KissMeData/045340/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194400	165807065	4475	4475	4475	4475	182
3	20230615	194300	165807065	4475	4475	4475	4475	0
4	20230615	194200	165807065	4475	4475	4475	4475	0
5	20230615	194100	165807065	4475	4475	4475	4475	0
6	20230615	194000	165807065	4475	4475	4475	4475	0
7	20230615	193900	165807065	4475	4475	4475	4475	0
8	20230615	193800	165807065	4475	4475	4475	4475	0
9	20230615	193700	165807065	4475	4475	4475	4475	0
10	20230615	193600	165807065	4475	4475	4475	4475	0
11	20230615	193500	165807065	4475	4475	4475	4475	0
12	20230615	193400	165807065	4475	4475	4475	4475	0
13	20230615	193300	165807065	4475	4475	4475	4475	0
14	20230615	193200	165807065	4475	4475	4475	4475	0
15	20230615	193100	165807065	4475	4475	4475	4475	0
16	20230615	193000	165807065	4475	4475	4475	4475	0
17	20230615	192900	165807065	4475	4475	4475	4475	0
18	20230615	192800	165807065	4475	4475	4475	4475	0
19	20230615	192700	165807065	4475	4475	4475	4475	0
20	20230615	192600	165807065	4475	4475	4475	4475	0
21	20230615	192500	165807065	4475	4475	4475	4475	0
22	20230615	192400	165807065	4475	4475	4475	4475	0
23	20230615	192300	165807065	4475	4475	4475	4475	0
24	20230615	192200	165807065	4475	4475	4475	4475	0
25	20230615	192100	165807065	4475	4475	4475	4475	0
26	20230615	192000	165807065	4475	4475	4475	4475	0
27	20230615	191900	165807065	4475	4475	4475	4475	0
28	20230615	191800	165807065	4475	4475	4475	4475	0
29	20230615	191700	165807065	4475	4475	4475	4475	0
30	20230615	191600	165807065	4475	4475	4475	4475	0
31	20230615	191500	165807065	4475	4475	4475	4475	0
32	20230615	191400	165807065	4475	4475	4475	4475	182
33	20230615	191300	165807065	4475	4475	4475	4475	0
34	20230615	191200	165807065	4475	4475	4475	4475	0
35	20230615	191100	165807065	4475	4475	4475	4475	0
36	20230615	191000	165807065	4475	4475	4475	4475	0
37	20230615	190900	165807065	4475	4475	4475	4475	0
38	20230615	190800	165807065	4475	4475	4475	4475	0
39	20230615	190700	165807065	4475	4475	4475	4475	0
40	20230615	190600	165807065	4475	4475	4475	4475	0
41	20230615	190500	165807065	4475	4475	4475	4475	0
42	20230615	190400	165807065	4475	4475	4475	4475	0
43	20230615	190300	165807065	4475	4475	4475	4475	0
44	20230615	190200	165807065	4475	4475	4475	4475	0
45	20230615	190100	165807065	4475	4475	4475	4475	0
46	20230615	190000	165807065	4475	4475	4475	4475	0
47	20230615	185900	165807065	4475	4475	4475	4475	0
48	20230615	185800	165807065	4475	4475	4475	4475	0
49	20230615	185700	165807065	4475	4475	4475	4475	0
50	20230615	185600	165807065	4475	4475	4475	4475	0
51	20230615	185500	165807065	4475	4475	4475	4475	0
52	20230615	185400	165807065	4475	4475	4475	4475	0
53	20230615	185300	165807065	4475	4475	4475	4475	0
54	20230615	185200	165807065	4475	4475	4475	4475	0
55	20230615	185100	165807065	4475	4475	4475	4475	0
56	20230615	185000	165807065	4475	4475	4475	4475	0
57	20230615	184900	165807065	4475	4475	4475	4475	0
58	20230615	184800	165807065	4475	4475	4475	4475	0
59	20230615	184700	165807065	4475	4475	4475	4475	0
60	20230615	184600	165807065	4475	4475	4475	4475	0
61	20230615	184500	165807065	4475	4475	4475	4475	0
62	20230615	184400	165807065	4475	4475	4475	4475	182
63	20230615	184300	165807065	4475	4475	4475	4475	0
64	20230615	184200	165807065	4475	4475	4475	4475	0
65	20230615	184100	165807065	4475	4475	4475	4475	0
66	20230615	184000	165807065	4475	4475	4475	4475	0
67	20230615	183900	165807065	4475	4475	4475	4475	0
68	20230615	183800	165807065	4475	4475	4475	4475	0
69	20230615	183700	165807065	4475	4475	4475	4475	0
70	20230615	183600	165807065	4475	4475	4475	4475	0
71	20230615	183500	165807065	4475	4475	4475	4475	0
72	20230615	183400	165807065	4475	4475	4475	4475	0
73	20230615	183300	165807065	4475	4475	4475	4475	0
74	20230615	183200	165807065	4475	4475	4475	4475	0
75	20230615	183100	165807065	4475	4475	4475	4475	0
76	20230615	183000	165807065	4475	4475	4475	4475	0
77	20230615	182900	165807065	4475	4475	4475	4475	0
78	20230615	182800	165807065	4475	4475	4475	4475	0
79	20230615	182700	165807065	4475	4475	4475	4475	0
80	20230615	182600	165807065	4475	4475	4475	4475	0
81	20230615	182500	165807065	4475	4475	4475	4475	0
82	20230615	182400	165807065	4475	4475	4475	4475	0
83	20230615	182300	165807065	4475	4475	4475	4475	0
84	20230615	182200	165807065	4475	4475	4475	4475	0
85	20230615	182100	165807065	4475	4475	4475	4475	0
86	20230615	182000	165807065	4475	4475	4475	4475	0
87	20230615	181900	165807065	4475	4475	4475	4475	0
88	20230615	181800	165807065	4475	4475	4475	4475	0
89	20230615	181700	165807065	4475	4475	4475	4475	0
90	20230615	181600	165807065	4475	4475	4475	4475	0
91	20230615	181500	165807065	4475	4475	4475	4475	0
92	20230615	181400	165807065	4475	4475	4475	4475	182
93	20230615	181300	165807065	4475	4475	4475	4475	0
94	20230615	181200	165807065	4475	4475	4475	4475	0
95	20230615	181100	165807065	4475	4475	4475	4475	0
96	20230615	181000	165807065	4475	4475	4475	4475	0
97	20230615	180900	165807065	4475	4475	4475	4475	0
98	20230615	180800	165807065	4475	4475	4475	4475	0
99	20230615	180700	165807065	4475	4475	4475	4475	0
100	20230615	180600	165807065	4475	4475	4475	4475	0
101	20230615	180500	165807065	4475	4475	4475	4475	0
102	20230615	180400	165807065	4475	4475	4475	4475	0
103	20230615	180300	165807065	4475	4475	4475	4475	0
104	20230615	180200	165807065	4475	4475	4475	4475	0
105	20230615	180100	165807065	4475	4475	4475	4475	0
106	20230615	180000	165807065	4475	4475	4475	4475	0
107	20230615	175900	165807065	4475	4475	4475	4475	0
108	20230615	175800	165807065	4475	4475	4475	4475	0
109	20230615	175700	165807065	4475	4475	4475	4475	0
110	20230615	175600	165807065	4475	4475	4475	4475	0
111	20230615	175500	165807065	4475	4475	4475	4475	0
112	20230615	175400	165807065	4475	4475	4475	4475	0
113	20230615	175300	165807065	4475	4475	4475	4475	0
114	20230615	175200	165807065	4475	4475	4475	4475	0
115	20230615	175100	165807065	4475	4475	4475	4475	0
116	20230615	175000	165807065	4475	4475	4475	4475	0
117	20230615	174900	165807065	4475	4475	4475	4475	0
118	20230615	174800	165807065	4475	4475	4475	4475	0
119	20230615	174700	165807065	4475	4475	4475	4475	0
120	20230615	174600	165807065	4475	4475	4475	4475	0
121	20230615	174500	165807065	4475	4475	4475	4475	0
122	20230615	174400	165807065	4475	4475	4475	4475	182
123	20230615	174300	165807065	4475	4475	4475	4475	0
124	20230615	174200	165807065	4475	4475	4475	4475	0
125	20230615	174100	165807065	4475	4475	4475	4475	0
126	20230615	174000	165807065	4475	4475	4475	4475	0
127	20230615	173900	165807065	4475	4475	4475	4475	0
128	20230615	173800	165807065	4475	4475	4475	4475	0
129	20230615	173700	165807065	4475	4475	4475	4475	0
130	20230615	173600	165807065	4475	4475	4475	4475	0
131	20230615	173500	165807065	4475	4475	4475	4475	0
132	20230615	173400	165807065	4475	4475	4475	4475	0
133	20230615	173300	165807065	4475	4475	4475	4475	0
134	20230615	173200	165807065	4475	4475	4475	4475	0
135	20230615	173100	165807065	4475	4475	4475	4475	0
136	20230615	173000	165807065	4475	4475	4475	4475	0
137	20230615	172900	165807065	4475	4475	4475	4475	0
138	20230615	172800	165807065	4475	4475	4475	4475	0
139	20230615	172700	165807065	4475	4475	4475	4475	0
140	20230615	172600	165807065	4475	4475	4475	4475	0
141	20230615	172500	165807065	4475	4475	4475	4475	0
142	20230615	172400	165807065	4475	4475	4475	4475	0
143	20230615	172300	165807065	4475	4475	4475	4475	0
144	20230615	172200	165807065	4475	4475	4475	4475	0
145	20230615	172100	165807065	4475	4475	4475	4475	0
146	20230615	172000	165807065	4475	4475	4475	4475	0
147	20230615	171900	165807065	4475	4475	4475	4475	0
148	20230615	171800	165807065	4475	4475	4475	4475	0
149	20230615	171700	165807065	4475	4475	4475	4475	0
150	20230615	171600	165807065	4475	4475	4475	4475	0
151	20230615	171500	165807065	4475	4475	4475	4475	0
152	20230615	171400	165807065	4475	4475	4475	4475	182
153	20230615	171300	165807065	4475	4475	4475	4475	0
154	20230615	171200	165807065	4475	4475	4475	4475	0
155	20230615	171100	165807065	4475	4475	4475	4475	0
156	20230615	171000	165807065	4475	4475	4475	4475	0
157	20230615	170900	165807065	4475	4475	4475	4475	0
158	20230615	170800	165807065	4475	4475	4475	4475	0
159	20230615	170700	165807065	4475	4475	4475	4475	0
160	20230615	170600	165807065	4475	4475	4475	4475	0
161	20230615	170500	165807065	4475	4475	4475	4475	0
162	20230615	170400	165807065	4475	4475	4475	4475	0
163	20230615	170300	165807065	4475	4475	4475	4475	0
164	20230615	170200	165807065	4475	4475	4475	4475	0
165	20230615	170100	165807065	4475	4475	4475	4475	0
166	20230615	170000	165807065	4475	4475	4475	4475	0
167	20230615	165900	165807065	4475	4475	4475	4475	0
168	20230615	165800	165807065	4475	4475	4475	4475	0
169	20230615	165700	165807065	4475	4475	4475	4475	0
170	20230615	165600	165807065	4475	4475	4475	4475	0
171	20230615	165500	165807065	4475	4475	4475	4475	0
172	20230615	165400	165807065	4475	4475	4475	4475	0
173	20230615	165300	165807065	4475	4475	4475	4475	0
174	20230615	165200	165807065	4475	4475	4475	4475	0
175	20230615	165100	165807065	4475	4475	4475	4475	0
176	20230615	165000	165807065	4475	4475	4475	4475	0
177	20230615	164900	165807065	4475	4475	4475	4475	0
178	20230615	164800	165807065	4475	4475	4475	4475	0
179	20230615	164700	165807065	4475	4475	4475	4475	0
180	20230615	164600	165807065	4475	4475	4475	4475	0
181	20230615	164500	165807065	4475	4475	4475	4475	0
182	20230615	164400	165807065	4475	4475	4475	4475	182
183	20230615	164300	165807065	4475	4475	4475	4475	0
184	20230615	164200	165807065	4475	4475	4475	4475	0
185	20230615	164100	165807065	4475	4475	4475	4475	0
186	20230615	164000	165807065	4475	4475	4475	4475	0
187	20230615	163900	165807065	4475	4475	4475	4475	0
188	20230615	163800	165807065	4475	4475	4475	4475	0
189	20230615	163700	165807065	4475	4475	4475	4475	0
190	20230615	163600	165807065	4475	4475	4475	4475	0
191	20230615	163500	165807065	4475	4475	4475	4475	0
192	20230615	163400	165807065	4475	4475	4475	4475	0
193	20230615	163300	165807065	4475	4475	4475	4475	0
194	20230615	163200	165807065	4475	4475	4475	4475	0
195	20230615	163100	165807065	4475	4475	4475	4475	0
196	20230615	163000	165807065	4475	4475	4475	4475	0
197	20230615	162900	165807065	4475	4475	4475	4475	0
198	20230615	162800	165807065	4475	4475	4475	4475	0
199	20230615	162700	165807065	4475	4475	4475	4475	0
200	20230615	162600	165807065	4475	4475	4475	4475	0
201	20230615	162500	165807065	4475	4475	4475	4475	0
202	20230615	162400	165807065	4475	4475	4475	4475	0
203	20230615	162300	165807065	4475	4475	4475	4475	0
204	20230615	162200	165807065	4475	4475	4475	4475	0
205	20230615	162100	165807065	4475	4475	4475	4475	0
206	20230615	162000	165807065	4475	4475	4475	4475	0
207	20230615	161900	165807065	4475	4475	4475	4475	0
208	20230615	161800	165807065	4475	4475	4475	4475	0
209	20230615	161700	165807065	4475	4475	4475	4475	0
210	20230615	161600	165807065	4475	4475	4475	4475	0
211	20230615	161500	165807065	4475	4475	4475	4475	0
212	20230615	161400	165807065	4475	4475	4475	4475	182
213	20230615	161300	165807065	4475	4475	4475	4475	0
214	20230615	161200	165807065	4475	4475	4475	4475	0
215	20230615	161100	165807065	4475	4475	4475	4475	0
216	20230615	161000	165807065	4475	4475	4475	4475	0
217	20230615	160900	165807065	4475	4475	4475	4475	0
218	20230615	160800	165807065	4475	4475	4475	4475	0
219	20230615	160700	165807065	4475	4475	4475	4475	0
220	20230615	160600	165807065	4475	4475	4475	4475	0
221	20230615	160500	165807065	4475	4475	4475	4475	0
222	20230615	160400	165807065	4475	4475	4475	4475	0
223	20230615	160300	165807065	4475	4475	4475	4475	0
224	20230615	160200	165807065	4475	4475	4475	4475	0
225	20230615	160100	165807065	4475	4475	4475	4475	0
226	20230615	160000	165807065	4475	4475	4475	4475	0
227	20230615	155900	165807065	4475	4475	4475	4475	0
228	20230615	155800	165807065	4475	4475	4475	4475	0
229	20230615	155700	165807065	4475	4475	4475	4475	0
230	20230615	155600	165807065	4475	4475	4475	4475	0
231	20230615	155500	165807065	4475	4475	4475	4475	0
232	20230615	155400	165807065	4475	4475	4475	4475	0
233	20230615	155300	165807065	4475	4475	4475	4475	0
234	20230615	155200	165807065	4475	4475	4475	4475	0
235	20230615	155100	165807065	4475	4475	4475	4475	0
236	20230615	155000	165807065	4475	4475	4475	4475	0
237	20230615	154900	165807065	4475	4475	4475	4475	0
238	20230615	154800	165807065	4475	4475	4475	4475	0
239	20230615	154700	165807065	4475	4475	4475	4475	0
240	20230615	154600	165807065	4475	4475	4475	4475	0
241	20230615	154500	165807065	4475	4475	4475	4475	0
242	20230615	154400	165807065	4475	4475	4475	4475	182
243	20230615	154300	165807065	4475	4475	4475	4475	0
244	20230615	154200	165807065	4475	4475	4475	4475	0
245	20230615	154100	165807065	4475	4475	4475	4475	0
246	20230615	154000	165807065	4475	4475	4475	4475	0
247	20230615	153900	165807065	4475	4475	4475	4475	0
248	20230615	153800	165807065	4475	4475	4475	4475	0
249	20230615	153700	165807065	4475	4475	4475	4475	0
250	20230615	153600	165807065	4475	4475	4475	4475	0
251	20230615	153500	165807065	4475	4475	4475	4475	0
252	20230615	153400	165807065	4475	4475	4475	4475	0
253	20230615	153300	165807065	4475	4475	4475	4475	0
254	20230615	153200	165807065	4475	4475	4475	4475	0
255	20230615	153100	165807065	4475	4475	4475	4475	0
256	20230615	153000	165807065	4475	4475	4475	4475	182
257	20230615	152900	164992615	4490	4490	4490	4490	0
258	20230615	152800	164992615	4490	4490	4490	4490	0
259	20230615	152700	164992615	4490	4490	4490	4490	0
260	20230615	152600	164992615	4490	4490	4490	4490	0
261	20230615	152500	164992615	4490	4490	4490	4490	0
262	20230615	152400	164992615	4490	4490	4490	4490	0
263	20230615	152300	164992615	4490	4490	4490	4490	0
264	20230615	152200	164992615	4490	4490	4490	4490	0
265	20230615	152100	164992615	4490	4490	4490	4490	0
266	20230615	152000	164992615	4490	4490	4490	4490	0
267	20230615	151900	164992615	4490	4490	4490	4490	12
268	20230615	151800	164938735	4490	4490	4490	4490	68
269	20230615	151700	164633415	4475	4480	4480	4475	10
270	20230615	151600	164588625	4490	4490	4490	4490	0
271	20230615	151500	164588625	4490	4480	4490	4480	77
272	20230615	151400	164242985	4480	4480	4480	4480	0
273	20230615	151300	164242985	4480	4480	4480	4480	9
274	20230615	151200	164202665	4490	4485	4490	4485	68
275	20230615	151100	163897445	4475	4475	4475	4475	10
276	20230615	151000	163852695	4490	4480	4490	4480	68
277	20230615	150900	163547635	4470	4470	4470	4470	9
278	20230615	150800	163507405	4470	4470	4470	4470	68
279	20230615	150700	163203445	4470	4480	4480	4470	11
280	20230615	150600	163154265	4470	4470	4470	4470	0
281	20230615	150500	163154265	4470	4470	4470	4470	77
282	20230615	150400	162810075	4480	4475	4480	4475	2
283	20230615	150300	162801120	4470	4470	4470	4470	10
284	20230615	150200	162756420	4470	4470	4470	4470	0
285	20230615	150100	162756420	4470	4470	4470	4470	9
286	20230615	150000	162716190	4480	4480	4480	4480	68
287	20230615	145900	162411550	4470	4470	4470	4470	10
288	20230615	145800	162366850	4470	4470	4470	4470	9
289	20230615	145700	162326620	4470	4470	4470	4470	0
290	20230615	145600	162326620	4470	4470	4470	4470	10
291	20230615	145500	162281920	4480	4480	4480	4480	68
292	20230615	145400	161977280	4470	4470	4470	4470	9
293	20230615	145300	161937050	4470	4470	4470	4470	0
294	20230615	145200	161937050	4470	4470	4470	4470	10
295	20230615	145100	161892350	4475	4475	4475	4475	1000
296	20230615	145000	157417350	4480	4480	4480	4470	77
297	20230615	144900	157072480	4470	4470	4470	4470	0
298	20230615	144800	157072480	4470	4470	4470	4470	10
299	20230615	144700	157027780	4470	4470	4470	4470	0
300	20230615	144600	157027780	4470	4470	4470	4470	9
301	20230615	144500	156987550	4480	4480	4480	4480	68
302	20230615	144400	156682910	4470	4470	4470	4470	10
303	20230615	144300	156638210	4470	4470	4470	4470	0
304	20230615	144200	156638210	4470	4470	4470	4470	9
305	20230615	144100	156597980	4470	4470	4470	4470	10
306	20230615	144000	156553280	4470	4470	4470	4470	0
307	20230615	143900	156553280	4470	4470	4470	4470	9
308	20230615	143800	156513050	4470	4470	4470	4470	0
309	20230615	143700	156513050	4470	4470	4470	4470	10
310	20230615	143600	156468350	4470	4470	4470	4470	0
311	20230615	143500	156468350	4470	4470	4470	4470	9
312	20230615	143400	156428120	4470	4470	4470	4470	0
313	20230615	143300	156428120	4470	4470	4470	4470	10
314	20230615	143200	156383420	4470	4470	4470	4470	0
315	20230615	143100	156383420	4470	4470	4470	4470	9
316	20230615	143000	156343190	4475	4475	4475	4475	0
317	20230615	142900	156343190	4475	4475	4475	4475	10
318	20230615	142800	156298440	4480	4480	4480	4480	0
319	20230615	142700	156298440	4480	4480	4480	4480	10
320	20230615	142600	156253640	4480	4480	4480	4480	7
321	20230615	142500	156222280	4480	4490	4490	4480	19
322	20230615	142400	156137030	4490	4490	4490	4490	1
323	20230615	142300	156132540	4490	4490	4490	4490	9
324	20230615	142200	156092130	4495	4460	4495	4460	11
325	20230615	142100	156043035	4460	4460	4460	4460	2
326	20230615	142000	156034115	4460	4460	4460	4460	7
327	20230615	141900	156002895	4500	4495	4500	4495	12
328	20230615	141800	155948945	4460	4480	4480	4460	2540
329	20230615	141700	144607180	4480	4480	4480	4480	0
330	20230615	141600	144607180	4480	4480	4480	4480	9
331	20230615	141500	144566860	4480	4480	4480	4480	0
332	20230615	141400	144566860	4480	4500	4500	4480	12
333	20230615	141300	144513060	4480	4480	4480	4480	0
334	20230615	141200	144513060	4480	4480	4480	4480	9
335	20230615	141100	144472740	4480	4480	4480	4480	0
336	20230615	141000	144472740	4480	4480	4480	4480	10
337	20230615	140900	144427940	4480	4480	4480	4480	0
338	20230615	140800	144427940	4480	4480	4480	4480	9
339	20230615	140700	144387620	4480	4480	4480	4480	0
340	20230615	140600	144387620	4480	4480	4480	4480	10
341	20230615	140500	144342820	4480	4480	4480	4480	9
342	20230615	140400	144302500	4510	4510	4510	4510	1
343	20230615	140300	144297990	4475	4475	4475	4475	10
344	20230615	140200	144253240	4490	4490	4490	4490	0
345	20230615	140100	144253240	4490	4490	4490	4490	32
346	20230615	140000	144109560	4495	4495	4495	4495	0
347	20230615	135900	144109560	4495	4495	4495	4495	2
348	20230615	135800	144100570	4515	4515	4515	4515	66
349	20230615	135700	143802580	4515	4490	4515	4490	10
350	20230615	135600	143757655	4515	4515	4515	4515	0
351	20230615	135500	143757655	4515	4490	4515	4490	11
352	20230615	135400	143708240	4515	4515	4515	4515	1
353	20230615	135300	143703725	4490	4515	4515	4490	18
354	20230615	135200	143622680	4510	4495	4510	4495	89
355	20230615	135100	143221520	4490	4480	4490	4480	11
356	20230615	135000	143172140	4480	4480	4480	4480	0
357	20230615	134900	143172140	4480	4480	4480	4480	232
358	20230615	134800	142132780	4480	4480	4480	4480	10
359	20230615	134700	142087980	4480	4480	4480	4480	0
360	20230615	134600	142087980	4480	4480	4480	4480	37
361	20230615	134500	141922220	4480	4480	4480	4480	0
362	20230615	134400	141922220	4480	4480	4480	4480	10
363	20230615	134300	141877420	4480	4480	4480	4480	0
364	20230615	134200	141877420	4480	4480	4480	4480	9
365	20230615	134100	141837100	4475	4490	4490	4475	101
366	20230615	134000	141385110	4475	4490	4490	4475	11
367	20230615	133900	141335870	4475	4475	4475	4475	0
368	20230615	133800	141335870	4475	4475	4475	4475	9
369	20230615	133700	141295595	4475	4475	4475	4475	0
370	20230615	133600	141295595	4475	4475	4475	4475	10
371	20230615	133500	141250845	4475	4475	4475	4475	0
372	20230615	133400	141250845	4475	4475	4475	4475	9
373	20230615	133300	141210570	4490	4490	4490	4490	0
374	20230615	133200	141210570	4490	4475	4490	4475	13
375	20230615	133100	141152365	4475	4475	4475	4475	0
376	20230615	133000	141152365	4475	4475	4475	4475	9
377	20230615	132900	141112090	4465	4465	4465	4465	10
378	20230615	132800	141067440	4490	4490	4490	4490	1
379	20230615	132700	141062950	4460	4460	4460	4460	9
380	20230615	132600	141022810	4460	4460	4460	4460	0
381	20230615	132500	141022810	4460	4460	4500	4460	12
382	20230615	132400	140969250	4510	4510	4510	4510	0
383	20230615	132300	140969250	4510	4510	4510	4510	0
384	20230615	132200	140969250	4510	4465	4510	4465	10642
385	20230615	132100	93167840	4445	4445	4445	4445	0
386	20230615	132000	93167840	4445	4445	4445	4445	0
387	20230615	131900	93167840	4445	4445	4445	4445	432
388	20230615	131800	91247600	4465	4465	4465	4465	1
389	20230615	131700	91243135	4445	4485	4485	4445	284
390	20230615	131600	89979395	4485	4485	4485	4485	305
391	20230615	131500	88611470	4485	4470	4485	4470	2986
392	20230615	131400	75222145	4470	4470	4470	4470	0
393	20230615	131300	75222145	4470	4470	4470	4470	0
394	20230615	131200	75222145	4470	4470	4470	4470	28
395	20230615	131100	75096985	4470	4465	4470	4465	26
396	20230615	131000	74980800	4470	4470	4470	4470	0
397	20230615	130900	74980800	4470	4470	4470	4470	0
398	20230615	130800	74980800	4470	4470	4470	4470	0
399	20230615	130700	74980800	4470	4470	4470	4470	0
400	20230615	130600	74980800	4470	4470	4470	4470	1
401	20230615	130500	74976330	4470	4470	4470	4470	0
402	20230615	130400	74976330	4470	4470	4470	4470	0
403	20230615	130300	74976330	4470	4470	4470	4470	0
404	20230615	130200	74976330	4470	4470	4470	4470	1
405	20230615	130100	74971860	4435	4435	4435	4435	0
406	20230615	130000	74971860	4435	4435	4435	4435	5
407	20230615	125900	74949685	4470	4450	4470	4435	504
408	20230615	125800	72710465	4450	4450	4450	4450	0
409	20230615	125700	72710465	4450	4450	4450	4450	164
410	20230615	125600	71980665	4460	4460	4460	4460	0
411	20230615	125500	71980665	4460	4460	4460	4460	0
412	20230615	125400	71980665	4460	4460	4460	4460	0
413	20230615	125300	71980665	4460	4460	4460	4460	0
414	20230615	125200	71980665	4460	4460	4460	4460	1
415	20230615	125100	71976205	4440	4440	4440	4440	0
416	20230615	125000	71976205	4440	4440	4440	4440	0
417	20230615	124900	71976205	4440	4450	4450	4440	1127
418	20230615	124800	66964065	4460	4460	4460	4460	0
419	20230615	124700	66964065	4460	4460	4460	4460	0
420	20230615	124600	66964065	4460	4460	4460	4460	0
421	20230615	124500	66964065	4460	4460	4460	4460	0
422	20230615	124400	66964065	4460	4460	4460	4460	0
423	20230615	124300	66964065	4460	4460	4460	4460	0
424	20230615	124200	66964065	4460	4460	4460	4460	0
425	20230615	124100	66964065	4460	4460	4460	4460	0
426	20230615	124000	66964065	4460	4460	4460	4460	5
427	20230615	123900	66941765	4460	4460	4460	4460	0
428	20230615	123800	66941765	4460	4460	4460	4460	50
429	20230615	123700	66718765	4460	4460	4460	4460	0
430	20230615	123600	66718765	4460	4460	4460	4460	34
431	20230615	123500	66567125	4470	4470	4470	4470	0
432	20230615	123400	66567125	4470	4470	4470	4470	100
433	20230615	123300	66120125	4470	4470	4470	4470	3
434	20230615	123200	66106715	4470	4470	4470	4470	0
435	20230615	123100	66106715	4470	4470	4470	4470	1
436	20230615	123000	66102245	4460	4460	4460	4460	0
437	20230615	122900	66102245	4460	4460	4460	4460	0
438	20230615	122800	66102245	4460	4460	4460	4460	100
439	20230615	122700	65656245	4460	4460	4460	4460	0
440	20230615	122600	65656245	4460	4465	4465	4460	800
441	20230615	122500	62086785	4465	4465	4465	4465	0
442	20230615	122400	62086785	4465	4465	4465	4465	237
443	20230615	122300	61028580	4475	4475	4475	4475	0
444	20230615	122200	61028580	4475	4475	4475	4475	0
445	20230615	122100	61028580	4475	4475	4475	4475	0
446	20230615	122000	61028580	4475	4475	4475	4475	0
447	20230615	121900	61028580	4475	4475	4475	4475	0
448	20230615	121800	61028580	4475	4475	4475	4475	0
449	20230615	121700	61028580	4475	4475	4475	4475	0
450	20230615	121600	61028580	4475	4475	4475	4475	0
451	20230615	121500	61028580	4475	4475	4475	4475	0
452	20230615	121400	61028580	4475	4475	4475	4475	0
453	20230615	121300	61028580	4475	4475	4475	4475	0
454	20230615	121200	61028580	4475	4475	4475	4475	0
455	20230615	121100	61028580	4475	4475	4475	4475	0
456	20230615	121000	61028580	4475	4475	4475	4475	0
457	20230615	120900	61028580	4475	4475	4475	4475	0
458	20230615	120800	61028580	4475	4475	4475	4475	0
459	20230615	120700	61028580	4475	4475	4475	4475	0
460	20230615	120600	61028580	4475	4475	4475	4475	0
461	20230615	120500	61028580	4475	4475	4475	4475	0
462	20230615	120400	61028580	4475	4475	4475	4475	0
463	20230615	120300	61028580	4475	4475	4475	4475	0
464	20230615	120200	61028580	4475	4475	4475	4475	0
465	20230615	120100	61028580	4475	4475	4475	4475	0
466	20230615	120000	61028580	4475	4475	4475	4475	0
467	20230615	115900	61028580	4475	4475	4475	4475	0
468	20230615	115800	61028580	4475	4475	4475	4475	0
469	20230615	115700	61028580	4475	4475	4475	4475	0
470	20230615	115600	61028580	4475	4475	4475	4475	0
471	20230615	115500	61028580	4475	4475	4475	4475	0
472	20230615	115400	61028580	4475	4475	4475	4475	0
473	20230615	115300	61028580	4475	4475	4475	4475	0
474	20230615	115200	61028580	4475	4475	4475	4475	0
475	20230615	115100	61028580	4475	4475	4475	4475	0
476	20230615	115000	61028580	4475	4475	4475	4475	0
477	20230615	114900	61028580	4475	4460	4475	4460	245
478	20230615	114800	59935865	4475	4475	4475	4475	0
479	20230615	114700	59935865	4475	4475	4475	4475	0
480	20230615	114600	59935865	4475	4475	4475	4475	0
481	20230615	114500	59935865	4475	4475	4475	4475	0
482	20230615	114400	59935865	4475	4475	4475	4475	0
483	20230615	114300	59935865	4475	4475	4475	4475	0
484	20230615	114200	59935865	4475	4475	4475	4475	0
485	20230615	114100	59935865	4475	4475	4475	4475	0
486	20230615	114000	59935865	4475	4475	4475	4475	0
487	20230615	113900	59935865	4475	4475	4475	4475	0
488	20230615	113800	59935865	4475	4475	4475	4475	0
489	20230615	113700	59935865	4475	4475	4475	4475	0
490	20230615	113600	59935865	4475	4475	4475	4475	0
491	20230615	113500	59935865	4475	4475	4475	4475	0
492	20230615	113400	59935865	4475	4475	4475	4475	0
493	20230615	113300	59935865	4475	4475	4475	4475	1
494	20230615	113200	59931390	4460	4460	4460	4460	0
495	20230615	113100	59931390	4460	4460	4460	4460	0
496	20230615	113000	59931390	4460	4460	4460	4460	0
497	20230615	112900	59931390	4460	4460	4460	4460	0
498	20230615	112800	59931390	4460	4460	4460	4460	0
499	20230615	112700	59931390	4460	4460	4460	4460	0
500	20230615	112600	59931390	4460	4460	4460	4460	0
501	20230615	112500	59931390	4460	4460	4460	4460	0
502	20230615	112400	59931390	4460	4460	4460	4460	0
503	20230615	112300	59931390	4460	4460	4460	4460	60
504	20230615	112200	59663790	4475	4475	4475	4475	0
505	20230615	112100	59663790	4475	4475	4475	4475	1
506	20230615	112000	59659315	4465	4465	4465	4465	0
507	20230615	111900	59659315	4465	4465	4465	4465	0
508	20230615	111800	59659315	4465	4465	4465	4465	0
509	20230615	111700	59659315	4465	4465	4465	4465	0
510	20230615	111600	59659315	4465	4465	4465	4465	4
511	20230615	111500	59641455	4465	4465	4465	4465	0
512	20230615	111400	59641455	4465	4465	4465	4465	0
513	20230615	111300	59641455	4465	4465	4465	4465	1
514	20230615	111200	59636990	4465	4465	4465	4465	6
515	20230615	111100	59610200	4465	4470	4470	4465	168
516	20230615	111000	58859270	4470	4470	4470	4470	31
517	20230615	110900	58720700	4470	4470	4470	4470	6
518	20230615	110800	58693880	4470	4470	4470	4470	6
519	20230615	110700	58667060	4470	4470	4470	4470	218
520	20230615	110600	57692600	4470	4470	4470	4470	6
521	20230615	110500	57665780	4470	4470	4470	4470	0
522	20230615	110400	57665780	4470	4470	4470	4470	0
523	20230615	110300	57665780	4470	4470	4470	4470	0
524	20230615	110200	57665780	4470	4470	4470	4470	0
525	20230615	110100	57665780	4470	4470	4470	4470	0
526	20230615	110000	57665780	4470	4470	4470	4470	0
527	20230615	105900	57665780	4470	4470	4470	4470	101
528	20230615	105800	57214310	4475	4475	4475	4475	0
529	20230615	105700	57214310	4475	4475	4475	4475	3009
530	20230615	105600	43749035	4480	4480	4480	4480	0
531	20230615	105500	43749035	4480	4480	4480	4480	13
532	20230615	105400	43690795	4490	4490	4490	4490	0
533	20230615	105300	43690795	4490	4490	4490	4490	0
534	20230615	105200	43690795	4490	4490	4490	4490	0
535	20230615	105100	43690795	4490	4490	4490	4490	0
536	20230615	105000	43690795	4490	4490	4490	4490	0
537	20230615	104900	43690795	4490	4490	4490	4490	0
538	20230615	104800	43690795	4490	4490	4490	4490	0
539	20230615	104700	43690795	4490	4490	4490	4490	0
540	20230615	104600	43690795	4490	4490	4490	4490	0
541	20230615	104500	43690795	4490	4490	4490	4490	0
542	20230615	104400	43690795	4490	4490	4490	4490	0
543	20230615	104300	43690795	4490	4490	4490	4490	0
544	20230615	104200	43690795	4490	4490	4490	4490	0
545	20230615	104100	43690795	4490	4490	4490	4490	0
546	20230615	104000	43690795	4490	4490	4490	4490	10
547	20230615	103900	43645895	4485	4485	4485	4485	0
548	20230615	103800	43645895	4485	4485	4485	4485	111
549	20230615	103700	43148060	4490	4490	4490	4490	0
550	20230615	103600	43148060	4490	4490	4490	4490	0
551	20230615	103500	43148060	4490	4490	4490	4490	0
552	20230615	103400	43148060	4490	4490	4490	4490	0
553	20230615	103300	43148060	4490	4490	4490	4490	5
554	20230615	103200	43125610	4490	4490	4490	4490	0
555	20230615	103100	43125610	4490	4490	4490	4490	0
556	20230615	103000	43125610	4490	4490	4490	4490	0
557	20230615	102900	43125610	4490	4490	4490	4490	0
558	20230615	102800	43125610	4490	4490	4490	4490	0
559	20230615	102700	43125610	4490	4490	4490	4490	0
560	20230615	102600	43125610	4490	4490	4490	4490	0
561	20230615	102500	43125610	4490	4490	4490	4490	0
562	20230615	102400	43125610	4490	4490	4490	4490	0
563	20230615	102300	43125610	4490	4490	4490	4490	1
564	20230615	102200	43121120	4475	4475	4475	4475	3
565	20230615	102100	43107695	4490	4490	4490	4490	0
566	20230615	102000	43107695	4490	4490	4490	4490	0
567	20230615	101900	43107695	4490	4490	4490	4490	0
568	20230615	101800	43107695	4490	4490	4490	4490	0
569	20230615	101700	43107695	4490	4490	4490	4490	11
570	20230615	101600	43058305	4475	4485	4485	4475	228
571	20230615	101500	42037995	4490	4490	4490	4490	0
572	20230615	101400	42037995	4490	4490	4490	4490	0
573	20230615	101300	42037995	4490	4490	4490	4490	0
574	20230615	101200	42037995	4490	4490	4490	4490	0
575	20230615	101100	42037995	4490	4475	4490	4475	17
576	20230615	101000	41961740	4490	4490	4490	4490	1
577	20230615	100900	41957250	4475	4475	4475	4475	0
578	20230615	100800	41957250	4475	4475	4475	4475	0
579	20230615	100700	41957250	4475	4475	4475	4475	0
580	20230615	100600	41957250	4475	4475	4475	4475	0
581	20230615	100500	41957250	4475	4475	4475	4475	40
582	20230615	100400	41778250	4475	4475	4475	4475	0
583	20230615	100300	41778250	4475	4475	4475	4475	81
584	20230615	100200	41415775	4475	4475	4475	4475	0
585	20230615	100100	41415775	4475	4475	4475	4475	0
586	20230615	100000	41415775	4475	4475	4475	4475	3
587	20230615	095900	41402350	4475	4475	4475	4475	0
588	20230615	095800	41402350	4475	4475	4475	4475	0
589	20230615	095700	41402350	4475	4475	4475	4475	0
590	20230615	095600	41402350	4475	4475	4475	4475	0
591	20230615	095500	41402350	4475	4475	4475	4475	0
592	20230615	095400	41402350	4475	4475	4475	4475	1229
593	20230615	095300	35902575	4475	4475	4475	4475	0
594	20230615	095200	35902575	4475	4475	4475	4475	0
595	20230615	095100	35902575	4475	4475	4475	4475	0
596	20230615	095000	35902575	4475	4475	4475	4475	0
597	20230615	094900	35902575	4475	4475	4475	4475	0
598	20230615	094800	35902575	4475	4475	4475	4475	0
599	20230615	094700	35902575	4475	4475	4475	4475	0
600	20230615	094600	35902575	4475	4485	4485	4475	560
601	20230615	094500	33396395	4485	4485	4485	4485	0
602	20230615	094400	33396395	4485	4485	4485	4485	0
603	20230615	094300	33396395	4485	4485	4485	4485	0
604	20230615	094200	33396395	4485	4485	4485	4485	0
605	20230615	094100	33396395	4485	4485	4485	4485	94
606	20230615	094000	32974805	4485	4485	4485	4485	0
607	20230615	093900	32974805	4485	4485	4485	4485	0
608	20230615	093800	32974805	4485	4485	4485	4485	24
609	20230615	093700	32867165	4490	4490	4490	4490	3
610	20230615	093600	32853695	4490	4490	4490	4490	0
611	20230615	093500	32853695	4490	4490	4490	4490	900
612	20230615	093400	28812695	4500	4500	4500	4500	0
613	20230615	093300	28812695	4500	4500	4500	4500	0
614	20230615	093200	28812695	4500	4500	4500	4500	0
615	20230615	093100	28812695	4500	4500	4500	4500	0
616	20230615	093000	28812695	4500	4500	4500	4500	0
617	20230615	092900	28812695	4500	4500	4500	4500	7
618	20230615	092800	28781195	4500	4500	4500	4500	0
619	20230615	092700	28781195	4500	4500	4500	4500	706
620	20230615	092600	25604195	4500	4500	4500	4500	100
621	20230615	092500	25154195	4500	4500	4500	4500	61
622	20230615	092400	24879695	4510	4510	4510	4510	0
623	20230615	092300	24879695	4510	4510	4510	4510	0
624	20230615	092200	24879695	4510	4510	4510	4510	0
625	20230615	092100	24879695	4510	4510	4510	4510	22
626	20230615	092000	24780475	4510	4510	4510	4510	0
627	20230615	091900	24780475	4510	4510	4510	4510	24
628	20230615	091800	24672235	4510	4510	4510	4510	11
629	20230615	091700	24622625	4510	4510	4510	4510	0
630	20230615	091600	24622625	4510	4510	4510	4510	0
631	20230615	091500	24622625	4510	4510	4510	4510	313
632	20230615	091400	23210995	4520	4520	4520	4520	8
633	20230615	091300	23174835	4520	4520	4520	4520	0
634	20230615	091200	23174835	4520	4520	4520	4520	0
635	20230615	091100	23174835	4520	4520	4520	4520	27
636	20230615	091000	23052795	4515	4510	4515	4510	145
637	20230615	090900	22398795	4510	4510	4510	4510	40
638	20230615	090800	22218395	4525	4525	4525	4525	0
639	20230615	090700	22218395	4525	4500	4525	4500	400
640	20230615	090600	20411575	4485	4485	4485	4485	2116
641	20230615	090500	10921315	4485	4485	4485	4485	36
642	20230615	090400	10759855	4480	4480	4480	4480	0
643	20230615	090300	10759855	4480	4480	4480	4480	135
644	20230615	090200	10155055	4480	4480	4480	4480	65
645	20230615	090100	9863855	4440	4450	4450	4440	225
646	20230615	090000	8864415	4460	4485	4485	4460	1977