KissMeData/115570/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183400	96707145	4450	4450	4450	4450	1711
3	20230613	183300	96707145	4450	4450	4450	4450	0
4	20230613	183200	96707145	4450	4450	4450	4450	0
5	20230613	183100	96707145	4450	4450	4450	4450	0
6	20230613	183000	96707145	4450	4450	4450	4450	0
7	20230613	182900	96707145	4450	4450	4450	4450	0
8	20230613	182800	96707145	4450	4450	4450	4450	0
9	20230613	182700	96707145	4450	4450	4450	4450	0
10	20230613	182600	96707145	4450	4450	4450	4450	0
11	20230613	182500	96707145	4450	4450	4450	4450	0
12	20230613	182400	96707145	4450	4450	4450	4450	0
13	20230613	182300	96707145	4450	4450	4450	4450	0
14	20230613	182200	96707145	4450	4450	4450	4450	0
15	20230613	182100	96707145	4450	4450	4450	4450	0
16	20230613	182000	96707145	4450	4450	4450	4450	0
17	20230613	181900	96707145	4450	4450	4450	4450	0
18	20230613	181800	96707145	4450	4450	4450	4450	0
19	20230613	181700	96707145	4450	4450	4450	4450	0
20	20230613	181600	96707145	4450	4450	4450	4450	0
21	20230613	181500	96707145	4450	4450	4450	4450	0
22	20230613	181400	96707145	4450	4450	4450	4450	0
23	20230613	181300	96707145	4450	4450	4450	4450	0
24	20230613	181200	96707145	4450	4450	4450	4450	0
25	20230613	181100	96707145	4450	4450	4450	4450	0
26	20230613	181000	96707145	4450	4450	4450	4450	0
27	20230613	180900	96707145	4450	4450	4450	4450	0
28	20230613	180800	96707145	4450	4450	4450	4450	0
29	20230613	180700	96707145	4450	4450	4450	4450	0
30	20230613	180600	96707145	4450	4450	4450	4450	0
31	20230613	180500	96707145	4450	4450	4450	4450	0
32	20230613	180400	96707145	4450	4450	4450	4450	1711
33	20230613	180300	96707145	4450	4450	4450	4450	0
34	20230613	180200	96707145	4450	4450	4450	4450	0
35	20230613	180100	96707145	4450	4450	4450	4450	0
36	20230613	180000	96707145	4450	4450	4450	4450	0
37	20230613	175900	96707145	4450	4450	4450	4450	0
38	20230613	175800	96707145	4450	4450	4450	4450	0
39	20230613	175700	96707145	4450	4450	4450	4450	0
40	20230613	175600	96707145	4450	4450	4450	4450	0
41	20230613	175500	96707145	4450	4450	4450	4450	0
42	20230613	175400	96707145	4450	4450	4450	4450	0
43	20230613	175300	96707145	4450	4450	4450	4450	0
44	20230613	175200	96707145	4450	4450	4450	4450	0
45	20230613	175100	96707145	4450	4450	4450	4450	0
46	20230613	175000	96707145	4450	4450	4450	4450	0
47	20230613	174900	96707145	4450	4450	4450	4450	0
48	20230613	174800	96707145	4450	4450	4450	4450	0
49	20230613	174700	96707145	4450	4450	4450	4450	0
50	20230613	174600	96707145	4450	4450	4450	4450	0
51	20230613	174500	96707145	4450	4450	4450	4450	0
52	20230613	174400	96707145	4450	4450	4450	4450	0
53	20230613	174300	96707145	4450	4450	4450	4450	0
54	20230613	174200	96707145	4450	4450	4450	4450	0
55	20230613	174100	96707145	4450	4450	4450	4450	0
56	20230613	174000	96707145	4450	4450	4450	4450	0
57	20230613	173900	96707145	4450	4450	4450	4450	0
58	20230613	173800	96707145	4450	4450	4450	4450	0
59	20230613	173700	96707145	4450	4450	4450	4450	0
60	20230613	173600	96707145	4450	4450	4450	4450	0
61	20230613	173500	96707145	4450	4450	4450	4450	0
62	20230613	173400	96707145	4450	4450	4450	4450	1711
63	20230613	173300	96707145	4450	4450	4450	4450	0
64	20230613	173200	96707145	4450	4450	4450	4450	0
65	20230613	173100	96707145	4450	4450	4450	4450	0
66	20230613	173000	96707145	4450	4450	4450	4450	0
67	20230613	172900	96707145	4450	4450	4450	4450	0
68	20230613	172800	96707145	4450	4450	4450	4450	0
69	20230613	172700	96707145	4450	4450	4450	4450	0
70	20230613	172600	96707145	4450	4450	4450	4450	0
71	20230613	172500	96707145	4450	4450	4450	4450	0
72	20230613	172400	96707145	4450	4450	4450	4450	0
73	20230613	172300	96707145	4450	4450	4450	4450	0
74	20230613	172200	96707145	4450	4450	4450	4450	0
75	20230613	172100	96707145	4450	4450	4450	4450	0
76	20230613	172000	96707145	4450	4450	4450	4450	0
77	20230613	171900	96707145	4450	4450	4450	4450	0
78	20230613	171800	96707145	4450	4450	4450	4450	0
79	20230613	171700	96707145	4450	4450	4450	4450	0
80	20230613	171600	96707145	4450	4450	4450	4450	0
81	20230613	171500	96707145	4450	4450	4450	4450	0
82	20230613	171400	96707145	4450	4450	4450	4450	0
83	20230613	171300	96707145	4450	4450	4450	4450	0
84	20230613	171200	96707145	4450	4450	4450	4450	0
85	20230613	171100	96707145	4450	4450	4450	4450	0
86	20230613	171000	96707145	4450	4450	4450	4450	0
87	20230613	170900	96707145	4450	4450	4450	4450	0
88	20230613	170800	96707145	4450	4450	4450	4450	0
89	20230613	170700	96707145	4450	4450	4450	4450	0
90	20230613	170600	96707145	4450	4450	4450	4450	0
91	20230613	170500	96707145	4450	4450	4450	4450	0
92	20230613	170400	96707145	4450	4450	4450	4450	1711
93	20230613	170300	96707145	4450	4450	4450	4450	0
94	20230613	170200	96707145	4450	4450	4450	4450	0
95	20230613	170100	96707145	4450	4450	4450	4450	0
96	20230613	170000	96707145	4450	4450	4450	4450	0
97	20230613	165900	96707145	4450	4450	4450	4450	0
98	20230613	165800	96707145	4450	4450	4450	4450	0
99	20230613	165700	96707145	4450	4450	4450	4450	0
100	20230613	165600	96707145	4450	4450	4450	4450	0
101	20230613	165500	96707145	4450	4450	4450	4450	0
102	20230613	165400	96707145	4450	4450	4450	4450	0
103	20230613	165300	96707145	4450	4450	4450	4450	0
104	20230613	165200	96707145	4450	4450	4450	4450	0
105	20230613	165100	96707145	4450	4450	4450	4450	0
106	20230613	165000	96707145	4450	4450	4450	4450	0
107	20230613	164900	96707145	4450	4450	4450	4450	0
108	20230613	164800	96707145	4450	4450	4450	4450	0
109	20230613	164700	96707145	4450	4450	4450	4450	0
110	20230613	164600	96707145	4450	4450	4450	4450	0
111	20230613	164500	96707145	4450	4450	4450	4450	0
112	20230613	164400	96707145	4450	4450	4450	4450	0
113	20230613	164300	96707145	4450	4450	4450	4450	0
114	20230613	164200	96707145	4450	4450	4450	4450	0
115	20230613	164100	96707145	4450	4450	4450	4450	0
116	20230613	164000	96707145	4450	4450	4450	4450	0
117	20230613	163900	96707145	4450	4450	4450	4450	0
118	20230613	163800	96707145	4450	4450	4450	4450	0
119	20230613	163700	96707145	4450	4450	4450	4450	0
120	20230613	163600	96707145	4450	4450	4450	4450	0
121	20230613	163500	96707145	4450	4450	4450	4450	0
122	20230613	163400	96707145	4450	4450	4450	4450	1711
123	20230613	163300	96707145	4450	4450	4450	4450	0
124	20230613	163200	96707145	4450	4450	4450	4450	0
125	20230613	163100	96707145	4450	4450	4450	4450	0
126	20230613	163000	96707145	4450	4450	4450	4450	0
127	20230613	162900	96707145	4450	4450	4450	4450	0
128	20230613	162800	96707145	4450	4450	4450	4450	0
129	20230613	162700	96707145	4450	4450	4450	4450	0
130	20230613	162600	96707145	4450	4450	4450	4450	0
131	20230613	162500	96707145	4450	4450	4450	4450	0
132	20230613	162400	96707145	4450	4450	4450	4450	0
133	20230613	162300	96707145	4450	4450	4450	4450	0
134	20230613	162200	96707145	4450	4450	4450	4450	0
135	20230613	162100	96707145	4450	4450	4450	4450	0
136	20230613	162000	96707145	4450	4450	4450	4450	0
137	20230613	161900	96707145	4450	4450	4450	4450	0
138	20230613	161800	96707145	4450	4450	4450	4450	0
139	20230613	161700	96707145	4450	4450	4450	4450	0
140	20230613	161600	96707145	4450	4450	4450	4450	0
141	20230613	161500	96707145	4450	4450	4450	4450	0
142	20230613	161400	96707145	4450	4450	4450	4450	0
143	20230613	161300	96707145	4450	4450	4450	4450	0
144	20230613	161200	96707145	4450	4450	4450	4450	0
145	20230613	161100	96707145	4450	4450	4450	4450	0
146	20230613	161000	96707145	4450	4450	4450	4450	0
147	20230613	160900	96707145	4450	4450	4450	4450	0
148	20230613	160800	96707145	4450	4450	4450	4450	0
149	20230613	160700	96707145	4450	4450	4450	4450	0
150	20230613	160600	96707145	4450	4450	4450	4450	0
151	20230613	160500	96707145	4450	4450	4450	4450	0
152	20230613	160400	96707145	4450	4450	4450	4450	1711
153	20230613	160300	96707145	4450	4450	4450	4450	0
154	20230613	160200	96707145	4450	4450	4450	4450	0
155	20230613	160100	96707145	4450	4450	4450	4450	0
156	20230613	160000	96707145	4450	4450	4450	4450	0
157	20230613	155900	96707145	4450	4450	4450	4450	0
158	20230613	155800	96707145	4450	4450	4450	4450	0
159	20230613	155700	96707145	4450	4450	4450	4450	0
160	20230613	155600	96707145	4450	4450	4450	4450	0
161	20230613	155500	96707145	4450	4450	4450	4450	0
162	20230613	155400	96707145	4450	4450	4450	4450	0
163	20230613	155300	96707145	4450	4450	4450	4450	0
164	20230613	155200	96707145	4450	4450	4450	4450	0
165	20230613	155100	96707145	4450	4450	4450	4450	0
166	20230613	155000	96707145	4450	4450	4450	4450	0
167	20230613	154900	96707145	4450	4450	4450	4450	0
168	20230613	154800	96707145	4450	4450	4450	4450	0
169	20230613	154700	96707145	4450	4450	4450	4450	0
170	20230613	154600	96707145	4450	4450	4450	4450	0
171	20230613	154500	96707145	4450	4450	4450	4450	0
172	20230613	154400	96707145	4450	4450	4450	4450	0
173	20230613	154300	96707145	4450	4450	4450	4450	0
174	20230613	154200	96707145	4450	4450	4450	4450	0
175	20230613	154100	96707145	4450	4450	4450	4450	0
176	20230613	154000	96707145	4450	4450	4450	4450	0
177	20230613	153900	96707145	4450	4450	4450	4450	0
178	20230613	153800	96707145	4450	4450	4450	4450	0
179	20230613	153700	96707145	4450	4450	4450	4450	0
180	20230613	153600	96707145	4450	4450	4450	4450	0
181	20230613	153500	96707145	4450	4450	4450	4450	0
182	20230613	153400	96707145	4450	4450	4450	4450	1711
183	20230613	153300	96707145	4450	4450	4450	4450	0
184	20230613	153200	96707145	4450	4450	4450	4450	0
185	20230613	153100	96707145	4450	4450	4450	4450	0
186	20230613	153000	96707145	4450	4450	4450	4450	1711
187	20230613	152900	89093195	4425	4425	4425	4425	0
188	20230613	152800	89093195	4425	4425	4425	4425	0
189	20230613	152700	89093195	4425	4425	4425	4425	0
190	20230613	152600	89093195	4425	4425	4425	4425	0
191	20230613	152500	89093195	4425	4425	4425	4425	0
192	20230613	152400	89093195	4425	4425	4425	4425	0
193	20230613	152300	89093195	4425	4425	4425	4425	0
194	20230613	152200	89093195	4425	4425	4425	4425	0
195	20230613	152100	89093195	4425	4425	4425	4425	0
196	20230613	152000	89093195	4425	4425	4425	4425	0
197	20230613	151900	89093195	4425	4430	4430	4425	597
198	20230613	151800	86448970	4430	4430	4430	4430	0
199	20230613	151700	86448970	4430	4430	4430	4430	1
200	20230613	151600	86444540	4425	4425	4425	4425	0
201	20230613	151500	86444540	4425	4425	4425	4425	0
202	20230613	151400	86444540	4425	4425	4425	4425	0
203	20230613	151300	86444540	4425	4425	4425	4425	0
204	20230613	151200	86444540	4425	4425	4425	4425	0
205	20230613	151100	86444540	4425	4425	4425	4425	0
206	20230613	151000	86444540	4425	4425	4425	4425	7
207	20230613	150900	86413565	4430	4425	4430	4425	2
208	20230613	150800	86404710	4425	4430	4430	4425	34
209	20230613	150700	86254095	4430	4430	4430	4430	0
210	20230613	150600	86254095	4430	4430	4430	4430	0
211	20230613	150500	86254095	4430	4430	4430	4430	0
212	20230613	150400	86254095	4430	4430	4430	4430	0
213	20230613	150300	86254095	4430	4430	4430	4430	0
214	20230613	150200	86254095	4430	4430	4430	4430	0
215	20230613	150100	86254095	4430	4430	4430	4430	0
216	20230613	150000	86254095	4430	4430	4430	4430	0
217	20230613	145900	86254095	4430	4430	4430	4430	0
218	20230613	145800	86254095	4430	4430	4430	4430	0
219	20230613	145700	86254095	4430	4430	4430	4430	0
220	20230613	145600	86254095	4430	4430	4430	4430	1
221	20230613	145500	86249665	4425	4425	4425	4425	3
222	20230613	145400	86236390	4425	4425	4425	4425	3
223	20230613	145300	86223115	4430	4430	4430	4430	90
224	20230613	145200	85824415	4430	4430	4430	4430	0
225	20230613	145100	85824415	4430	4430	4430	4430	0
226	20230613	145000	85824415	4430	4430	4430	4430	0
227	20230613	144900	85824415	4430	4430	4430	4430	0
228	20230613	144800	85824415	4430	4430	4430	4430	0
229	20230613	144700	85824415	4430	4430	4430	4430	0
230	20230613	144600	85824415	4430	4430	4430	4430	0
231	20230613	144500	85824415	4430	4430	4430	4430	0
232	20230613	144400	85824415	4430	4430	4430	4430	0
233	20230613	144300	85824415	4430	4430	4430	4430	0
234	20230613	144200	85824415	4430	4430	4430	4430	0
235	20230613	144100	85824415	4430	4430	4430	4430	0
236	20230613	144000	85824415	4430	4430	4430	4430	0
237	20230613	143900	85824415	4430	4430	4430	4430	0
238	20230613	143800	85824415	4430	4430	4430	4430	0
239	20230613	143700	85824415	4430	4430	4430	4430	0
240	20230613	143600	85824415	4430	4440	4440	4430	8422
241	20230613	143500	48514810	4440	4440	4440	4440	0
242	20230613	143400	48514810	4440	4440	4440	4440	0
243	20230613	143300	48514810	4440	4440	4440	4440	195
244	20230613	143200	47649010	4440	4440	4440	4440	0
245	20230613	143100	47649010	4440	4440	4440	4440	0
246	20230613	143000	47649010	4440	4440	4440	4440	0
247	20230613	142900	47649010	4440	4440	4440	4440	10
248	20230613	142800	47604610	4450	4450	4450	4450	0
249	20230613	142700	47604610	4450	4445	4450	4445	65
250	20230613	142600	47315680	4445	4445	4445	4445	33
251	20230613	142500	47168995	4445	4445	4445	4445	0
252	20230613	142400	47168995	4445	4445	4445	4445	0
253	20230613	142300	47168995	4445	4445	4445	4445	0
254	20230613	142200	47168995	4445	4445	4445	4445	0
255	20230613	142100	47168995	4445	4445	4445	4445	0
256	20230613	142000	47168995	4445	4445	4445	4445	0
257	20230613	141900	47168995	4445	4445	4445	4445	0
258	20230613	141800	47168995	4445	4445	4445	4445	112
259	20230613	141700	46671155	4445	4445	4445	4445	0
260	20230613	141600	46671155	4445	4445	4445	4445	0
261	20230613	141500	46671155	4445	4445	4445	4445	0
262	20230613	141400	46671155	4445	4445	4445	4445	0
263	20230613	141300	46671155	4445	4445	4445	4445	10
264	20230613	141200	46626705	4445	4445	4445	4445	543
265	20230613	141100	44213070	4445	4445	4445	4445	0
266	20230613	141000	44213070	4445	4445	4445	4445	10
267	20230613	140900	44168620	4435	4435	4435	4435	1
268	20230613	140800	44164185	4445	4445	4445	4445	759
269	20230613	140700	40790430	4445	4445	4445	4445	0
270	20230613	140600	40790430	4445	4440	4445	4440	1000
271	20230613	140500	36346210	4440	4440	4440	4440	0
272	20230613	140400	36346210	4440	4440	4440	4440	0
273	20230613	140300	36346210	4440	4440	4440	4440	0
274	20230613	140200	36346210	4440	4440	4440	4440	50
275	20230613	140100	36124210	4440	4440	4440	4440	2
276	20230613	140000	36115330	4440	4440	4440	4440	2
277	20230613	135900	36106450	4440	4440	4440	4440	0
278	20230613	135800	36106450	4440	4440	4440	4440	0
279	20230613	135700	36106450	4440	4440	4440	4440	0
280	20230613	135600	36106450	4440	4440	4440	4440	0
281	20230613	135500	36106450	4440	4440	4440	4440	0
282	20230613	135400	36106450	4440	4440	4440	4440	0
283	20230613	135300	36106450	4440	4440	4440	4440	0
284	20230613	135200	36106450	4440	4440	4440	4440	0
285	20230613	135100	36106450	4440	4440	4440	4440	0
286	20230613	135000	36106450	4440	4440	4440	4440	0
287	20230613	134900	36106450	4440	4440	4440	4440	0
288	20230613	134800	36106450	4440	4440	4440	4440	0
289	20230613	134700	36106450	4440	4430	4440	4430	13
290	20230613	134600	36048850	4435	4435	4435	4435	0
291	20230613	134500	36048850	4435	4435	4435	4435	0
292	20230613	134400	36048850	4435	4435	4435	4435	0
293	20230613	134300	36048850	4435	4435	4435	4435	0
294	20230613	134200	36048850	4435	4435	4435	4435	0
295	20230613	134100	36048850	4435	4435	4435	4435	8
296	20230613	134000	36013370	4440	4440	4440	4440	0
297	20230613	133900	36013370	4440	4440	4440	4440	0
298	20230613	133800	36013370	4440	4440	4440	4440	0
299	20230613	133700	36013370	4440	4440	4440	4440	0
300	20230613	133600	36013370	4440	4440	4440	4440	0
301	20230613	133500	36013370	4440	4440	4440	4440	0
302	20230613	133400	36013370	4440	4440	4440	4440	0
303	20230613	133300	36013370	4440	4440	4440	4440	0
304	20230613	133200	36013370	4440	4440	4440	4440	0
305	20230613	133100	36013370	4440	4440	4440	4440	0
306	20230613	133000	36013370	4440	4440	4440	4440	0
307	20230613	132900	36013370	4440	4440	4440	4440	0
308	20230613	132800	36013370	4440	4440	4440	4440	0
309	20230613	132700	36013370	4440	4440	4440	4440	1
310	20230613	132600	36008930	4430	4430	4430	4430	0
311	20230613	132500	36008930	4430	4430	4430	4430	8
312	20230613	132400	35973490	4440	4440	4440	4440	0
313	20230613	132300	35973490	4440	4440	4440	4440	0
314	20230613	132200	35973490	4440	4440	4440	4440	383
315	20230613	132100	34272970	4435	4435	4435	4435	0
316	20230613	132000	34272970	4435	4435	4435	4435	0
317	20230613	131900	34272970	4435	4435	4435	4435	534
318	20230613	131800	31904680	4435	4435	4435	4435	0
319	20230613	131700	31904680	4435	4435	4435	4435	0
320	20230613	131600	31904680	4435	4435	4435	4435	0
321	20230613	131500	31904680	4435	4435	4435	4435	0
322	20230613	131400	31904680	4435	4435	4435	4435	10
323	20230613	131300	31860330	4435	4435	4435	4435	0
324	20230613	131200	31860330	4435	4435	4435	4435	434
325	20230613	131100	29935540	4435	4435	4435	4435	0
326	20230613	131000	29935540	4435	4435	4435	4435	8
327	20230613	130900	29900060	4435	4435	4435	4435	0
328	20230613	130800	29900060	4435	4435	4435	4435	0
329	20230613	130700	29900060	4435	4435	4435	4435	1
330	20230613	130600	29895625	4435	4435	4435	4435	1
331	20230613	130500	29891190	4440	4440	4440	4440	33
332	20230613	130400	29744670	4435	4435	4435	4435	0
333	20230613	130300	29744670	4435	4435	4435	4435	13
334	20230613	130200	29687015	4435	4435	4435	4435	13
335	20230613	130100	29629360	4435	4435	4440	4435	361
336	20230613	130000	28026825	4435	4435	4435	4435	0
337	20230613	125900	28026825	4435	4435	4435	4435	0
338	20230613	125800	28026825	4435	4435	4435	4435	0
339	20230613	125700	28026825	4435	4435	4435	4435	0
340	20230613	125600	28026825	4435	4435	4435	4435	8
341	20230613	125500	27991345	4430	4430	4430	4430	0
342	20230613	125400	27991345	4430	4430	4430	4430	0
343	20230613	125300	27991345	4430	4430	4430	4430	0
344	20230613	125200	27991345	4430	4430	4430	4430	12
345	20230613	125100	27938185	4435	4435	4435	4435	0
346	20230613	125000	27938185	4435	4435	4435	4435	0
347	20230613	124900	27938185	4435	4435	4435	4435	0
348	20230613	124800	27938185	4435	4435	4435	4435	0
349	20230613	124700	27938185	4435	4435	4435	4435	0
350	20230613	124600	27938185	4435	4435	4435	4435	0
351	20230613	124500	27938185	4435	4435	4435	4435	0
352	20230613	124400	27938185	4435	4435	4435	4435	0
353	20230613	124300	27938185	4435	4435	4435	4435	0
354	20230613	124200	27938185	4435	4435	4435	4435	0
355	20230613	124100	27938185	4435	4435	4435	4435	0
356	20230613	124000	27938185	4435	4435	4435	4435	0
357	20230613	123900	27938185	4435	4435	4435	4435	0
358	20230613	123800	27938185	4435	4435	4435	4435	0
359	20230613	123700	27938185	4435	4435	4435	4435	0
360	20230613	123600	27938185	4435	4435	4435	4435	0
361	20230613	123500	27938185	4435	4435	4435	4435	0
362	20230613	123400	27938185	4435	4435	4435	4435	0
363	20230613	123300	27938185	4435	4435	4435	4435	0
364	20230613	123200	27938185	4435	4435	4435	4435	0
365	20230613	123100	27938185	4435	4435	4435	4435	0
366	20230613	123000	27938185	4435	4435	4435	4435	0
367	20230613	122900	27938185	4435	4435	4435	4435	0
368	20230613	122800	27938185	4435	4435	4435	4435	1
369	20230613	122700	27933750	4435	4430	4435	4430	23
370	20230613	122600	27831785	4430	4430	4430	4430	7
371	20230613	122500	27800775	4430	4430	4430	4430	210
372	20230613	122400	26870475	4435	4435	4435	4435	0
373	20230613	122300	26870475	4435	4435	4435	4435	2
374	20230613	122200	26861605	4430	4430	4430	4430	0
375	20230613	122100	26861605	4430	4430	4430	4430	0
376	20230613	122000	26861605	4430	4430	4430	4430	0
377	20230613	121900	26861605	4430	4430	4430	4430	0
378	20230613	121800	26861605	4430	4430	4430	4430	0
379	20230613	121700	26861605	4430	4430	4430	4430	0
380	20230613	121600	26861605	4430	4430	4430	4430	0
381	20230613	121500	26861605	4430	4430	4430	4430	0
382	20230613	121400	26861605	4430	4430	4430	4430	0
383	20230613	121300	26861605	4430	4430	4430	4430	0
384	20230613	121200	26861605	4430	4430	4430	4430	0
385	20230613	121100	26861605	4430	4430	4430	4430	0
386	20230613	121000	26861605	4430	4430	4430	4430	0
387	20230613	120900	26861605	4430	4430	4430	4430	2
388	20230613	120800	26852745	4430	4430	4430	4430	2
389	20230613	120700	26843885	4430	4440	4440	4430	60
390	20230613	120600	26577505	4430	4430	4430	4430	0
391	20230613	120500	26577505	4430	4430	4430	4430	0
392	20230613	120400	26577505	4430	4430	4430	4430	0
393	20230613	120300	26577505	4430	4430	4430	4430	0
394	20230613	120200	26577505	4430	4430	4430	4430	0
395	20230613	120100	26577505	4430	4430	4430	4430	0
396	20230613	120000	26577505	4430	4430	4430	4430	0
397	20230613	115900	26577505	4430	4430	4430	4430	0
398	20230613	115800	26577505	4430	4430	4430	4430	0
399	20230613	115700	26577505	4430	4430	4430	4430	0
400	20230613	115600	26577505	4430	4430	4430	4430	0
401	20230613	115500	26577505	4430	4430	4430	4430	0
402	20230613	115400	26577505	4430	4430	4430	4430	0
403	20230613	115300	26577505	4430	4430	4430	4430	0
404	20230613	115200	26577505	4430	4430	4430	4430	0
405	20230613	115100	26577505	4430	4430	4430	4430	0
406	20230613	115000	26577505	4430	4430	4430	4430	0
407	20230613	114900	26577505	4430	4430	4430	4430	0
408	20230613	114800	26577505	4430	4430	4430	4430	0
409	20230613	114700	26577505	4430	4430	4430	4430	0
410	20230613	114600	26577505	4430	4430	4430	4430	0
411	20230613	114500	26577505	4430	4430	4430	4430	0
412	20230613	114400	26577505	4430	4430	4430	4430	0
413	20230613	114300	26577505	4430	4430	4430	4430	0
414	20230613	114200	26577505	4430	4430	4430	4430	0
415	20230613	114100	26577505	4430	4430	4430	4430	0
416	20230613	114000	26577505	4430	4430	4430	4430	0
417	20230613	113900	26577505	4430	4430	4430	4430	0
418	20230613	113800	26577505	4430	4430	4430	4430	0
419	20230613	113700	26577505	4430	4430	4430	4430	0
420	20230613	113600	26577505	4430	4430	4430	4430	0
421	20230613	113500	26577505	4430	4430	4430	4430	0
422	20230613	113400	26577505	4430	4430	4430	4430	0
423	20230613	113300	26577505	4430	4430	4430	4430	0
424	20230613	113200	26577505	4430	4430	4430	4430	0
425	20230613	113100	26577505	4430	4430	4430	4430	0
426	20230613	113000	26577505	4430	4430	4430	4430	0
427	20230613	112900	26577505	4430	4430	4430	4430	0
428	20230613	112800	26577505	4430	4430	4430	4430	0
429	20230613	112700	26577505	4430	4430	4430	4430	5
430	20230613	112600	26555355	4430	4430	4430	4430	5
431	20230613	112500	26533205	4440	4435	4440	4435	151
432	20230613	112400	25863020	4430	4430	4430	4430	0
433	20230613	112300	25863020	4430	4430	4430	4430	0
434	20230613	112200	25863020	4430	4430	4430	4430	3
435	20230613	112100	25849730	4430	4430	4430	4430	5
436	20230613	112000	25827580	4430	4430	4430	4430	49
437	20230613	111900	25610510	4430	4430	4430	4430	95
438	20230613	111800	25189660	4435	4435	4435	4435	0
439	20230613	111700	25189660	4435	4435	4435	4435	0
440	20230613	111600	25189660	4435	4435	4435	4435	0
441	20230613	111500	25189660	4435	4435	4435	4435	0
442	20230613	111400	25189660	4435	4435	4435	4435	12
443	20230613	111300	25136440	4435	4435	4435	4435	0
444	20230613	111200	25136440	4435	4435	4435	4435	0
445	20230613	111100	25136440	4435	4435	4435	4435	0
446	20230613	111000	25136440	4435	4435	4435	4435	0
447	20230613	110900	25136440	4435	4435	4435	4435	0
448	20230613	110800	25136440	4435	4435	4435	4435	125
449	20230613	110700	24582065	4435	4435	4435	4435	97
450	20230613	110600	24151870	4430	4430	4430	4430	0
451	20230613	110500	24151870	4430	4430	4430	4430	0
452	20230613	110400	24151870	4430	4430	4430	4430	0
453	20230613	110300	24151870	4430	4430	4430	4430	0
454	20230613	110200	24151870	4430	4430	4430	4430	0
455	20230613	110100	24151870	4430	4430	4430	4430	25
456	20230613	110000	24041120	4430	4430	4430	4430	0
457	20230613	105900	24041120	4430	4430	4430	4430	0
458	20230613	105800	24041120	4430	4430	4430	4430	0
459	20230613	105700	24041120	4430	4430	4430	4430	0
460	20230613	105600	24041120	4430	4430	4430	4430	7
461	20230613	105500	24010110	4435	4435	4435	4435	0
462	20230613	105400	24010110	4435	4435	4435	4435	0
463	20230613	105300	24010110	4435	4435	4435	4435	0
464	20230613	105200	24010110	4435	4435	4435	4435	0
465	20230613	105100	24010110	4435	4435	4435	4435	2
466	20230613	105000	24001240	4435	4435	4435	4435	6
467	20230613	104900	23974630	4430	4430	4430	4430	20
468	20230613	104800	23886030	4430	4430	4430	4430	0
469	20230613	104700	23886030	4430	4430	4430	4430	0
470	20230613	104600	23886030	4430	4430	4430	4430	0
471	20230613	104500	23886030	4430	4430	4430	4430	5
472	20230613	104400	23863880	4430	4430	4430	4430	0
473	20230613	104300	23863880	4430	4430	4430	4430	0
474	20230613	104200	23863880	4430	4430	4430	4430	0
475	20230613	104100	23863880	4430	4430	4430	4430	0
476	20230613	104000	23863880	4430	4430	4430	4430	16
477	20230613	103900	23793000	4435	4435	4435	4435	0
478	20230613	103800	23793000	4435	4435	4435	4435	0
479	20230613	103700	23793000	4435	4435	4435	4435	0
480	20230613	103600	23793000	4435	4435	4435	4435	0
481	20230613	103500	23793000	4435	4435	4435	4435	0
482	20230613	103400	23793000	4435	4435	4435	4435	0
483	20230613	103300	23793000	4435	4435	4435	4435	9
484	20230613	103200	23753085	4430	4430	4430	4430	0
485	20230613	103100	23753085	4430	4430	4430	4430	7
486	20230613	103000	23722075	4435	4435	4435	4435	0
487	20230613	102900	23722075	4435	4435	4435	4435	0
488	20230613	102800	23722075	4435	4435	4435	4435	3
489	20230613	102700	23708770	4430	4430	4430	4430	0
490	20230613	102600	23708770	4430	4430	4430	4430	0
491	20230613	102500	23708770	4430	4430	4430	4430	0
492	20230613	102400	23708770	4430	4430	4430	4430	45
493	20230613	102300	23509420	4430	4430	4430	4430	0
494	20230613	102200	23509420	4430	4430	4430	4430	0
495	20230613	102100	23509420	4430	4430	4430	4430	0
496	20230613	102000	23509420	4430	4430	4430	4430	0
497	20230613	101900	23509420	4430	4430	4430	4430	0
498	20230613	101800	23509420	4430	4430	4430	4430	0
499	20230613	101700	23509420	4430	4430	4430	4430	0
500	20230613	101600	23509420	4430	4430	4430	4430	0
501	20230613	101500	23509420	4430	4430	4430	4430	0
502	20230613	101400	23509420	4430	4430	4430	4430	0
503	20230613	101300	23509420	4430	4430	4430	4430	18
504	20230613	101200	23429680	4430	4430	4430	4430	0
505	20230613	101100	23429680	4430	4430	4430	4430	0
506	20230613	101000	23429680	4430	4430	4430	4430	5
507	20230613	100900	23407530	4430	4430	4430	4430	5
508	20230613	100800	23385380	4430	4430	4430	4430	25
509	20230613	100700	23274630	4430	4430	4430	4430	0
510	20230613	100600	23274630	4430	4430	4430	4430	5
511	20230613	100500	23252480	4430	4430	4430	4430	0
512	20230613	100400	23252480	4430	4430	4430	4430	0
513	20230613	100300	23252480	4430	4430	4430	4430	21
514	20230613	100200	23159450	4430	4430	4430	4430	0
515	20230613	100100	23159450	4430	4430	4430	4430	0
516	20230613	100000	23159450	4430	4430	4430	4430	5
517	20230613	095900	23137300	4430	4430	4430	4430	0
518	20230613	095800	23137300	4430	4430	4430	4430	0
519	20230613	095700	23137300	4430	4430	4430	4430	0
520	20230613	095600	23137300	4430	4430	4430	4430	0
521	20230613	095500	23137300	4430	4430	4430	4430	0
522	20230613	095400	23137300	4430	4430	4430	4430	0
523	20230613	095300	23137300	4430	4430	4430	4430	0
524	20230613	095200	23137300	4430	4430	4430	4430	0
525	20230613	095100	23137300	4430	4430	4430	4430	0
526	20230613	095000	23137300	4430	4430	4430	4430	13
527	20230613	094900	23079710	4435	4435	4435	4435	11
528	20230613	094800	23030925	4435	4435	4435	4435	10
529	20230613	094700	22986575	4430	4430	4430	4430	0
530	20230613	094600	22986575	4430	4430	4430	4430	0
531	20230613	094500	22986575	4430	4430	4430	4430	0
532	20230613	094400	22986575	4430	4430	4430	4430	0
533	20230613	094300	22986575	4430	4430	4430	4430	0
534	20230613	094200	22986575	4430	4430	4430	4430	0
535	20230613	094100	22986575	4430	4430	4430	4430	0
536	20230613	094000	22986575	4430	4430	4430	4430	1
537	20230613	093900	22982145	4435	4435	4435	4435	0
538	20230613	093800	22982145	4435	4440	4440	4435	45
539	20230613	093700	22782545	4440	4440	4440	4440	3
540	20230613	093600	22769225	4435	4435	4435	4435	0
541	20230613	093500	22769225	4435	4435	4435	4435	0
542	20230613	093400	22769225	4435	4435	4435	4435	0
543	20230613	093300	22769225	4435	4435	4435	4435	0
544	20230613	093200	22769225	4435	4435	4435	4435	125
545	20230613	093100	22214850	4440	4440	4440	4440	0
546	20230613	093000	22214850	4440	4440	4440	4440	0
547	20230613	092900	22214850	4440	4440	4440	4440	1163
548	20230613	092800	17051130	4435	4435	4435	4435	0
549	20230613	092700	17051130	4435	4435	4435	4435	0
550	20230613	092600	17051130	4435	4435	4435	4435	0
551	20230613	092500	17051130	4435	4435	4435	4435	0
552	20230613	092400	17051130	4435	4435	4435	4435	0
553	20230613	092300	17051130	4435	4435	4435	4435	0
554	20230613	092200	17051130	4435	4435	4435	4435	0
555	20230613	092100	17051130	4435	4435	4435	4435	0
556	20230613	092000	17051130	4435	4435	4435	4435	0
557	20230613	091900	17051130	4435	4435	4435	4435	0
558	20230613	091800	17051130	4435	4435	4435	4435	0
559	20230613	091700	17051130	4435	4430	4435	4430	1054
560	20230613	091600	12376665	4430	4430	4430	4430	0
561	20230613	091500	12376665	4430	4430	4430	4430	500
562	20230613	091400	10161665	4425	4425	4425	4425	0
563	20230613	091300	10161665	4425	4425	4425	4425	793
564	20230613	091200	6652640	4425	4425	4425	4425	0
565	20230613	091100	6652640	4425	4425	4425	4425	0
566	20230613	091000	6652640	4425	4425	4425	4425	0
567	20230613	090900	6652640	4425	4425	4425	4425	2
568	20230613	090800	6643790	4430	4430	4430	4430	47
569	20230613	090700	6435580	4430	4430	4430	4430	10
570	20230613	090600	6391280	4445	4445	4445	4445	0
571	20230613	090500	6391280	4445	4445	4445	4445	0
572	20230613	090400	6391280	4445	4445	4445	4445	0
573	20230613	090300	6391280	4445	4445	4445	4445	128
574	20230613	090200	5822320	4445	4445	4445	4445	420
575	20230613	090100	3955420	4445	4445	4445	4445	66
576	20230613	090000	3662050	4430	4450	4450	4430	823