KissMeData/004440/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185400	58281460	5350	5350	5350	5350	99
3	20230613	185300	58281460	5350	5350	5350	5350	0
4	20230613	185200	58281460	5350	5350	5350	5350	0
5	20230613	185100	58281460	5350	5350	5350	5350	0
6	20230613	185000	58281460	5350	5350	5350	5350	0
7	20230613	184900	58281460	5350	5350	5350	5350	0
8	20230613	184800	58281460	5350	5350	5350	5350	0
9	20230613	184700	58281460	5350	5350	5350	5350	0
10	20230613	184600	58281460	5350	5350	5350	5350	0
11	20230613	184500	58281460	5350	5350	5350	5350	0
12	20230613	184400	58281460	5350	5350	5350	5350	0
13	20230613	184300	58281460	5350	5350	5350	5350	0
14	20230613	184200	58281460	5350	5350	5350	5350	0
15	20230613	184100	58281460	5350	5350	5350	5350	0
16	20230613	184000	58281460	5350	5350	5350	5350	0
17	20230613	183900	58281460	5350	5350	5350	5350	0
18	20230613	183800	58281460	5350	5350	5350	5350	0
19	20230613	183700	58281460	5350	5350	5350	5350	0
20	20230613	183600	58281460	5350	5350	5350	5350	0
21	20230613	183500	58281460	5350	5350	5350	5350	0
22	20230613	183400	58281460	5350	5350	5350	5350	0
23	20230613	183300	58281460	5350	5350	5350	5350	0
24	20230613	183200	58281460	5350	5350	5350	5350	0
25	20230613	183100	58281460	5350	5350	5350	5350	0
26	20230613	183000	58281460	5350	5350	5350	5350	0
27	20230613	182900	58281460	5350	5350	5350	5350	0
28	20230613	182800	58281460	5350	5350	5350	5350	0
29	20230613	182700	58281460	5350	5350	5350	5350	0
30	20230613	182600	58281460	5350	5350	5350	5350	0
31	20230613	182500	58281460	5350	5350	5350	5350	0
32	20230613	182400	58281460	5350	5350	5350	5350	99
33	20230613	182300	58281460	5350	5350	5350	5350	0
34	20230613	182200	58281460	5350	5350	5350	5350	0
35	20230613	182100	58281460	5350	5350	5350	5350	0
36	20230613	182000	58281460	5350	5350	5350	5350	0
37	20230613	181900	58281460	5350	5350	5350	5350	0
38	20230613	181800	58281460	5350	5350	5350	5350	0
39	20230613	181700	58281460	5350	5350	5350	5350	0
40	20230613	181600	58281460	5350	5350	5350	5350	0
41	20230613	181500	58281460	5350	5350	5350	5350	0
42	20230613	181400	58281460	5350	5350	5350	5350	0
43	20230613	181300	58281460	5350	5350	5350	5350	0
44	20230613	181200	58281460	5350	5350	5350	5350	0
45	20230613	181100	58281460	5350	5350	5350	5350	0
46	20230613	181000	58281460	5350	5350	5350	5350	0
47	20230613	180900	58281460	5350	5350	5350	5350	0
48	20230613	180800	58281460	5350	5350	5350	5350	0
49	20230613	180700	58281460	5350	5350	5350	5350	0
50	20230613	180600	58281460	5350	5350	5350	5350	0
51	20230613	180500	58281460	5350	5350	5350	5350	0
52	20230613	180400	58281460	5350	5350	5350	5350	0
53	20230613	180300	58281460	5350	5350	5350	5350	0
54	20230613	180200	58281460	5350	5350	5350	5350	0
55	20230613	180100	58281460	5350	5350	5350	5350	0
56	20230613	180000	58281460	5350	5350	5350	5350	0
57	20230613	175900	58281460	5350	5350	5350	5350	0
58	20230613	175800	58281460	5350	5350	5350	5350	0
59	20230613	175700	58281460	5350	5350	5350	5350	0
60	20230613	175600	58281460	5350	5350	5350	5350	0
61	20230613	175500	58281460	5350	5350	5350	5350	0
62	20230613	175400	58281460	5350	5350	5350	5350	99
63	20230613	175300	58281460	5350	5350	5350	5350	0
64	20230613	175200	58281460	5350	5350	5350	5350	0
65	20230613	175100	58281460	5350	5350	5350	5350	0
66	20230613	175000	58281460	5350	5350	5350	5350	0
67	20230613	174900	58281460	5350	5350	5350	5350	0
68	20230613	174800	58281460	5350	5350	5350	5350	0
69	20230613	174700	58281460	5350	5350	5350	5350	0
70	20230613	174600	58281460	5350	5350	5350	5350	0
71	20230613	174500	58281460	5350	5350	5350	5350	0
72	20230613	174400	58281460	5350	5350	5350	5350	0
73	20230613	174300	58281460	5350	5350	5350	5350	0
74	20230613	174200	58281460	5350	5350	5350	5350	0
75	20230613	174100	58281460	5350	5350	5350	5350	0
76	20230613	174000	58281460	5350	5350	5350	5350	0
77	20230613	173900	58281460	5350	5350	5350	5350	0
78	20230613	173800	58281460	5350	5350	5350	5350	0
79	20230613	173700	58281460	5350	5350	5350	5350	0
80	20230613	173600	58281460	5350	5350	5350	5350	0
81	20230613	173500	58281460	5350	5350	5350	5350	0
82	20230613	173400	58281460	5350	5350	5350	5350	0
83	20230613	173300	58281460	5350	5350	5350	5350	0
84	20230613	173200	58281460	5350	5350	5350	5350	0
85	20230613	173100	58281460	5350	5350	5350	5350	0
86	20230613	173000	58281460	5350	5350	5350	5350	0
87	20230613	172900	58281460	5350	5350	5350	5350	0
88	20230613	172800	58281460	5350	5350	5350	5350	0
89	20230613	172700	58281460	5350	5350	5350	5350	0
90	20230613	172600	58281460	5350	5350	5350	5350	0
91	20230613	172500	58281460	5350	5350	5350	5350	0
92	20230613	172400	58281460	5350	5350	5350	5350	99
93	20230613	172300	58281460	5350	5350	5350	5350	0
94	20230613	172200	58281460	5350	5350	5350	5350	0
95	20230613	172100	58281460	5350	5350	5350	5350	0
96	20230613	172000	58281460	5350	5350	5350	5350	0
97	20230613	171900	58281460	5350	5350	5350	5350	0
98	20230613	171800	58281460	5350	5350	5350	5350	0
99	20230613	171700	58281460	5350	5350	5350	5350	0
100	20230613	171600	58281460	5350	5350	5350	5350	0
101	20230613	171500	58281460	5350	5350	5350	5350	0
102	20230613	171400	58281460	5350	5350	5350	5350	0
103	20230613	171300	58281460	5350	5350	5350	5350	0
104	20230613	171200	58281460	5350	5350	5350	5350	0
105	20230613	171100	58281460	5350	5350	5350	5350	0
106	20230613	171000	58281460	5350	5350	5350	5350	0
107	20230613	170900	58281460	5350	5350	5350	5350	0
108	20230613	170800	58281460	5350	5350	5350	5350	0
109	20230613	170700	58281460	5350	5350	5350	5350	0
110	20230613	170600	58281460	5350	5350	5350	5350	0
111	20230613	170500	58281460	5350	5350	5350	5350	0
112	20230613	170400	58281460	5350	5350	5350	5350	0
113	20230613	170300	58281460	5350	5350	5350	5350	0
114	20230613	170200	58281460	5350	5350	5350	5350	0
115	20230613	170100	58281460	5350	5350	5350	5350	0
116	20230613	170000	58281460	5350	5350	5350	5350	0
117	20230613	165900	58281460	5350	5350	5350	5350	0
118	20230613	165800	58281460	5350	5350	5350	5350	0
119	20230613	165700	58281460	5350	5350	5350	5350	0
120	20230613	165600	58281460	5350	5350	5350	5350	0
121	20230613	165500	58281460	5350	5350	5350	5350	0
122	20230613	165400	58281460	5350	5350	5350	5350	99
123	20230613	165300	58281460	5350	5350	5350	5350	0
124	20230613	165200	58281460	5350	5350	5350	5350	0
125	20230613	165100	58281460	5350	5350	5350	5350	0
126	20230613	165000	58281460	5350	5350	5350	5350	0
127	20230613	164900	58281460	5350	5350	5350	5350	0
128	20230613	164800	58281460	5350	5350	5350	5350	0
129	20230613	164700	58281460	5350	5350	5350	5350	0
130	20230613	164600	58281460	5350	5350	5350	5350	0
131	20230613	164500	58281460	5350	5350	5350	5350	0
132	20230613	164400	58281460	5350	5350	5350	5350	0
133	20230613	164300	58281460	5350	5350	5350	5350	0
134	20230613	164200	58281460	5350	5350	5350	5350	0
135	20230613	164100	58281460	5350	5350	5350	5350	0
136	20230613	164000	58281460	5350	5350	5350	5350	0
137	20230613	163900	58281460	5350	5350	5350	5350	0
138	20230613	163800	58281460	5350	5350	5350	5350	0
139	20230613	163700	58281460	5350	5350	5350	5350	0
140	20230613	163600	58281460	5350	5350	5350	5350	0
141	20230613	163500	58281460	5350	5350	5350	5350	0
142	20230613	163400	58281460	5350	5350	5350	5350	0
143	20230613	163300	58281460	5350	5350	5350	5350	0
144	20230613	163200	58281460	5350	5350	5350	5350	0
145	20230613	163100	58281460	5350	5350	5350	5350	0
146	20230613	163000	58281460	5350	5350	5350	5350	0
147	20230613	162900	58281460	5350	5350	5350	5350	0
148	20230613	162800	58281460	5350	5350	5350	5350	0
149	20230613	162700	58281460	5350	5350	5350	5350	0
150	20230613	162600	58281460	5350	5350	5350	5350	0
151	20230613	162500	58281460	5350	5350	5350	5350	0
152	20230613	162400	58281460	5350	5350	5350	5350	99
153	20230613	162300	58281460	5350	5350	5350	5350	0
154	20230613	162200	58281460	5350	5350	5350	5350	0
155	20230613	162100	58281460	5350	5350	5350	5350	0
156	20230613	162000	58281460	5350	5350	5350	5350	0
157	20230613	161900	58281460	5350	5350	5350	5350	0
158	20230613	161800	58281460	5350	5350	5350	5350	0
159	20230613	161700	58281460	5350	5350	5350	5350	0
160	20230613	161600	58281460	5350	5350	5350	5350	0
161	20230613	161500	58281460	5350	5350	5350	5350	0
162	20230613	161400	58281460	5350	5350	5350	5350	0
163	20230613	161300	58281460	5350	5350	5350	5350	0
164	20230613	161200	58281460	5350	5350	5350	5350	0
165	20230613	161100	58281460	5350	5350	5350	5350	0
166	20230613	161000	58281460	5350	5350	5350	5350	0
167	20230613	160900	58281460	5350	5350	5350	5350	0
168	20230613	160800	58281460	5350	5350	5350	5350	0
169	20230613	160700	58281460	5350	5350	5350	5350	0
170	20230613	160600	58281460	5350	5350	5350	5350	0
171	20230613	160500	58281460	5350	5350	5350	5350	0
172	20230613	160400	58281460	5350	5350	5350	5350	0
173	20230613	160300	58281460	5350	5350	5350	5350	0
174	20230613	160200	58281460	5350	5350	5350	5350	0
175	20230613	160100	58281460	5350	5350	5350	5350	0
176	20230613	160000	58281460	5350	5350	5350	5350	0
177	20230613	155900	58281460	5350	5350	5350	5350	0
178	20230613	155800	58281460	5350	5350	5350	5350	0
179	20230613	155700	58281460	5350	5350	5350	5350	0
180	20230613	155600	58281460	5350	5350	5350	5350	0
181	20230613	155500	58281460	5350	5350	5350	5350	0
182	20230613	155400	58281460	5350	5350	5350	5350	99
183	20230613	155300	58281460	5350	5350	5350	5350	0
184	20230613	155200	58281460	5350	5350	5350	5350	0
185	20230613	155100	58281460	5350	5350	5350	5350	0
186	20230613	155000	58281460	5350	5350	5350	5350	0
187	20230613	154900	58281460	5350	5350	5350	5350	0
188	20230613	154800	58281460	5350	5350	5350	5350	0
189	20230613	154700	58281460	5350	5350	5350	5350	0
190	20230613	154600	58281460	5350	5350	5350	5350	0
191	20230613	154500	58281460	5350	5350	5350	5350	0
192	20230613	154400	58281460	5350	5350	5350	5350	0
193	20230613	154300	58281460	5350	5350	5350	5350	0
194	20230613	154200	58281460	5350	5350	5350	5350	0
195	20230613	154100	58281460	5350	5350	5350	5350	0
196	20230613	154000	58281460	5350	5350	5350	5350	0
197	20230613	153900	58281460	5350	5350	5350	5350	0
198	20230613	153800	58281460	5350	5350	5350	5350	0
199	20230613	153700	58281460	5350	5350	5350	5350	0
200	20230613	153600	58281460	5350	5350	5350	5350	0
201	20230613	153500	58281460	5350	5350	5350	5350	0
202	20230613	153400	58281460	5350	5350	5350	5350	0
203	20230613	153300	58281460	5350	5350	5350	5350	0
204	20230613	153200	58281460	5350	5350	5350	5350	0
205	20230613	153100	58281460	5350	5350	5350	5350	0
206	20230613	153000	58281460	5350	5350	5350	5350	99
207	20230613	152900	57751810	5350	5350	5350	5350	0
208	20230613	152800	57751810	5350	5350	5350	5350	0
209	20230613	152700	57751810	5350	5350	5350	5350	0
210	20230613	152600	57751810	5350	5350	5350	5350	0
211	20230613	152500	57751810	5350	5350	5350	5350	0
212	20230613	152400	57751810	5350	5350	5350	5350	0
213	20230613	152300	57751810	5350	5350	5350	5350	0
214	20230613	152200	57751810	5350	5350	5350	5350	0
215	20230613	152100	57751810	5350	5350	5350	5350	0
216	20230613	152000	57751810	5350	5350	5350	5350	0
217	20230613	151900	57751810	5350	5350	5350	5350	0
218	20230613	151800	57751810	5350	5350	5350	5350	0
219	20230613	151700	57751810	5350	5350	5350	5350	15
220	20230613	151600	57671560	5350	5350	5350	5350	0
221	20230613	151500	57671560	5350	5350	5350	5350	0
222	20230613	151400	57671560	5350	5350	5350	5350	0
223	20230613	151300	57671560	5350	5350	5350	5350	0
224	20230613	151200	57671560	5350	5350	5350	5350	0
225	20230613	151100	57671560	5350	5350	5350	5350	0
226	20230613	151000	57671560	5350	5350	5350	5350	56
227	20230613	150900	57371960	5350	5340	5350	5340	385
228	20230613	150800	55312280	5350	5350	5350	5350	0
229	20230613	150700	55312280	5350	5350	5350	5350	0
230	20230613	150600	55312280	5350	5340	5350	5340	100
231	20230613	150500	54778140	5330	5330	5330	5330	168
232	20230613	150400	53882700	5340	5340	5340	5340	27
233	20230613	150300	53738520	5340	5340	5340	5340	95
234	20230613	150200	53231220	5350	5350	5350	5350	1
235	20230613	150100	53225870	5350	5340	5350	5340	646
236	20230613	150000	49776150	5330	5330	5330	5330	0
237	20230613	145900	49776150	5330	5330	5330	5330	0
238	20230613	145800	49776150	5330	5330	5330	5330	0
239	20230613	145700	49776150	5330	5330	5330	5330	0
240	20230613	145600	49776150	5330	5330	5330	5330	0
241	20230613	145500	49776150	5330	5330	5330	5330	0
242	20230613	145400	49776150	5330	5330	5330	5330	0
243	20230613	145300	49776150	5330	5330	5330	5330	0
244	20230613	145200	49776150	5330	5330	5330	5330	0
245	20230613	145100	49776150	5330	5330	5330	5330	0
246	20230613	145000	49776150	5330	5330	5330	5330	0
247	20230613	144900	49776150	5330	5330	5330	5330	0
248	20230613	144800	49776150	5330	5330	5330	5330	0
249	20230613	144700	49776150	5330	5330	5330	5330	0
250	20230613	144600	49776150	5330	5330	5330	5330	0
251	20230613	144500	49776150	5330	5330	5330	5330	17
252	20230613	144400	49685540	5320	5320	5320	5320	0
253	20230613	144300	49685540	5320	5320	5320	5320	0
254	20230613	144200	49685540	5320	5320	5320	5320	0
255	20230613	144100	49685540	5320	5320	5320	5320	0
256	20230613	144000	49685540	5320	5320	5320	5320	0
257	20230613	143900	49685540	5320	5320	5320	5320	0
258	20230613	143800	49685540	5320	5320	5320	5320	0
259	20230613	143700	49685540	5320	5320	5320	5320	0
260	20230613	143600	49685540	5320	5320	5320	5320	0
261	20230613	143500	49685540	5320	5320	5320	5320	0
262	20230613	143400	49685540	5320	5320	5320	5320	0
263	20230613	143300	49685540	5320	5320	5320	5320	0
264	20230613	143200	49685540	5320	5320	5320	5320	112
265	20230613	143100	49089700	5320	5320	5320	5320	0
266	20230613	143000	49089700	5320	5320	5320	5320	0
267	20230613	142900	49089700	5320	5320	5320	5320	200
268	20230613	142800	48025700	5310	5310	5310	5310	0
269	20230613	142700	48025700	5310	5310	5310	5310	15
270	20230613	142600	47946050	5320	5320	5320	5320	0
271	20230613	142500	47946050	5320	5320	5320	5320	0
272	20230613	142400	47946050	5320	5320	5320	5320	0
273	20230613	142300	47946050	5320	5320	5320	5320	0
274	20230613	142200	47946050	5320	5320	5320	5320	0
275	20230613	142100	47946050	5320	5320	5320	5320	0
276	20230613	142000	47946050	5320	5320	5320	5320	0
277	20230613	141900	47946050	5320	5320	5320	5320	0
278	20230613	141800	47946050	5320	5320	5320	5320	0
279	20230613	141700	47946050	5320	5320	5320	5320	0
280	20230613	141600	47946050	5320	5320	5320	5320	0
281	20230613	141500	47946050	5320	5320	5320	5320	0
282	20230613	141400	47946050	5320	5320	5320	5320	0
283	20230613	141300	47946050	5320	5320	5320	5320	0
284	20230613	141200	47946050	5320	5320	5320	5320	0
285	20230613	141100	47946050	5320	5320	5320	5320	0
286	20230613	141000	47946050	5320	5320	5320	5320	0
287	20230613	140900	47946050	5320	5320	5320	5320	0
288	20230613	140800	47946050	5320	5320	5320	5320	0
289	20230613	140700	47946050	5320	5320	5320	5320	0
290	20230613	140600	47946050	5320	5320	5320	5320	0
291	20230613	140500	47946050	5320	5330	5330	5320	1503
292	20230613	140400	39950060	5320	5320	5320	5320	0
293	20230613	140300	39950060	5320	5320	5320	5320	0
294	20230613	140200	39950060	5320	5320	5320	5320	0
295	20230613	140100	39950060	5320	5320	5320	5320	0
296	20230613	140000	39950060	5320	5320	5320	5320	0
297	20230613	135900	39950060	5320	5320	5320	5320	0
298	20230613	135800	39950060	5320	5320	5320	5320	0
299	20230613	135700	39950060	5320	5320	5320	5320	0
300	20230613	135600	39950060	5320	5320	5320	5320	0
301	20230613	135500	39950060	5320	5320	5320	5320	0
302	20230613	135400	39950060	5320	5320	5320	5320	0
303	20230613	135300	39950060	5320	5320	5320	5320	0
304	20230613	135200	39950060	5320	5320	5320	5320	200
305	20230613	135100	38886060	5320	5320	5320	5320	0
306	20230613	135000	38886060	5320	5320	5320	5320	0
307	20230613	134900	38886060	5320	5320	5320	5320	45
308	20230613	134800	38646660	5320	5320	5320	5320	1800
309	20230613	134700	29070660	5340	5340	5340	5340	0
310	20230613	134600	29070660	5340	5330	5340	5330	2
311	20230613	134500	29059990	5320	5320	5320	5320	139
312	20230613	134400	28320510	5320	5320	5320	5320	0
313	20230613	134300	28320510	5320	5320	5320	5320	0
314	20230613	134200	28320510	5320	5320	5320	5320	0
315	20230613	134100	28320510	5320	5320	5320	5320	0
316	20230613	134000	28320510	5320	5320	5320	5320	0
317	20230613	133900	28320510	5320	5320	5320	5320	0
318	20230613	133800	28320510	5320	5320	5320	5320	0
319	20230613	133700	28320510	5320	5320	5320	5320	0
320	20230613	133600	28320510	5320	5320	5320	5320	0
321	20230613	133500	28320510	5320	5320	5320	5320	0
322	20230613	133400	28320510	5320	5320	5320	5320	0
323	20230613	133300	28320510	5320	5320	5320	5320	0
324	20230613	133200	28320510	5320	5320	5320	5320	0
325	20230613	133100	28320510	5320	5320	5320	5320	0
326	20230613	133000	28320510	5320	5320	5320	5320	500
327	20230613	132900	25660510	5320	5320	5320	5320	0
328	20230613	132800	25660510	5320	5320	5320	5320	1
329	20230613	132700	25655190	5310	5310	5310	5310	0
330	20230613	132600	25655190	5310	5310	5310	5310	1
331	20230613	132500	25649880	5320	5320	5320	5320	0
332	20230613	132400	25649880	5320	5320	5320	5320	0
333	20230613	132300	25649880	5320	5320	5320	5320	866
334	20230613	132200	21042760	5320	5320	5320	5320	200
335	20230613	132100	19978760	5320	5320	5320	5320	500
336	20230613	132000	17318760	5320	5320	5320	5320	0
337	20230613	131900	17318760	5320	5320	5320	5320	225
338	20230613	131800	16121760	5330	5330	5330	5330	0
339	20230613	131700	16121760	5330	5330	5330	5330	0
340	20230613	131600	16121760	5330	5330	5330	5330	0
341	20230613	131500	16121760	5330	5330	5330	5330	0
342	20230613	131400	16121760	5330	5330	5330	5330	0
343	20230613	131300	16121760	5330	5330	5330	5330	0
344	20230613	131200	16121760	5330	5330	5330	5330	0
345	20230613	131100	16121760	5330	5330	5330	5330	0
346	20230613	131000	16121760	5330	5330	5330	5330	0
347	20230613	130900	16121760	5330	5330	5330	5330	20
348	20230613	130800	16015160	5320	5320	5320	5320	3
349	20230613	130700	15999200	5320	5320	5320	5320	3
350	20230613	130600	15983240	5320	5320	5320	5320	103
351	20230613	130500	15435280	5330	5330	5330	5330	0
352	20230613	130400	15435280	5330	5330	5330	5330	0
353	20230613	130300	15435280	5330	5330	5330	5330	0
354	20230613	130200	15435280	5330	5330	5330	5330	0
355	20230613	130100	15435280	5330	5330	5330	5330	0
356	20230613	130000	15435280	5330	5330	5330	5330	0
357	20230613	125900	15435280	5330	5330	5330	5330	0
358	20230613	125800	15435280	5330	5330	5330	5330	0
359	20230613	125700	15435280	5330	5330	5330	5330	0
360	20230613	125600	15435280	5330	5330	5330	5330	0
361	20230613	125500	15435280	5330	5330	5330	5330	0
362	20230613	125400	15435280	5330	5320	5330	5320	6
363	20230613	125300	15403350	5320	5320	5320	5320	216
364	20230613	125200	14254230	5310	5310	5310	5310	514
365	20230613	125100	11524890	5320	5320	5320	5320	0
366	20230613	125000	11524890	5320	5320	5320	5320	0
367	20230613	124900	11524890	5320	5320	5320	5320	0
368	20230613	124800	11524890	5320	5320	5320	5320	0
369	20230613	124700	11524890	5320	5320	5320	5320	0
370	20230613	124600	11524890	5320	5320	5320	5320	0
371	20230613	124500	11524890	5320	5320	5320	5320	1
372	20230613	124400	11519570	5310	5310	5310	5310	0
373	20230613	124300	11519570	5310	5310	5310	5310	0
374	20230613	124200	11519570	5310	5310	5310	5310	0
375	20230613	124100	11519570	5310	5310	5310	5310	0
376	20230613	124000	11519570	5310	5310	5310	5310	0
377	20230613	123900	11519570	5310	5310	5310	5310	0
378	20230613	123800	11519570	5310	5310	5310	5310	0
379	20230613	123700	11519570	5310	5310	5310	5310	0
380	20230613	123600	11519570	5310	5310	5310	5310	17
381	20230613	123500	11429300	5310	5310	5310	5310	4
382	20230613	123400	11408060	5320	5320	5320	5320	0
383	20230613	123300	11408060	5320	5320	5320	5320	0
384	20230613	123200	11408060	5320	5320	5320	5320	0
385	20230613	123100	11408060	5320	5320	5320	5320	8
386	20230613	123000	11365500	5320	5320	5320	5320	0
387	20230613	122900	11365500	5320	5320	5320	5320	0
388	20230613	122800	11365500	5320	5320	5320	5320	0
389	20230613	122700	11365500	5320	5320	5320	5320	0
390	20230613	122600	11365500	5320	5320	5320	5320	0
391	20230613	122500	11365500	5320	5320	5320	5320	0
392	20230613	122400	11365500	5320	5320	5320	5320	0
393	20230613	122300	11365500	5320	5320	5320	5320	0
394	20230613	122200	11365500	5320	5320	5320	5320	0
395	20230613	122100	11365500	5320	5320	5320	5320	0
396	20230613	122000	11365500	5320	5320	5320	5320	0
397	20230613	121900	11365500	5320	5320	5320	5320	0
398	20230613	121800	11365500	5320	5320	5320	5320	1
399	20230613	121700	11360180	5300	5300	5300	5300	0
400	20230613	121600	11360180	5300	5300	5300	5300	4
401	20230613	121500	11338980	5300	5300	5300	5300	0
402	20230613	121400	11338980	5300	5300	5300	5300	0
403	20230613	121300	11338980	5300	5300	5300	5300	0
404	20230613	121200	11338980	5300	5300	5300	5300	0
405	20230613	121100	11338980	5300	5300	5300	5300	0
406	20230613	121000	11338980	5300	5300	5300	5300	0
407	20230613	120900	11338980	5300	5300	5300	5300	0
408	20230613	120800	11338980	5300	5300	5300	5300	0
409	20230613	120700	11338980	5300	5300	5300	5300	0
410	20230613	120600	11338980	5300	5300	5300	5300	0
411	20230613	120500	11338980	5300	5300	5300	5300	0
412	20230613	120400	11338980	5300	5300	5300	5300	0
413	20230613	120300	11338980	5300	5300	5300	5300	34
414	20230613	120200	11158780	5300	5300	5300	5300	0
415	20230613	120100	11158780	5300	5300	5300	5300	10
416	20230613	120000	11105780	5300	5300	5300	5300	0
417	20230613	115900	11105780	5300	5300	5300	5300	0
418	20230613	115800	11105780	5300	5300	5300	5300	0
419	20230613	115700	11105780	5300	5300	5300	5300	0
420	20230613	115600	11105780	5300	5300	5300	5300	0
421	20230613	115500	11105780	5300	5300	5300	5300	0
422	20230613	115400	11105780	5300	5300	5300	5300	0
423	20230613	115300	11105780	5300	5300	5300	5300	0
424	20230613	115200	11105780	5300	5300	5300	5300	0
425	20230613	115100	11105780	5300	5300	5300	5300	0
426	20230613	115000	11105780	5300	5300	5300	5300	0
427	20230613	114900	11105780	5300	5300	5300	5300	0
428	20230613	114800	11105780	5300	5300	5300	5300	0
429	20230613	114700	11105780	5300	5300	5300	5300	0
430	20230613	114600	11105780	5300	5300	5300	5300	1
431	20230613	114500	11100480	5290	5290	5290	5290	0
432	20230613	114400	11100480	5290	5290	5290	5290	0
433	20230613	114300	11100480	5290	5290	5290	5290	0
434	20230613	114200	11100480	5290	5290	5290	5290	0
435	20230613	114100	11100480	5290	5290	5290	5290	0
436	20230613	114000	11100480	5290	5290	5290	5290	0
437	20230613	113900	11100480	5290	5290	5290	5290	0
438	20230613	113800	11100480	5290	5290	5290	5290	0
439	20230613	113700	11100480	5290	5290	5290	5290	15
440	20230613	113600	11021130	5300	5300	5300	5300	0
441	20230613	113500	11021130	5300	5300	5300	5300	0
442	20230613	113400	11021130	5300	5300	5300	5300	0
443	20230613	113300	11021130	5300	5300	5300	5300	0
444	20230613	113200	11021130	5300	5300	5300	5300	0
445	20230613	113100	11021130	5300	5300	5300	5300	12
446	20230613	113000	10957530	5290	5290	5290	5290	0
447	20230613	112900	10957530	5290	5290	5290	5290	0
448	20230613	112800	10957530	5290	5290	5290	5290	0
449	20230613	112700	10957530	5290	5290	5290	5290	0
450	20230613	112600	10957530	5290	5290	5290	5290	0
451	20230613	112500	10957530	5290	5290	5290	5290	0
452	20230613	112400	10957530	5290	5290	5290	5290	0
453	20230613	112300	10957530	5290	5290	5290	5290	0
454	20230613	112200	10957530	5290	5290	5290	5290	0
455	20230613	112100	10957530	5290	5290	5290	5290	0
456	20230613	112000	10957530	5290	5290	5290	5290	0
457	20230613	111900	10957530	5290	5290	5290	5290	0
458	20230613	111800	10957530	5290	5290	5290	5290	0
459	20230613	111700	10957530	5290	5290	5290	5290	0
460	20230613	111600	10957530	5290	5290	5290	5290	100
461	20230613	111500	10428530	5300	5300	5300	5300	0
462	20230613	111400	10428530	5300	5300	5300	5300	0
463	20230613	111300	10428530	5300	5300	5300	5300	0
464	20230613	111200	10428530	5300	5300	5300	5300	0
465	20230613	111100	10428530	5300	5300	5300	5300	0
466	20230613	111000	10428530	5300	5300	5300	5300	0
467	20230613	110900	10428530	5300	5300	5300	5300	0
468	20230613	110800	10428530	5300	5300	5300	5300	0
469	20230613	110700	10428530	5300	5300	5300	5300	0
470	20230613	110600	10428530	5300	5300	5300	5300	0
471	20230613	110500	10428530	5300	5300	5300	5300	5
472	20230613	110400	10402030	5300	5300	5300	5300	0
473	20230613	110300	10402030	5300	5300	5300	5300	0
474	20230613	110200	10402030	5300	5300	5300	5300	0
475	20230613	110100	10402030	5300	5300	5300	5300	0
476	20230613	110000	10402030	5300	5300	5300	5300	0
477	20230613	105900	10402030	5300	5300	5300	5300	0
478	20230613	105800	10402030	5300	5300	5300	5300	0
479	20230613	105700	10402030	5300	5300	5300	5300	0
480	20230613	105600	10402030	5300	5300	5300	5300	0
481	20230613	105500	10402030	5300	5300	5300	5300	0
482	20230613	105400	10402030	5300	5300	5300	5300	0
483	20230613	105300	10402030	5300	5300	5300	5300	5
484	20230613	105200	10375530	5300	5300	5300	5300	30
485	20230613	105100	10216530	5300	5300	5300	5300	0
486	20230613	105000	10216530	5300	5300	5300	5300	0
487	20230613	104900	10216530	5300	5300	5300	5300	0
488	20230613	104800	10216530	5300	5300	5300	5300	0
489	20230613	104700	10216530	5300	5300	5300	5300	0
490	20230613	104600	10216530	5300	5300	5300	5300	0
491	20230613	104500	10216530	5300	5300	5300	5300	0
492	20230613	104400	10216530	5300	5300	5300	5300	0
493	20230613	104300	10216530	5300	5300	5300	5300	0
494	20230613	104200	10216530	5300	5300	5300	5300	0
495	20230613	104100	10216530	5300	5300	5300	5300	0
496	20230613	104000	10216530	5300	5300	5300	5300	0
497	20230613	103900	10216530	5300	5300	5300	5300	0
498	20230613	103800	10216530	5300	5300	5300	5300	4
499	20230613	103700	10195330	5280	5280	5280	5280	0
500	20230613	103600	10195330	5280	5280	5280	5280	0
501	20230613	103500	10195330	5280	5280	5280	5280	0
502	20230613	103400	10195330	5280	5280	5280	5280	0
503	20230613	103300	10195330	5280	5280	5280	5280	0
504	20230613	103200	10195330	5280	5280	5280	5280	0
505	20230613	103100	10195330	5280	5280	5280	5280	0
506	20230613	103000	10195330	5280	5280	5280	5280	0
507	20230613	102900	10195330	5280	5280	5280	5280	0
508	20230613	102800	10195330	5280	5280	5280	5280	297
509	20230613	102700	8627170	5280	5280	5280	5280	0
510	20230613	102600	8627170	5280	5290	5290	5280	39
511	20230613	102500	8421170	5290	5290	5290	5290	0
512	20230613	102400	8421170	5290	5290	5290	5290	0
513	20230613	102300	8421170	5290	5290	5290	5290	0
514	20230613	102200	8421170	5290	5290	5290	5290	0
515	20230613	102100	8421170	5290	5290	5290	5290	56
516	20230613	102000	8124930	5280	5280	5280	5280	0
517	20230613	101900	8124930	5280	5280	5280	5280	0
518	20230613	101800	8124930	5280	5280	5280	5280	0
519	20230613	101700	8124930	5280	5280	5280	5280	0
520	20230613	101600	8124930	5280	5280	5280	5280	515
521	20230613	101500	5405730	5270	5270	5270	5270	50
522	20230613	101400	5142230	5280	5280	5280	5280	0
523	20230613	101300	5142230	5280	5280	5280	5280	4
524	20230613	101200	5121110	5290	5290	5290	5290	0
525	20230613	101100	5121110	5290	5290	5290	5290	0
526	20230613	101000	5121110	5290	5290	5290	5290	0
527	20230613	100900	5121110	5290	5290	5290	5290	0
528	20230613	100800	5121110	5290	5290	5290	5290	0
529	20230613	100700	5121110	5290	5290	5290	5290	0
530	20230613	100600	5121110	5290	5290	5290	5290	0
531	20230613	100500	5121110	5290	5290	5290	5290	0
532	20230613	100400	5121110	5290	5290	5290	5290	0
533	20230613	100300	5121110	5290	5290	5290	5290	0
534	20230613	100200	5121110	5290	5290	5290	5290	0
535	20230613	100100	5121110	5290	5290	5290	5290	20
536	20230613	100000	5015310	5290	5290	5290	5290	0
537	20230613	095900	5015310	5290	5290	5290	5290	0
538	20230613	095800	5015310	5290	5290	5290	5290	0
539	20230613	095700	5015310	5290	5290	5290	5290	0
540	20230613	095600	5015310	5290	5290	5290	5290	1
541	20230613	095500	5010020	5280	5290	5290	5280	292
542	20230613	095400	3465620	5300	5300	5300	5300	0
543	20230613	095300	3465620	5300	5300	5300	5300	0
544	20230613	095200	3465620	5300	5300	5300	5300	0
545	20230613	095100	3465620	5300	5300	5300	5300	2
546	20230613	095000	3455020	5320	5310	5320	5310	6
547	20230613	094900	3423140	5300	5300	5300	5300	4
548	20230613	094800	3401940	5300	5300	5300	5300	119
549	20230613	094700	2771240	5310	5310	5310	5310	0
550	20230613	094600	2771240	5310	5310	5310	5310	0
551	20230613	094500	2771240	5310	5310	5310	5310	1
552	20230613	094400	2765930	5330	5330	5330	5330	0
553	20230613	094300	2765930	5330	5330	5330	5330	0
554	20230613	094200	2765930	5330	5330	5330	5330	0
555	20230613	094100	2765930	5330	5330	5330	5330	0
556	20230613	094000	2765930	5330	5330	5330	5330	0
557	20230613	093900	2765930	5330	5330	5330	5330	0
558	20230613	093800	2765930	5330	5330	5330	5330	0
559	20230613	093700	2765930	5330	5330	5330	5330	0
560	20230613	093600	2765930	5330	5330	5330	5330	0
561	20230613	093500	2765930	5330	5320	5330	5320	3
562	20230613	093400	2749950	5330	5330	5330	5330	0
563	20230613	093300	2749950	5330	5330	5330	5330	0
564	20230613	093200	2749950	5330	5330	5330	5330	0
565	20230613	093100	2749950	5330	5330	5330	5330	0
566	20230613	093000	2749950	5330	5330	5330	5330	0
567	20230613	092900	2749950	5330	5330	5330	5330	0
568	20230613	092800	2749950	5330	5330	5330	5330	0
569	20230613	092700	2749950	5330	5330	5330	5330	0
570	20230613	092600	2749950	5330	5330	5330	5330	0
571	20230613	092500	2749950	5330	5330	5330	5330	16
572	20230613	092400	2664670	5330	5330	5330	5330	14
573	20230613	092300	2590050	5340	5340	5340	5340	0
574	20230613	092200	2590050	5340	5340	5340	5340	0
575	20230613	092100	2590050	5340	5340	5340	5340	0
576	20230613	092000	2590050	5340	5340	5340	5340	0
577	20230613	091900	2590050	5340	5340	5340	5340	40
578	20230613	091800	2376450	5340	5340	5340	5340	0
579	20230613	091700	2376450	5340	5340	5340	5340	10
580	20230613	091600	2323050	5350	5350	5350	5350	0
581	20230613	091500	2323050	5350	5350	5350	5350	20
582	20230613	091400	2216050	5340	5340	5340	5340	0
583	20230613	091300	2216050	5340	5340	5340	5340	0
584	20230613	091200	2216050	5340	5340	5340	5340	0
585	20230613	091100	2216050	5340	5340	5340	5340	0
586	20230613	091000	2216050	5340	5300	5340	5300	300
587	20230613	090900	614780	5300	5300	5300	5300	0
588	20230613	090800	614780	5300	5300	5300	5300	0
589	20230613	090700	614780	5300	5300	5300	5300	0
590	20230613	090600	614780	5300	5300	5300	5300	1
591	20230613	090500	609480	5290	5290	5290	5290	2
592	20230613	090400	598900	5300	5300	5300	5300	0
593	20230613	090300	598900	5300	5300	5300	5300	0
594	20230613	090200	598900	5300	5300	5300	5300	0
595	20230613	090100	598900	5300	5300	5300	5300	0
596	20230613	090000	598900	5300	5300	5300	5300	113