980	4980	4980	4980	0
24	20230612	190900	68285520	4980	4980	4980	4980	0
25	20230612	190800	68285520	4980	4980	4980	4980	0
26	20230612	190700	68285520	4980	4980	4980	4980	0
27	20230612	190600	68285520	4980	4980	4980	4980	0
28	20230612	190500	68285520	4980	4980	4980	4980	0
29	20230612	190400	68285520	4980	4980	4980	4980	0
30	20230612	190300	68285520	4980	4980	4980	4980	0
31	20230612	190200	68285520	4980	4980	4980	4980	0
32	20230612	190100	68285520	4980	4980	4980	4980	3
33	20230612	190000	68285520	4980	4980	4980	4980	0
34	20230612	185900	68285520	4980	4980	4980	4980	0
35	20230612	185800	68285520	4980	4980	4980	4980	0
36	20230612	185700	68285520	4980	4980	4980	4980	0
37	20230612	185600	68285520	4980	4980	4980	4980	0
38	20230612	185500	68285520	4980	4980	4980	4980	0
39	20230612	185400	68285520	4980	4980	4980	4980	0
40	20230612	185300	68285520	4980	4980	4980	4980	0
41	20230612	185200	68285520	4980	4980	4980	4980	0
42	20230612	185100	68285520	4980	4980	4980	4980	0
43	20230612	185000	68285520	4980	4980	4980	4980	0
44	20230612	184900	68285520	4980	4980	4980	4980	0
45	20230612	184800	68285520	4980	4980	4980	4980	0
46	20230612	184700	68285520	4980	4980	4980	4980	0
47	20230612	184600	68285520	4980	4980	4980	4980	0
48	20230612	184500	68285520	4980	4980	4980	4980	0
49	20230612	184400	68285520	4980	4980	4980	4980	0
50	20230612	184300	68285520	4980	4980	4980	4980	0
51	20230612	184200	68285520	4980	4980	4980	4980	0
52	20230612	184100	68285520	4980	4980	4980	4980	0
53	20230612	184000	68285520	4980	4980	4980	4980	0
54	20230612	183900	68285520	4980	4980	4980	4980	0
55	20230612	183800	68285520	4980	4980	4980	4980	0
56	20230612	183700	68285520	4980	4980	4980	4980	0
57	20230612	183600	68285520	4980	4980	4980	4980	0
58	20230612	183500	68285520	4980	4980	4980	4980	0
59	20230612	183400	68285520	4980	4980	4980	4980	0
60	20230612	183300	68285520	4980	4980	4980	4980	0
61	20230612	183200	68285520	4980	4980	4980	4980	0
62	20230612	183100	68285520	4980	4980	4980	4980	3
63	20230612	183000	68285520	4980	4980	4980	4980	0
64	20230612	182900	68285520	4980	4980	4980	4980	0
65	20230612	182800	68285520	4980	4980	4980	4980	0
66	20230612	182700	68285520	4980	4980	4980	4980	0
67	20230612	182600	68285520	4980	4980	4980	4980	0
68	20230612	182500	68285520	4980	4980	4980	4980	0
69	20230612	182400	68285520	4980	4980	4980	4980	0
70	20230612	182300	68285520	4980	4980	4980	4980	0
71	20230612	182200	68285520	4980	4980	4980	4980	0
72	20230612	182100	68285520	4980	4980	4980	4980	0
73	20230612	182000	68285520	4980	4980	4980	4980	0
74	20230612	181900	68285520	4980	4980	4980	4980	0
75	20230612	181800	68285520	4980	4980	4980	4980	0
76	20230612	181700	68285520	4980	4980	4980	4980	0
77	20230612	181600	68285520	4980	4980	4980	4980	0
78	20230612	181500	68285520	4980	4980	4980	4980	0
79	20230612	181400	68285520	4980	4980	4980	4980	0
80	20230612	181300	68285520	4980	4980	4980	4980	0
81	20230612	181200	68285520	4980	4980	4980	4980	0
82	20230612	181100	68285520	4980	4980	4980	4980	0
83	20230612	181000	68285520	4980	4980	4980	4980	0
84	20230612	180900	68285520	4980	4980	4980	4980	0
85	20230612	180800	68285520	4980	4980	4980	4980	0
86	20230612	180700	68285520	4980	4980	4980	4980	0
87	20230612	180600	68285520	4980	4980	4980	4980	0
88	20230612	180500	68285520	4980	4980	4980	4980	0
89	20230612	180400	68285520	4980	4980	4980	4980	0
90	20230612	180300	68285520	4980	4980	4980	4980	0
91	20230612	180200	68285520	4980	4980	4980	4980	0
92	20230612	180100	68285520	4980	4980	4980	4980	3
93	20230612	180000	68285520	4980	4980	4980	4980	0
94	20230612	175900	68285520	4980	4980	4980	4980	0
95	20230612	175800	68285520	4980	4980	4980	4980	0
96	20230612	175700	68285520	4980	4980	4980	4980	0
97	20230612	175600	68285520	4980	4980	4980	4980	0
98	20230612	175500	68285520	4980	4980	4980	4980	0
99	20230612	175400	68285520	4980	4980	4980	4980	0
100	20230612	175300	68285520	4980	4980	4980	4980	0
101	20230612	175200	68285520	4980	4980	4980	4980	0
102	20230612	175100	68285520	4980	4980	4980	4980	0
103	20230612	175000	68285520	4980	4980	4980	4980	0
104	20230612	174900	68285520	4980	4980	4980	4980	0
105	20230612	174800	68285520	4980	4980	4980	4980	0
106	20230612	174700	68285520	4980	4980	4980	4980	0
107	20230612	174600	68285520	4980	4980	4980	4980	0
108	20230612	174500	68285520	4980	4980	4980	4980	0
109	20230612	174400	68285520	4980	4980	4980	4980	0
110	20230612	174300	68285520	4980	4980	4980	4980	0
111	20230612	174200	68285520	4980	4980	4980	4980	0
112	20230612	174100	68285520	4980	4980	4980	4980	0
113	20230612	174000	68285520	4980	4980	4980	4980	0
114	20230612	173900	68285520	4980	4980	4980	4980	0
115	20230612	173800	68285520	4980	4980	4980	4980	0
116	20230612	173700	68285520	4980	4980	4980	4980	0
117	20230612	173600	68285520	4980	4980	4980	4980	0
118	20230612	173500	68285520	4980	4980	4980	4980	0
119	20230612	173400	68285520	4980	4980	4980	4980	0
120	20230612	173300	68285520	4980	4980	4980	4980	0
121	20230612	173200	68285520	4980	4980	4980	4980	0
122	20230612	173100	68285520	4980	4980	4980	4980	3
123	20230612	173000	68285520	4980	4980	4980	4980	0
124	20230612	172900	68285520	4980	4980	4980	4980	0
125	20230612	172800	68285520	4980	4980	4980	4980	0
126	20230612	172700	68285520	4980	4980	4980	4980	0
127	20230612	172600	68285520	4980	4980	4980	4980	0
128	20230612	172500	68285520	4980	4980	4980	4980	0
129	20230612	172400	68285520	4980	4980	4980	4980	0
130	20230612	172300	68285520	4980	4980	4980	4980	0
131	20230612	172200	68285520	4980	4980	4980	4980	0
132	20230612	172100	68285520	4980	4980	4980	4980	0
133	20230612	172000	68285520	4980	4980	4980	4980	0
134	20230612	171900	68285520	4980	4980	4980	4980	0
135	20230612	171800	68285520	4980	4980	4980	4980	0
136	20230612	171700	68285520	4980	4980	4980	4980	0
137	20230612	171600	68285520	4980	4980	4980	4980	0
138	20230612	171500	68285520	4980	4980	4980	4980	0
139	20230612	171400	68285520	4980	4980	4980	4980	0
140	20230612	171300	68285520	4980	4980	4980	4980	0
141	20230612	171200	68285520	4980	4980	4980	4980	0
142	20230612	171100	68285520	4980	4980	4980	4980	0
143	20230612	171000	68285520	4980	4980	4980	4980	0
144	20230612	170900	68285520	4980	4980	4980	4980	0
145	20230612	170800	68285520	4980	4980	4980	4980	0
146	20230612	170700	68285520	4980	4980	4980	4980	0
147	20230612	170600	68285520	4980	4980	4980	4980	0
148	20230612	170500	68285520	4980	4980	4980	4980	0
149	20230612	170400	68285520	4980	4980	4980	4980	0
150	20230612	170300	68285520	4980	4980	4980	4980	0
151	20230612	170200	68285520	4980	4980	4980	4980	0
152	20230612	170100	68285520	4980	4980	4980	4980	3
153	20230612	170000	68285520	4980	4980	4980	4980	0
154	20230612	165900	68285520	4980	4980	4980	4980	0
155	20230612	165800	68285520	4980	4980	4980	4980	0
156	20230612	165700	68285520	4980	4980	4980	4980	0
157	20230612	165600	68285520	4980	4980	4980	4980	0
158	20230612	165500	68285520	4980	4980	4980	4980	0
159	20230612	165400	68285520	4980	4980	4980	4980	0
160	20230612	165300	68285520	4980	4980	4980	4980	0
161	20230612	165200	68285520	4980	4980	4980	4980	0
162	20230612	165100	68285520	4980	4980	4980	4980	0
163	20230612	165000	68285520	4980	4980	4980	4980	0
164	20230612	164900	68285520	4980	4980	4980	4980	0
165	20230612	164800	68285520	4980	4980	4980	4980	0
166	20230612	164700	68285520	4980	4980	4980	4980	0
167	20230612	164600	68285520	4980	4980	4980	4980	0
168	20230612	164500	68285520	4980	4980	4980	4980	0
169	20230612	164400	68285520	4980	4980	4980	4980	0
170	20230612	164300	68285520	4980	4980	4980	4980	0
171	20230612	164200	68285520	4980	4980	4980	4980	0
172	20230612	164100	68285520	4980	4980	4980	4980	0
173	20230612	164000	68285520	4980	4980	4980	4980	0
174	20230612	163900	68285520	4980	4980	4980	4980	0
175	20230612	163800	68285520	4980	4980	4980	4980	0
176	20230612	163700	68285520	4980	4980	4980	4980	0
177	20230612	163600	68285520	4980	4980	4980	4980	0
178	20230612	163500	68285520	4980	4980	4980	4980	0
179	20230612	163400	68285520	4980	4980	4980	4980	0
180	20230612	163300	68285520	4980	4980	4980	4980	0
181	20230612	163200	68285520	4980	4980	4980	4980	0
182	20230612	163100	68285520	4980	4980	4980	4980	3
183	20230612	163000	68285520	4980	4980	4980	4980	0
184	20230612	162900	68285520	4980	4980	4980	4980	0
185	20230612	162800	68285520	4980	4980	4980	4980	0
186	20230612	162700	68285520	4980	4980	4980	4980	0
187	20230612	162600	68285520	4980	4980	4980	4980	0
188	20230612	162500	68285520	4980	4980	4980	4980	0
189	20230612	162400	68285520	4980	4980	4980	4980	0
190	20230612	162300	68285520	4980	4980	4980	4980	0
191	20230612	162200	68285520	4980	4980	4980	4980	0
192	20230612	162100	68285520	4980	4980	4980	4980	0
193	20230612	162000	68285520	4980	4980	4980	4980	0
194	20230612	161900	68285520	4980	4980	4980	4980	0
195	20230612	161800	68285520	4980	4980	4980	4980	0
196	20230612	161700	68285520	4980	4980	4980	4980	0
197	20230612	161600	68285520	4980	4980	4980	4980	0
198	20230612	161500	68285520	4980	4980	4980	4980	0
199	20230612	161400	68285520	4980	4980	4980	4980	0
200	20230612	161300	68285520	4980	4980	4980	4980	0
201	20230612	161200	68285520	4980	4980	4980	4980	0
202	20230612	161100	68285520	4980	4980	4980	4980	0
203	20230612	161000	68285520	4980	4980	4980	4980	0
204	20230612	160900	68285520	4980	4980	4980	4980	0
205	20230612	160800	68285520	4980	4980	4980	4980	0
206	20230612	160700	68285520	4980	4980	4980	4980	0
207	20230612	160600	68285520	4980	4980	4980	4980	0
208	20230612	160500	68285520	4980	4980	4980	4980	0
209	20230612	160400	68285520	4980	4980	4980	4980	0
210	20230612	160300	68285520	4980	4980	4980	4980	0
211	20230612	160200	68285520	4980	4980	4980	4980	0
212	20230612	160100	68285520	4980	4980	4980	4980	3
213	20230612	160000	68285520	4980	4980	4980	4980	0
214	20230612	155900	68285520	4980	4980	4980	4980	0
215	20230612	155800	68285520	4980	4980	4980	4980	0
216	20230612	155700	68285520	4980	4980	4980	4980	0
217	20230612	155600	68285520	4980	4980	4980	4980	0
218	20230612	155500	68285520	4980	4980	4980	4980	0
219	20230612	155400	68285520	4980	4980	4980	4980	0
220	20230612	155300	68285520	4980	4980	4980	4980	0
221	20230612	155200	68285520	4980	4980	4980	4980	0
222	20230612	155100	68285520	4980	4980	4980	4980	0
223	20230612	155000	68285520	4980	4980	4980	4980	0
224	20230612	154900	68285520	4980	4980	4980	4980	0
225	20230612	154800	68285520	4980	4980	4980	4980	0
226	20230612	154700	68285520	4980	4980	4980	4980	0
227	20230612	154600	68285520	4980	4980	4980	4980	0
228	20230612	154500	68285520	4980	4980	4980	4980	0
229	20230612	154400	68285520	4980	4980	4980	4980	0
230	20230612	154300	68285520	4980	4980	4980	4980	0
231	20230612	154200	68285520	4980	4980	4980	4980	0
232	20230612	154100	68285520	4980	4980	4980	4980	0
233	20230612	154000	68285520	4980	4980	4980	4980	0
234	20230612	153900	68285520	4980	4980	4980	4980	0
235	20230612	153800	68285520	4980	4980	4980	4980	0
236	20230612	153700	68285520	4980	4980	4980	4980	0
237	20230612	153600	68285520	4980	4980	4980	4980	0
238	20230612	153500	68285520	4980	4980	4980	4980	0
239	20230612	153400	68285520	4980	4980	4980	4980	0
240	20230612	153300	68285520	4980	4980	4980	4980	0
241	20230612	153200	68285520	4980	4980	4980	4980	0
242	20230612	153100	68285520	4980	4980	4980	4980	3
243	20230612	153000	68285520	4980	4980	4980	4980	3
244	20230612	152900	68270580	4955	4955	4955	4955	0
245	20230612	152800	68270580	4955	4955	4955	4955	0
246	20230612	152700	68270580	4955	4955	4955	4955	0
247	20230612	152600	68270580	4955	4955	4955	4955	0
248	20230612	152500	68270580	4955	4955	4955	4955	0
249	20230612	152400	68270580	4955	4955	4955	4955	0
250	20230612	152300	68270580	4955	4955	4955	4955	0
251	20230612	152200	68270580	4955	4955	4955	4955	0
252	20230612	152100	68270580	4955	4955	4955	4955	0
253	20230612	152000	68270580	4955	4955	4955	4955	0
254	20230612	151900	68270580	4955	4955	4955	4955	0
255	20230612	151800	68270580	4955	4955	4955	4955	0
256	20230612	151700	68270580	4955	4955	4955	4955	0
257	20230612	151600	68270580	4955	4955	4955	4955	249
258	20230612	151500	67036785	4975	4975	4975	4975	622
259	20230612	151400	63942335	4980	4980	4980	4980	0
260	20230612	151300	63942335	4980	4980	4980	4980	1091
261	20230612	151200	58509155	4975	4975	4975	4975	0
262	20230612	151100	58509155	4975	4975	4975	4975	0
263	20230612	151000	58509155	4975	4975	4975	4975	0
264	20230612	150900	58509155	4975	4975	4975	4975	0
265	20230612	150800	58509155	4975	4975	4975	4975	381
266	20230612	150700	56613680	4975	4975	4975	4975	39
267	20230612	150600	56419655	4975	4975	4975	4975	212
268	20230612	150500	55364955	4975	4975	4975	4975	0
269	20230612	150400	55364955	4975	4975	4975	4975	0
270	20230612	150300	55364955	4975	4975	4975	4975	300
271	20230612	150200	53872455	4965	4965	4965	4965	0
272	20230612	150100	53872455	4965	4965	4965	4965	25
273	20230612	150000	53748330	4965	4965	4965	4965	318
274	20230612	145900	52169460	4965	4965	4965	4965	626
275	20230612	145800	49061370	4955	4955	4955	4955	0
276	20230612	145700	49061370	4955	4955	4955	4955	485
277	20230612	145600	46658195	4955	4955	4955	4955	0
278	20230612	145500	46658195	4955	4955	4955	4955	0
279	20230612	145400	46658195	4955	4955	4955	4955	1
280	20230612	145300	46653240	4825	4825	4825	4825	0
281	20230612	145200	46653240	4825	4825	4825	4825	0
282	20230612	145100	46653240	4825	4825	4825	4825	0
283	20230612	145000	46653240	4825	4825	4825	4825	0
284	20230612	144900	46653240	4825	4825	4825	4825	0
285	20230612	144800	46653240	4825	4825	4825	4825	0
286	20230612	144700	46653240	4825	4825	4825	4825	0
287	20230612	144600	46653240	4825	4825	4825	4825	0
288	20230612	144500	46653240	4825	4825	4825	4825	0
289	20230612	144400	46653240	4825	4825	4825	4825	0
290	20230612	144300	46653240	4825	4825	4825	4825	0
291	20230612	144200	46653240	4825	4825	4825	4825	0
292	20230612	144100	46653240	4825	4825	4825	4825	0
293	20230612	144000	46653240	4825	4825	4825	4825	0
294	20230612	143900	46653240	4825	4825	4825	4825	0
295	20230612	143800	46653240	4825	4825	4825	4825	0
296	20230612	143700	46653240	4825	4825	4825	4825	0
297	20230612	143600	46653240	4825	4825	4825	4825	0
298	20230612	143500	46653240	4825	4825	4825	4825	0
299	20230612	143400	46653240	4825	4825	4825	4825	0
300	20230612	143300	46653240	4825	4825	4825	4825	0
301	20230612	143200	46653240	4825	4825	4825	4825	0
302	20230612	143100	46653240	4825	4825	4825	4825	200
303	20230612	143000	45688240	4825	4825	4825	4825	0
304	20230612	142900	45688240	4825	4825	4825	4825	0
305	20230612	142800	45688240	4825	4825	4825	4825	287
306	20230612	142700	44303465	4825	4870	4870	4825	945
307	20230612	142600	39715310	4930	4930	4930	4930	100
308	20230612	142500	39222310	4965	4965	4965	4965	0
309	20230612	142400	39222310	4965	4965	4965	4965	0
310	20230612	142300	39222310	4965	4965	4965	4965	0
311	20230612	142200	39222310	4965	4965	4965	4965	0
312	20230612	142100	39222310	4965	4965	4965	4965	51
313	20230612	142000	38969095	4930	4930	4930	4930	0
314	20230612	141900	38969095	4930	4930	4930	4930	0
315	20230612	141800	38969095	4930	4930	4930	4930	0
316	20230612	141700	38969095	4930	4930	4930	4930	0
317	20230612	141600	38969095	4930	4930	4930	4930	0
318	20230612	141500	38969095	4930	4930	4930	4930	0
319	20230612	141400	38969095	4930	4930	4930	4930	0
320	20230612	141300	38969095	4930	4930	4930	4930	0
321	20230612	141200	38969095	4930	4930	4930	4930	0
322	20230612	141100	38969095	4930	4930	4930	4930	0
323	20230612	141000	38969095	4930	4930	4930	4930	0
324	20230612	140900	38969095	4930	4930	4930	4930	0
325	20230612	140800	38969095	4930	4930	4930	4930	0
326	20230612	140700	38969095	4930	4930	4930	4930	0
327	20230612	140600	38969095	4930	4930	4930	4930	0
328	20230612	140500	38969095	4930	4930	4930	4930	0
329	20230612	140400	38969095	4930	4930	4930	4930	131
330	20230612	140300	38323265	4975	4975	4975	4975	0
331	20230612	140200	38323265	4975	4975	4975	4975	0
332	20230612	140100	38323265	4975	4975	4975	4975	0
333	20230612	140000	38323265	4975	4975	4975	4975	0
334	20230612	135900	38323265	4975	4975	4975	4975	0
335	20230612	135800	38323265	4975	4975	4975	4975	0
336	20230612	135700	38323265	4975	4975	4975	4975	0
337	20230612	135600	38323265	4975	4975	4975	4975	0
338	20230612	135500	38323265	4975	4975	4975	4975	0
339	20230612	135400	38323265	4975	4975	4975	4975	0
340	20230612	135300	38323265	4975	4975	4975	4975	0
341	20230612	135200	38323265	4975	4975	4975	4975	0
342	20230612	135100	38323265	4975	4975	4975	4975	0
343	20230612	135000	38323265	4975	4975	4975	4975	0
344	20230612	134900	38323265	4975	4975	4975	4975	0
345	20230612	134800	38323265	4975	4975	4975	4975	0
346	20230612	134700	38323265	4975	4975	4975	4975	0
347	20230612	134600	38323265	4975	4975	4975	4975	0
348	20230612	134500	38323265	4975	4975	4975	4975	0
349	20230612	134400	38323265	4975	4975	4975	4975	0
350	20230612	134300	38323265	4975	4975	4975	4975	0
351	20230612	134200	38323265	4975	4975	4975	4975	0
352	20230612	134100	38323265	4975	4975	4975	4975	0
353	20230612	134000	38323265	4975	4975	4975	4975	0
354	20230612	133900	38323265	4975	4975	4975	4975	0
355	20230612	133800	38323265	4975	4975	4975	4975	0
356	20230612	133700	38323265	4975	4975	4975	4975	0
357	20230612	133600	38323265	4975	4975	4975	4975	0
358	20230612	133500	38323265	4975	4975	4975	4975	0
359	20230612	133400	38323265	4975	4975	4975	4975	0
360	20230612	133300	38323265	4975	4975	4975	4975	0
361	20230612	133200	38323265	4975	4975	4975	4975	0
362	20230612	133100	38323265	4975	4975	4975	4975	0
363	20230612	133000	38323265	4975	4975	4975	4975	0
364	20230612	132900	38323265	4975	4975	4975	4975	0
365	20230612	132800	38323265	4975	4975	4975	4975	0
366	20230612	132700	38323265	4975	4975	4975	4975	0
367	20230612	132600	38323265	4975	4975	4975	4975	0
368	20230612	132500	38323265	4975	4975	4975	4975	0
369	20230612	132400	38323265	4975	4975	4975	4975	0
370	20230612	132300	38323265	4975	4975	4975	4975	0
371	20230612	132200	38323265	4975	4975	4975	4975	0
372	20230612	132100	38323265	4975	4975	4975	4975	0
373	20230612	132000	38323265	4975	4975	4975	4975	0
374	20230612	131900	38323265	4975	4975	4975	4975	0
375	20230612	131800	38323265	4975	4975	4975	4975	0
376	20230612	131700	38323265	4975	4975	4975	4975	0
377	20230612	131600	38323265	4975	4975	4975	4975	0
378	20230612	131500	38323265	4975	4975	4975	4975	0
379	20230612	131400	38323265	4975	4975	4975	4975	0
380	20230612	131300	38323265	4975	4975	4975	4975	0
381	20230612	131200	38323265	4975	4975	4975	4975	0
382	20230612	131100	38323265	4975	4975	4975	4975	0
383	20230612	131000	38323265	4975	4975	4975	4975	0
384	20230612	130900	38323265	4975	4975	4975	4975	268
385	20230612	130800	36989965	4975	4975	4975	4975	0
386	20230612	130700	36989965	4975	4975	4975	4975	0
387	20230612	130600	36989965	4975	4975	4975	4975	0
388	20230612	130500	36989965	4975	4975	4975	4975	0
389	20230612	130400	36989965	4975	4975	4975	4975	0
390	20230612	130300	36989965	4975	4975	4975	4975	0
391	20230612	130200	36989965	4975	4975	4975	4975	0
392	20230612	130100	36989965	4975	4975	4975	4975	0
393	20230612	130000	36989965	4975	4975	4975	4975	0
394	20230612	125900	36989965	4975	4975	4975	4975	0
395	20230612	125800	36989965	4975	4975	4975	4975	0
396	20230612	125700	36989965	4975	4975	4975	4975	0
397	20230612	125600	36989965	4975	4975	4975	4975	0
398	20230612	125500	36989965	4975	4975	4975	4975	0
399	20230612	125400	36989965	4975	4975	4975	4975	0
400	20230612	125300	36989965	4975	4975	4975	4975	0
401	20230612	125200	36989965	4975	4975	4975	4975	0
402	20230612	125100	36989965	4975	4975	4975	4975	0
403	20230612	125000	36989965	4975	4975	4975	4975	0
404	20230612	124900	36989965	4975	4975	4975	4975	0
405	20230612	124800	36989965	4975	4975	4975	4975	0
406	20230612	124700	36989965	4975	4975	4975	4975	0
407	20230612	124600	36989965	4975	4975	4975	4975	0
408	20230612	124500	36989965	4975	4975	4975	4975	0
409	20230612	124400	36989965	4975	4975	4975	4975	0
410	20230612	124300	36989965	4975	4975	4975	4975	20
411	20230612	124200	36890465	4980	4980	4980	4980	0
412	20230612	124100	36890465	4980	4980	4980	4980	0
413	20230612	124000	36890465	4980	4980	4980	4980	0
414	20230612	123900	36890465	4980	4980	4980	4980	2
415	20230612	123800	36880505	4980	4980	4980	4980	200
416	20230612	123700	35884505	4980	4980	4980	4980	1
417	20230612	123600	35879525	4930	4930	4930	4930	0
418	20230612	123500	35879525	4930	4930	4930	4930	0
419	20230612	123400	35879525	4930	4930	4930	4930	0
420	20230612	123300	35879525	4930	4930	4930	4930	0
421	20230612	123200	35879525	4930	4930	4930	4930	0
422	20230612	123100	35879525	4930	4930	4930	4930	0
423	20230612	123000	35879525	4930	4930	4930	4930	0
424	20230612	122900	35879525	4930	4930	4930	4930	0
425	20230612	122800	35879525	4930	4930	4930	4930	0
426	20230612	122700	35879525	4930	4930	4930	4930	0
427	20230612	122600	35879525	4930	4930	4930	4930	0
428	20230612	122500	35879525	4930	4930	4930	4930	0
429	20230612	122400	35879525	4930	4930	4930	4930	0
430	20230612	122300	35879525	4930	4930	4930	4930	0
431	20230612	122200	35879525	4930	4930	4930	4930	0
432	20230612	122100	35879525	4930	4930	4930	4930	0
433	20230612	122000	35879525	4930	4930	4930	4930	0
434	20230612	121900	35879525	4930	4930	4930	4930	0
435	20230612	121800	35879525	4930	4930	4930	4930	0
436	20230612	121700	35879525	4930	4930	4930	4930	0
437	20230612	121600	35879525	4930	4930	4930	4930	0
438	20230612	121500	35879525	4930	4930	4930	4930	0
439	20230612	121400	35879525	4930	4930	4930	4930	0
440	20230612	121300	35879525	4930	4930	4930	4930	0
441	20230612	121200	35879525	4930	4920	4930	4920	339
442	20230612	121100	34209425	4925	4925	4925	4925	0
443	20230612	121000	34209425	4925	4925	4925	4925	0
444	20230612	120900	34209425	4925	4925	4925	4925	0
445	20230612	120800	34209425	4925	4925	4925	4925	0
446	20230612	120700	34209425	4925	4925	4925	4925	0
447	20230612	120600	34209425	4925	4925	4925	4925	0
448	20230612	120500	34209425	4925	4925	4925	4925	0
449	20230612	120400	34209425	4925	4925	4925	4925	0
450	20230612	120300	34209425	4925	4925	4925	4925	0
451	20230612	120200	34209425	4925	4925	4925	4925	0
452	20230612	120100	34209425	4925	4925	4925	4925	0
453	20230612	120000	34209425	4925	4925	4925	4925	0
454	20230612	115900	34209425	4925	4925	4925	4925	30
455	20230612	115800	34061675	4860	4860	4860	4860	0
456	20230612	115700	34061675	4860	4860	4860	4860	0
457	20230612	115600	34061675	4860	4860	4860	4860	0
458	20230612	115500	34061675	4860	4860	4860	4860	0
459	20230612	115400	34061675	4860	4860	4860	4860	0
460	20230612	115300	34061675	4860	4860	4860	4860	0
461	20230612	115200	34061675	4860	4860	4860	4860	0
462	20230612	115100	34061675	4860	4860	4860	4860	251
463	20230612	115000	32841815	4870	4870	4870	4870	0
464	20230612	114900	32841815	4870	4880	4880	4870	1129
465	20230612	114800	27342825	4880	4885	4885	4880	3080
466	20230612	114700	12312045	4930	4930	4930	4930	0
467	20230612	114600	12312045	4930	4930	4930	4930	0
468	20230612	114500	12312045	4930	4930	4930	4930	0
469	20230612	114400	12312045	4930	4930	4930	4930	0
470	20230612	114300	12312045	4930	4930	4930	4930	0
471	20230612	114200	12312045	4930	4930	4930	4930	0
472	20230612	114100	12312045	4930	4930	4930	4930	1
473	20230612	114000	12307115	4875	4875	4875	4875	0
474	20230612	113900	12307115	4875	4875	4875	4875	0
475	20230612	113800	12307115	4875	4875	4875	4875	0
476	20230612	113700	12307115	4875	4875	4875	4875	0
477	20230612	113600	12307115	4875	4875	4875	4875	0
478	20230612	113500	12307115	4875	4875	4875	4875	0
479	20230612	113400	12307115	4875	4875	4875	4875	0
480	20230612	113300	12307115	4875	4875	4875	4875	0
481	20230612	113200	12307115	4875	4875	4875	4875	0
482	20230612	113100	12307115	4875	4875	4875	4875	20
483	20230612	113000	12209615	4875	4875	4875	4875	102
484	20230612	112900	11712365	4870	4870	4870	4870	0
485	20230612	112800	11712365	4870	4870	4870	4870	0
486	20230612	112700	11712365	4870	4870	4870	4870	0
487	20230612	112600	11712365	4870	4870	4870	4870	0
488	20230612	112500	11712365	4870	4870	4870	4870	0
489	20230612	112400	11712365	4870	4870	4870	4870	0
490	20230612	112300	11712365	4870	4870	4870	4870	0
491	20230612	112200	11712365	4870	4870	4870	4870	0
492	20230612	112100	11712365	4870	4870	4870	4870	0
493	20230612	112000	11712365	4870	4870	4870	4870	0
494	20230612	111900	11712365	4870	4870	4870	4870	960
495	20230612	111800	7037165	4875	4875	4875	4875	0
496	20230612	111700	7037165	4875	4875	4875	4875	100
497	20230612	111600	6549665	4900	4900	4900	4900	0
498	20230612	111500	6549665	4900	4900	4900	4900	0
499	20230612	111400	6549665	4900	4900	4900	4900	0
500	20230612	111300	6549665	4900	4900	4900	4900	0
501	20230612	111200	6549665	4900	4900	4900	4900	0
502	20230612	111100	6549665	4900	4900	4900	4900	0
503	20230612	111000	6549665	4900	4900	4900	4900	0
504	20230612	110900	6549665	4900	4900	4900	4900	0
505	20230612	110800	6549665	4900	4900	4900	4900	0
506	20230612	110700	6549665	4900	4900	4900	4900	0
507	20230612	110600	6549665	4900	4900	4900	4900	0
508	20230612	110500	6549665	4900	4900	4900	4900	0
509	20230612	110400	6549665	4900	4900	4900	4900	0
510	20230612	110300	6549665	4900	4900	4900	4900	0
511	20230612	110200	6549665	4900	4900	4900	4900	0
512	20230612	110100	6549665	4900	4900	4900	4900	0
513	20230612	110000	6549665	4900	4900	4900	4900	0
514	20230612	105900	6549665	4900	4900	4900	4900	0
515	20230612	105800	6549665	4900	4900	4900	4900	0
516	20230612	105700	6549665	4900	4900	4900	4900	0
517	20230612	105600	6549665	4900	4900	4900	4900	0
518	20230612	105500	6549665	4900	4900	4900	4900	0
519	20230612	105400	6549665	4900	4900	4900	4900	0
520	20230612	105300	6549665	4900	4900	4900	4900	0
521	20230612	105200	6549665	4900	4900	4900	4900	0
522	20230612	105100	6549665	4900	4905	4905	4900	768
523	20230612	105000	2785145	4935	4935	4935	4935	0
524	20230612	104900	2785145	4935	4935	4935	4935	0
525	20230612	104800	2785145	4935	4935	4935	4935	0
526	20230612	104700	2785145	4935	4935	4935	4935	0
527	20230612	104600	2785145	4935	4935	4935	4935	0
528	20230612	104500	2785145	4935	4935	4935	4935	0
529	20230612	104400	2785145	4935	4935	4935	4935	0
530	20230612	104300	2785145	4935	4935	4935	4935	0
531	20230612	104200	2785145	4935	4935	4935	4935	0
532	20230612	104100	2785145	4935	4935	4935	4935	0
533	20230612	104000	2785145	4935	4935	4935	4935	0
534	20230612	103900	2785145	4935	4935	4935	4935	0
535	20230612	103800	2785145	4935	4935	4935	4935	0
536	20230612	103700	2785145	4935	4935	4935	4935	0
537	20230612	103600	2785145	4935	4935	4935	4935	1
538	20230612	103500	2780210	4900	4900	4900	4900	0
539	20230612	103400	2780210	4900	4900	4900	4900	0
540	20230612	103300	2780210	4900	4900	4900	4900	0
541	20230612	103200	2780210	4900	4900	4900	4900	0
542	20230612	103100	2780210	4900	4900	4900	4900	0
543	20230612	103000	2780210	4900	4900	4900	4900	0
544	20230612	102900	2780210	4900	4900	4900	4900	0
545	20230612	102800	2780210	4900	4900	4900	4900	0
546	20230612	102700	2780210	4900	4900	4900	4900	0
547	20230612	102600	2780210	4900	4900	4900	4900	0
548	20230612	102500	2780210	4900	4900	4900	4900	0
549	20230612	102400	2780210	4900	4900	4900	4900	29
550	20230612	102300	2638110	4900	4900	4900	4900	0
551	20230612	102200	2638110	4900	4900	4900	4900	0
552	20230612	102100	2638110	4900	4900	4900	4900	0
553	20230612	102000	2638110	4900	4900	4900	4900	0
554	20230612	101900	2638110	4900	4900	4900	4900	0
555	20230612	101800	2638110	4900	4900	4900	4900	0
556	20230612	101700	2638110	4900	4900	4900	4900	0
557	20230612	101600	2638110	4900	4900	4900	4900	1
558	20230612	101500	2633210	4900	4900	4900	4900	0
559	20230612	101400	2633210	4900	4900	4900	4900	0
560	20230612	101300	2633210	4900	4905	4905	4900	370
561	20230612	101200	819210	4935	4935	4935	4935	0
562	20230612	101100	819210	4935	4935	4935	4935	0
563	20230612	101000	819210	4935	4935	4935	4935	0
564	20230612	100900	819210	4935	4935	4935	4935	0
565	20230612	100800	819210	4935	4935	4935	4935	0
566	20230612	100700	819210	4935	4935	4935	4935	0
567	20230612	100600	819210	4935	4935	4935	4935	0
568	20230612	100500	819210	4935	4935	4935	4935	0
569	20230612	100400	819210	4935	4935	4935	4935	0
570	20230612	100300	819210	4935	4935	4935	4935	0
571	20230612	100200	819210	4935	4935	4935	4935	0
572	20230612	100100	819210	4935	4935	4935	4935	0
573	20230612	100000	819210	4935	4935	4935	4935	0
574	20230612	095900	819210	4935	4935	4935	4935	0
575	20230612	095800	819210	4935	4935	4935	4935	0
576	20230612	095700	819210	4935	4935	4935	4935	0
577	20230612	095600	819210	4935	4935	4935	4935	0
578	20230612	095500	819210	4935	4935	4935	4935	0
579	20230612	095400	819210	4935	4935	4935	4935	0
580	20230612	095300	819210	4935	4935	4935	4935	0
581	20230612	095200	819210	4935	4935	4935	4935	2
582	20230612	095100	809340	4935	4935	4935	4935	0
583	20230612	095000	809340	4935	4935	4935	4935	0
584	20230612	094900	809340	4935	4935	4935	4935	0
585	20230612	094800	809340	4935	4935	4935	4935	0
586	20230612	094700	809340	4935	4935	4935	4935	0
587	20230612	094600	809340	4935	4935	4935	4935	0
588	20230612	094500	809340	4935	4935	4935	4935	0
589	20230612	094400	809340	4935	4935	4935	4935	0
590	20230612	094300	809340	4935	4935	4935	4935	0
591	20230612	094200	809340	4935	4935	4935	4935	0
592	20230612	094100	809340	4935	4935	4935	4935	0
593	20230612	094000	809340	4935	4935	4935	4935	0
594	20230612	093900	809340	4935	4935	4935	4935	0
595	20230612	093800	809340	4935	4935	4935	4935	0
596	20230612	093700	809340	4935	4935	4935	4935	100
597	20230612	093600	315840	4935	4935	4935	4935	0
598	20230612	093500	315840	4935	4935	4935	4935	0
599	20230612	093400	315840	4935	4935	4935	4935	0
600	20230612	093300	315840	4935	4935	4935	4935	0
601	20230612	093200	315840	4935	4935	4935	4935	0
602	20230612	093100	315840	4935	4935	4935	4935	0
603	20230612	093000	315840	4935	4935	4935	4935	0
604	20230612	092900	315840	4935	4935	4935	4935	0
605	20230612	092800	315840	4935	4935	4935	4935	18
606	20230612	092700	227010	4935	4935	4935	4935	0
607	20230612	092600	227010	4935	4935	4935	4935	0
608	20230612	092500	227010	4935	4935	4935	4935	43
609	20230612	092400	14805	4935	4935	4935	4935	0
610	20230612	092300	14805	4935	4935	4935	4935	0
611	20230612	092200	14805	4935	4935	4935	4935	0
612	20230612	092100	14805	4935	4935	4935	4935	0
613	20230612	092000	14805	4935	4935	4935	4935	0
614	20230612	091900	14805	4935	4935	4935	4935	0
615	20230612	091800	14805	4935	4935	4935	4935	0
616	20230612	091700	14805	4935	4935	4935	4935	0
617	20230612	091600	14805	4935	4935	4935	4935	0
618	20230612	091500	14805	4935	4935	4935	4935	0
619	20230612	091400	14805	4935	4935	4935	4935	0
620	20230612	091300	14805	4935	4935	4935	4935	0
621	20230612	091200	14805	4935	4935	4935	4935	0
622	20230612	091100	14805	4935	4935	4935	4935	0
623	20230612	091000	14805	4935	4935	4935	4935	0
624	20230612	090900	14805	4935	4935	4935	4935	0
625	20230612	090800	14805	4935	4935	4935	4935	0
626	20230612	090700	14805	4935	4935	4935	4935	0
627	20230612	090600	14805	4935	4935	4935	4935	0
628	20230612	090500	14805	4935	4935	4935	4935	0
629	20230612	090400	14805	4935	4935	4935	4935	0
630	20230612	090300	14805	4935	4935	4935	4935	2
631	20230612	090200	4935	4935	4935	4935	4935	1
632	20230612	090100	0	4935	4935	4935	4935	0
633	20230612	090000	0	4935	4935	4935	4935	0