KissMeData/338100/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210600	59043525	4445	4445	4445	4445	13
3	20230613	210500	59043525	4445	4445	4445	4445	0
4	20230613	210400	59043525	4445	4445	4445	4445	0
5	20230613	210300	59043525	4445	4445	4445	4445	0
6	20230613	210200	59043525	4445	4445	4445	4445	0
7	20230613	210100	59043525	4445	4445	4445	4445	0
8	20230613	210000	59043525	4445	4445	4445	4445	0
9	20230613	205900	59043525	4445	4445	4445	4445	0
10	20230613	205800	59043525	4445	4445	4445	4445	0
11	20230613	205700	59043525	4445	4445	4445	4445	0
12	20230613	205600	59043525	4445	4445	4445	4445	0
13	20230613	205500	59043525	4445	4445	4445	4445	0
14	20230613	205400	59043525	4445	4445	4445	4445	0
15	20230613	205300	59043525	4445	4445	4445	4445	0
16	20230613	205200	59043525	4445	4445	4445	4445	0
17	20230613	205100	59043525	4445	4445	4445	4445	0
18	20230613	205000	59043525	4445	4445	4445	4445	0
19	20230613	204900	59043525	4445	4445	4445	4445	0
20	20230613	204800	59043525	4445	4445	4445	4445	0
21	20230613	204700	59043525	4445	4445	4445	4445	0
22	20230613	204600	59043525	4445	4445	4445	4445	0
23	20230613	204500	59043525	4445	4445	4445	4445	0
24	20230613	204400	59043525	4445	4445	4445	4445	0
25	20230613	204300	59043525	4445	4445	4445	4445	0
26	20230613	204200	59043525	4445	4445	4445	4445	0
27	20230613	204100	59043525	4445	4445	4445	4445	0
28	20230613	204000	59043525	4445	4445	4445	4445	0
29	20230613	203900	59043525	4445	4445	4445	4445	0
30	20230613	203800	59043525	4445	4445	4445	4445	0
31	20230613	203700	59043525	4445	4445	4445	4445	0
32	20230613	203600	59043525	4445	4445	4445	4445	13
33	20230613	203500	59043525	4445	4445	4445	4445	0
34	20230613	203400	59043525	4445	4445	4445	4445	0
35	20230613	203300	59043525	4445	4445	4445	4445	0
36	20230613	203200	59043525	4445	4445	4445	4445	0
37	20230613	203100	59043525	4445	4445	4445	4445	0
38	20230613	203000	59043525	4445	4445	4445	4445	0
39	20230613	202900	59043525	4445	4445	4445	4445	0
40	20230613	202800	59043525	4445	4445	4445	4445	0
41	20230613	202700	59043525	4445	4445	4445	4445	0
42	20230613	202600	59043525	4445	4445	4445	4445	0
43	20230613	202500	59043525	4445	4445	4445	4445	0
44	20230613	202400	59043525	4445	4445	4445	4445	0
45	20230613	202300	59043525	4445	4445	4445	4445	0
46	20230613	202200	59043525	4445	4445	4445	4445	0
47	20230613	202100	59043525	4445	4445	4445	4445	0
48	20230613	202000	59043525	4445	4445	4445	4445	0
49	20230613	201900	59043525	4445	4445	4445	4445	0
50	20230613	201800	59043525	4445	4445	4445	4445	0
51	20230613	201700	59043525	4445	4445	4445	4445	0
52	20230613	201600	59043525	4445	4445	4445	4445	0
53	20230613	201500	59043525	4445	4445	4445	4445	0
54	20230613	201400	59043525	4445	4445	4445	4445	0
55	20230613	201300	59043525	4445	4445	4445	4445	0
56	20230613	201200	59043525	4445	4445	4445	4445	0
57	20230613	201100	59043525	4445	4445	4445	4445	0
58	20230613	201000	59043525	4445	4445	4445	4445	0
59	20230613	200900	59043525	4445	4445	4445	4445	0
60	20230613	200800	59043525	4445	4445	4445	4445	0
61	20230613	200700	59043525	4445	4445	4445	4445	0
62	20230613	200600	59043525	4445	4445	4445	4445	13
63	20230613	200500	59043525	4445	4445	4445	4445	0
64	20230613	200400	59043525	4445	4445	4445	4445	0
65	20230613	200300	59043525	4445	4445	4445	4445	0
66	20230613	200200	59043525	4445	4445	4445	4445	0
67	20230613	200100	59043525	4445	4445	4445	4445	0
68	20230613	200000	59043525	4445	4445	4445	4445	0
69	20230613	195900	59043525	4445	4445	4445	4445	0
70	20230613	195800	59043525	4445	4445	4445	4445	0
71	20230613	195700	59043525	4445	4445	4445	4445	0
72	20230613	195600	59043525	4445	4445	4445	4445	0
73	20230613	195500	59043525	4445	4445	4445	4445	0
74	20230613	195400	59043525	4445	4445	4445	4445	0
75	20230613	195300	59043525	4445	4445	4445	4445	0
76	20230613	195200	59043525	4445	4445	4445	4445	0
77	20230613	195100	59043525	4445	4445	4445	4445	0
78	20230613	195000	59043525	4445	4445	4445	4445	0
79	20230613	194900	59043525	4445	4445	4445	4445	0
80	20230613	194800	59043525	4445	4445	4445	4445	0
81	20230613	194700	59043525	4445	4445	4445	4445	0
82	20230613	194600	59043525	4445	4445	4445	4445	0
83	20230613	194500	59043525	4445	4445	4445	4445	0
84	20230613	194400	59043525	4445	4445	4445	4445	0
85	20230613	194300	59043525	4445	4445	4445	4445	0
86	20230613	194200	59043525	4445	4445	4445	4445	0
87	20230613	194100	59043525	4445	4445	4445	4445	0
88	20230613	194000	59043525	4445	4445	4445	4445	0
89	20230613	193900	59043525	4445	4445	4445	4445	0
90	20230613	193800	59043525	4445	4445	4445	4445	0
91	20230613	193700	59043525	4445	4445	4445	4445	0
92	20230613	193600	59043525	4445	4445	4445	4445	13
93	20230613	193500	59043525	4445	4445	4445	4445	0
94	20230613	193400	59043525	4445	4445	4445	4445	0
95	20230613	193300	59043525	4445	4445	4445	4445	0
96	20230613	193200	59043525	4445	4445	4445	4445	0
97	20230613	193100	59043525	4445	4445	4445	4445	0
98	20230613	193000	59043525	4445	4445	4445	4445	0
99	20230613	192900	59043525	4445	4445	4445	4445	0
100	20230613	192800	59043525	4445	4445	4445	4445	0
101	20230613	192700	59043525	4445	4445	4445	4445	0
102	20230613	192600	59043525	4445	4445	4445	4445	0
103	20230613	192500	59043525	4445	4445	4445	4445	0
104	20230613	192400	59043525	4445	4445	4445	4445	0
105	20230613	192300	59043525	4445	4445	4445	4445	0
106	20230613	192200	59043525	4445	4445	4445	4445	0
107	20230613	192100	59043525	4445	4445	4445	4445	0
108	20230613	192000	59043525	4445	4445	4445	4445	0
109	20230613	191900	59043525	4445	4445	4445	4445	0
110	20230613	191800	59043525	4445	4445	4445	4445	0
111	20230613	191700	59043525	4445	4445	4445	4445	0
112	20230613	191600	59043525	4445	4445	4445	4445	0
113	20230613	191500	59043525	4445	4445	4445	4445	0
114	20230613	191400	59043525	4445	4445	4445	4445	0
115	20230613	191300	59043525	4445	4445	4445	4445	0
116	20230613	191200	59043525	4445	4445	4445	4445	0
117	20230613	191100	59043525	4445	4445	4445	4445	0
118	20230613	191000	59043525	4445	4445	4445	4445	0
119	20230613	190900	59043525	4445	4445	4445	4445	0
120	20230613	190800	59043525	4445	4445	4445	4445	0
121	20230613	190700	59043525	4445	4445	4445	4445	0
122	20230613	190600	59043525	4445	4445	4445	4445	13
123	20230613	190500	59043525	4445	4445	4445	4445	0
124	20230613	190400	59043525	4445	4445	4445	4445	0
125	20230613	190300	59043525	4445	4445	4445	4445	0
126	20230613	190200	59043525	4445	4445	4445	4445	0
127	20230613	190100	59043525	4445	4445	4445	4445	0
128	20230613	190000	59043525	4445	4445	4445	4445	0
129	20230613	185900	59043525	4445	4445	4445	4445	0
130	20230613	185800	59043525	4445	4445	4445	4445	0
131	20230613	185700	59043525	4445	4445	4445	4445	0
132	20230613	185600	59043525	4445	4445	4445	4445	0
133	20230613	185500	59043525	4445	4445	4445	4445	0
134	20230613	185400	59043525	4445	4445	4445	4445	0
135	20230613	185300	59043525	4445	4445	4445	4445	0
136	20230613	185200	59043525	4445	4445	4445	4445	0
137	20230613	185100	59043525	4445	4445	4445	4445	0
138	20230613	185000	59043525	4445	4445	4445	4445	0
139	20230613	184900	59043525	4445	4445	4445	4445	0
140	20230613	184800	59043525	4445	4445	4445	4445	0
141	20230613	184700	59043525	4445	4445	4445	4445	0
142	20230613	184600	59043525	4445	4445	4445	4445	0
143	20230613	184500	59043525	4445	4445	4445	4445	0
144	20230613	184400	59043525	4445	4445	4445	4445	0
145	20230613	184300	59043525	4445	4445	4445	4445	0
146	20230613	184200	59043525	4445	4445	4445	4445	0
147	20230613	184100	59043525	4445	4445	4445	4445	0
148	20230613	184000	59043525	4445	4445	4445	4445	0
149	20230613	183900	59043525	4445	4445	4445	4445	0
150	20230613	183800	59043525	4445	4445	4445	4445	0
151	20230613	183700	59043525	4445	4445	4445	4445	0
152	20230613	183600	59043525	4445	4445	4445	4445	13
153	20230613	183500	59043525	4445	4445	4445	4445	0
154	20230613	183400	59043525	4445	4445	4445	4445	0
155	20230613	183300	59043525	4445	4445	4445	4445	0
156	20230613	183200	59043525	4445	4445	4445	4445	0
157	20230613	183100	59043525	4445	4445	4445	4445	0
158	20230613	183000	59043525	4445	4445	4445	4445	0
159	20230613	182900	59043525	4445	4445	4445	4445	0
160	20230613	182800	59043525	4445	4445	4445	4445	0
161	20230613	182700	59043525	4445	4445	4445	4445	0
162	20230613	182600	59043525	4445	4445	4445	4445	0
163	20230613	182500	59043525	4445	4445	4445	4445	0
164	20230613	182400	59043525	4445	4445	4445	4445	0
165	20230613	182300	59043525	4445	4445	4445	4445	0
166	20230613	182200	59043525	4445	4445	4445	4445	0
167	20230613	182100	59043525	4445	4445	4445	4445	0
168	20230613	182000	59043525	4445	4445	4445	4445	0
169	20230613	181900	59043525	4445	4445	4445	4445	0
170	20230613	181800	59043525	4445	4445	4445	4445	0
171	20230613	181700	59043525	4445	4445	4445	4445	0
172	20230613	181600	59043525	4445	4445	4445	4445	0
173	20230613	181500	59043525	4445	4445	4445	4445	0
174	20230613	181400	59043525	4445	4445	4445	4445	0
175	20230613	181300	59043525	4445	4445	4445	4445	0
176	20230613	181200	59043525	4445	4445	4445	4445	0
177	20230613	181100	59043525	4445	4445	4445	4445	0
178	20230613	181000	59043525	4445	4445	4445	4445	0
179	20230613	180900	59043525	4445	4445	4445	4445	0
180	20230613	180800	59043525	4445	4445	4445	4445	0
181	20230613	180700	59043525	4445	4445	4445	4445	0
182	20230613	180600	59043525	4445	4445	4445	4445	13
183	20230613	180500	59043525	4445	4445	4445	4445	0
184	20230613	180400	59043525	4445	4445	4445	4445	0
185	20230613	180300	59043525	4445	4445	4445	4445	0
186	20230613	180200	59043525	4445	4445	4445	4445	0
187	20230613	180100	59043525	4445	4445	4445	4445	0
188	20230613	180000	59043525	4445	4445	4445	4445	0
189	20230613	175900	59043525	4445	4445	4445	4445	0
190	20230613	175800	59043525	4445	4445	4445	4445	0
191	20230613	175700	59043525	4445	4445	4445	4445	0
192	20230613	175600	59043525	4445	4445	4445	4445	0
193	20230613	175500	59043525	4445	4445	4445	4445	0
194	20230613	175400	59043525	4445	4445	4445	4445	0
195	20230613	175300	59043525	4445	4445	4445	4445	0
196	20230613	175200	59043525	4445	4445	4445	4445	0
197	20230613	175100	59043525	4445	4445	4445	4445	0
198	20230613	175000	59043525	4445	4445	4445	4445	0
199	20230613	174900	59043525	4445	4445	4445	4445	0
200	20230613	174800	59043525	4445	4445	4445	4445	0
201	20230613	174700	59043525	4445	4445	4445	4445	0
202	20230613	174600	59043525	4445	4445	4445	4445	0
203	20230613	174500	59043525	4445	4445	4445	4445	0
204	20230613	174400	59043525	4445	4445	4445	4445	0
205	20230613	174300	59043525	4445	4445	4445	4445	0
206	20230613	174200	59043525	4445	4445	4445	4445	0
207	20230613	174100	59043525	4445	4445	4445	4445	0
208	20230613	174000	59043525	4445	4445	4445	4445	0
209	20230613	173900	59043525	4445	4445	4445	4445	0
210	20230613	173800	59043525	4445	4445	4445	4445	0
211	20230613	173700	59043525	4445	4445	4445	4445	0
212	20230613	173600	59043525	4445	4445	4445	4445	13
213	20230613	173500	59043525	4445	4445	4445	4445	0
214	20230613	173400	59043525	4445	4445	4445	4445	0
215	20230613	173300	59043525	4445	4445	4445	4445	0
216	20230613	173200	59043525	4445	4445	4445	4445	0
217	20230613	173100	59043525	4445	4445	4445	4445	0
218	20230613	173000	59043525	4445	4445	4445	4445	0
219	20230613	172900	59043525	4445	4445	4445	4445	0
220	20230613	172800	59043525	4445	4445	4445	4445	0
221	20230613	172700	59043525	4445	4445	4445	4445	0
222	20230613	172600	59043525	4445	4445	4445	4445	0
223	20230613	172500	59043525	4445	4445	4445	4445	0
224	20230613	172400	59043525	4445	4445	4445	4445	0
225	20230613	172300	59043525	4445	4445	4445	4445	0
226	20230613	172200	59043525	4445	4445	4445	4445	0
227	20230613	172100	59043525	4445	4445	4445	4445	0
228	20230613	172000	59043525	4445	4445	4445	4445	0
229	20230613	171900	59043525	4445	4445	4445	4445	0
230	20230613	171800	59043525	4445	4445	4445	4445	0
231	20230613	171700	59043525	4445	4445	4445	4445	0
232	20230613	171600	59043525	4445	4445	4445	4445	0
233	20230613	171500	59043525	4445	4445	4445	4445	0
234	20230613	171400	59043525	4445	4445	4445	4445	0
235	20230613	171300	59043525	4445	4445	4445	4445	0
236	20230613	171200	59043525	4445	4445	4445	4445	0
237	20230613	171100	59043525	4445	4445	4445	4445	0
238	20230613	171000	59043525	4445	4445	4445	4445	0
239	20230613	170900	59043525	4445	4445	4445	4445	0
240	20230613	170800	59043525	4445	4445	4445	4445	0
241	20230613	170700	59043525	4445	4445	4445	4445	0
242	20230613	170600	59043525	4445	4445	4445	4445	13
243	20230613	170500	59043525	4445	4445	4445	4445	0
244	20230613	170400	59043525	4445	4445	4445	4445	0
245	20230613	170300	59043525	4445	4445	4445	4445	0
246	20230613	170200	59043525	4445	4445	4445	4445	0
247	20230613	170100	59043525	4445	4445	4445	4445	0
248	20230613	170000	59043525	4445	4445	4445	4445	0
249	20230613	165900	59043525	4445	4445	4445	4445	0
250	20230613	165800	59043525	4445	4445	4445	4445	0
251	20230613	165700	59043525	4445	4445	4445	4445	0
252	20230613	165600	59043525	4445	4445	4445	4445	0
253	20230613	165500	59043525	4445	4445	4445	4445	0
254	20230613	165400	59043525	4445	4445	4445	4445	0
255	20230613	165300	59043525	4445	4445	4445	4445	0
256	20230613	165200	59043525	4445	4445	4445	4445	0
257	20230613	165100	59043525	4445	4445	4445	4445	0
258	20230613	165000	59043525	4445	4445	4445	4445	0
259	20230613	164900	59043525	4445	4445	4445	4445	0
260	20230613	164800	59043525	4445	4445	4445	4445	0
261	20230613	164700	59043525	4445	4445	4445	4445	0
262	20230613	164600	59043525	4445	4445	4445	4445	0
263	20230613	164500	59043525	4445	4445	4445	4445	0
264	20230613	164400	59043525	4445	4445	4445	4445	0
265	20230613	164300	59043525	4445	4445	4445	4445	0
266	20230613	164200	59043525	4445	4445	4445	4445	0
267	20230613	164100	59043525	4445	4445	4445	4445	0
268	20230613	164000	59043525	4445	4445	4445	4445	0
269	20230613	163900	59043525	4445	4445	4445	4445	0
270	20230613	163800	59043525	4445	4445	4445	4445	0
271	20230613	163700	59043525	4445	4445	4445	4445	0
272	20230613	163600	59043525	4445	4445	4445	4445	13
273	20230613	163500	59043525	4445	4445	4445	4445	0
274	20230613	163400	59043525	4445	4445	4445	4445	0
275	20230613	163300	59043525	4445	4445	4445	4445	0
276	20230613	163200	59043525	4445	4445	4445	4445	0
277	20230613	163100	59043525	4445	4445	4445	4445	0
278	20230613	163000	59043525	4445	4445	4445	4445	0
279	20230613	162900	59043525	4445	4445	4445	4445	0
280	20230613	162800	59043525	4445	4445	4445	4445	0
281	20230613	162700	59043525	4445	4445	4445	4445	0
282	20230613	162600	59043525	4445	4445	4445	4445	0
283	20230613	162500	59043525	4445	4445	4445	4445	0
284	20230613	162400	59043525	4445	4445	4445	4445	0
285	20230613	162300	59043525	4445	4445	4445	4445	0
286	20230613	162200	59043525	4445	4445	4445	4445	0
287	20230613	162100	59043525	4445	4445	4445	4445	0
288	20230613	162000	59043525	4445	4445	4445	4445	0
289	20230613	161900	59043525	4445	4445	4445	4445	0
290	20230613	161800	59043525	4445	4445	4445	4445	0
291	20230613	161700	59043525	4445	4445	4445	4445	0
292	20230613	161600	59043525	4445	4445	4445	4445	0
293	20230613	161500	59043525	4445	4445	4445	4445	0
294	20230613	161400	59043525	4445	4445	4445	4445	0
295	20230613	161300	59043525	4445	4445	4445	4445	0
296	20230613	161200	59043525	4445	4445	4445	4445	0
297	20230613	161100	59043525	4445	4445	4445	4445	0
298	20230613	161000	59043525	4445	4445	4445	4445	0
299	20230613	160900	59043525	4445	4445	4445	4445	0
300	20230613	160800	59043525	4445	4445	4445	4445	0
301	20230613	160700	59043525	4445	4445	4445	4445	0
302	20230613	160600	59043525	4445	4445	4445	4445	13
303	20230613	160500	59043525	4445	4445	4445	4445	0
304	20230613	160400	59043525	4445	4445	4445	4445	0
305	20230613	160300	59043525	4445	4445	4445	4445	0
306	20230613	160200	59043525	4445	4445	4445	4445	0
307	20230613	160100	59043525	4445	4445	4445	4445	0
308	20230613	160000	59043525	4445	4445	4445	4445	0
309	20230613	155900	59043525	4445	4445	4445	4445	0
310	20230613	155800	59043525	4445	4445	4445	4445	0
311	20230613	155700	59043525	4445	4445	4445	4445	0
312	20230613	155600	59043525	4445	4445	4445	4445	0
313	20230613	155500	59043525	4445	4445	4445	4445	0
314	20230613	155400	59043525	4445	4445	4445	4445	0
315	20230613	155300	59043525	4445	4445	4445	4445	0
316	20230613	155200	59043525	4445	4445	4445	4445	0
317	20230613	155100	59043525	4445	4445	4445	4445	0
318	20230613	155000	59043525	4445	4445	4445	4445	0
319	20230613	154900	59043525	4445	4445	4445	4445	0
320	20230613	154800	59043525	4445	4445	4445	4445	0
321	20230613	154700	59043525	4445	4445	4445	4445	0
322	20230613	154600	59043525	4445	4445	4445	4445	0
323	20230613	154500	59043525	4445	4445	4445	4445	0
324	20230613	154400	59043525	4445	4445	4445	4445	0
325	20230613	154300	59043525	4445	4445	4445	4445	0
326	20230613	154200	59043525	4445	4445	4445	4445	0
327	20230613	154100	59043525	4445	4445	4445	4445	0
328	20230613	154000	59043525	4445	4445	4445	4445	0
329	20230613	153900	59043525	4445	4445	4445	4445	0
330	20230613	153800	59043525	4445	4445	4445	4445	0
331	20230613	153700	59043525	4445	4445	4445	4445	0
332	20230613	153600	59043525	4445	4445	4445	4445	13
333	20230613	153500	59043525	4445	4445	4445	4445	0
334	20230613	153400	59043525	4445	4445	4445	4445	0
335	20230613	153300	59043525	4445	4445	4445	4445	0
336	20230613	153200	59043525	4445	4445	4445	4445	0
337	20230613	153100	59043525	4445	4445	4445	4445	0
338	20230613	153000	59043525	4445	4445	4445	4445	13
339	20230613	152900	58985740	4445	4445	4445	4445	0
340	20230613	152800	58985740	4445	4445	4445	4445	0
341	20230613	152700	58985740	4445	4445	4445	4445	0
342	20230613	152600	58985740	4445	4445	4445	4445	0
343	20230613	152500	58985740	4445	4445	4445	4445	0
344	20230613	152400	58985740	4445	4445	4445	4445	0
345	20230613	152300	58985740	4445	4445	4445	4445	0
346	20230613	152200	58985740	4445	4445	4445	4445	0
347	20230613	152100	58985740	4445	4445	4445	4445	0
348	20230613	152000	58985740	4445	4445	4445	4445	0
349	20230613	151900	58985740	4445	4445	4445	4445	0
350	20230613	151800	58985740	4445	4445	4445	4445	12
351	20230613	151700	58932400	4445	4445	4445	4445	172
352	20230613	151600	58167860	4450	4450	4450	4450	42
353	20230613	151500	57980960	4450	4450	4450	4450	0
354	20230613	151400	57980960	4450	4450	4450	4450	0
355	20230613	151300	57980960	4450	4450	4450	4450	0
356	20230613	151200	57980960	4450	4450	4450	4450	30
357	20230613	151100	57847460	4450	4450	4450	4450	0
358	20230613	151000	57847460	4450	4450	4450	4450	140
359	20230613	150900	57224460	4450	4450	4450	4450	0
360	20230613	150800	57224460	4450	4450	4450	4450	1
361	20230613	150700	57220010	4455	4455	4455	4455	1
362	20230613	150600	57215555	4455	4455	4455	4455	30
363	20230613	150500	57081905	4455	4455	4455	4455	0
364	20230613	150400	57081905	4455	4455	4455	4455	0
365	20230613	150300	57081905	4455	4455	4455	4455	30
366	20230613	150200	56948255	4455	4455	4455	4455	0
367	20230613	150100	56948255	4455	4455	4455	4455	0
368	20230613	150000	56948255	4455	4455	4455	4455	30
369	20230613	145900	56814605	4455	4455	4455	4455	0
370	20230613	145800	56814605	4455	4455	4455	4455	0
371	20230613	145700	56814605	4455	4455	4455	4455	30
372	20230613	145600	56680955	4460	4460	4460	4460	0
373	20230613	145500	56680955	4460	4460	4460	4460	0
374	20230613	145400	56680955	4460	4460	4460	4460	0
375	20230613	145300	56680955	4460	4460	4460	4460	30
376	20230613	145200	56547155	4460	4460	4460	4460	0
377	20230613	145100	56547155	4460	4460	4460	4460	0
378	20230613	145000	56547155	4460	4460	4460	4460	30
379	20230613	144900	56413355	4460	4460	4460	4460	0
380	20230613	144800	56413355	4460	4460	4460	4460	0
381	20230613	144700	56413355	4460	4460	4460	4460	30
382	20230613	144600	56279555	4460	4460	4460	4460	0
383	20230613	144500	56279555	4460	4460	4460	4460	0
384	20230613	144400	56279555	4460	4460	4460	4460	30
385	20230613	144300	56145755	4460	4460	4460	4460	0
386	20230613	144200	56145755	4460	4460	4460	4460	0
387	20230613	144100	56145755	4460	4460	4460	4460	30
388	20230613	144000	56011955	4460	4460	4460	4460	0
389	20230613	143900	56011955	4460	4460	4460	4460	0
390	20230613	143800	56011955	4460	4460	4460	4460	30
391	20230613	143700	55878155	4460	4460	4460	4460	0
392	20230613	143600	55878155	4460	4460	4460	4460	0
393	20230613	143500	55878155	4460	4460	4460	4460	60
394	20230613	143400	55610555	4460	4460	4460	4460	0
395	20230613	143300	55610555	4460	4460	4460	4460	0
396	20230613	143200	55610555	4460	4460	4460	4460	0
397	20230613	143100	55610555	4460	4460	4460	4460	60
398	20230613	143000	55342955	4460	4460	4460	4460	0
399	20230613	142900	55342955	4460	4460	4460	4460	0
400	20230613	142800	55342955	4460	4460	4460	4460	60
401	20230613	142700	55075355	4460	4460	4460	4460	0
402	20230613	142600	55075355	4460	4460	4460	4460	0
403	20230613	142500	55075355	4460	4460	4460	4460	30
404	20230613	142400	54941555	4445	4445	4445	4445	0
405	20230613	142300	54941555	4445	4445	4445	4445	0
406	20230613	142200	54941555	4445	4445	4445	4445	0
407	20230613	142100	54941555	4445	4445	4445	4445	0
408	20230613	142000	54941555	4445	4445	4445	4445	0
409	20230613	141900	54941555	4445	4445	4445	4445	0
410	20230613	141800	54941555	4445	4445	4445	4445	0
411	20230613	141700	54941555	4445	4445	4445	4445	0
412	20230613	141600	54941555	4445	4445	4445	4445	0
413	20230613	141500	54941555	4445	4445	4445	4445	60
414	20230613	141400	54674855	4445	4445	4445	4445	0
415	20230613	141300	54674855	4445	4445	4445	4445	0
416	20230613	141200	54674855	4445	4450	4450	4445	2650
417	20230613	141100	42889030	4460	4460	4460	4460	0
418	20230613	141000	42889030	4460	4460	4460	4460	0
419	20230613	140900	42889030	4460	4460	4460	4460	30
420	20230613	140800	42755230	4460	4460	4460	4460	0
421	20230613	140700	42755230	4460	4460	4460	4460	0
422	20230613	140600	42755230	4460	4460	4460	4460	30
423	20230613	140500	42621430	4460	4460	4460	4460	0
424	20230613	140400	42621430	4460	4460	4460	4460	0
425	20230613	140300	42621430	4460	4460	4460	4460	30
426	20230613	140200	42487630	4460	4460	4460	4460	0
427	20230613	140100	42487630	4460	4460	4460	4460	0
428	20230613	140000	42487630	4460	4460	4460	4460	30
429	20230613	135900	42353830	4460	4460	4460	4460	0
430	20230613	135800	42353830	4460	4460	4460	4460	0
431	20230613	135700	42353830	4460	4460	4460	4460	30
432	20230613	135600	42220030	4460	4460	4460	4460	0
433	20230613	135500	42220030	4460	4460	4460	4460	0
434	20230613	135400	42220030	4460	4460	4460	4460	30
435	20230613	135300	42086230	4460	4460	4460	4460	0
436	20230613	135200	42086230	4460	4460	4460	4460	0
437	20230613	135100	42086230	4460	4460	4460	4460	0
438	20230613	135000	42086230	4460	4460	4460	4460	30
439	20230613	134900	41952430	4460	4460	4460	4460	0
440	20230613	134800	41952430	4460	4460	4460	4460	0
441	20230613	134700	41952430	4460	4460	4460	4460	30
442	20230613	134600	41818630	4460	4460	4460	4460	0
443	20230613	134500	41818630	4460	4460	4460	4460	0
444	20230613	134400	41818630	4460	4460	4460	4460	30
445	20230613	134300	41684830	4460	4460	4460	4460	0
446	20230613	134200	41684830	4460	4460	4460	4460	0
447	20230613	134100	41684830	4460	4460	4460	4460	30
448	20230613	134000	41551030	4460	4460	4460	4460	0
449	20230613	133900	41551030	4460	4460	4460	4460	0
450	20230613	133800	41551030	4460	4460	4460	4460	30
451	20230613	133700	41417230	4460	4460	4460	4460	0
452	20230613	133600	41417230	4460	4460	4460	4460	0
453	20230613	133500	41417230	4460	4460	4460	4460	60
454	20230613	133400	41149630	4460	4460	4460	4460	0
455	20230613	133300	41149630	4460	4460	4460	4460	0
456	20230613	133200	41149630	4460	4460	4460	4460	60
457	20230613	133100	40882030	4460	4460	4460	4460	0
458	20230613	133000	40882030	4460	4460	4460	4460	0
459	20230613	132900	40882030	4460	4460	4460	4460	0
460	20230613	132800	40882030	4460	4460	4460	4460	60
461	20230613	132700	40614430	4460	4460	4460	4460	0
462	20230613	132600	40614430	4460	4460	4460	4460	0
463	20230613	132500	40614430	4460	4460	4460	4460	30
464	20230613	132400	40480630	4450	4450	4450	4450	0
465	20230613	132300	40480630	4450	4450	4450	4450	0
466	20230613	132200	40480630	4450	4450	4450	4450	0
467	20230613	132100	40480630	4450	4450	4450	4450	0
468	20230613	132000	40480630	4450	4450	4450	4450	0
469	20230613	131900	40480630	4450	4450	4450	4450	0
470	20230613	131800	40480630	4450	4450	4450	4450	0
471	20230613	131700	40480630	4450	4450	4450	4450	0
472	20230613	131600	40480630	4450	4450	4450	4450	30
473	20230613	131500	40347130	4450	4450	4450	4450	0
474	20230613	131400	40347130	4450	4450	4450	4450	0
475	20230613	131300	40347130	4450	4460	4460	4450	80
476	20230613	131200	39990830	4460	4460	4460	4460	0
477	20230613	131100	39990830	4460	4460	4460	4460	0
478	20230613	131000	39990830	4460	4460	4460	4460	0
479	20230613	130900	39990830	4460	4460	4460	4460	30
480	20230613	130800	39857030	4460	4460	4460	4460	0
481	20230613	130700	39857030	4460	4460	4460	4460	0
482	20230613	130600	39857030	4460	4460	4460	4460	30
483	20230613	130500	39723230	4460	4460	4460	4460	0
484	20230613	130400	39723230	4460	4460	4460	4460	0
485	20230613	130300	39723230	4460	4460	4460	4460	30
486	20230613	130200	39589430	4460	4460	4460	4460	0
487	20230613	130100	39589430	4460	4460	4460	4460	0
488	20230613	130000	39589430	4460	4460	4460	4460	30
489	20230613	125900	39455630	4460	4460	4460	4460	0
490	20230613	125800	39455630	4460	4460	4460	4460	0
491	20230613	125700	39455630	4460	4460	4460	4460	30
492	20230613	125600	39321830	4460	4460	4460	4460	0
493	20230613	125500	39321830	4460	4460	4460	4460	0
494	20230613	125400	39321830	4460	4460	4460	4460	30
495	20230613	125300	39188030	4460	4460	4460	4460	0
496	20230613	125200	39188030	4460	4460	4460	4460	0
497	20230613	125100	39188030	4460	4460	4460	4460	30
498	20230613	125000	39054230	4460	4460	4460	4460	0
499	20230613	124900	39054230	4460	4460	4460	4460	0
500	20230613	124800	39054230	4460	4460	4460	4460	0
501	20230613	124700	39054230	4460	4460	4460	4460	30
502	20230613	124600	38920430	4460	4460	4460	4460	0
503	20230613	124500	38920430	4460	4460	4460	4460	0
504	20230613	124400	38920430	4460	4460	4460	4460	30
505	20230613	124300	38786630	4460	4460	4460	4460	0
506	20230613	124200	38786630	4460	4460	4460	4460	0
507	20230613	124100	38786630	4460	4460	4460	4460	30
508	20230613	124000	38652830	4460	4460	4460	4460	0
509	20230613	123900	38652830	4460	4460	4460	4460	0
510	20230613	123800	38652830	4460	4460	4460	4460	30
511	20230613	123700	38519030	4460	4460	4460	4460	0
512	20230613	123600	38519030	4460	4460	4460	4460	0
513	20230613	123500	38519030	4460	4460	4460	4460	30
514	20230613	123400	38385230	4460	4460	4460	4460	0
515	20230613	123300	38385230	4460	4460	4460	4460	0
516	20230613	123200	38385230	4460	4460	4460	4460	30
517	20230613	123100	38251430	4460	4460	4460	4460	0
518	20230613	123000	38251430	4460	4460	4460	4460	0
519	20230613	122900	38251430	4460	4460	4460	4460	30
520	20230613	122800	38117630	4460	4460	4460	4460	0
521	20230613	122700	38117630	4460	4460	4460	4460	0
522	20230613	122600	38117630	4460	4460	4460	4460	0
523	20230613	122500	38117630	4460	4460	4460	4460	30
524	20230613	122400	37983830	4460	4460	4460	4460	0
525	20230613	122300	37983830	4460	4460	4460	4460	0
526	20230613	122200	37983830	4460	4460	4460	4460	30
527	20230613	122100	37850030	4460	4460	4460	4460	0
528	20230613	122000	37850030	4460	4460	4460	4460	0
529	20230613	121900	37850030	4460	4460	4460	4460	30
530	20230613	121800	37716230	4460	4460	4460	4460	0
531	20230613	121700	37716230	4460	4460	4460	4460	0
532	20230613	121600	37716230	4460	4460	4460	4460	30
533	20230613	121500	37582430	4460	4460	4460	4460	0
534	20230613	121400	37582430	4460	4460	4460	4460	0
535	20230613	121300	37582430	4460	4460	4460	4460	30
536	20230613	121200	37448630	4460	4460	4460	4460	0
537	20230613	121100	37448630	4460	4460	4460	4460	0
538	20230613	121000	37448630	4460	4460	4460	4460	30
539	20230613	120900	37314830	4460	4460	4460	4460	0
540	20230613	120800	37314830	4460	4460	4460	4460	0
541	20230613	120700	37314830	4460	4460	4460	4460	0
542	20230613	120600	37314830	4460	4460	4460	4460	30
543	20230613	120500	37181030	4460	4460	4460	4460	0
544	20230613	120400	37181030	4460	4460	4460	4460	0
545	20230613	120300	37181030	4460	4460	4460	4460	30
546	20230613	120200	37047230	4460	4460	4460	4460	0
547	20230613	120100	37047230	4460	4460	4460	4460	0
548	20230613	120000	37047230	4460	4460	4460	4460	30
549	20230613	115900	36913430	4460	4460	4460	4460	0
550	20230613	115800	36913430	4460	4460	4460	4460	0
551	20230613	115700	36913430	4460	4460	4460	4460	30
552	20230613	115600	36779630	4460	4460	4460	4460	0
553	20230613	115500	36779630	4460	4460	4460	4460	0
554	20230613	115400	36779630	4460	4460	4460	4460	30
555	20230613	115300	36645830	4460	4460	4460	4460	0
556	20230613	115200	36645830	4460	4460	4460	4460	0
557	20230613	115100	36645830	4460	4460	4460	4460	30
558	20230613	115000	36512030	4460	4460	4460	4460	0
559	20230613	114900	36512030	4460	4460	4460	4460	110
560	20230613	114800	36021430	4460	4460	4460	4460	30
561	20230613	114700	35887630	4460	4460	4460	4460	0
562	20230613	114600	35887630	4460	4460	4460	4460	0
563	20230613	114500	35887630	4460	4460	4460	4460	0
564	20230613	114400	35887630	4460	4460	4460	4460	30
565	20230613	114300	35753830	4460	4460	4460	4460	0
566	20230613	114200	35753830	4460	4460	4460	4460	0
567	20230613	114100	35753830	4460	4460	4460	4460	30
568	20230613	114000	35620030	4460	4460	4460	4460	0
569	20230613	113900	35620030	4460	4460	4460	4460	0
570	20230613	113800	35620030	4460	4460	4460	4460	30
571	20230613	113700	35486230	4460	4460	4460	4460	0
572	20230613	113600	35486230	4460	4460	4460	4460	0
573	20230613	113500	35486230	4460	4460	4460	4460	30
574	20230613	113400	35352430	4460	4460	4460	4460	0
575	20230613	113300	35352430	4460	4460	4460	4460	0
576	20230613	113200	35352430	4460	4460	4460	4460	30
577	20230613	113100	35218630	4460	4460	4460	4460	0
578	20230613	113000	35218630	4460	4460	4460	4460	0
579	20230613	112900	35218630	4460	4460	4460	4460	31
580	20230613	112800	35080370	4460	4460	4460	4460	0
581	20230613	112700	35080370	4460	4460	4460	4460	0
582	20230613	112600	35080370	4460	4460	4460	4460	60
583	20230613	112500	34812770	4460	4460	4460	4460	0
584	20230613	112400	34812770	4460	4460	4460	4460	50
585	20230613	112300	34589770	4460	4460	4460	4460	0
586	20230613	112200	34589770	4460	4460	4460	4460	60
587	20230613	112100	34322170	4460	4460	4460	4460	0
588	20230613	112000	34322170	4460	4460	4460	4460	0
589	20230613	111900	34322170	4460	4460	4460	4460	60
590	20230613	111800	34054570	4460	4460	4460	4460	0
591	20230613	111700	34054570	4460	4460	4460	4460	0
592	20230613	111600	34054570	4460	4460	4460	4460	30
593	20230613	111500	33920770	4455	4455	4455	4455	0
594	20230613	111400	33920770	4455	4455	4455	4455	0
595	20230613	111300	33920770	4455	4455	4455	4455	0
596	20230613	111200	33920770	4455	4455	4455	4455	0
597	20230613	111100	33920770	4455	4455	4455	4455	0
598	20230613	111000	33920770	4455	4455	4455	4455	0
599	20230613	110900	33920770	4455	4455	4455	4455	0
600	20230613	110800	33920770	4455	4455	4455	4455	0
601	20230613	110700	33920770	4455	4455	4455	4455	0
602	20230613	110600	33920770	4455	4455	4455	4455	91
603	20230613	110500	33515365	4460	4460	4460	4460	0
604	20230613	110400	33515365	4460	4460	4460	4460	0
605	20230613	110300	33515365	4460	4460	4460	4460	30
606	20230613	110200	33381565	4460	4460	4460	4460	0
607	20230613	110100	33381565	4460	4460	4460	4460	0
608	20230613	110000	33381565	4460	4460	4460	4460	30
609	20230613	105900	33247765	4460	4460	4460	4460	0
610	20230613	105800	33247765	4460	4460	4460	4460	0
611	20230613	105700	33247765	4460	4460	4460	4460	30
612	20230613	105600	33113965	4460	4460	4460	4460	0
613	20230613	105500	33113965	4460	4460	4460	4460	0
614	20230613	105400	33113965	4460	4460	4460	4460	30
615	20230613	105300	32980165	4460	4460	4460	4460	0
616	20230613	105200	32980165	4460	4460	4460	4460	0
617	20230613	105100	32980165	4460	4460	4460	4460	30
618	20230613	105000	32846365	4460	4460	4460	4460	0
619	20230613	104900	32846365	4460	4460	4460	4460	0
620	20230613	104800	32846365	4460	4460	4460	4460	30
621	20230613	104700	32712565	4460	4460	4460	4460	0
622	20230613	104600	32712565	4460	4460	4460	4460	0
623	20230613	104500	32712565	4460	4460	4460	4460	60
624	20230613	104400	32444965	4460	4460	4460	4460	0
625	20230613	104300	32444965	4460	4460	4460	4460	0
626	20230613	104200	32444965	4460	4460	4460	4460	0
627	20230613	104100	32444965	4460	4460	4460	4460	60
628	20230613	104000	32177365	4460	4460	4460	4460	0
629	20230613	103900	32177365	4460	4460	4460	4460	0
630	20230613	103800	32177365	4460	4460	4460	4460	30
631	20230613	103700	32043565	4460	4460	4460	4460	0
632	20230613	103600	32043565	4460	4460	4460	4460	22
633	20230613	103500	31945445	4450	4450	4450	4450	0
634	20230613	103400	31945445	4450	4450	4450	4450	0
635	20230613	103300	31945445	4450	4450	4450	4450	0
636	20230613	103200	31945445	4450	4450	4450	4450	0
637	20230613	103100	31945445	4450	4455	4455	4450	3254
638	20230613	103000	17463875	4460	4460	4460	4460	0
639	20230613	102900	17463875	4460	4460	4460	4460	30
640	20230613	102800	17330075	4455	4455	4455	4455	0
641	20230613	102700	17330075	4455	4455	4455	4455	0
642	20230613	102600	17330075	4455	4455	4455	4455	1
643	20230613	102500	17325620	4455	4455	4455	4455	0
644	20230613	102400	17325620	4455	4455	4455	4455	100
645	20230613	102300	16880120	4455	4455	4455	4455	0
646	20230613	102200	16880120	4455	4455	4455	4455	0
647	20230613	102100	16880120	4455	4455	4455	4455	0
648	20230613	102000	16880120	4455	4455	4455	4455	0
649	20230613	101900	16880120	4455	4455	4455	4455	0
650	20230613	101800	16880120	4455	4455	4455	4455	40
651	20230613	101700	16701920	4455	4455	4455	4455	0
652	20230613	101600	16701920	4455	4455	4455	4455	60
653	20230613	101500	16434620	4455	4455	4455	4455	0
654	20230613	101400	16434620	4455	4455	4455	4455	0
655	20230613	101300	16434620	4455	4455	4455	4455	0
656	20230613	101200	16434620	4455	4455	4455	4455	31
657	20230613	101100	16296515	4455	4455	4455	4455	0
658	20230613	101000	16296515	4455	4455	4455	4455	0
659	20230613	100900	16296515	4455	4455	4455	4455	0
660	20230613	100800	16296515	4455	4455	4455	4455	118
661	20230613	100700	15770825	4455	4455	4455	4455	30
662	20230613	100600	15637175	4455	4455	4455	4455	352
663	20230613	100500	14069015	4460	4460	4460	4460	0
664	20230613	100400	14069015	4460	4460	4460	4460	30
665	20230613	100300	13935215	4455	4455	4455	4455	0
666	20230613	100200	13935215	4455	4455	4455	4455	0
667	20230613	100100	13935215	4455	4455	4455	4455	0
668	20230613	100000	13935215	4455	4455	4455	4455	0
669	20230613	095900	13935215	4455	4455	4455	4455	0
670	20230613	095800	13935215	4455	4455	4455	4455	0
671	20230613	095700	13935215	4455	4455	4455	4455	0
672	20230613	095600	13935215	4455	4455	4455	4455	0
673	20230613	095500	13935215	4455	4455	4455	4455	154
674	20230613	095400	13249145	4450	4450	4450	4450	0
675	20230613	095300	13249145	4450	4450	4450	4450	0
676	20230613	095200	13249145	4450	4450	4450	4450	0
677	20230613	095100	13249145	4450	4450	4450	4450	0
678	20230613	095000	13249145	4450	4450	4450	4450	472
679	20230613	094900	11148745	4450	4450	4450	4450	1000
680	20230613	094800	6698745	4450	4450	4450	4450	21
681	20230613	094700	6605295	4450	4450	4450	4450	0
682	20230613	094600	6605295	4450	4450	4450	4450	0
683	20230613	094500	6605295	4450	4450	4450	4450	0
684	20230613	094400	6605295	4450	4450	4450	4450	0
685	20230613	094300	6605295	4450	4450	4450	4450	0
686	20230613	094200	6605295	4450	4450	4450	4450	0
687	20230613	094100	6605295	4450	4450	4450	4450	0
688	20230613	094000	6605295	4450	4450	4450	4450	30
689	20230613	093900	6471795	4455	4460	4460	4455	247
690	20230613	093800	5371405	4465	4465	4465	4465	0
691	20230613	093700	5371405	4465	4465	4465	4465	0
692	20230613	093600	5371405	4465	4465	4465	4465	0
693	20230613	093500	5371405	4465	4465	4465	4465	44
694	20230613	093400	5174945	4465	4465	4465	4465	0
695	20230613	093300	5174945	4465	4465	4465	4465	0
696	20230613	093200	5174945	4465	4465	4465	4465	0
697	20230613	093100	5174945	4465	4465	4465	4465	0
698	20230613	093000	5174945	4465	4465	4465	4465	0
699	20230613	092900	5174945	4465	4465	4465	4465	0
700	20230613	092800	5174945	4465	4465	4465	4465	1119
701	20230613	092700	178610	4465	4465	4465	4465	0
702	20230613	092600	178610	4465	4465	4465	4465	0
703	20230613	092500	178610	4465	4465	4465	4465	0
704	20230613	092400	178610	4465	4465	4465	4465	0
705	20230613	092300	178610	4465	4465	4465	4465	0
706	20230613	092200	178610	4465	4465	4465	4465	0
707	20230613	092100	178610	4465	4465	4465	4465	0
708	20230613	092000	178610	4465	4465	4465	4465	0
709	20230613	091900	178610	4465	4465	4465	4465	0
710	20230613	091800	178610	4465	4465	4465	4465	0
711	20230613	091700	178610	4465	4465	4465	4465	0
712	20230613	091600	178610	4465	4465	4465	4465	0
713	20230613	091500	178610	4465	4465	4465	4465	10
714	20230613	091400	133960	4465	4465	4465	4465	0
715	20230613	091300	133960	4465	4465	4465	4465	0
716	20230613	091200	133960	4465	4465	4465	4465	4
717	20230613	091100	116100	4465	4465	4465	4465	0
718	20230613	091000	116100	4465	4465	4465	4465	0
719	20230613	090900	116100	4465	4465	4465	4465	0
720	20230613	090800	116100	4465	4465	4465	4465	0
721	20230613	090700	116100	4465	4465	4465	4465	0
722	20230613	090600	116100	4465	4465	4465	4465	25
723	20230613	090500	4475	4475	4475	4475	4475	0
724	20230613	090400	4475	4475	4475	4475	4475	0
725	20230613	090300	4475	4475	4475	4475	4475	0
726	20230613	090200	4475	4475	4475	4475	4475	0
727	20230613	090100	4475	4475	4475	4475	4475	0
728	20230613	090000	4475	4475	4475	4475	4475	1