KissMeData/179530/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183500	48780310	4130	4130	4130	4130	240
3	20230619	183400	48780310	4130	4130	4130	4130	0
4	20230619	183300	48780310	4130	4130	4130	4130	0
5	20230619	183200	48780310	4130	4130	4130	4130	0
6	20230619	183100	48780310	4130	4130	4130	4130	0
7	20230619	183000	48780310	4130	4130	4130	4130	0
8	20230619	182900	48780310	4130	4130	4130	4130	0
9	20230619	182800	48780310	4130	4130	4130	4130	0
10	20230619	182700	48780310	4130	4130	4130	4130	0
11	20230619	182600	48780310	4130	4130	4130	4130	0
12	20230619	182500	48780310	4130	4130	4130	4130	0
13	20230619	182400	48780310	4130	4130	4130	4130	0
14	20230619	182300	48780310	4130	4130	4130	4130	0
15	20230619	182200	48780310	4130	4130	4130	4130	0
16	20230619	182100	48780310	4130	4130	4130	4130	0
17	20230619	182000	48780310	4130	4130	4130	4130	0
18	20230619	181900	48780310	4130	4130	4130	4130	0
19	20230619	181800	48780310	4130	4130	4130	4130	0
20	20230619	181700	48780310	4130	4130	4130	4130	0
21	20230619	181600	48780310	4130	4130	4130	4130	0
22	20230619	181500	48780310	4130	4130	4130	4130	0
23	20230619	181400	48780310	4130	4130	4130	4130	0
24	20230619	181300	48780310	4130	4130	4130	4130	0
25	20230619	181200	48780310	4130	4130	4130	4130	0
26	20230619	181100	48780310	4130	4130	4130	4130	0
27	20230619	181000	48780310	4130	4130	4130	4130	0
28	20230619	180900	48780310	4130	4130	4130	4130	0
29	20230619	180800	48780310	4130	4130	4130	4130	0
30	20230619	180700	48780310	4130	4130	4130	4130	0
31	20230619	180600	48780310	4130	4130	4130	4130	0
32	20230619	180500	48780310	4130	4130	4130	4130	240
33	20230619	180400	48780310	4130	4130	4130	4130	0
34	20230619	180300	48780310	4130	4130	4130	4130	0
35	20230619	180200	48780310	4130	4130	4130	4130	0
36	20230619	180100	48780310	4130	4130	4130	4130	0
37	20230619	180000	48780310	4130	4130	4130	4130	0
38	20230619	175900	48780310	4130	4130	4130	4130	0
39	20230619	175800	48780310	4130	4130	4130	4130	0
40	20230619	175700	48780310	4130	4130	4130	4130	0
41	20230619	175600	48780310	4130	4130	4130	4130	0
42	20230619	175500	48780310	4130	4130	4130	4130	0
43	20230619	175400	48780310	4130	4130	4130	4130	0
44	20230619	175300	48780310	4130	4130	4130	4130	0
45	20230619	175200	48780310	4130	4130	4130	4130	0
46	20230619	175100	48780310	4130	4130	4130	4130	0
47	20230619	175000	48780310	4130	4130	4130	4130	0
48	20230619	174900	48780310	4130	4130	4130	4130	0
49	20230619	174800	48780310	4130	4130	4130	4130	0
50	20230619	174700	48780310	4130	4130	4130	4130	0
51	20230619	174600	48780310	4130	4130	4130	4130	0
52	20230619	174500	48780310	4130	4130	4130	4130	0
53	20230619	174400	48780310	4130	4130	4130	4130	0
54	20230619	174300	48780310	4130	4130	4130	4130	0
55	20230619	174200	48780310	4130	4130	4130	4130	0
56	20230619	174100	48780310	4130	4130	4130	4130	0
57	20230619	174000	48780310	4130	4130	4130	4130	0
58	20230619	173900	48780310	4130	4130	4130	4130	0
59	20230619	173800	48780310	4130	4130	4130	4130	0
60	20230619	173700	48780310	4130	4130	4130	4130	0
61	20230619	173600	48780310	4130	4130	4130	4130	0
62	20230619	173500	48780310	4130	4130	4130	4130	240
63	20230619	173400	48780310	4130	4130	4130	4130	0
64	20230619	173300	48780310	4130	4130	4130	4130	0
65	20230619	173200	48780310	4130	4130	4130	4130	0
66	20230619	173100	48780310	4130	4130	4130	4130	0
67	20230619	173000	48780310	4130	4130	4130	4130	0
68	20230619	172900	48780310	4130	4130	4130	4130	0
69	20230619	172800	48780310	4130	4130	4130	4130	0
70	20230619	172700	48780310	4130	4130	4130	4130	0
71	20230619	172600	48780310	4130	4130	4130	4130	0
72	20230619	172500	48780310	4130	4130	4130	4130	0
73	20230619	172400	48780310	4130	4130	4130	4130	0
74	20230619	172300	48780310	4130	4130	4130	4130	0
75	20230619	172200	48780310	4130	4130	4130	4130	0
76	20230619	172100	48780310	4130	4130	4130	4130	0
77	20230619	172000	48780310	4130	4130	4130	4130	0
78	20230619	171900	48780310	4130	4130	4130	4130	0
79	20230619	171800	48780310	4130	4130	4130	4130	0
80	20230619	171700	48780310	4130	4130	4130	4130	0
81	20230619	171600	48780310	4130	4130	4130	4130	0
82	20230619	171500	48780310	4130	4130	4130	4130	0
83	20230619	171400	48780310	4130	4130	4130	4130	0
84	20230619	171300	48780310	4130	4130	4130	4130	0
85	20230619	171200	48780310	4130	4130	4130	4130	0
86	20230619	171100	48780310	4130	4130	4130	4130	0
87	20230619	171000	48780310	4130	4130	4130	4130	0
88	20230619	170900	48780310	4130	4130	4130	4130	0
89	20230619	170800	48780310	4130	4130	4130	4130	0
90	20230619	170700	48780310	4130	4130	4130	4130	0
91	20230619	170600	48780310	4130	4130	4130	4130	0
92	20230619	170500	48780310	4130	4130	4130	4130	240
93	20230619	170400	48780310	4130	4130	4130	4130	0
94	20230619	170300	48780310	4130	4130	4130	4130	0
95	20230619	170200	48780310	4130	4130	4130	4130	0
96	20230619	170100	48780310	4130	4130	4130	4130	0
97	20230619	170000	48780310	4130	4130	4130	4130	0
98	20230619	165900	48780310	4130	4130	4130	4130	0
99	20230619	165800	48780310	4130	4130	4130	4130	0
100	20230619	165700	48780310	4130	4130	4130	4130	0
101	20230619	165600	48780310	4130	4130	4130	4130	0
102	20230619	165500	48780310	4130	4130	4130	4130	0
103	20230619	165400	48780310	4130	4130	4130	4130	0
104	20230619	165300	48780310	4130	4130	4130	4130	0
105	20230619	165200	48780310	4130	4130	4130	4130	0
106	20230619	165100	48780310	4130	4130	4130	4130	0
107	20230619	165000	48780310	4130	4130	4130	4130	0
108	20230619	164900	48780310	4130	4130	4130	4130	0
109	20230619	164800	48780310	4130	4130	4130	4130	0
110	20230619	164700	48780310	4130	4130	4130	4130	0
111	20230619	164600	48780310	4130	4130	4130	4130	0
112	20230619	164500	48780310	4130	4130	4130	4130	0
113	20230619	164400	48780310	4130	4130	4130	4130	0
114	20230619	164300	48780310	4130	4130	4130	4130	0
115	20230619	164200	48780310	4130	4130	4130	4130	0
116	20230619	164100	48780310	4130	4130	4130	4130	0
117	20230619	164000	48780310	4130	4130	4130	4130	0
118	20230619	163900	48780310	4130	4130	4130	4130	0
119	20230619	163800	48780310	4130	4130	4130	4130	0
120	20230619	163700	48780310	4130	4130	4130	4130	0
121	20230619	163600	48780310	4130	4130	4130	4130	0
122	20230619	163500	48780310	4130	4130	4130	4130	240
123	20230619	163400	48780310	4130	4130	4130	4130	0
124	20230619	163300	48780310	4130	4130	4130	4130	0
125	20230619	163200	48780310	4130	4130	4130	4130	0
126	20230619	163100	48780310	4130	4130	4130	4130	0
127	20230619	163000	48780310	4130	4130	4130	4130	0
128	20230619	162900	48780310	4130	4130	4130	4130	0
129	20230619	162800	48780310	4130	4130	4130	4130	0
130	20230619	162700	48780310	4130	4130	4130	4130	0
131	20230619	162600	48780310	4130	4130	4130	4130	0
132	20230619	162500	48780310	4130	4130	4130	4130	0
133	20230619	162400	48780310	4130	4130	4130	4130	0
134	20230619	162300	48780310	4130	4130	4130	4130	0
135	20230619	162200	48780310	4130	4130	4130	4130	0
136	20230619	162100	48780310	4130	4130	4130	4130	0
137	20230619	162000	48780310	4130	4130	4130	4130	0
138	20230619	161900	48780310	4130	4130	4130	4130	0
139	20230619	161800	48780310	4130	4130	4130	4130	0
140	20230619	161700	48780310	4130	4130	4130	4130	0
141	20230619	161600	48780310	4130	4130	4130	4130	0
142	20230619	161500	48780310	4130	4130	4130	4130	0
143	20230619	161400	48780310	4130	4130	4130	4130	0
144	20230619	161300	48780310	4130	4130	4130	4130	0
145	20230619	161200	48780310	4130	4130	4130	4130	0
146	20230619	161100	48780310	4130	4130	4130	4130	0
147	20230619	161000	48780310	4130	4130	4130	4130	0
148	20230619	160900	48780310	4130	4130	4130	4130	0
149	20230619	160800	48780310	4130	4130	4130	4130	0
150	20230619	160700	48780310	4130	4130	4130	4130	0
151	20230619	160600	48780310	4130	4130	4130	4130	0
152	20230619	160500	48780310	4130	4130	4130	4130	240
153	20230619	160400	48780310	4130	4130	4130	4130	0
154	20230619	160300	48780310	4130	4130	4130	4130	0
155	20230619	160200	48780310	4130	4130	4130	4130	0
156	20230619	160100	48780310	4130	4130	4130	4130	0
157	20230619	160000	48780310	4130	4130	4130	4130	0
158	20230619	155900	48780310	4130	4130	4130	4130	0
159	20230619	155800	48780310	4130	4130	4130	4130	0
160	20230619	155700	48780310	4130	4130	4130	4130	0
161	20230619	155600	48780310	4130	4130	4130	4130	0
162	20230619	155500	48780310	4130	4130	4130	4130	0
163	20230619	155400	48780310	4130	4130	4130	4130	0
164	20230619	155300	48780310	4130	4130	4130	4130	0
165	20230619	155200	48780310	4130	4130	4130	4130	0
166	20230619	155100	48780310	4130	4130	4130	4130	0
167	20230619	155000	48780310	4130	4130	4130	4130	0
168	20230619	154900	48780310	4130	4130	4130	4130	0
169	20230619	154800	48780310	4130	4130	4130	4130	0
170	20230619	154700	48780310	4130	4130	4130	4130	0
171	20230619	154600	48780310	4130	4130	4130	4130	0
172	20230619	154500	48780310	4130	4130	4130	4130	0
173	20230619	154400	48780310	4130	4130	4130	4130	0
174	20230619	154300	48780310	4130	4130	4130	4130	0
175	20230619	154200	48780310	4130	4130	4130	4130	0
176	20230619	154100	48780310	4130	4130	4130	4130	0
177	20230619	154000	48780310	4130	4130	4130	4130	0
178	20230619	153900	48780310	4130	4130	4130	4130	0
179	20230619	153800	48780310	4130	4130	4130	4130	0
180	20230619	153700	48780310	4130	4130	4130	4130	0
181	20230619	153600	48780310	4130	4130	4130	4130	0
182	20230619	153500	48780310	4130	4130	4130	4130	240
183	20230619	153400	48780310	4130	4130	4130	4130	0
184	20230619	153300	48780310	4130	4130	4130	4130	0
185	20230619	153200	48780310	4130	4130	4130	4130	0
186	20230619	153100	48780310	4130	4130	4130	4130	0
187	20230619	153000	48780310	4130	4130	4130	4130	240
188	20230619	152900	47789110	4135	4135	4135	4135	0
189	20230619	152800	47789110	4135	4135	4135	4135	0
190	20230619	152700	47789110	4135	4135	4135	4135	0
191	20230619	152600	47789110	4135	4135	4135	4135	0
192	20230619	152500	47789110	4135	4135	4135	4135	0
193	20230619	152400	47789110	4135	4135	4135	4135	0
194	20230619	152300	47789110	4135	4135	4135	4135	0
195	20230619	152200	47789110	4135	4135	4135	4135	0
196	20230619	152100	47789110	4135	4135	4135	4135	0
197	20230619	152000	47789110	4135	4135	4135	4135	0
198	20230619	151900	47789110	4135	4130	4135	4130	1001
199	20230619	151800	43654975	4135	4135	4135	4135	1
200	20230619	151700	43650840	4140	4100	4140	4100	600
201	20230619	151600	41188990	4100	4100	4100	4100	0
202	20230619	151500	41188990	4100	4105	4105	4100	64
203	20230619	151400	40926575	4100	4100	4100	4100	0
204	20230619	151300	40926575	4100	4100	4100	4100	0
205	20230619	151200	40926575	4100	4100	4100	4100	0
206	20230619	151100	40926575	4100	4100	4100	4100	0
207	20230619	151000	40926575	4100	4100	4100	4100	100
208	20230619	150900	40516575	4115	4115	4115	4115	0
209	20230619	150800	40516575	4115	4115	4115	4115	1
210	20230619	150700	40512460	4095	4095	4095	4095	0
211	20230619	150600	40512460	4095	4095	4095	4095	0
212	20230619	150500	40512460	4095	4095	4095	4095	0
213	20230619	150400	40512460	4095	4095	4095	4095	0
214	20230619	150300	40512460	4095	4095	4095	4095	1
215	20230619	150200	40508365	4115	4115	4115	4115	0
216	20230619	150100	40508365	4115	4115	4115	4115	0
217	20230619	150000	40508365	4115	4115	4115	4115	0
218	20230619	145900	40508365	4115	4115	4115	4115	1
219	20230619	145800	40504250	4090	4090	4090	4090	100
220	20230619	145700	40095250	4090	4090	4090	4090	1
221	20230619	145600	40091160	4115	4115	4115	4115	0
222	20230619	145500	40091160	4115	4115	4115	4115	0
223	20230619	145400	40091160	4115	4115	4115	4115	0
224	20230619	145300	40091160	4115	4115	4115	4115	0
225	20230619	145200	40091160	4115	4115	4115	4115	0
226	20230619	145100	40091160	4115	4115	4115	4115	0
227	20230619	145000	40091160	4115	4115	4115	4115	0
228	20230619	144900	40091160	4115	4115	4115	4115	1
229	20230619	144800	40087045	4115	4115	4115	4115	0
230	20230619	144700	40087045	4115	4115	4115	4115	0
231	20230619	144600	40087045	4115	4115	4115	4115	0
232	20230619	144500	40087045	4115	4115	4115	4115	0
233	20230619	144400	40087045	4115	4115	4115	4115	0
234	20230619	144300	40087045	4115	4115	4115	4115	5
235	20230619	144200	40066470	4115	4115	4115	4115	0
236	20230619	144100	40066470	4115	4115	4115	4115	0
237	20230619	144000	40066470	4115	4115	4115	4115	0
238	20230619	143900	40066470	4115	4115	4115	4115	0
239	20230619	143800	40066470	4115	4115	4115	4115	0
240	20230619	143700	40066470	4115	4115	4115	4115	0
241	20230619	143600	40066470	4115	4115	4115	4115	0
242	20230619	143500	40066470	4115	4115	4115	4115	1
243	20230619	143400	40062355	4120	4120	4120	4120	0
244	20230619	143300	40062355	4120	4120	4120	4120	0
245	20230619	143200	40062355	4120	4120	4120	4120	0
246	20230619	143100	40062355	4120	4120	4120	4120	0
247	20230619	143000	40062355	4120	4120	4120	4120	0
248	20230619	142900	40062355	4120	4120	4120	4120	0
249	20230619	142800	40062355	4120	4120	4120	4120	0
250	20230619	142700	40062355	4120	4120	4120	4120	0
251	20230619	142600	40062355	4120	4120	4120	4120	0
252	20230619	142500	40062355	4120	4120	4120	4120	0
253	20230619	142400	40062355	4120	4120	4120	4120	0
254	20230619	142300	40062355	4120	4120	4120	4120	0
255	20230619	142200	40062355	4120	4120	4120	4120	0
256	20230619	142100	40062355	4120	4120	4120	4120	0
257	20230619	142000	40062355	4120	4120	4120	4120	0
258	20230619	141900	40062355	4120	4120	4120	4120	0
259	20230619	141800	40062355	4120	4120	4120	4120	0
260	20230619	141700	40062355	4120	4120	4120	4120	0
261	20230619	141600	40062355	4120	4120	4120	4120	0
262	20230619	141500	40062355	4120	4120	4120	4120	0
263	20230619	141400	40062355	4120	4120	4120	4120	0
264	20230619	141300	40062355	4120	4120	4120	4120	50
265	20230619	141200	39856355	4080	4100	4100	4080	3000
266	20230619	141100	27589305	4100	4100	4100	4100	0
267	20230619	141000	27589305	4100	4100	4100	4100	0
268	20230619	140900	27589305	4100	4100	4100	4100	0
269	20230619	140800	27589305	4100	4100	4100	4100	0
270	20230619	140700	27589305	4100	4100	4100	4100	0
271	20230619	140600	27589305	4100	4100	4100	4100	0
272	20230619	140500	27589305	4100	4100	4100	4100	0
273	20230619	140400	27589305	4100	4100	4100	4100	0
274	20230619	140300	27589305	4100	4100	4100	4100	0
275	20230619	140200	27589305	4100	4100	4100	4100	0
276	20230619	140100	27589305	4100	4100	4100	4100	0
277	20230619	140000	27589305	4100	4100	4100	4100	1000
278	20230619	135900	23489305	4100	4100	4100	4100	100
279	20230619	135800	23079305	4100	4100	4100	4100	0
280	20230619	135700	23079305	4100	4100	4100	4100	0
281	20230619	135600	23079305	4100	4100	4100	4100	0
282	20230619	135500	23079305	4100	4100	4100	4100	0
283	20230619	135400	23079305	4100	4100	4100	4100	0
284	20230619	135300	23079305	4100	4100	4100	4100	0
285	20230619	135200	23079305	4100	4100	4100	4100	92
286	20230619	135100	22702105	4100	4100	4100	4100	0
287	20230619	135000	22702105	4100	4100	4100	4100	0
288	20230619	134900	22702105	4100	4100	4100	4100	0
289	20230619	134800	22702105	4100	4100	4100	4100	0
290	20230619	134700	22702105	4100	4100	4100	4100	0
291	20230619	134600	22702105	4100	4100	4100	4100	0
292	20230619	134500	22702105	4100	4100	4100	4100	0
293	20230619	134400	22702105	4100	4100	4100	4100	0
294	20230619	134300	22702105	4100	4100	4100	4100	0
295	20230619	134200	22702105	4100	4100	4100	4100	0
296	20230619	134100	22702105	4100	4100	4100	4100	0
297	20230619	134000	22702105	4100	4100	4100	4100	0
298	20230619	133900	22702105	4100	4100	4100	4100	0
299	20230619	133800	22702105	4100	4100	4100	4100	0
300	20230619	133700	22702105	4100	4100	4100	4100	0
301	20230619	133600	22702105	4100	4100	4100	4100	0
302	20230619	133500	22702105	4100	4100	4100	4100	0
303	20230619	133400	22702105	4100	4100	4100	4100	0
304	20230619	133300	22702105	4100	4100	4100	4100	0
305	20230619	133200	22702105	4100	4100	4100	4100	0
306	20230619	133100	22702105	4100	4100	4100	4100	0
307	20230619	133000	22702105	4100	4100	4100	4100	0
308	20230619	132900	22702105	4100	4100	4100	4100	0
309	20230619	132800	22702105	4100	4100	4100	4100	0
310	20230619	132700	22702105	4100	4100	4100	4100	0
311	20230619	132600	22702105	4100	4100	4100	4100	0
312	20230619	132500	22702105	4100	4100	4100	4100	0
313	20230619	132400	22702105	4100	4100	4100	4100	0
314	20230619	132300	22702105	4100	4100	4100	4100	0
315	20230619	132200	22702105	4100	4100	4100	4100	0
316	20230619	132100	22702105	4100	4100	4100	4100	0
317	20230619	132000	22702105	4100	4100	4100	4100	11
318	20230619	131900	22657005	4120	4120	4120	4120	0
319	20230619	131800	22657005	4120	4120	4120	4120	0
320	20230619	131700	22657005	4120	4120	4120	4120	0
321	20230619	131600	22657005	4120	4120	4120	4120	0
322	20230619	131500	22657005	4120	4120	4120	4120	0
323	20230619	131400	22657005	4120	4120	4120	4120	0
324	20230619	131300	22657005	4120	4120	4120	4120	1
325	20230619	131200	22652885	4125	4125	4125	4125	0
326	20230619	131100	22652885	4125	4125	4125	4125	0
327	20230619	131000	22652885	4125	4125	4125	4125	0
328	20230619	130900	22652885	4125	4125	4125	4125	0
329	20230619	130800	22652885	4125	4125	4125	4125	0
330	20230619	130700	22652885	4125	4125	4125	4125	0
331	20230619	130600	22652885	4125	4125	4125	4125	0
332	20230619	130500	22652885	4125	4125	4125	4125	0
333	20230619	130400	22652885	4125	4125	4125	4125	0
334	20230619	130300	22652885	4125	4125	4125	4125	0
335	20230619	130200	22652885	4125	4125	4125	4125	0
336	20230619	130100	22652885	4125	4125	4125	4125	0
337	20230619	130000	22652885	4125	4125	4125	4125	0
338	20230619	125900	22652885	4125	4125	4125	4125	0
339	20230619	125800	22652885	4125	4125	4125	4125	0
340	20230619	125700	22652885	4125	4125	4125	4125	0
341	20230619	125600	22652885	4125	4125	4125	4125	0
342	20230619	125500	22652885	4125	4125	4125	4125	0
343	20230619	125400	22652885	4125	4125	4125	4125	0
344	20230619	125300	22652885	4125	4125	4125	4125	0
345	20230619	125200	22652885	4125	4125	4125	4125	0
346	20230619	125100	22652885	4125	4125	4125	4125	0
347	20230619	125000	22652885	4125	4125	4125	4125	0
348	20230619	124900	22652885	4125	4125	4125	4125	0
349	20230619	124800	22652885	4125	4125	4125	4125	0
350	20230619	124700	22652885	4125	4125	4125	4125	0
351	20230619	124600	22652885	4125	4125	4125	4125	0
352	20230619	124500	22652885	4125	4125	4125	4125	0
353	20230619	124400	22652885	4125	4125	4125	4125	0
354	20230619	124300	22652885	4125	4125	4125	4125	0
355	20230619	124200	22652885	4125	4125	4125	4125	0
356	20230619	124100	22652885	4125	4125	4125	4125	0
357	20230619	124000	22652885	4125	4125	4125	4125	0
358	20230619	123900	22652885	4125	4125	4125	4125	101
359	20230619	123800	22236260	4100	4100	4100	4100	136
360	20230619	123700	21678660	4125	4125	4125	4125	0
361	20230619	123600	21678660	4125	4125	4125	4125	0
362	20230619	123500	21678660	4125	4125	4125	4125	0
363	20230619	123400	21678660	4125	4125	4125	4125	0
364	20230619	123300	21678660	4125	4125	4125	4125	0
365	20230619	123200	21678660	4125	4125	4125	4125	0
366	20230619	123100	21678660	4125	4125	4125	4125	0
367	20230619	123000	21678660	4125	4125	4125	4125	7
368	20230619	122900	21649785	4100	4100	4100	4100	0
369	20230619	122800	21649785	4100	4100	4100	4100	0
370	20230619	122700	21649785	4100	4100	4100	4100	0
371	20230619	122600	21649785	4100	4100	4100	4100	0
372	20230619	122500	21649785	4100	4105	4105	4100	299
373	20230619	122400	20423785	4135	4135	4135	4135	0
374	20230619	122300	20423785	4135	4135	4135	4135	0
375	20230619	122200	20423785	4135	4135	4135	4135	0
376	20230619	122100	20423785	4135	4135	4135	4135	0
377	20230619	122000	20423785	4135	4135	4135	4135	0
378	20230619	121900	20423785	4135	4135	4135	4135	0
379	20230619	121800	20423785	4135	4135	4135	4135	0
380	20230619	121700	20423785	4135	4135	4135	4135	0
381	20230619	121600	20423785	4135	4135	4135	4135	1
382	20230619	121500	20419650	4135	4135	4135	4135	0
383	20230619	121400	20419650	4135	4135	4135	4135	0
384	20230619	121300	20419650	4135	4135	4135	4135	0
385	20230619	121200	20419650	4135	4135	4135	4135	0
386	20230619	121100	20419650	4135	4135	4135	4135	0
387	20230619	121000	20419650	4135	4135	4135	4135	0
388	20230619	120900	20419650	4135	4135	4135	4135	0
389	20230619	120800	20419650	4135	4135	4135	4135	0
390	20230619	120700	20419650	4135	4135	4135	4135	1
391	20230619	120600	20415515	4100	4100	4100	4100	0
392	20230619	120500	20415515	4100	4100	4100	4100	0
393	20230619	120400	20415515	4100	4100	4100	4100	0
394	20230619	120300	20415515	4100	4100	4100	4100	0
395	20230619	120200	20415515	4100	4100	4100	4100	44
396	20230619	120100	20235115	4135	4135	4135	4135	0
397	20230619	120000	20235115	4135	4135	4135	4135	0
398	20230619	115900	20235115	4135	4135	4135	4135	0
399	20230619	115800	20235115	4135	4135	4135	4135	0
400	20230619	115700	20235115	4135	4135	4135	4135	1
401	20230619	115600	20230980	4100	4100	4100	4100	0
402	20230619	115500	20230980	4100	4100	4100	4100	0
403	20230619	115400	20230980	4100	4100	4100	4100	0
404	20230619	115300	20230980	4100	4130	4130	4100	102
405	20230619	115200	19810605	4130	4130	4130	4130	0
406	20230619	115100	19810605	4130	4130	4130	4130	0
407	20230619	115000	19810605	4130	4130	4130	4130	0
408	20230619	114900	19810605	4130	4130	4130	4130	0
409	20230619	114800	19810605	4130	4130	4130	4130	0
410	20230619	114700	19810605	4130	4130	4130	4130	0
411	20230619	114600	19810605	4130	4130	4130	4130	0
412	20230619	114500	19810605	4130	4130	4130	4130	0
413	20230619	114400	19810605	4130	4130	4130	4130	0
414	20230619	114300	19810605	4130	4130	4130	4130	0
415	20230619	114200	19810605	4130	4130	4130	4130	0
416	20230619	114100	19810605	4130	4130	4130	4130	0
417	20230619	114000	19810605	4130	4130	4130	4130	0
418	20230619	113900	19810605	4130	4130	4130	4130	0
419	20230619	113800	19810605	4130	4130	4130	4130	0
420	20230619	113700	19810605	4130	4130	4130	4130	0
421	20230619	113600	19810605	4130	4130	4130	4130	0
422	20230619	113500	19810605	4130	4130	4130	4130	0
423	20230619	113400	19810605	4130	4130	4130	4130	0
424	20230619	113300	19810605	4130	4130	4130	4130	0
425	20230619	113200	19810605	4130	4130	4130	4130	0
426	20230619	113100	19810605	4130	4130	4130	4130	0
427	20230619	113000	19810605	4130	4130	4130	4130	0
428	20230619	112900	19810605	4130	4130	4130	4130	0
429	20230619	112800	19810605	4130	4130	4130	4130	150
430	20230619	112700	19191105	4100	4100	4100	4100	0
431	20230619	112600	19191105	4100	4125	4125	4100	103
432	20230619	112500	18768215	4125	4130	4130	4125	103
433	20230619	112400	18342840	4125	4125	4125	4125	0
434	20230619	112300	18342840	4125	4125	4125	4125	0
435	20230619	112200	18342840	4125	4125	4125	4125	0
436	20230619	112100	18342840	4125	4125	4125	4125	0
437	20230619	112000	18342840	4125	4125	4125	4125	11
438	20230619	111900	18297465	4125	4125	4125	4125	0
439	20230619	111800	18297465	4125	4125	4125	4125	0
440	20230619	111700	18297465	4125	4125	4125	4125	0
441	20230619	111600	18297465	4125	4125	4125	4125	0
442	20230619	111500	18297465	4125	4125	4125	4125	0
443	20230619	111400	18297465	4125	4125	4125	4125	0
444	20230619	111300	18297465	4125	4125	4125	4125	0
445	20230619	111200	18297465	4125	4125	4125	4125	0
446	20230619	111100	18297465	4125	4125	4125	4125	0
447	20230619	111000	18297465	4125	4125	4125	4125	13
448	20230619	110900	18243840	4125	4125	4125	4125	0
449	20230619	110800	18243840	4125	4125	4125	4125	0
450	20230619	110700	18243840	4125	4125	4125	4125	0
451	20230619	110600	18243840	4125	4125	4125	4125	0
452	20230619	110500	18243840	4125	4125	4125	4125	0
453	20230619	110400	18243840	4125	4125	4125	4125	0
454	20230619	110300	18243840	4125	4125	4125	4125	0
455	20230619	110200	18243840	4125	4125	4125	4125	0
456	20230619	110100	18243840	4125	4125	4125	4125	0
457	20230619	110000	18243840	4125	4125	4125	4125	0
458	20230619	105900	18243840	4125	4125	4125	4125	0
459	20230619	105800	18243840	4125	4125	4125	4125	0
460	20230619	105700	18243840	4125	4125	4125	4125	0
461	20230619	105600	18243840	4125	4125	4125	4125	0
462	20230619	105500	18243840	4125	4125	4125	4125	0
463	20230619	105400	18243840	4125	4125	4125	4125	0
464	20230619	105300	18243840	4125	4125	4125	4125	0
465	20230619	105200	18243840	4125	4125	4125	4125	0
466	20230619	105100	18243840	4125	4125	4125	4125	0
467	20230619	105000	18243840	4125	4125	4125	4125	0
468	20230619	104900	18243840	4125	4125	4125	4125	0
469	20230619	104800	18243840	4125	4125	4125	4125	12
470	20230619	104700	18194340	4125	4125	4125	4125	9
471	20230619	104600	18157215	4100	4100	4100	4100	0
472	20230619	104500	18157215	4100	4100	4100	4100	0
473	20230619	104400	18157215	4100	4100	4100	4100	0
474	20230619	104300	18157215	4100	4100	4100	4100	0
475	20230619	104200	18157215	4100	4100	4100	4100	0
476	20230619	104100	18157215	4100	4100	4100	4100	0
477	20230619	104000	18157215	4100	4100	4100	4100	0
478	20230619	103900	18157215	4100	4100	4100	4100	100
479	20230619	103800	17747215	4100	4100	4100	4100	0
480	20230619	103700	17747215	4100	4105	4105	4100	1375
481	20230619	103600	12109215	4100	4100	4100	4100	0
482	20230619	103500	12109215	4100	4100	4100	4100	0
483	20230619	103400	12109215	4100	4100	4100	4100	0
484	20230619	103300	12109215	4100	4105	4105	4100	112
485	20230619	103200	11650000	4105	4105	4105	4105	88
486	20230619	103100	11288760	4105	4105	4105	4105	0
487	20230619	103000	11288760	4105	4105	4105	4105	200
488	20230619	102900	10467760	4105	4105	4105	4105	0
489	20230619	102800	10467760	4105	4105	4110	4105	224
490	20230619	102700	9548070	4120	4120	4120	4120	0
491	20230619	102600	9548070	4120	4120	4120	4120	0
492	20230619	102500	9548070	4120	4120	4120	4120	76
493	20230619	102400	9234950	4120	4120	4120	4120	0
494	20230619	102300	9234950	4120	4120	4120	4120	0
495	20230619	102200	9234950	4120	4120	4120	4120	0
496	20230619	102100	9234950	4120	4120	4120	4120	0
497	20230619	102000	9234950	4120	4120	4120	4120	0
498	20230619	101900	9234950	4120	4120	4120	4120	0
499	20230619	101800	9234950	4120	4120	4120	4120	0
500	20230619	101700	9234950	4120	4120	4120	4120	0
501	20230619	101600	9234950	4120	4120	4120	4120	0
502	20230619	101500	9234950	4120	4120	4120	4120	0
503	20230619	101400	9234950	4120	4120	4120	4120	0
504	20230619	101300	9234950	4120	4120	4120	4120	0
505	20230619	101200	9234950	4120	4120	4120	4120	0
506	20230619	101100	9234950	4120	4120	4120	4120	0
507	20230619	101000	9234950	4120	4120	4120	4120	0
508	20230619	100900	9234950	4120	4120	4120	4120	0
509	20230619	100800	9234950	4120	4120	4120	4120	0
510	20230619	100700	9234950	4120	4120	4120	4120	0
511	20230619	100600	9234950	4120	4120	4120	4120	186
512	20230619	100500	8468630	4120	4125	4125	4120	72
513	20230619	100400	8171730	4120	4120	4120	4120	0
514	20230619	100300	8171730	4120	4120	4120	4120	43
515	20230619	100200	7994570	4120	4120	4120	4120	0
516	20230619	100100	7994570	4120	4120	4120	4120	0
517	20230619	100000	7994570	4120	4120	4120	4120	0
518	20230619	095900	7994570	4120	4120	4120	4120	0
519	20230619	095800	7994570	4120	4120	4120	4120	0
520	20230619	095700	7994570	4120	4120	4120	4120	0
521	20230619	095600	7994570	4120	4125	4125	4120	18
522	20230619	095500	7920370	4140	4140	4140	4140	447
523	20230619	095400	6069790	4140	4135	4140	4135	20
524	20230619	095300	5987035	4120	4120	4120	4120	0
525	20230619	095200	5987035	4120	4120	4120	4120	0
526	20230619	095100	5987035	4120	4120	4120	4120	0
527	20230619	095000	5987035	4120	4120	4120	4120	0
528	20230619	094900	5987035	4120	4120	4120	4120	0
529	20230619	094800	5987035	4120	4120	4120	4120	0
530	20230619	094700	5987035	4120	4120	4120	4120	0
531	20230619	094600	5987035	4120	4120	4120	4120	0
532	20230619	094500	5987035	4120	4120	4120	4120	0
533	20230619	094400	5987035	4120	4120	4120	4120	0
534	20230619	094300	5987035	4120	4120	4120	4120	0
535	20230619	094200	5987035	4120	4120	4120	4120	0
536	20230619	094100	5987035	4120	4120	4120	4120	0
537	20230619	094000	5987035	4120	4120	4120	4120	0
538	20230619	093900	5987035	4120	4120	4120	4120	0
539	20230619	093800	5987035	4120	4120	4120	4120	300
540	20230619	093700	4751035	4120	4125	4125	4120	67
541	20230619	093600	4474945	4140	4140	4140	4140	0
542	20230619	093500	4474945	4140	4140	4140	4140	1
543	20230619	093400	4470805	4145	4145	4145	4145	0
544	20230619	093300	4470805	4145	4145	4145	4145	0
545	20230619	093200	4470805	4145	4145	4145	4145	1
546	20230619	093100	4466660	4120	4120	4120	4120	0
547	20230619	093000	4466660	4120	4120	4120	4120	0
548	20230619	092900	4466660	4120	4120	4120	4120	0
549	20230619	092800	4466660	4120	4120	4120	4120	0
550	20230619	092700	4466660	4120	4120	4120	4120	0
551	20230619	092600	4466660	4120	4120	4120	4120	0
552	20230619	092500	4466660	4120	4120	4120	4120	0
553	20230619	092400	4466660	4120	4120	4120	4120	0
554	20230619	092300	4466660	4120	4120	4120	4120	0
555	20230619	092200	4466660	4120	4120	4120	4120	0
556	20230619	092100	4466660	4120	4120	4120	4120	0
557	20230619	092000	4466660	4120	4120	4120	4120	0
558	20230619	091900	4466660	4120	4120	4120	4120	121
559	20230619	091800	3968140	4120	4120	4120	4120	0
560	20230619	091700	3968140	4120	4130	4130	4120	260
561	20230619	091600	2895340	4135	4135	4135	4135	32
562	20230619	091500	2763020	4145	4145	4145	4145	0
563	20230619	091400	2763020	4145	4145	4145	4145	0
564	20230619	091300	2763020	4145	4145	4145	4145	0
565	20230619	091200	2763020	4145	4145	4145	4145	0
566	20230619	091100	2763020	4145	4145	4145	4145	0
567	20230619	091000	2763020	4145	4145	4145	4145	0
568	20230619	090900	2763020	4145	4145	4145	4145	0
569	20230619	090800	2763020	4145	4145	4145	4145	118
570	20230619	090700	2273910	4145	4145	4145	4145	0
571	20230619	090600	2273910	4145	4145	4145	4145	0
572	20230619	090500	2273910	4145	4145	4145	4145	0
573	20230619	090400	2273910	4145	4145	4145	4145	0
574	20230619	090300	2273910	4145	4145	4145	4145	0
575	20230619	090200	2273910	4145	4145	4145	4145	214
576	20230619	090100	1386880	4160	4165	4165	4160	246
577	20230619	090000	362355	4165	4165	4165	4165	87