KissMeData/251370/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210400	165657310	12020	12020	12020	12020	140
3	20230609	210300	165657310	12020	12020	12020	12020	0
4	20230609	210200	165657310	12020	12020	12020	12020	0
5	20230609	210100	165657310	12020	12020	12020	12020	0
6	20230609	210000	165657310	12020	12020	12020	12020	0
7	20230609	205900	165657310	12020	12020	12020	12020	0
8	20230609	205800	165657310	12020	12020	12020	12020	0
9	20230609	205700	165657310	12020	12020	12020	12020	0
10	20230609	205600	165657310	12020	12020	12020	12020	0
11	20230609	205500	165657310	12020	12020	12020	12020	0
12	20230609	205400	165657310	12020	12020	12020	12020	0
13	20230609	205300	165657310	12020	12020	12020	12020	0
14	20230609	205200	165657310	12020	12020	12020	12020	0
15	20230609	205100	165657310	12020	12020	12020	12020	0
16	20230609	205000	165657310	12020	12020	12020	12020	0
17	20230609	204900	165657310	12020	12020	12020	12020	0
18	20230609	204800	165657310	12020	12020	12020	12020	0
19	20230609	204700	165657310	12020	12020	12020	12020	0
20	20230609	204600	165657310	12020	12020	12020	12020	0
21	20230609	204500	165657310	12020	12020	12020	12020	0
22	20230609	204400	165657310	12020	12020	12020	12020	0
23	20230609	204300	165657310	12020	12020	12020	12020	0
24	20230609	204200	165657310	12020	12020	12020	12020	0
25	20230609	204100	165657310	12020	12020	12020	12020	0
26	20230609	204000	165657310	12020	12020	12020	12020	0
27	20230609	203900	165657310	12020	12020	12020	12020	0
28	20230609	203800	165657310	12020	12020	12020	12020	0
29	20230609	203700	165657310	12020	12020	12020	12020	0
30	20230609	203600	165657310	12020	12020	12020	12020	0
31	20230609	203500	165657310	12020	12020	12020	12020	0
32	20230609	203400	165657310	12020	12020	12020	12020	140
33	20230609	203300	165657310	12020	12020	12020	12020	0
34	20230609	203200	165657310	12020	12020	12020	12020	0
35	20230609	203100	165657310	12020	12020	12020	12020	0
36	20230609	203000	165657310	12020	12020	12020	12020	0
37	20230609	202900	165657310	12020	12020	12020	12020	0
38	20230609	202800	165657310	12020	12020	12020	12020	0
39	20230609	202700	165657310	12020	12020	12020	12020	0
40	20230609	202600	165657310	12020	12020	12020	12020	0
41	20230609	202500	165657310	12020	12020	12020	12020	0
42	20230609	202400	165657310	12020	12020	12020	12020	0
43	20230609	202300	165657310	12020	12020	12020	12020	0
44	20230609	202200	165657310	12020	12020	12020	12020	0
45	20230609	202100	165657310	12020	12020	12020	12020	0
46	20230609	202000	165657310	12020	12020	12020	12020	0
47	20230609	201900	165657310	12020	12020	12020	12020	0
48	20230609	201800	165657310	12020	12020	12020	12020	0
49	20230609	201700	165657310	12020	12020	12020	12020	0
50	20230609	201600	165657310	12020	12020	12020	12020	0
51	20230609	201500	165657310	12020	12020	12020	12020	0
52	20230609	201400	165657310	12020	12020	12020	12020	0
53	20230609	201300	165657310	12020	12020	12020	12020	0
54	20230609	201200	165657310	12020	12020	12020	12020	0
55	20230609	201100	165657310	12020	12020	12020	12020	0
56	20230609	201000	165657310	12020	12020	12020	12020	0
57	20230609	200900	165657310	12020	12020	12020	12020	0
58	20230609	200800	165657310	12020	12020	12020	12020	0
59	20230609	200700	165657310	12020	12020	12020	12020	0
60	20230609	200600	165657310	12020	12020	12020	12020	0
61	20230609	200500	165657310	12020	12020	12020	12020	0
62	20230609	200400	165657310	12020	12020	12020	12020	140
63	20230609	200300	165657310	12020	12020	12020	12020	0
64	20230609	200200	165657310	12020	12020	12020	12020	0
65	20230609	200100	165657310	12020	12020	12020	12020	0
66	20230609	200000	165657310	12020	12020	12020	12020	0
67	20230609	195900	165657310	12020	12020	12020	12020	0
68	20230609	195800	165657310	12020	12020	12020	12020	0
69	20230609	195700	165657310	12020	12020	12020	12020	0
70	20230609	195600	165657310	12020	12020	12020	12020	0
71	20230609	195500	165657310	12020	12020	12020	12020	0
72	20230609	195400	165657310	12020	12020	12020	12020	0
73	20230609	195300	165657310	12020	12020	12020	12020	0
74	20230609	195200	165657310	12020	12020	12020	12020	0
75	20230609	195100	165657310	12020	12020	12020	12020	0
76	20230609	195000	165657310	12020	12020	12020	12020	0
77	20230609	194900	165657310	12020	12020	12020	12020	0
78	20230609	194800	165657310	12020	12020	12020	12020	0
79	20230609	194700	165657310	12020	12020	12020	12020	0
80	20230609	194600	165657310	12020	12020	12020	12020	0
81	20230609	194500	165657310	12020	12020	12020	12020	0
82	20230609	194400	165657310	12020	12020	12020	12020	0
83	20230609	194300	165657310	12020	12020	12020	12020	0
84	20230609	194200	165657310	12020	12020	12020	12020	0
85	20230609	194100	165657310	12020	12020	12020	12020	0
86	20230609	194000	165657310	12020	12020	12020	12020	0
87	20230609	193900	165657310	12020	12020	12020	12020	0
88	20230609	193800	165657310	12020	12020	12020	12020	0
89	20230609	193700	165657310	12020	12020	12020	12020	0
90	20230609	193600	165657310	12020	12020	12020	12020	0
91	20230609	193500	165657310	12020	12020	12020	12020	0
92	20230609	193400	165657310	12020	12020	12020	12020	140
93	20230609	193300	165657310	12020	12020	12020	12020	0
94	20230609	193200	165657310	12020	12020	12020	12020	0
95	20230609	193100	165657310	12020	12020	12020	12020	0
96	20230609	193000	165657310	12020	12020	12020	12020	0
97	20230609	192900	165657310	12020	12020	12020	12020	0
98	20230609	192800	165657310	12020	12020	12020	12020	0
99	20230609	192700	165657310	12020	12020	12020	12020	0
100	20230609	192600	165657310	12020	12020	12020	12020	0
101	20230609	192500	165657310	12020	12020	12020	12020	0
102	20230609	192400	165657310	12020	12020	12020	12020	0
103	20230609	192300	165657310	12020	12020	12020	12020	0
104	20230609	192200	165657310	12020	12020	12020	12020	0
105	20230609	192100	165657310	12020	12020	12020	12020	0
106	20230609	192000	165657310	12020	12020	12020	12020	0
107	20230609	191900	165657310	12020	12020	12020	12020	0
108	20230609	191800	165657310	12020	12020	12020	12020	0
109	20230609	191700	165657310	12020	12020	12020	12020	0
110	20230609	191600	165657310	12020	12020	12020	12020	0
111	20230609	191500	165657310	12020	12020	12020	12020	0
112	20230609	191400	165657310	12020	12020	12020	12020	0
113	20230609	191300	165657310	12020	12020	12020	12020	0
114	20230609	191200	165657310	12020	12020	12020	12020	0
115	20230609	191100	165657310	12020	12020	12020	12020	0
116	20230609	191000	165657310	12020	12020	12020	12020	0
117	20230609	190900	165657310	12020	12020	12020	12020	0
118	20230609	190800	165657310	12020	12020	12020	12020	0
119	20230609	190700	165657310	12020	12020	12020	12020	0
120	20230609	190600	165657310	12020	12020	12020	12020	0
121	20230609	190500	165657310	12020	12020	12020	12020	0
122	20230609	190400	165657310	12020	12020	12020	12020	140
123	20230609	190300	165657310	12020	12020	12020	12020	0
124	20230609	190200	165657310	12020	12020	12020	12020	0
125	20230609	190100	165657310	12020	12020	12020	12020	0
126	20230609	190000	165657310	12020	12020	12020	12020	0
127	20230609	185900	165657310	12020	12020	12020	12020	0
128	20230609	185800	165657310	12020	12020	12020	12020	0
129	20230609	185700	165657310	12020	12020	12020	12020	0
130	20230609	185600	165657310	12020	12020	12020	12020	0
131	20230609	185500	165657310	12020	12020	12020	12020	0
132	20230609	185400	165657310	12020	12020	12020	12020	0
133	20230609	185300	165657310	12020	12020	12020	12020	0
134	20230609	185200	165657310	12020	12020	12020	12020	0
135	20230609	185100	165657310	12020	12020	12020	12020	0
136	20230609	185000	165657310	12020	12020	12020	12020	0
137	20230609	184900	165657310	12020	12020	12020	12020	0
138	20230609	184800	165657310	12020	12020	12020	12020	0
139	20230609	184700	165657310	12020	12020	12020	12020	0
140	20230609	184600	165657310	12020	12020	12020	12020	0
141	20230609	184500	165657310	12020	12020	12020	12020	0
142	20230609	184400	165657310	12020	12020	12020	12020	0
143	20230609	184300	165657310	12020	12020	12020	12020	0
144	20230609	184200	165657310	12020	12020	12020	12020	0
145	20230609	184100	165657310	12020	12020	12020	12020	0
146	20230609	184000	165657310	12020	12020	12020	12020	0
147	20230609	183900	165657310	12020	12020	12020	12020	0
148	20230609	183800	165657310	12020	12020	12020	12020	0
149	20230609	183700	165657310	12020	12020	12020	12020	0
150	20230609	183600	165657310	12020	12020	12020	12020	0
151	20230609	183500	165657310	12020	12020	12020	12020	0
152	20230609	183400	165657310	12020	12020	12020	12020	140
153	20230609	183300	165657310	12020	12020	12020	12020	0
154	20230609	183200	165657310	12020	12020	12020	12020	0
155	20230609	183100	165657310	12020	12020	12020	12020	0
156	20230609	183000	165657310	12020	12020	12020	12020	0
157	20230609	182900	165657310	12020	12020	12020	12020	0
158	20230609	182800	165657310	12020	12020	12020	12020	0
159	20230609	182700	165657310	12020	12020	12020	12020	0
160	20230609	182600	165657310	12020	12020	12020	12020	0
161	20230609	182500	165657310	12020	12020	12020	12020	0
162	20230609	182400	165657310	12020	12020	12020	12020	0
163	20230609	182300	165657310	12020	12020	12020	12020	0
164	20230609	182200	165657310	12020	12020	12020	12020	0
165	20230609	182100	165657310	12020	12020	12020	12020	0
166	20230609	182000	165657310	12020	12020	12020	12020	0
167	20230609	181900	165657310	12020	12020	12020	12020	0
168	20230609	181800	165657310	12020	12020	12020	12020	0
169	20230609	181700	165657310	12020	12020	12020	12020	0
170	20230609	181600	165657310	12020	12020	12020	12020	0
171	20230609	181500	165657310	12020	12020	12020	12020	0
172	20230609	181400	165657310	12020	12020	12020	12020	0
173	20230609	181300	165657310	12020	12020	12020	12020	0
174	20230609	181200	165657310	12020	12020	12020	12020	0
175	20230609	181100	165657310	12020	12020	12020	12020	0
176	20230609	181000	165657310	12020	12020	12020	12020	0
177	20230609	180900	165657310	12020	12020	12020	12020	0
178	20230609	180800	165657310	12020	12020	12020	12020	0
179	20230609	180700	165657310	12020	12020	12020	12020	0
180	20230609	180600	165657310	12020	12020	12020	12020	0
181	20230609	180500	165657310	12020	12020	12020	12020	0
182	20230609	180400	165657310	12020	12020	12020	12020	140
183	20230609	180300	165657310	12020	12020	12020	12020	0
184	20230609	180200	165657310	12020	12020	12020	12020	0
185	20230609	180100	165657310	12020	12020	12020	12020	0
186	20230609	180000	165657310	12020	12020	12020	12020	0
187	20230609	175900	165657310	12020	12020	12020	12020	0
188	20230609	175800	165657310	12020	12020	12020	12020	0
189	20230609	175700	165657310	12020	12020	12020	12020	0
190	20230609	175600	165657310	12020	12020	12020	12020	0
191	20230609	175500	165657310	12020	12020	12020	12020	0
192	20230609	175400	165657310	12020	12020	12020	12020	0
193	20230609	175300	165657310	12020	12020	12020	12020	0
194	20230609	175200	165657310	12020	12020	12020	12020	0
195	20230609	175100	165657310	12020	12020	12020	12020	0
196	20230609	175000	165657310	12020	12020	12020	12020	0
197	20230609	174900	165657310	12020	12020	12020	12020	0
198	20230609	174800	165657310	12020	12020	12020	12020	0
199	20230609	174700	165657310	12020	12020	12020	12020	0
200	20230609	174600	165657310	12020	12020	12020	12020	0
201	20230609	174500	165657310	12020	12020	12020	12020	0
202	20230609	174400	165657310	12020	12020	12020	12020	0
203	20230609	174300	165657310	12020	12020	12020	12020	0
204	20230609	174200	165657310	12020	12020	12020	12020	0
205	20230609	174100	165657310	12020	12020	12020	12020	0
206	20230609	174000	165657310	12020	12020	12020	12020	0
207	20230609	173900	165657310	12020	12020	12020	12020	0
208	20230609	173800	165657310	12020	12020	12020	12020	0
209	20230609	173700	165657310	12020	12020	12020	12020	0
210	20230609	173600	165657310	12020	12020	12020	12020	0
211	20230609	173500	165657310	12020	12020	12020	12020	0
212	20230609	173400	165657310	12020	12020	12020	12020	140
213	20230609	173300	165657310	12020	12020	12020	12020	0
214	20230609	173200	165657310	12020	12020	12020	12020	0
215	20230609	173100	165657310	12020	12020	12020	12020	0
216	20230609	173000	165657310	12020	12020	12020	12020	0
217	20230609	172900	165657310	12020	12020	12020	12020	0
218	20230609	172800	165657310	12020	12020	12020	12020	0
219	20230609	172700	165657310	12020	12020	12020	12020	0
220	20230609	172600	165657310	12020	12020	12020	12020	0
221	20230609	172500	165657310	12020	12020	12020	12020	0
222	20230609	172400	165657310	12020	12020	12020	12020	0
223	20230609	172300	165657310	12020	12020	12020	12020	0
224	20230609	172200	165657310	12020	12020	12020	12020	0
225	20230609	172100	165657310	12020	12020	12020	12020	0
226	20230609	172000	165657310	12020	12020	12020	12020	0
227	20230609	171900	165657310	12020	12020	12020	12020	0
228	20230609	171800	165657310	12020	12020	12020	12020	0
229	20230609	171700	165657310	12020	12020	12020	12020	0
230	20230609	171600	165657310	12020	12020	12020	12020	0
231	20230609	171500	165657310	12020	12020	12020	12020	0
232	20230609	171400	165657310	12020	12020	12020	12020	0
233	20230609	171300	165657310	12020	12020	12020	12020	0
234	20230609	171200	165657310	12020	12020	12020	12020	0
235	20230609	171100	165657310	12020	12020	12020	12020	0
236	20230609	171000	165657310	12020	12020	12020	12020	0
237	20230609	170900	165657310	12020	12020	12020	12020	0
238	20230609	170800	165657310	12020	12020	12020	12020	0
239	20230609	170700	165657310	12020	12020	12020	12020	0
240	20230609	170600	165657310	12020	12020	12020	12020	0
241	20230609	170500	165657310	12020	12020	12020	12020	0
242	20230609	170400	165657310	12020	12020	12020	12020	140
243	20230609	170300	165657310	12020	12020	12020	12020	0
244	20230609	170200	165657310	12020	12020	12020	12020	0
245	20230609	170100	165657310	12020	12020	12020	12020	0
246	20230609	170000	165657310	12020	12020	12020	12020	0
247	20230609	165900	165657310	12020	12020	12020	12020	0
248	20230609	165800	165657310	12020	12020	12020	12020	0
249	20230609	165700	165657310	12020	12020	12020	12020	0
250	20230609	165600	165657310	12020	12020	12020	12020	0
251	20230609	165500	165657310	12020	12020	12020	12020	0
252	20230609	165400	165657310	12020	12020	12020	12020	0
253	20230609	165300	165657310	12020	12020	12020	12020	0
254	20230609	165200	165657310	12020	12020	12020	12020	0
255	20230609	165100	165657310	12020	12020	12020	12020	0
256	20230609	165000	165657310	12020	12020	12020	12020	0
257	20230609	164900	165657310	12020	12020	12020	12020	0
258	20230609	164800	165657310	12020	12020	12020	12020	0
259	20230609	164700	165657310	12020	12020	12020	12020	0
260	20230609	164600	165657310	12020	12020	12020	12020	0
261	20230609	164500	165657310	12020	12020	12020	12020	0
262	20230609	164400	165657310	12020	12020	12020	12020	0
263	20230609	164300	165657310	12020	12020	12020	12020	0
264	20230609	164200	165657310	12020	12020	12020	12020	0
265	20230609	164100	165657310	12020	12020	12020	12020	0
266	20230609	164000	165657310	12020	12020	12020	12020	0
267	20230609	163900	165657310	12020	12020	12020	12020	0
268	20230609	163800	165657310	12020	12020	12020	12020	0
269	20230609	163700	165657310	12020	12020	12020	12020	0
270	20230609	163600	165657310	12020	12020	12020	12020	0
271	20230609	163500	165657310	12020	12020	12020	12020	0
272	20230609	163400	165657310	12020	12020	12020	12020	140
273	20230609	163300	165657310	12020	12020	12020	12020	0
274	20230609	163200	165657310	12020	12020	12020	12020	0
275	20230609	163100	165657310	12020	12020	12020	12020	0
276	20230609	163000	165657310	12020	12020	12020	12020	0
277	20230609	162900	165657310	12020	12020	12020	12020	0
278	20230609	162800	165657310	12020	12020	12020	12020	0
279	20230609	162700	165657310	12020	12020	12020	12020	0
280	20230609	162600	165657310	12020	12020	12020	12020	0
281	20230609	162500	165657310	12020	12020	12020	12020	0
282	20230609	162400	165657310	12020	12020	12020	12020	0
283	20230609	162300	165657310	12020	12020	12020	12020	0
284	20230609	162200	165657310	12020	12020	12020	12020	0
285	20230609	162100	165657310	12020	12020	12020	12020	0
286	20230609	162000	165657310	12020	12020	12020	12020	0
287	20230609	161900	165657310	12020	12020	12020	12020	0
288	20230609	161800	165657310	12020	12020	12020	12020	0
289	20230609	161700	165657310	12020	12020	12020	12020	0
290	20230609	161600	165657310	12020	12020	12020	12020	0
291	20230609	161500	165657310	12020	12020	12020	12020	0
292	20230609	161400	165657310	12020	12020	12020	12020	0
293	20230609	161300	165657310	12020	12020	12020	12020	0
294	20230609	161200	165657310	12020	12020	12020	12020	0
295	20230609	161100	165657310	12020	12020	12020	12020	0
296	20230609	161000	165657310	12020	12020	12020	12020	0
297	20230609	160900	165657310	12020	12020	12020	12020	0
298	20230609	160800	165657310	12020	12020	12020	12020	0
299	20230609	160700	165657310	12020	12020	12020	12020	0
300	20230609	160600	165657310	12020	12020	12020	12020	0
301	20230609	160500	165657310	12020	12020	12020	12020	0
302	20230609	160400	165657310	12020	12020	12020	12020	140
303	20230609	160300	165657310	12020	12020	12020	12020	0
304	20230609	160200	165657310	12020	12020	12020	12020	0
305	20230609	160100	165657310	12020	12020	12020	12020	0
306	20230609	160000	165657310	12020	12020	12020	12020	0
307	20230609	155900	165657310	12020	12020	12020	12020	0
308	20230609	155800	165657310	12020	12020	12020	12020	0
309	20230609	155700	165657310	12020	12020	12020	12020	0
310	20230609	155600	165657310	12020	12020	12020	12020	0
311	20230609	155500	165657310	12020	12020	12020	12020	0
312	20230609	155400	165657310	12020	12020	12020	12020	0
313	20230609	155300	165657310	12020	12020	12020	12020	0
314	20230609	155200	165657310	12020	12020	12020	12020	0
315	20230609	155100	165657310	12020	12020	12020	12020	0
316	20230609	155000	165657310	12020	12020	12020	12020	0
317	20230609	154900	165657310	12020	12020	12020	12020	0
318	20230609	154800	165657310	12020	12020	12020	12020	0
319	20230609	154700	165657310	12020	12020	12020	12020	0
320	20230609	154600	165657310	12020	12020	12020	12020	0
321	20230609	154500	165657310	12020	12020	12020	12020	0
322	20230609	154400	165657310	12020	12020	12020	12020	0
323	20230609	154300	165657310	12020	12020	12020	12020	0
324	20230609	154200	165657310	12020	12020	12020	12020	0
325	20230609	154100	165657310	12020	12020	12020	12020	0
326	20230609	154000	165657310	12020	12020	12020	12020	0
327	20230609	153900	165657310	12020	12020	12020	12020	0
328	20230609	153800	165657310	12020	12020	12020	12020	0
329	20230609	153700	165657310	12020	12020	12020	12020	0
330	20230609	153600	165657310	12020	12020	12020	12020	0
331	20230609	153500	165657310	12020	12020	12020	12020	0
332	20230609	153400	165657310	12020	12020	12020	12020	140
333	20230609	153300	165657310	12020	12020	12020	12020	0
334	20230609	153200	165657310	12020	12020	12020	12020	0
335	20230609	153100	165657310	12020	12020	12020	12020	0
336	20230609	153000	165657310	12020	12020	12020	12020	140
337	20230609	152900	163974510	12020	12020	12020	12020	0
338	20230609	152800	163974510	12020	12020	12020	12020	0
339	20230609	152700	163974510	12020	12020	12020	12020	0
340	20230609	152600	163974510	12020	12020	12020	12020	0
341	20230609	152500	163974510	12020	12020	12020	12020	0
342	20230609	152400	163974510	12020	12020	12020	12020	0
343	20230609	152300	163974510	12020	12020	12020	12020	0
344	20230609	152200	163974510	12020	12020	12020	12020	0
345	20230609	152100	163974510	12020	12020	12020	12020	0
346	20230609	152000	163974510	12020	12020	12020	12020	0
347	20230609	151900	163974510	12020	12020	12020	12020	25
348	20230609	151800	163674010	12040	12040	12040	12040	0
349	20230609	151700	163674010	12040	12040	12040	12040	88
350	20230609	151600	162614490	12040	12040	12040	12040	0
351	20230609	151500	162614490	12040	12040	12040	12040	25
352	20230609	151400	162313490	12040	12040	12040	12040	25
353	20230609	151300	162012490	12040	12040	12040	12040	25
354	20230609	151200	161711490	12040	12040	12040	12040	0
355	20230609	151100	161711490	12040	12040	12040	12040	92
356	20230609	151000	160603810	12040	12040	12040	12040	25
357	20230609	150900	160302810	12030	12030	12030	12030	0
358	20230609	150800	160302810	12030	12030	12030	12030	25
359	20230609	150700	160002060	12030	12030	12030	12030	115
360	20230609	150600	158618610	12040	12040	12040	12040	25
361	20230609	150500	158317610	12040	12040	12040	12040	25
362	20230609	150400	158016610	12040	12040	12040	12040	25
363	20230609	150300	157715610	12030	12030	12030	12030	0
364	20230609	150200	157715610	12030	12040	12040	12030	26
365	20230609	150100	157402580	12040	12040	12040	12040	1025
366	20230609	150000	145061580	12040	12040	12040	12040	25
367	20230609	145900	144760580	12040	12040	12040	12040	151
368	20230609	145800	142942540	12040	12040	12040	12040	0
369	20230609	145700	142942540	12040	12040	12040	12040	25
370	20230609	145600	142641540	12040	12040	12040	12040	1025
371	20230609	145500	130300540	12040	12040	12040	12040	25
372	20230609	145400	129999540	12040	12040	12040	12040	30
373	20230609	145300	129638340	12040	12040	12040	12040	57
374	20230609	145200	128952060	12050	12050	12050	12050	25
375	20230609	145100	128650810	12050	12050	12050	12050	25
376	20230609	145000	128349560	12050	12050	12050	12050	1239
377	20230609	144900	113419610	12050	12050	12050	12050	0
378	20230609	144800	113419610	12050	12050	12050	12050	25
379	20230609	144700	113118360	12050	12050	12050	12050	2723
380	20230609	144600	80306210	12050	12050	12050	12050	25
381	20230609	144500	80004960	12050	12050	12050	12050	0
382	20230609	144400	80004960	12050	12050	12050	12050	25
383	20230609	144300	79703710	12050	12050	12050	12050	25
384	20230609	144200	79402460	12050	12050	12050	12050	25
385	20230609	144100	79101210	12050	12050	12050	12050	25
386	20230609	144000	78799960	12050	12050	12050	12050	0
387	20230609	143900	78799960	12050	12050	12050	12050	25
388	20230609	143800	78498710	12050	12050	12050	12050	25
389	20230609	143700	78197460	12050	12050	12050	12050	25
390	20230609	143600	77896210	12040	12040	12040	12040	0
391	20230609	143500	77896210	12040	12040	12040	12040	8
392	20230609	143400	77799890	12040	12040	12040	12040	25
393	20230609	143300	77498890	12040	12040	12040	12040	25
394	20230609	143200	77197890	12040	12040	12040	12040	25
395	20230609	143100	76896890	12040	12040	12040	12040	0
396	20230609	143000	76896890	12040	12040	12040	12040	25
397	20230609	142900	76595890	12040	12040	12040	12040	25
398	20230609	142800	76294890	12040	12040	12040	12040	25
399	20230609	142700	75993890	12040	12040	12040	12040	0
400	20230609	142600	75993890	12040	12040	12040	12040	25
401	20230609	142500	75692890	12040	12040	12040	12040	25
402	20230609	142400	75391890	12040	12040	12040	12040	25
403	20230609	142300	75090890	12040	12040	12040	12040	25
404	20230609	142200	74789890	12040	12040	12040	12040	0
405	20230609	142100	74789890	12040	12040	12040	12040	25
406	20230609	142000	74488890	12040	12040	12040	12040	25
407	20230609	141900	74187890	12030	12030	12030	12030	0
408	20230609	141800	74187890	12030	12030	12030	12030	25
409	20230609	141700	73887140	12030	12030	12030	12030	0
410	20230609	141600	73887140	12030	12030	12030	12030	25
411	20230609	141500	73586390	12020	12030	12030	12020	135
412	20230609	141400	71963440	12030	12030	12030	12030	125
413	20230609	141300	70459690	12030	12030	12030	12030	0
414	20230609	141200	70459690	12030	12030	12030	12030	25
415	20230609	141100	70158940	12020	12020	12020	12020	115
416	20230609	141000	68776640	12030	12030	12030	12030	25
417	20230609	140900	68475890	12030	12030	12030	12030	25
418	20230609	140800	68175140	12030	12030	12030	12030	0
419	20230609	140700	68175140	12030	12030	12030	12030	25
420	20230609	140600	67874390	12030	12030	12030	12030	25
421	20230609	140500	67573640	12030	12040	12040	12030	128
422	20230609	140400	66033550	12040	12040	12040	12040	25
423	20230609	140300	65732550	12040	12040	12040	12040	0
424	20230609	140200	65732550	12040	12040	12040	12040	25
425	20230609	140100	65431550	12040	12040	12040	12040	25
426	20230609	140000	65130550	12040	12040	12040	12040	25
427	20230609	135900	64829550	12040	12040	12040	12040	0
428	20230609	135800	64829550	12040	12040	12040	12040	108
429	20230609	135700	63529230	12040	12040	12040	12040	25
430	20230609	135600	63228230	12040	12040	12040	12040	25
431	20230609	135500	62927230	12040	12040	12040	12040	25
432	20230609	135400	62626230	12040	12040	12040	12040	0
433	20230609	135300	62626230	12040	12040	12040	12040	25
434	20230609	135200	62325230	12040	12040	12040	12040	25
435	20230609	135100	62024230	12040	12040	12040	12040	25
436	20230609	135000	61723230	12040	12040	12040	12040	25
437	20230609	134900	61422230	12040	12040	12040	12040	0
438	20230609	134800	61422230	12040	12040	12040	12040	25
439	20230609	134700	61121230	12030	12030	12030	12030	22
440	20230609	134600	60856570	12030	12030	12030	12030	0
441	20230609	134500	60856570	12030	12030	12030	12030	1
442	20230609	134400	60844540	11990	12020	12020	11990	87
443	20230609	134300	59799910	12030	12030	12030	12030	25
444	20230609	134200	59499160	12030	12030	12030	12030	25
445	20230609	134100	59198410	12030	12030	12030	12030	25
446	20230609	134000	58897660	12030	12030	12030	12030	0
447	20230609	133900	58897660	12030	12030	12030	12030	25
448	20230609	133800	58596910	12030	12030	12030	12030	25
449	20230609	133700	58296160	12030	12030	12030	12030	25
450	20230609	133600	57995410	12030	12030	12030	12030	25
451	20230609	133500	57694660	12030	12030	12030	12030	0
452	20230609	133400	57694660	12030	12030	12030	12030	25
453	20230609	133300	57393910	12030	12030	12030	12030	25
454	20230609	133200	57093160	12030	12030	12030	12030	25
455	20230609	133100	56792410	12030	12030	12030	12030	25
456	20230609	133000	56491660	12030	12030	12030	12030	0
457	20230609	132900	56491660	12030	12030	12030	12030	25
458	20230609	132800	56190910	12030	12030	12030	12030	25
459	20230609	132700	55890160	12030	12030	12030	12030	25
460	20230609	132600	55589410	12030	12030	12030	12030	25
461	20230609	132500	55288660	12030	12030	12030	12030	0
462	20230609	132400	55288660	12030	12030	12030	12030	25
463	20230609	132300	54987910	12030	12030	12030	12030	25
464	20230609	132200	54687160	12030	12030	12030	12030	25
465	20230609	132100	54386410	12020	12020	12020	12020	0
466	20230609	132000	54386410	12020	12020	12020	12020	0
467	20230609	131900	54386410	12020	12020	12020	12020	30
468	20230609	131800	54025810	12020	12020	12020	12020	25
469	20230609	131700	53725310	12020	12020	12020	12020	25
470	20230609	131600	53424810	12020	12020	12020	12020	0
471	20230609	131500	53424810	12020	12020	12020	12020	25
472	20230609	131400	53124310	12020	12020	12020	12020	0
473	20230609	131300	53124310	12020	12020	12020	12020	0
474	20230609	131200	53124310	12020	12020	12020	12020	0
475	20230609	131100	53124310	12020	12020	12020	12020	25
476	20230609	131000	52823810	12000	12000	12000	12000	0
477	20230609	130900	52823810	12000	12000	12000	12000	0
478	20230609	130800	52823810	12000	12000	12000	12000	0
479	20230609	130700	52823810	12000	12000	12000	12000	0
480	20230609	130600	52823810	12000	12000	12000	12000	0
481	20230609	130500	52823810	12000	12000	12000	12000	0
482	20230609	130400	52823810	12000	12000	12000	12000	0
483	20230609	130300	52823810	12000	12000	12000	12000	0
484	20230609	130200	52823810	12000	12000	12000	12000	0
485	20230609	130100	52823810	12000	12000	12000	12000	550
486	20230609	130000	46223810	12020	12020	12020	12020	0
487	20230609	125900	46223810	12020	12020	12020	12020	354
488	20230609	125800	41968730	12020	12020	12020	12020	0
489	20230609	125700	41968730	12020	12020	12020	12020	0
490	20230609	125600	41968730	12020	12020	12020	12020	200
491	20230609	125500	39564730	12040	12040	12040	12040	0
492	20230609	125400	39564730	12040	12040	12040	12040	0
493	20230609	125300	39564730	12040	12040	12040	12040	0
494	20230609	125200	39564730	12040	12040	12040	12040	0
495	20230609	125100	39564730	12040	12040	12040	12040	0
496	20230609	125000	39564730	12040	12040	12040	12040	0
497	20230609	124900	39564730	12040	12040	12040	12040	0
498	20230609	124800	39564730	12040	12040	12040	12040	0
499	20230609	124700	39564730	12040	12040	12040	12040	0
500	20230609	124600	39564730	12040	12040	12040	12040	0
501	20230609	124500	39564730	12040	12040	12040	12040	0
502	20230609	124400	39564730	12040	12040	12040	12040	0
503	20230609	124300	39564730	12040	12040	12040	12040	0
504	20230609	124200	39564730	12040	12040	12040	12040	0
505	20230609	124100	39564730	12040	12040	12040	12040	0
506	20230609	124000	39564730	12040	12040	12040	12040	0
507	20230609	123900	39564730	12040	12040	12040	12040	0
508	20230609	123800	39564730	12040	12040	12040	12040	0
509	20230609	123700	39564730	12040	12040	12040	12040	0
510	20230609	123600	39564730	12040	12040	12040	12040	0
511	20230609	123500	39564730	12040	12040	12040	12040	0
512	20230609	123400	39564730	12040	12040	12040	12040	0
513	20230609	123300	39564730	12040	12040	12040	12040	166
514	20230609	123200	37566090	12040	12040	12040	12040	0
515	20230609	123100	37566090	12040	12040	12040	12040	0
516	20230609	123000	37566090	12040	12040	12040	12040	0
517	20230609	122900	37566090	12040	12040	12040	12040	0
518	20230609	122800	37566090	12040	12040	12040	12040	0
519	20230609	122700	37566090	12040	12040	12040	12040	0
520	20230609	122600	37566090	12040	12040	12040	12040	0
521	20230609	122500	37566090	12040	12040	12040	12040	0
522	20230609	122400	37566090	12040	12040	12040	12040	0
523	20230609	122300	37566090	12040	12040	12040	12040	0
524	20230609	122200	37566090	12040	12040	12040	12040	1
525	20230609	122100	37554050	12040	12040	12040	12040	0
526	20230609	122000	37554050	12040	12040	12040	12040	0
527	20230609	121900	37554050	12040	12040	12040	12040	0
528	20230609	121800	37554050	12040	12040	12040	12040	0
529	20230609	121700	37554050	12040	12040	12040	12040	0
530	20230609	121600	37554050	12040	12040	12040	12040	0
531	20230609	121500	37554050	12040	12040	12040	12040	0
532	20230609	121400	37554050	12040	12040	12040	12040	0
533	20230609	121300	37554050	12040	12040	12040	12040	0
534	20230609	121200	37554050	12040	12040	12040	12040	0
535	20230609	121100	37554050	12040	12040	12040	12040	0
536	20230609	121000	37554050	12040	12040	12040	12040	0
537	20230609	120900	37554050	12040	12040	12040	12040	0
538	20230609	120800	37554050	12040	12040	12040	12040	118
539	20230609	120700	36133330	12040	12040	12040	12040	0
540	20230609	120600	36133330	12040	12040	12040	12040	0
541	20230609	120500	36133330	12040	12040	12040	12040	0
542	20230609	120400	36133330	12040	12040	12040	12040	0
543	20230609	120300	36133330	12040	12040	12040	12040	0
544	20230609	120200	36133330	12040	12040	12040	12040	0
545	20230609	120100	36133330	12040	12040	12040	12040	0
546	20230609	120000	36133330	12040	12040	12040	12040	0
547	20230609	115900	36133330	12040	12040	12040	12040	0
548	20230609	115800	36133330	12040	12040	12040	12040	0
549	20230609	115700	36133330	12040	12040	12040	12040	0
550	20230609	115600	36133330	12040	12040	12040	12040	0
551	20230609	115500	36133330	12040	12040	12040	12040	3
552	20230609	115400	36097210	11930	11930	11930	11930	0
553	20230609	115300	36097210	11930	11930	11930	11930	0
554	20230609	115200	36097210	11930	11930	11930	11930	0
555	20230609	115100	36097210	11930	11930	11930	11930	0
556	20230609	115000	36097210	11930	11930	11930	11930	0
557	20230609	114900	36097210	11930	11930	11930	11930	0
558	20230609	114800	36097210	11930	11930	11930	11930	0
559	20230609	114700	36097210	11930	12030	12030	11930	589
560	20230609	114600	29051510	12030	12030	12030	12030	0
561	20230609	114500	29051510	12030	12030	12030	12030	0
562	20230609	114400	29051510	12030	12030	12030	12030	0
563	20230609	114300	29051510	12030	12030	12030	12030	0
564	20230609	114200	29051510	12030	12030	12030	12030	0
565	20230609	114100	29051510	12030	12030	12030	12030	0
566	20230609	114000	29051510	12030	12030	12030	12030	0
567	20230609	113900	29051510	12030	12030	12030	12030	0
568	20230609	113800	29051510	12030	12030	12030	12030	0
569	20230609	113700	29051510	12030	12030	12030	12030	0
570	20230609	113600	29051510	12030	12030	12030	12030	0
571	20230609	113500	29051510	12030	12030	12030	12030	100
572	20230609	113400	27848510	12030	12030	12030	12030	0
573	20230609	113300	27848510	12030	12030	12030	12030	0
574	20230609	113200	27848510	12030	12030	12030	12030	0
575	20230609	113100	27848510	12030	12030	12030	12030	0
576	20230609	113000	27848510	12030	12030	12030	12030	0
577	20230609	112900	27848510	12030	12030	12030	12030	0
578	20230609	112800	27848510	12030	12030	12030	12030	0
579	20230609	112700	27848510	12030	12030	12030	12030	0
580	20230609	112600	27848510	12030	12030	12030	12030	0
581	20230609	112500	27848510	12030	12030	12030	12030	0
582	20230609	112400	27848510	12030	12030	12030	12030	0
583	20230609	112300	27848510	12030	12030	12030	12030	0
584	20230609	112200	27848510	12030	12030	12030	12030	0
585	20230609	112100	27848510	12030	12030	12030	12030	0
586	20230609	112000	27848510	12030	12030	12030	12030	0
587	20230609	111900	27848510	12030	12030	12030	12030	0
588	20230609	111800	27848510	12030	12030	12030	12030	0
589	20230609	111700	27848510	12030	12030	12030	12030	0
590	20230609	111600	27848510	12030	12030	12030	12030	0
591	20230609	111500	27848510	12030	12030	12030	12030	0
592	20230609	111400	27848510	12030	12030	12030	12030	0
593	20230609	111300	27848510	12030	12030	12030	12030	0
594	20230609	111200	27848510	12030	12030	12030	12030	0
595	20230609	111100	27848510	12030	12030	12030	12030	0
596	20230609	111000	27848510	12030	12030	12030	12030	101
597	20230609	110900	26633480	12030	12030	12030	12030	0
598	20230609	110800	26633480	12030	12030	12030	12030	0
599	20230609	110700	26633480	12030	12030	12030	12030	98
600	20230609	110600	25454540	12030	12030	12030	12030	0
601	20230609	110500	25454540	12030	12030	12030	12030	0
602	20230609	110400	25454540	12030	12030	12030	12030	0
603	20230609	110300	25454540	12030	12030	12030	12030	0
604	20230609	110200	25454540	12030	12030	12030	12030	0
605	20230609	110100	25454540	12030	12030	12030	12030	0
606	20230609	110000	25454540	12030	12030	12030	12030	0
607	20230609	105900	25454540	12030	12030	12030	12030	0
608	20230609	105800	25454540	12030	12030	12030	12030	0
609	20230609	105700	25454540	12030	12030	12030	12030	0
610	20230609	105600	25454540	12030	12030	12030	12030	0
611	20230609	105500	25454540	12030	12030	12030	12030	0
612	20230609	105400	25454540	12030	12030	12030	12030	0
613	20230609	105300	25454540	12030	12030	12030	12030	0
614	20230609	105200	25454540	12030	12030	12030	12030	18
615	20230609	105100	25238000	12030	12030	12030	12030	38
616	20230609	105000	24780860	12030	12050	12050	12030	1047
617	20230609	104900	12175250	12040	12040	12040	12040	0
618	20230609	104800	12175250	12040	12040	12040	12040	0
619	20230609	104700	12175250	12040	12040	12040	12040	0
620	20230609	104600	12175250	12040	12040	12040	12040	0
621	20230609	104500	12175250	12040	12040	12040	12040	0
622	20230609	104400	12175250	12040	12050	12050	12040	5
623	20230609	104300	12115010	12050	12050	12050	12050	20
624	20230609	104200	11874010	12050	12050	12050	12050	0
625	20230609	104100	11874010	12050	12050	12050	12050	0
626	20230609	104000	11874010	12050	12050	12050	12050	0
627	20230609	103900	11874010	12050	12050	12050	12050	0
628	20230609	103800	11874010	12050	12050	12050	12050	0
629	20230609	103700	11874010	12050	12050	12050	12050	0
630	20230609	103600	11874010	12050	12050	12050	12050	0
631	20230609	103500	11874010	12050	12050	12050	12050	0
632	20230609	103400	11874010	12050	12050	12050	12050	0
633	20230609	103300	11874010	12050	12050	12050	12050	0
634	20230609	103200	11874010	12050	12050	12050	12050	0
635	20230609	103100	11874010	12050	12050	12050	12050	0
636	20230609	103000	11874010	12050	12050	12050	12050	0
637	20230609	102900	11874010	12050	12050	12050	12050	0
638	20230609	102800	11874010	12050	12050	12050	12050	0
639	20230609	102700	11874010	12050	12050	12050	12050	0
640	20230609	102600	11874010	12050	12050	12050	12050	0
641	20230609	102500	11874010	12050	12050	12050	12050	2
642	20230609	102400	11849910	12050	12050	12050	12050	0
643	20230609	102300	11849910	12050	12050	12050	12050	0
644	20230609	102200	11849910	12050	12050	12050	12050	0
645	20230609	102100	11849910	12050	12050	12050	12050	0
646	20230609	102000	11849910	12050	12050	12050	12050	0
647	20230609	101900	11849910	12050	12050	12050	12050	9
648	20230609	101800	11741460	12050	12050	12050	12050	0
649	20230609	101700	11741460	12050	12050	12050	12050	0
650	20230609	101600	11741460	12050	12050	12050	12050	0
651	20230609	101500	11741460	12050	12050	12050	12050	0
652	20230609	101400	11741460	12050	12050	12050	12050	0
653	20230609	101300	11741460	12050	12050	12050	12050	1
654	20230609	101200	11729410	12060	12060	12060	12060	0
655	20230609	101100	11729410	12060	12060	12060	12060	0
656	20230609	101000	11729410	12060	12060	12060	12060	0
657	20230609	100900	11729410	12060	12060	12060	12060	0
658	20230609	100800	11729410	12060	12060	12060	12060	0
659	20230609	100700	11729410	12060	12060	12060	12060	0
660	20230609	100600	11729410	12060	12060	12060	12060	10
661	20230609	100500	11608810	12100	12100	12100	12100	0
662	20230609	100400	11608810	12100	12100	12100	12100	0
663	20230609	100300	11608810	12100	12100	12100	12100	0
664	20230609	100200	11608810	12100	12090	12100	12090	277
665	20230609	100100	8259110	12100	12060	12100	12060	400
666	20230609	100000	3423180	12060	12060	12060	12060	0
667	20230609	095900	3423180	12060	12060	12060	12060	0
668	20230609	095800	3423180	12060	12060	12060	12060	0
669	20230609	095700	3423180	12060	12060	12060	12060	0
670	20230609	095600	3423180	12060	12060	12060	12060	0
671	20230609	095500	3423180	12060	12060	12060	12060	0
672	20230609	095400	3423180	12060	12060	12060	12060	0
673	20230609	095300	3423180	12060	12060	12060	12060	0
674	20230609	095200	3423180	12060	12060	12060	12060	0
675	20230609	095100	3423180	12060	12060	12060	12060	0
676	20230609	095000	3423180	12060	12060	12060	12060	0
677	20230609	094900	3423180	12060	12060	12060	12060	0
678	20230609	094800	3423180	12060	12060	12060	12060	0
679	20230609	094700	3423180	12060	12060	12060	12060	0
680	20230609	094600	3423180	12060	12060	12060	12060	0
681	20230609	094500	3423180	12060	12060	12060	12060	0
682	20230609	094400	3423180	12060	12060	12060	12060	2
683	20230609	094300	3399060	12060	12060	12060	12060	7
684	20230609	094200	3314640	12060	12060	12060	12060	0
685	20230609	094100	3314640	12060	12060	12060	12060	0
686	20230609	094000	3314640	12060	12060	12060	12060	0
687	20230609	093900	3314640	12060	12060	12060	12060	0
688	20230609	093800	3314640	12060	12060	12060	12060	0
689	20230609	093700	3314640	12060	12060	12060	12060	0
690	20230609	093600	3314640	12060	12060	12060	12060	0
691	20230609	093500	3314640	12060	12060	12060	12060	0
692	20230609	093400	3314640	12060	12060	12060	12060	0
693	20230609	093300	3314640	12060	12060	12060	12060	0
694	20230609	093200	3314640	12060	12060	12060	12060	0
695	20230609	093100	3314640	12060	12060	12060	12060	0
696	20230609	093000	3314640	12060	12060	12060	12060	0
697	20230609	092900	3314640	12060	12060	12060	12060	0
698	20230609	092800	3314640	12060	12060	12060	12060	0
699	20230609	092700	3314640	12060	12060	12060	12060	0
700	20230609	092600	3314640	12060	12060	12060	12060	200
701	20230609	092500	902640	12060	12060	12060	12060	0
702	20230609	092400	902640	12060	12060	12060	12060	0
703	20230609	092300	902640	12060	12060	12060	12060	0
704	20230609	092200	902640	12060	12060	12060	12060	0
705	20230609	092100	902640	12060	12060	12060	12060	0
706	20230609	092000	902640	12060	12060	12060	12060	10
707	20230609	091900	782040	12060	12060	12060	12060	0
708	20230609	091800	782040	12060	12060	12060	12060	0
709	20230609	091700	782040	12060	12060	12060	12060	0
710	20230609	091600	782040	12060	12060	12060	12060	0
711	20230609	091500	782040	12060	12060	12060	12060	1
712	20230609	091400	769980	12060	12060	12060	12060	0
713	20230609	091300	769980	12060	12060	12060	12060	1
714	20230609	091200	757920	12060	12060	12060	12060	0
715	20230609	091100	757920	12060	12060	12060	12060	0
716	20230609	091000	757920	12060	12060	12060	12060	0
717	20230609	090900	757920	12060	12060	12060	12060	1
718	20230609	090800	745860	12030	12030	12030	12030	0
719	20230609	090700	745860	12030	12030	12030	12030	0
720	20230609	090600	745860	12030	12030	12030	12030	0
721	20230609	090500	745860	12030	12030	12030	12030	0
722	20230609	090400	745860	12030	12030	12030	12030	0
723	20230609	090300	745860	12030	12030	12030	12030	0
724	20230609	090200	745860	12030	12030	12030	12030	62
725	20230609	090100	0	12030	12030	12030	12030	0
726	20230609	090000	0	12030	12030	12030	12030	0