KissMeData/142280/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184000	190235685	4645	4645	4645	4645	2378
3	20230616	183900	190235685	4645	4645	4645	4645	0
4	20230616	183800	190235685	4645	4645	4645	4645	0
5	20230616	183700	190235685	4645	4645	4645	4645	0
6	20230616	183600	190235685	4645	4645	4645	4645	0
7	20230616	183500	190235685	4645	4645	4645	4645	0
8	20230616	183400	190235685	4645	4645	4645	4645	0
9	20230616	183300	190235685	4645	4645	4645	4645	0
10	20230616	183200	190235685	4645	4645	4645	4645	0
11	20230616	183100	190235685	4645	4645	4645	4645	0
12	20230616	183000	190235685	4645	4645	4645	4645	0
13	20230616	182900	190235685	4645	4645	4645	4645	0
14	20230616	182800	190235685	4645	4645	4645	4645	0
15	20230616	182700	190235685	4645	4645	4645	4645	0
16	20230616	182600	190235685	4645	4645	4645	4645	0
17	20230616	182500	190235685	4645	4645	4645	4645	0
18	20230616	182400	190235685	4645	4645	4645	4645	0
19	20230616	182300	190235685	4645	4645	4645	4645	0
20	20230616	182200	190235685	4645	4645	4645	4645	0
21	20230616	182100	190235685	4645	4645	4645	4645	0
22	20230616	182000	190235685	4645	4645	4645	4645	0
23	20230616	181900	190235685	4645	4645	4645	4645	0
24	20230616	181800	190235685	4645	4645	4645	4645	0
25	20230616	181700	190235685	4645	4645	4645	4645	0
26	20230616	181600	190235685	4645	4645	4645	4645	0
27	20230616	181500	190235685	4645	4645	4645	4645	0
28	20230616	181400	190235685	4645	4645	4645	4645	0
29	20230616	181300	190235685	4645	4645	4645	4645	0
30	20230616	181200	190235685	4645	4645	4645	4645	0
31	20230616	181100	190235685	4645	4645	4645	4645	0
32	20230616	181000	190235685	4645	4645	4645	4645	2378
33	20230616	180900	190235685	4645	4645	4645	4645	0
34	20230616	180800	190235685	4645	4645	4645	4645	0
35	20230616	180700	190235685	4645	4645	4645	4645	0
36	20230616	180600	190235685	4645	4645	4645	4645	0
37	20230616	180500	190235685	4645	4645	4645	4645	0
38	20230616	180400	190235685	4645	4645	4645	4645	0
39	20230616	180300	190235685	4645	4645	4645	4645	0
40	20230616	180200	190235685	4645	4645	4645	4645	0
41	20230616	180100	190235685	4645	4645	4645	4645	0
42	20230616	180000	190235685	4645	4645	4645	4645	0
43	20230616	175900	190235685	4645	4645	4645	4645	0
44	20230616	175800	190235685	4645	4645	4645	4645	0
45	20230616	175700	190235685	4645	4645	4645	4645	0
46	20230616	175600	190235685	4645	4645	4645	4645	0
47	20230616	175500	190235685	4645	4645	4645	4645	0
48	20230616	175400	190235685	4645	4645	4645	4645	0
49	20230616	175300	190235685	4645	4645	4645	4645	0
50	20230616	175200	190235685	4645	4645	4645	4645	0
51	20230616	175100	190235685	4645	4645	4645	4645	0
52	20230616	175000	190235685	4645	4645	4645	4645	0
53	20230616	174900	190235685	4645	4645	4645	4645	0
54	20230616	174800	190235685	4645	4645	4645	4645	0
55	20230616	174700	190235685	4645	4645	4645	4645	0
56	20230616	174600	190235685	4645	4645	4645	4645	0
57	20230616	174500	190235685	4645	4645	4645	4645	0
58	20230616	174400	190235685	4645	4645	4645	4645	0
59	20230616	174300	190235685	4645	4645	4645	4645	0
60	20230616	174200	190235685	4645	4645	4645	4645	0
61	20230616	174100	190235685	4645	4645	4645	4645	0
62	20230616	174000	190235685	4645	4645	4645	4645	2378
63	20230616	173900	190235685	4645	4645	4645	4645	0
64	20230616	173800	190235685	4645	4645	4645	4645	0
65	20230616	173700	190235685	4645	4645	4645	4645	0
66	20230616	173600	190235685	4645	4645	4645	4645	0
67	20230616	173500	190235685	4645	4645	4645	4645	0
68	20230616	173400	190235685	4645	4645	4645	4645	0
69	20230616	173300	190235685	4645	4645	4645	4645	0
70	20230616	173200	190235685	4645	4645	4645	4645	0
71	20230616	173100	190235685	4645	4645	4645	4645	0
72	20230616	173000	190235685	4645	4645	4645	4645	0
73	20230616	172900	190235685	4645	4645	4645	4645	0
74	20230616	172800	190235685	4645	4645	4645	4645	0
75	20230616	172700	190235685	4645	4645	4645	4645	0
76	20230616	172600	190235685	4645	4645	4645	4645	0
77	20230616	172500	190235685	4645	4645	4645	4645	0
78	20230616	172400	190235685	4645	4645	4645	4645	0
79	20230616	172300	190235685	4645	4645	4645	4645	0
80	20230616	172200	190235685	4645	4645	4645	4645	0
81	20230616	172100	190235685	4645	4645	4645	4645	0
82	20230616	172000	190235685	4645	4645	4645	4645	0
83	20230616	171900	190235685	4645	4645	4645	4645	0
84	20230616	171800	190235685	4645	4645	4645	4645	0
85	20230616	171700	190235685	4645	4645	4645	4645	0
86	20230616	171600	190235685	4645	4645	4645	4645	0
87	20230616	171500	190235685	4645	4645	4645	4645	0
88	20230616	171400	190235685	4645	4645	4645	4645	0
89	20230616	171300	190235685	4645	4645	4645	4645	0
90	20230616	171200	190235685	4645	4645	4645	4645	0
91	20230616	171100	190235685	4645	4645	4645	4645	0
92	20230616	171000	190235685	4645	4645	4645	4645	2378
93	20230616	170900	190235685	4645	4645	4645	4645	0
94	20230616	170800	190235685	4645	4645	4645	4645	0
95	20230616	170700	190235685	4645	4645	4645	4645	0
96	20230616	170600	190235685	4645	4645	4645	4645	0
97	20230616	170500	190235685	4645	4645	4645	4645	0
98	20230616	170400	190235685	4645	4645	4645	4645	0
99	20230616	170300	190235685	4645	4645	4645	4645	0
100	20230616	170200	190235685	4645	4645	4645	4645	0
101	20230616	170100	190235685	4645	4645	4645	4645	0
102	20230616	170000	190235685	4645	4645	4645	4645	0
103	20230616	165900	190235685	4645	4645	4645	4645	0
104	20230616	165800	190235685	4645	4645	4645	4645	0
105	20230616	165700	190235685	4645	4645	4645	4645	0
106	20230616	165600	190235685	4645	4645	4645	4645	0
107	20230616	165500	190235685	4645	4645	4645	4645	0
108	20230616	165400	190235685	4645	4645	4645	4645	0
109	20230616	165300	190235685	4645	4645	4645	4645	0
110	20230616	165200	190235685	4645	4645	4645	4645	0
111	20230616	165100	190235685	4645	4645	4645	4645	0
112	20230616	165000	190235685	4645	4645	4645	4645	0
113	20230616	164900	190235685	4645	4645	4645	4645	0
114	20230616	164800	190235685	4645	4645	4645	4645	0
115	20230616	164700	190235685	4645	4645	4645	4645	0
116	20230616	164600	190235685	4645	4645	4645	4645	0
117	20230616	164500	190235685	4645	4645	4645	4645	0
118	20230616	164400	190235685	4645	4645	4645	4645	0
119	20230616	164300	190235685	4645	4645	4645	4645	0
120	20230616	164200	190235685	4645	4645	4645	4645	0
121	20230616	164100	190235685	4645	4645	4645	4645	0
122	20230616	164000	190235685	4645	4645	4645	4645	2378
123	20230616	163900	190235685	4645	4645	4645	4645	0
124	20230616	163800	190235685	4645	4645	4645	4645	0
125	20230616	163700	190235685	4645	4645	4645	4645	0
126	20230616	163600	190235685	4645	4645	4645	4645	0
127	20230616	163500	190235685	4645	4645	4645	4645	0
128	20230616	163400	190235685	4645	4645	4645	4645	0
129	20230616	163300	190235685	4645	4645	4645	4645	0
130	20230616	163200	190235685	4645	4645	4645	4645	0
131	20230616	163100	190235685	4645	4645	4645	4645	0
132	20230616	163000	190235685	4645	4645	4645	4645	0
133	20230616	162900	190235685	4645	4645	4645	4645	0
134	20230616	162800	190235685	4645	4645	4645	4645	0
135	20230616	162700	190235685	4645	4645	4645	4645	0
136	20230616	162600	190235685	4645	4645	4645	4645	0
137	20230616	162500	190235685	4645	4645	4645	4645	0
138	20230616	162400	190235685	4645	4645	4645	4645	0
139	20230616	162300	190235685	4645	4645	4645	4645	0
140	20230616	162200	190235685	4645	4645	4645	4645	0
141	20230616	162100	190235685	4645	4645	4645	4645	0
142	20230616	162000	190235685	4645	4645	4645	4645	0
143	20230616	161900	190235685	4645	4645	4645	4645	0
144	20230616	161800	190235685	4645	4645	4645	4645	0
145	20230616	161700	190235685	4645	4645	4645	4645	0
146	20230616	161600	190235685	4645	4645	4645	4645	0
147	20230616	161500	190235685	4645	4645	4645	4645	0
148	20230616	161400	190235685	4645	4645	4645	4645	0
149	20230616	161300	190235685	4645	4645	4645	4645	0
150	20230616	161200	190235685	4645	4645	4645	4645	0
151	20230616	161100	190235685	4645	4645	4645	4645	0
152	20230616	161000	190235685	4645	4645	4645	4645	2378
153	20230616	160900	190235685	4645	4645	4645	4645	0
154	20230616	160800	190235685	4645	4645	4645	4645	0
155	20230616	160700	190235685	4645	4645	4645	4645	0
156	20230616	160600	190235685	4645	4645	4645	4645	0
157	20230616	160500	190235685	4645	4645	4645	4645	0
158	20230616	160400	190235685	4645	4645	4645	4645	0
159	20230616	160300	190235685	4645	4645	4645	4645	0
160	20230616	160200	190235685	4645	4645	4645	4645	0
161	20230616	160100	190235685	4645	4645	4645	4645	0
162	20230616	160000	190235685	4645	4645	4645	4645	0
163	20230616	155900	190235685	4645	4645	4645	4645	0
164	20230616	155800	190235685	4645	4645	4645	4645	0
165	20230616	155700	190235685	4645	4645	4645	4645	0
166	20230616	155600	190235685	4645	4645	4645	4645	0
167	20230616	155500	190235685	4645	4645	4645	4645	0
168	20230616	155400	190235685	4645	4645	4645	4645	0
169	20230616	155300	190235685	4645	4645	4645	4645	0
170	20230616	155200	190235685	4645	4645	4645	4645	0
171	20230616	155100	190235685	4645	4645	4645	4645	0
172	20230616	155000	190235685	4645	4645	4645	4645	0
173	20230616	154900	190235685	4645	4645	4645	4645	0
174	20230616	154800	190235685	4645	4645	4645	4645	0
175	20230616	154700	190235685	4645	4645	4645	4645	0
176	20230616	154600	190235685	4645	4645	4645	4645	0
177	20230616	154500	190235685	4645	4645	4645	4645	0
178	20230616	154400	190235685	4645	4645	4645	4645	0
179	20230616	154300	190235685	4645	4645	4645	4645	0
180	20230616	154200	190235685	4645	4645	4645	4645	0
181	20230616	154100	190235685	4645	4645	4645	4645	0
182	20230616	154000	190235685	4645	4645	4645	4645	2378
183	20230616	153900	190235685	4645	4645	4645	4645	0
184	20230616	153800	190235685	4645	4645	4645	4645	0
185	20230616	153700	190235685	4645	4645	4645	4645	0
186	20230616	153600	190235685	4645	4645	4645	4645	0
187	20230616	153500	190235685	4645	4645	4645	4645	0
188	20230616	153400	190235685	4645	4645	4645	4645	0
189	20230616	153300	190235685	4645	4645	4645	4645	0
190	20230616	153200	190235685	4645	4645	4645	4645	0
191	20230616	153100	190235685	4645	4645	4645	4645	0
192	20230616	153000	190235685	4645	4645	4645	4645	2378
193	20230616	152900	179189875	4650	4650	4650	4650	0
194	20230616	152800	179189875	4650	4650	4650	4650	0
195	20230616	152700	179189875	4650	4650	4650	4650	0
196	20230616	152600	179189875	4650	4650	4650	4650	0
197	20230616	152500	179189875	4650	4650	4650	4650	0
198	20230616	152400	179189875	4650	4650	4650	4650	0
199	20230616	152300	179189875	4650	4650	4650	4650	0
200	20230616	152200	179189875	4650	4650	4650	4650	0
201	20230616	152100	179189875	4650	4650	4650	4650	0
202	20230616	152000	179189875	4650	4650	4650	4650	0
203	20230616	151900	179189875	4650	4650	4650	4650	2837
204	20230616	151800	165997825	4645	4645	4645	4645	0
205	20230616	151700	165997825	4645	4645	4645	4645	281
206	20230616	151600	164692580	4645	4645	4645	4645	0
207	20230616	151500	164692580	4645	4645	4645	4645	375
208	20230616	151400	162950705	4645	4645	4645	4645	0
209	20230616	151300	162950705	4645	4645	4645	4645	0
210	20230616	151200	162950705	4645	4645	4645	4645	0
211	20230616	151100	162950705	4645	4645	4645	4645	0
212	20230616	151000	162950705	4645	4645	4645	4645	0
213	20230616	150900	162950705	4645	4645	4645	4645	0
214	20230616	150800	162950705	4645	4645	4645	4645	0
215	20230616	150700	162950705	4645	4645	4645	4645	66
216	20230616	150600	162644135	4645	4650	4650	4645	205
217	20230616	150500	161691315	4660	4660	4660	4660	0
218	20230616	150400	161691315	4660	4660	4660	4660	0
219	20230616	150300	161691315	4660	4660	4660	4660	420
220	20230616	150200	159734115	4650	4650	4650	4650	0
221	20230616	150100	159734115	4650	4650	4650	4650	0
222	20230616	150000	159734115	4650	4650	4650	4650	0
223	20230616	145900	159734115	4650	4650	4650	4650	1
224	20230616	145800	159729465	4650	4650	4650	4650	0
225	20230616	145700	159729465	4650	4650	4650	4650	0
226	20230616	145600	159729465	4650	4650	4650	4650	81
227	20230616	145500	159352815	4650	4650	4650	4650	0
228	20230616	145400	159352815	4650	4650	4650	4650	0
229	20230616	145300	159352815	4650	4650	4650	4650	5
230	20230616	145200	159329565	4650	4650	4650	4650	5
231	20230616	145100	159306315	4650	4650	4650	4650	10
232	20230616	145000	159259815	4650	4650	4650	4650	0
233	20230616	144900	159259815	4650	4650	4650	4650	0
234	20230616	144800	159259815	4650	4650	4650	4650	0
235	20230616	144700	159259815	4650	4650	4650	4650	0
236	20230616	144600	159259815	4650	4645	4650	4645	1884
237	20230616	144500	150499245	4645	4645	4645	4645	0
238	20230616	144400	150499245	4645	4645	4645	4645	0
239	20230616	144300	150499245	4645	4645	4645	4645	0
240	20230616	144200	150499245	4645	4645	4645	4645	23
241	20230616	144100	150392410	4645	4645	4645	4645	303
242	20230616	144000	148984975	4650	4650	4650	4650	0
243	20230616	143900	148984975	4650	4650	4650	4650	1
244	20230616	143800	148980325	4645	4645	4645	4645	0
245	20230616	143700	148980325	4645	4645	4645	4645	12
246	20230616	143600	148924585	4650	4650	4650	4650	1
247	20230616	143500	148919935	4650	4650	4650	4650	50
248	20230616	143400	148687435	4650	4650	4650	4650	0
249	20230616	143300	148687435	4650	4650	4650	4650	0
250	20230616	143200	148687435	4650	4650	4650	4650	0
251	20230616	143100	148687435	4650	4650	4650	4650	0
252	20230616	143000	148687435	4650	4645	4650	4645	414
253	20230616	142900	146764400	4645	4645	4645	4645	0
254	20230616	142800	146764400	4645	4645	4645	4645	8
255	20230616	142700	146727240	4645	4645	4645	4645	6
256	20230616	142600	146699370	4645	4645	4645	4645	86
257	20230616	142500	146299900	4645	4645	4645	4645	58
258	20230616	142400	146030490	4645	4645	4645	4645	31
259	20230616	142300	145886495	4645	4645	4645	4645	61
260	20230616	142200	145603150	4645	4645	4645	4645	0
261	20230616	142100	145603150	4645	4645	4645	4645	6
262	20230616	142000	145575280	4645	4645	4650	4645	56
263	20230616	141900	145315035	4645	4645	4645	4645	0
264	20230616	141800	145315035	4645	4645	4645	4645	6
265	20230616	141700	145287165	4645	4645	4645	4645	0
266	20230616	141600	145287165	4645	4645	4645	4645	0
267	20230616	141500	145287165	4645	4645	4645	4645	6
268	20230616	141400	145259295	4650	4650	4650	4650	1
269	20230616	141300	145254645	4645	4645	4645	4645	0
270	20230616	141200	145254645	4645	4650	4650	4645	134
271	20230616	141100	144631865	4660	4660	4660	4660	0
272	20230616	141000	144631865	4660	4660	4660	4660	0
273	20230616	140900	144631865	4660	4660	4660	4660	0
274	20230616	140800	144631865	4660	4660	4660	4660	0
275	20230616	140700	144631865	4660	4660	4660	4660	0
276	20230616	140600	144631865	4660	4660	4660	4660	0
277	20230616	140500	144631865	4660	4660	4660	4660	0
278	20230616	140400	144631865	4660	4660	4660	4660	1
279	20230616	140300	144627205	4650	4650	4650	4650	0
280	20230616	140200	144627205	4650	4650	4650	4650	0
281	20230616	140100	144627205	4650	4650	4650	4650	0
282	20230616	140000	144627205	4650	4650	4650	4650	0
283	20230616	135900	144627205	4650	4650	4650	4650	200
284	20230616	135800	143697205	4645	4645	4645	4645	15
285	20230616	135700	143627530	4645	4645	4645	4645	845
286	20230616	135600	139702505	4645	4645	4645	4645	103
287	20230616	135500	139224070	4645	4645	4645	4645	0
288	20230616	135400	139224070	4645	4645	4645	4645	0
289	20230616	135300	139224070	4645	4645	4645	4645	0
290	20230616	135200	139224070	4645	4645	4645	4645	0
291	20230616	135100	139224070	4645	4645	4645	4645	3
292	20230616	135000	139210135	4645	4650	4650	4645	6
293	20230616	134900	139182250	4650	4650	4650	4650	100
294	20230616	134800	138717250	4645	4645	4645	4645	0
295	20230616	134700	138717250	4645	4645	4645	4645	400
296	20230616	134600	136859250	4645	4645	4645	4645	0
297	20230616	134500	136859250	4645	4645	4645	4645	4
298	20230616	134400	136840670	4645	4650	4650	4645	120
299	20230616	134300	136282770	4650	4650	4650	4650	0
300	20230616	134200	136282770	4650	4650	4650	4650	0
301	20230616	134100	136282770	4650	4650	4650	4650	0
302	20230616	134000	136282770	4650	4650	4650	4650	0
303	20230616	133900	136282770	4650	4650	4650	4650	0
304	20230616	133800	136282770	4650	4650	4650	4650	0
305	20230616	133700	136282770	4650	4650	4650	4650	4
306	20230616	133600	136264170	4650	4650	4650	4650	0
307	20230616	133500	136264170	4650	4650	4650	4650	0
308	20230616	133400	136264170	4650	4650	4650	4650	0
309	20230616	133300	136264170	4650	4650	4650	4650	0
310	20230616	133200	136264170	4650	4650	4650	4650	0
311	20230616	133100	136264170	4650	4650	4650	4650	0
312	20230616	133000	136264170	4650	4650	4650	4650	0
313	20230616	132900	136264170	4650	4650	4650	4650	110
314	20230616	132800	135752670	4655	4655	4655	4655	0
315	20230616	132700	135752670	4655	4655	4655	4655	5
316	20230616	132600	135729395	4650	4650	4650	4650	0
317	20230616	132500	135729395	4650	4650	4650	4650	129
318	20230616	132400	135129545	4655	4655	4655	4655	1
319	20230616	132300	135124890	4655	4655	4655	4655	1
320	20230616	132200	135120235	4650	4650	4650	4650	0
321	20230616	132100	135120235	4650	4650	4650	4650	200
322	20230616	132000	134190235	4650	4650	4650	4650	0
323	20230616	131900	134190235	4650	4650	4650	4650	0
324	20230616	131800	134190235	4650	4650	4650	4650	26
325	20230616	131700	134069335	4655	4655	4655	4655	2
326	20230616	131600	134060025	4655	4655	4655	4655	0
327	20230616	131500	134060025	4655	4655	4655	4655	17
328	20230616	131400	133980890	4655	4655	4655	4655	100
329	20230616	131300	133515390	4660	4660	4660	4660	0
330	20230616	131200	133515390	4660	4660	4660	4660	4
331	20230616	131100	133496750	4655	4655	4655	4655	0
332	20230616	131000	133496750	4655	4655	4655	4655	6
333	20230616	130900	133468820	4670	4670	4670	4670	0
334	20230616	130800	133468820	4670	4670	4670	4670	0
335	20230616	130700	133468820	4670	4670	4670	4670	0
336	20230616	130600	133468820	4670	4670	4670	4670	0
337	20230616	130500	133468820	4670	4670	4670	4670	0
338	20230616	130400	133468820	4670	4670	4670	4670	0
339	20230616	130300	133468820	4670	4670	4670	4670	0
340	20230616	130200	133468820	4670	4670	4670	4670	0
341	20230616	130100	133468820	4670	4670	4670	4670	0
342	20230616	130000	133468820	4670	4670	4670	4670	0
343	20230616	125900	133468820	4670	4670	4670	4670	0
344	20230616	125800	133468820	4670	4670	4670	4670	0
345	20230616	125700	133468820	4670	4670	4670	4670	0
346	20230616	125600	133468820	4670	4670	4670	4670	0
347	20230616	125500	133468820	4670	4670	4670	4670	200
348	20230616	125400	132534820	4670	4670	4670	4670	0
349	20230616	125300	132534820	4670	4670	4670	4670	0
350	20230616	125200	132534820	4670	4670	4670	4670	1
351	20230616	125100	132530150	4645	4645	4645	4645	0
352	20230616	125000	132530150	4645	4645	4645	4645	0
353	20230616	124900	132530150	4645	4645	4645	4645	0
354	20230616	124800	132530150	4645	4645	4645	4645	0
355	20230616	124700	132530150	4645	4645	4645	4645	0
356	20230616	124600	132530150	4645	4645	4645	4645	0
357	20230616	124500	132530150	4645	4645	4645	4645	0
358	20230616	124400	132530150	4645	4645	4645	4645	0
359	20230616	124300	132530150	4645	4645	4645	4645	0
360	20230616	124200	132530150	4645	4645	4645	4645	0
361	20230616	124100	132530150	4645	4650	4650	4645	85
362	20230616	124000	132135220	4660	4660	4660	4660	80
363	20230616	123900	131762420	4660	4660	4660	4660	0
364	20230616	123800	131762420	4660	4660	4660	4660	1
365	20230616	123700	131757760	4670	4670	4670	4670	0
366	20230616	123600	131757760	4670	4670	4670	4670	0
367	20230616	123500	131757760	4670	4670	4670	4670	0
368	20230616	123400	131757760	4670	4670	4670	4670	0
369	20230616	123300	131757760	4670	4670	4670	4670	0
370	20230616	123200	131757760	4670	4670	4670	4670	628
371	20230616	123100	128825000	4645	4670	4670	4645	30
372	20230616	123000	128685600	4645	4645	4645	4645	0
373	20230616	122900	128685600	4645	4645	4645	4645	20
374	20230616	122800	128592700	4670	4670	4670	4670	0
375	20230616	122700	128592700	4670	4670	4670	4670	0
376	20230616	122600	128592700	4670	4670	4670	4670	0
377	20230616	122500	128592700	4670	4670	4670	4670	0
378	20230616	122400	128592700	4670	4670	4670	4670	0
379	20230616	122300	128592700	4670	4670	4670	4670	0
380	20230616	122200	128592700	4670	4670	4670	4670	0
381	20230616	122100	128592700	4670	4670	4670	4670	0
382	20230616	122000	128592700	4670	4670	4670	4670	0
383	20230616	121900	128592700	4670	4670	4670	4670	0
384	20230616	121800	128592700	4670	4670	4670	4670	0
385	20230616	121700	128592700	4670	4670	4670	4670	0
386	20230616	121600	128592700	4670	4670	4670	4670	0
387	20230616	121500	128592700	4670	4670	4670	4670	4
388	20230616	121400	128574020	4645	4645	4645	4645	524
389	20230616	121300	126140040	4645	4645	4645	4645	0
390	20230616	121200	126140040	4645	4645	4645	4645	0
391	20230616	121100	126140040	4645	4650	4650	4645	1082
392	20230616	121000	121112650	4675	4675	4675	4675	0
393	20230616	120900	121112650	4675	4675	4675	4675	0
394	20230616	120800	121112650	4675	4675	4675	4675	0
395	20230616	120700	121112650	4675	4675	4675	4675	0
396	20230616	120600	121112650	4675	4675	4675	4675	6
397	20230616	120500	121084600	4645	4645	4645	4645	0
398	20230616	120400	121084600	4645	4645	4645	4645	0
399	20230616	120300	121084600	4645	4645	4645	4645	0
400	20230616	120200	121084600	4645	4645	4645	4645	0
401	20230616	120100	121084600	4645	4645	4645	4645	0
402	20230616	120000	121084600	4645	4645	4645	4645	0
403	20230616	115900	121084600	4645	4645	4645	4645	0
404	20230616	115800	121084600	4645	4650	4650	4645	1000
405	20230616	115700	116439570	4645	4655	4655	4645	2000
406	20230616	115600	107142910	4675	4670	4675	4670	30
407	20230616	115500	107002780	4655	4655	4655	4655	0
408	20230616	115400	107002780	4655	4655	4655	4655	0
409	20230616	115300	107002780	4655	4655	4655	4655	0
410	20230616	115200	107002780	4655	4655	4655	4655	0
411	20230616	115100	107002780	4655	4655	4655	4655	0
412	20230616	115000	107002780	4655	4655	4655	4655	0
413	20230616	114900	107002780	4655	4655	4655	4655	0
414	20230616	114800	107002780	4655	4655	4655	4655	0
415	20230616	114700	107002780	4655	4655	4655	4655	0
416	20230616	114600	107002780	4655	4655	4655	4655	0
417	20230616	114500	107002780	4655	4655	4655	4655	0
418	20230616	114400	107002780	4655	4655	4655	4655	0
419	20230616	114300	107002780	4655	4655	4655	4655	0
420	20230616	114200	107002780	4655	4655	4655	4655	0
421	20230616	114100	107002780	4655	4655	4655	4655	2
422	20230616	114000	106993470	4670	4670	4670	4670	1
423	20230616	113900	106988800	4670	4670	4670	4670	0
424	20230616	113800	106988800	4670	4670	4670	4670	0
425	20230616	113700	106988800	4670	4670	4670	4670	0
426	20230616	113600	106988800	4670	4670	4670	4670	0
427	20230616	113500	106988800	4670	4670	4670	4670	0
428	20230616	113400	106988800	4670	4655	4670	4655	105
429	20230616	113300	106499950	4655	4655	4655	4655	0
430	20230616	113200	106499950	4655	4655	4655	4655	0
431	20230616	113100	106499950	4655	4655	4655	4655	0
432	20230616	113000	106499950	4655	4655	4655	4655	20
433	20230616	112900	106406850	4650	4650	4650	4650	0
434	20230616	112800	106406850	4650	4660	4660	4650	4713
435	20230616	112700	84480055	4660	4660	4660	4660	20
436	20230616	112600	84386855	4660	4660	4660	4660	0
437	20230616	112500	84386855	4660	4660	4660	4660	0
438	20230616	112400	84386855	4660	4660	4660	4660	140
439	20230616	112300	83734455	4660	4660	4660	4660	141
440	20230616	112200	83077395	4675	4675	4675	4675	0
441	20230616	112100	83077395	4675	4675	4675	4675	0
442	20230616	112000	83077395	4675	4675	4675	4675	1
443	20230616	111900	83072720	4660	4660	4660	4660	0
444	20230616	111800	83072720	4660	4670	4670	4660	104
445	20230616	111700	82587940	4660	4660	4660	4660	0
446	20230616	111600	82587940	4660	4660	4660	4660	28
447	20230616	111500	82457460	4660	4660	4660	4660	10
448	20230616	111400	82410860	4660	4660	4660	4660	262
449	20230616	111300	81189940	4665	4670	4670	4665	223
450	20230616	111200	80149635	4670	4670	4670	4670	0
451	20230616	111100	80149635	4670	4670	4675	4670	16
452	20230616	111000	80074910	4675	4675	4675	4675	0
453	20230616	110900	80074910	4675	4675	4675	4675	20
454	20230616	110800	79981410	4675	4675	4675	4675	1
455	20230616	110700	79976735	4680	4680	4680	4680	0
456	20230616	110600	79976735	4680	4680	4680	4680	0
457	20230616	110500	79976735	4680	4680	4680	4680	0
458	20230616	110400	79976735	4680	4680	4685	4680	3
459	20230616	110300	79962690	4680	4680	4680	4680	0
460	20230616	110200	79962690	4680	4680	4680	4680	0
461	20230616	110100	79962690	4680	4680	4680	4680	0
462	20230616	110000	79962690	4680	4680	4680	4680	0
463	20230616	105900	79962690	4680	4680	4680	4680	0
464	20230616	105800	79962690	4680	4680	4680	4680	33
465	20230616	105700	79808250	4680	4680	4680	4680	267
466	20230616	105600	78558690	4680	4675	4680	4675	4
467	20230616	105500	78539985	4680	4680	4680	4680	4
468	20230616	105400	78521265	4675	4675	4675	4675	38
469	20230616	105300	78343615	4675	4675	4675	4675	0
470	20230616	105200	78343615	4675	4680	4680	4675	2
471	20230616	105100	78334260	4675	4675	4675	4675	0
472	20230616	105000	78334260	4675	4680	4680	4675	2
473	20230616	104900	78324905	4675	4675	4675	4675	0
474	20230616	104800	78324905	4675	4675	4675	4675	1
475	20230616	104700	78320230	4680	4680	4680	4680	1
476	20230616	104600	78315550	4675	4675	4675	4675	13
477	20230616	104500	78254775	4680	4675	4680	4675	184
478	20230616	104400	77394550	4670	4670	4670	4670	0
479	20230616	104300	77394550	4670	4670	4670	4670	0
480	20230616	104200	77394550	4670	4670	4670	4670	0
481	20230616	104100	77394550	4670	4670	4670	4670	1
482	20230616	104000	77389880	4675	4675	4675	4675	0
483	20230616	103900	77389880	4675	4660	4680	4660	103
484	20230616	103800	76909850	4655	4655	4655	4655	0
485	20230616	103700	76909850	4655	4655	4655	4655	0
486	20230616	103600	76909850	4655	4655	4655	4655	0
487	20230616	103500	76909850	4655	4655	4655	4655	0
488	20230616	103400	76909850	4655	4655	4655	4655	0
489	20230616	103300	76909850	4655	4655	4655	4655	0
490	20230616	103200	76909850	4655	4655	4655	4655	0
491	20230616	103100	76909850	4655	4665	4690	4655	2065
492	20230616	103000	67266125	4660	4660	4660	4660	10
493	20230616	102900	67219525	4665	4665	4665	4665	19
494	20230616	102800	67130890	4665	4665	4665	4665	0
495	20230616	102700	67130890	4665	4660	4665	4655	94
496	20230616	102600	66692850	4660	4660	4660	4660	1
497	20230616	102500	66688190	4660	4660	4660	4660	2
498	20230616	102400	66678870	4655	4655	4655	4655	0
499	20230616	102300	66678870	4655	4655	4655	4655	11
500	20230616	102200	66627665	4665	4665	4665	4665	0
501	20230616	102100	66627665	4665	4665	4665	4665	0
502	20230616	102000	66627665	4665	4665	4665	4665	0
503	20230616	101900	66627665	4665	4665	4665	4665	1
504	20230616	101800	66623000	4655	4655	4655	4655	196
505	20230616	101700	65710620	4655	4655	4655	4655	109
506	20230616	101600	65203225	4655	4655	4655	4655	8
507	20230616	101500	65165985	4655	4660	4660	4655	232
508	20230616	101400	64086020	4670	4670	4670	4670	0
509	20230616	101300	64086020	4670	4665	4670	4665	3
510	20230616	101200	64072020	4670	4665	4670	4655	303
511	20230616	101100	62660510	4670	4670	4675	4665	4
512	20230616	101000	62641830	4675	4675	4675	4675	0
513	20230616	100900	62641830	4675	4675	4675	4675	0
514	20230616	100800	62641830	4675	4675	4675	4675	7
515	20230616	100700	62609105	4675	4675	4675	4675	0
516	20230616	100600	62609105	4675	4675	4675	4675	0
517	20230616	100500	62609105	4675	4675	4675	4675	0
518	20230616	100400	62609105	4675	4675	4675	4675	0
519	20230616	100300	62609105	4675	4675	4675	4675	4
520	20230616	100200	62590405	4675	4675	4675	4675	201
521	20230616	100100	61650730	4675	4675	4675	4675	4
522	20230616	100000	61632030	4655	4655	4655	4655	0
523	20230616	095900	61632030	4655	4655	4655	4655	22
524	20230616	095800	61529620	4650	4650	4650	4650	0
525	20230616	095700	61529620	4650	4690	4690	4650	9100
526	20230616	095600	19195700	4725	4725	4725	4725	0
527	20230616	095500	19195700	4725	4725	4725	4725	0
528	20230616	095400	19195700	4725	4725	4725	4725	4
529	20230616	095300	19176800	4720	4720	4720	4720	110
530	20230616	095200	18657600	4725	4725	4725	4725	5
531	20230616	095100	18633975	4685	4725	4725	4685	41
532	20230616	095000	18441090	4725	4725	4730	4725	20
533	20230616	094900	18346565	4730	4720	4730	4720	2
534	20230616	094800	18337115	4670	4700	4700	4670	680
535	20230616	094700	15146755	4735	4735	4735	4735	1
536	20230616	094600	15142020	4735	4735	4735	4735	0
537	20230616	094500	15142020	4735	4735	4735	4735	10
538	20230616	094400	15094670	4735	4735	4735	4735	20
539	20230616	094300	14999970	4735	4735	4735	4735	0
540	20230616	094200	14999970	4735	4735	4735	4735	0
541	20230616	094100	14999970	4735	4735	4735	4735	10
542	20230616	094000	14952620	4735	4735	4735	4735	0
543	20230616	093900	14952620	4735	4735	4735	4735	0
544	20230616	093800	14952620	4735	4735	4735	4735	40
545	20230616	093700	14763220	4735	4735	4735	4735	0
546	20230616	093600	14763220	4735	4735	4735	4735	36
547	20230616	093500	14592760	4735	4735	4735	4735	2
548	20230616	093400	14583290	4735	4735	4735	4735	1
549	20230616	093300	14578555	4735	4730	4740	4685	150
550	20230616	093200	13873540	4730	4710	4730	4710	58
551	20230616	093100	13600290	4710	4710	4710	4710	51
552	20230616	093000	13360080	4710	4700	4710	4700	266
553	20230616	092900	12109680	4690	4680	4690	4680	1674
554	20230616	092800	4262375	4680	4680	4680	4680	66
555	20230616	092700	3953495	4680	4670	4680	4670	161
556	20230616	092600	3200615	4675	4675	4675	4675	0
557	20230616	092500	3200615	4675	4675	4675	4675	0
558	20230616	092400	3200615	4675	4675	4675	4675	0
559	20230616	092300	3200615	4675	4675	4675	4675	0
560	20230616	092200	3200615	4675	4675	4675	4675	1
561	20230616	092100	3195940	4660	4665	4665	4660	138
562	20230616	092000	2552190	4665	4665	4665	4665	0
563	20230616	091900	2552190	4665	4675	4675	4665	215
564	20230616	091800	1549185	4675	4675	4675	4675	50
565	20230616	091700	1315435	4665	4665	4665	4665	0
566	20230616	091600	1315435	4665	4665	4665	4665	1
567	20230616	091500	1310770	4675	4680	4680	4675	157
568	20230616	091400	576545	4665	4665	4665	4665	0
569	20230616	091300	576545	4665	4665	4665	4665	0
570	20230616	091200	576545	4665	4665	4665	4665	15
571	20230616	091100	506570	4650	4650	4650	4650	0
572	20230616	091000	506570	4650	4650	4650	4650	0
573	20230616	090900	506570	4650	4650	4650	4650	1
574	20230616	090800	501920	4650	4650	4650	4650	0
575	20230616	090700	501920	4650	4650	4650	4650	0
576	20230616	090600	501920	4650	4650	4650	4650	0
577	20230616	090500	501920	4650	4650	4650	4650	0
578	20230616	090400	501920	4650	4685	4685	4650	23
579	20230616	090300	394865	4685	4685	4685	4685	0
580	20230616	090200	394865	4685	4685	4685	4685	0
581	20230616	090100	394865	4685	4685	4685	4685	1
582	20230616	090000	390180	4645	4645	4645	4645	84