KissMeData/008370/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185200	38513720	4430	4430	4430	4430	484
3	20230613	185100	38513720	4430	4430	4430	4430	0
4	20230613	185000	38513720	4430	4430	4430	4430	0
5	20230613	184900	38513720	4430	4430	4430	4430	0
6	20230613	184800	38513720	4430	4430	4430	4430	0
7	20230613	184700	38513720	4430	4430	4430	4430	0
8	20230613	184600	38513720	4430	4430	4430	4430	0
9	20230613	184500	38513720	4430	4430	4430	4430	0
10	20230613	184400	38513720	4430	4430	4430	4430	0
11	20230613	184300	38513720	4430	4430	4430	4430	0
12	20230613	184200	38513720	4430	4430	4430	4430	0
13	20230613	184100	38513720	4430	4430	4430	4430	0
14	20230613	184000	38513720	4430	4430	4430	4430	0
15	20230613	183900	38513720	4430	4430	4430	4430	0
16	20230613	183800	38513720	4430	4430	4430	4430	0
17	20230613	183700	38513720	4430	4430	4430	4430	0
18	20230613	183600	38513720	4430	4430	4430	4430	0
19	20230613	183500	38513720	4430	4430	4430	4430	0
20	20230613	183400	38513720	4430	4430	4430	4430	0
21	20230613	183300	38513720	4430	4430	4430	4430	0
22	20230613	183200	38513720	4430	4430	4430	4430	0
23	20230613	183100	38513720	4430	4430	4430	4430	0
24	20230613	183000	38513720	4430	4430	4430	4430	0
25	20230613	182900	38513720	4430	4430	4430	4430	0
26	20230613	182800	38513720	4430	4430	4430	4430	0
27	20230613	182700	38513720	4430	4430	4430	4430	0
28	20230613	182600	38513720	4430	4430	4430	4430	0
29	20230613	182500	38513720	4430	4430	4430	4430	0
30	20230613	182400	38513720	4430	4430	4430	4430	0
31	20230613	182300	38513720	4430	4430	4430	4430	0
32	20230613	182200	38513720	4430	4430	4430	4430	484
33	20230613	182100	38513720	4430	4430	4430	4430	0
34	20230613	182000	38513720	4430	4430	4430	4430	0
35	20230613	181900	38513720	4430	4430	4430	4430	0
36	20230613	181800	38513720	4430	4430	4430	4430	0
37	20230613	181700	38513720	4430	4430	4430	4430	0
38	20230613	181600	38513720	4430	4430	4430	4430	0
39	20230613	181500	38513720	4430	4430	4430	4430	0
40	20230613	181400	38513720	4430	4430	4430	4430	0
41	20230613	181300	38513720	4430	4430	4430	4430	0
42	20230613	181200	38513720	4430	4430	4430	4430	0
43	20230613	181100	38513720	4430	4430	4430	4430	0
44	20230613	181000	38513720	4430	4430	4430	4430	0
45	20230613	180900	38513720	4430	4430	4430	4430	0
46	20230613	180800	38513720	4430	4430	4430	4430	0
47	20230613	180700	38513720	4430	4430	4430	4430	0
48	20230613	180600	38513720	4430	4430	4430	4430	0
49	20230613	180500	38513720	4430	4430	4430	4430	0
50	20230613	180400	38513720	4430	4430	4430	4430	0
51	20230613	180300	38513720	4430	4430	4430	4430	0
52	20230613	180200	38513720	4430	4430	4430	4430	0
53	20230613	180100	38513720	4430	4430	4430	4430	0
54	20230613	180000	38513720	4430	4430	4430	4430	0
55	20230613	175900	38513720	4430	4430	4430	4430	0
56	20230613	175800	38513720	4430	4430	4430	4430	0
57	20230613	175700	38513720	4430	4430	4430	4430	0
58	20230613	175600	38513720	4430	4430	4430	4430	0
59	20230613	175500	38513720	4430	4430	4430	4430	0
60	20230613	175400	38513720	4430	4430	4430	4430	0
61	20230613	175300	38513720	4430	4430	4430	4430	0
62	20230613	175200	38513720	4430	4430	4430	4430	484
63	20230613	175100	38513720	4430	4430	4430	4430	0
64	20230613	175000	38513720	4430	4430	4430	4430	0
65	20230613	174900	38513720	4430	4430	4430	4430	0
66	20230613	174800	38513720	4430	4430	4430	4430	0
67	20230613	174700	38513720	4430	4430	4430	4430	0
68	20230613	174600	38513720	4430	4430	4430	4430	0
69	20230613	174500	38513720	4430	4430	4430	4430	0
70	20230613	174400	38513720	4430	4430	4430	4430	0
71	20230613	174300	38513720	4430	4430	4430	4430	0
72	20230613	174200	38513720	4430	4430	4430	4430	0
73	20230613	174100	38513720	4430	4430	4430	4430	0
74	20230613	174000	38513720	4430	4430	4430	4430	0
75	20230613	173900	38513720	4430	4430	4430	4430	0
76	20230613	173800	38513720	4430	4430	4430	4430	0
77	20230613	173700	38513720	4430	4430	4430	4430	0
78	20230613	173600	38513720	4430	4430	4430	4430	0
79	20230613	173500	38513720	4430	4430	4430	4430	0
80	20230613	173400	38513720	4430	4430	4430	4430	0
81	20230613	173300	38513720	4430	4430	4430	4430	0
82	20230613	173200	38513720	4430	4430	4430	4430	0
83	20230613	173100	38513720	4430	4430	4430	4430	0
84	20230613	173000	38513720	4430	4430	4430	4430	0
85	20230613	172900	38513720	4430	4430	4430	4430	0
86	20230613	172800	38513720	4430	4430	4430	4430	0
87	20230613	172700	38513720	4430	4430	4430	4430	0
88	20230613	172600	38513720	4430	4430	4430	4430	0
89	20230613	172500	38513720	4430	4430	4430	4430	0
90	20230613	172400	38513720	4430	4430	4430	4430	0
91	20230613	172300	38513720	4430	4430	4430	4430	0
92	20230613	172200	38513720	4430	4430	4430	4430	484
93	20230613	172100	38513720	4430	4430	4430	4430	0
94	20230613	172000	38513720	4430	4430	4430	4430	0
95	20230613	171900	38513720	4430	4430	4430	4430	0
96	20230613	171800	38513720	4430	4430	4430	4430	0
97	20230613	171700	38513720	4430	4430	4430	4430	0
98	20230613	171600	38513720	4430	4430	4430	4430	0
99	20230613	171500	38513720	4430	4430	4430	4430	0
100	20230613	171400	38513720	4430	4430	4430	4430	0
101	20230613	171300	38513720	4430	4430	4430	4430	0
102	20230613	171200	38513720	4430	4430	4430	4430	0
103	20230613	171100	38513720	4430	4430	4430	4430	0
104	20230613	171000	38513720	4430	4430	4430	4430	0
105	20230613	170900	38513720	4430	4430	4430	4430	0
106	20230613	170800	38513720	4430	4430	4430	4430	0
107	20230613	170700	38513720	4430	4430	4430	4430	0
108	20230613	170600	38513720	4430	4430	4430	4430	0
109	20230613	170500	38513720	4430	4430	4430	4430	0
110	20230613	170400	38513720	4430	4430	4430	4430	0
111	20230613	170300	38513720	4430	4430	4430	4430	0
112	20230613	170200	38513720	4430	4430	4430	4430	0
113	20230613	170100	38513720	4430	4430	4430	4430	0
114	20230613	170000	38513720	4430	4430	4430	4430	0
115	20230613	165900	38513720	4430	4430	4430	4430	0
116	20230613	165800	38513720	4430	4430	4430	4430	0
117	20230613	165700	38513720	4430	4430	4430	4430	0
118	20230613	165600	38513720	4430	4430	4430	4430	0
119	20230613	165500	38513720	4430	4430	4430	4430	0
120	20230613	165400	38513720	4430	4430	4430	4430	0
121	20230613	165300	38513720	4430	4430	4430	4430	0
122	20230613	165200	38513720	4430	4430	4430	4430	484
123	20230613	165100	38513720	4430	4430	4430	4430	0
124	20230613	165000	38513720	4430	4430	4430	4430	0
125	20230613	164900	38513720	4430	4430	4430	4430	0
126	20230613	164800	38513720	4430	4430	4430	4430	0
127	20230613	164700	38513720	4430	4430	4430	4430	0
128	20230613	164600	38513720	4430	4430	4430	4430	0
129	20230613	164500	38513720	4430	4430	4430	4430	0
130	20230613	164400	38513720	4430	4430	4430	4430	0
131	20230613	164300	38513720	4430	4430	4430	4430	0
132	20230613	164200	38513720	4430	4430	4430	4430	0
133	20230613	164100	38513720	4430	4430	4430	4430	0
134	20230613	164000	38513720	4430	4430	4430	4430	0
135	20230613	163900	38513720	4430	4430	4430	4430	0
136	20230613	163800	38513720	4430	4430	4430	4430	0
137	20230613	163700	38513720	4430	4430	4430	4430	0
138	20230613	163600	38513720	4430	4430	4430	4430	0
139	20230613	163500	38513720	4430	4430	4430	4430	0
140	20230613	163400	38513720	4430	4430	4430	4430	0
141	20230613	163300	38513720	4430	4430	4430	4430	0
142	20230613	163200	38513720	4430	4430	4430	4430	0
143	20230613	163100	38513720	4430	4430	4430	4430	0
144	20230613	163000	38513720	4430	4430	4430	4430	0
145	20230613	162900	38513720	4430	4430	4430	4430	0
146	20230613	162800	38513720	4430	4430	4430	4430	0
147	20230613	162700	38513720	4430	4430	4430	4430	0
148	20230613	162600	38513720	4430	4430	4430	4430	0
149	20230613	162500	38513720	4430	4430	4430	4430	0
150	20230613	162400	38513720	4430	4430	4430	4430	0
151	20230613	162300	38513720	4430	4430	4430	4430	0
152	20230613	162200	38513720	4430	4430	4430	4430	484
153	20230613	162100	38513720	4430	4430	4430	4430	0
154	20230613	162000	38513720	4430	4430	4430	4430	0
155	20230613	161900	38513720	4430	4430	4430	4430	0
156	20230613	161800	38513720	4430	4430	4430	4430	0
157	20230613	161700	38513720	4430	4430	4430	4430	0
158	20230613	161600	38513720	4430	4430	4430	4430	0
159	20230613	161500	38513720	4430	4430	4430	4430	0
160	20230613	161400	38513720	4430	4430	4430	4430	0
161	20230613	161300	38513720	4430	4430	4430	4430	0
162	20230613	161200	38513720	4430	4430	4430	4430	0
163	20230613	161100	38513720	4430	4430	4430	4430	0
164	20230613	161000	38513720	4430	4430	4430	4430	0
165	20230613	160900	38513720	4430	4430	4430	4430	0
166	20230613	160800	38513720	4430	4430	4430	4430	0
167	20230613	160700	38513720	4430	4430	4430	4430	0
168	20230613	160600	38513720	4430	4430	4430	4430	0
169	20230613	160500	38513720	4430	4430	4430	4430	0
170	20230613	160400	38513720	4430	4430	4430	4430	0
171	20230613	160300	38513720	4430	4430	4430	4430	0
172	20230613	160200	38513720	4430	4430	4430	4430	0
173	20230613	160100	38513720	4430	4430	4430	4430	0
174	20230613	160000	38513720	4430	4430	4430	4430	0
175	20230613	155900	38513720	4430	4430	4430	4430	0
176	20230613	155800	38513720	4430	4430	4430	4430	0
177	20230613	155700	38513720	4430	4430	4430	4430	0
178	20230613	155600	38513720	4430	4430	4430	4430	0
179	20230613	155500	38513720	4430	4430	4430	4430	0
180	20230613	155400	38513720	4430	4430	4430	4430	0
181	20230613	155300	38513720	4430	4430	4430	4430	0
182	20230613	155200	38513720	4430	4430	4430	4430	484
183	20230613	155100	38513720	4430	4430	4430	4430	0
184	20230613	155000	38513720	4430	4430	4430	4430	0
185	20230613	154900	38513720	4430	4430	4430	4430	0
186	20230613	154800	38513720	4430	4430	4430	4430	0
187	20230613	154700	38513720	4430	4430	4430	4430	0
188	20230613	154600	38513720	4430	4430	4430	4430	0
189	20230613	154500	38513720	4430	4430	4430	4430	0
190	20230613	154400	38513720	4430	4430	4430	4430	0
191	20230613	154300	38513720	4430	4430	4430	4430	0
192	20230613	154200	38513720	4430	4430	4430	4430	0
193	20230613	154100	38513720	4430	4430	4430	4430	0
194	20230613	154000	38513720	4430	4430	4430	4430	0
195	20230613	153900	38513720	4430	4430	4430	4430	0
196	20230613	153800	38513720	4430	4430	4430	4430	0
197	20230613	153700	38513720	4430	4430	4430	4430	0
198	20230613	153600	38513720	4430	4430	4430	4430	0
199	20230613	153500	38513720	4430	4430	4430	4430	0
200	20230613	153400	38513720	4430	4430	4430	4430	0
201	20230613	153300	38513720	4430	4430	4430	4430	0
202	20230613	153200	38513720	4430	4430	4430	4430	0
203	20230613	153100	38513720	4430	4430	4430	4430	0
204	20230613	153000	38513720	4430	4430	4430	4430	484
205	20230613	152900	36369600	4455	4455	4455	4455	0
206	20230613	152800	36369600	4455	4455	4455	4455	0
207	20230613	152700	36369600	4455	4455	4455	4455	0
208	20230613	152600	36369600	4455	4455	4455	4455	0
209	20230613	152500	36369600	4455	4455	4455	4455	0
210	20230613	152400	36369600	4455	4455	4455	4455	0
211	20230613	152300	36369600	4455	4455	4455	4455	0
212	20230613	152200	36369600	4455	4455	4455	4455	0
213	20230613	152100	36369600	4455	4455	4455	4455	0
214	20230613	152000	36369600	4455	4455	4455	4455	0
215	20230613	151900	36369600	4455	4455	4455	4455	0
216	20230613	151800	36369600	4455	4455	4455	4455	0
217	20230613	151700	36369600	4455	4455	4455	4455	0
218	20230613	151600	36369600	4455	4455	4455	4455	0
219	20230613	151500	36369600	4455	4455	4455	4455	0
220	20230613	151400	36369600	4455	4455	4455	4455	2
221	20230613	151300	36360690	4430	4430	4430	4430	0
222	20230613	151200	36360690	4430	4430	4430	4430	0
223	20230613	151100	36360690	4430	4430	4430	4430	0
224	20230613	151000	36360690	4430	4430	4430	4430	0
225	20230613	150900	36360690	4430	4430	4430	4430	0
226	20230613	150800	36360690	4430	4430	4430	4430	0
227	20230613	150700	36360690	4430	4430	4430	4430	0
228	20230613	150600	36360690	4430	4430	4430	4430	0
229	20230613	150500	36360690	4430	4430	4430	4430	0
230	20230613	150400	36360690	4430	4430	4430	4430	0
231	20230613	150300	36360690	4430	4430	4430	4430	0
232	20230613	150200	36360690	4430	4430	4430	4430	0
233	20230613	150100	36360690	4430	4430	4430	4430	41
234	20230613	150000	36179060	4430	4430	4430	4430	0
235	20230613	145900	36179060	4430	4430	4430	4430	13
236	20230613	145800	36121470	4430	4430	4430	4425	323
237	20230613	145700	34691630	4430	4430	4430	4430	50
238	20230613	145600	34470130	4430	4430	4430	4430	15
239	20230613	145500	34403680	4450	4450	4450	4450	0
240	20230613	145400	34403680	4450	4450	4450	4450	0
241	20230613	145300	34403680	4450	4450	4450	4450	0
242	20230613	145200	34403680	4450	4450	4450	4450	5
243	20230613	145100	34381430	4450	4450	4450	4450	0
244	20230613	145000	34381430	4450	4450	4450	4450	0
245	20230613	144900	34381430	4450	4450	4450	4450	0
246	20230613	144800	34381430	4450	4450	4450	4450	0
247	20230613	144700	34381430	4450	4450	4450	4450	0
248	20230613	144600	34381430	4450	4450	4450	4450	0
249	20230613	144500	34381430	4450	4450	4450	4450	0
250	20230613	144400	34381430	4450	4450	4450	4450	0
251	20230613	144300	34381430	4450	4450	4450	4450	0
252	20230613	144200	34381430	4450	4450	4450	4450	0
253	20230613	144100	34381430	4450	4450	4450	4450	0
254	20230613	144000	34381430	4450	4450	4450	4450	0
255	20230613	143900	34381430	4450	4450	4450	4450	0
256	20230613	143800	34381430	4450	4450	4450	4450	0
257	20230613	143700	34381430	4450	4450	4450	4450	0
258	20230613	143600	34381430	4450	4450	4450	4450	0
259	20230613	143500	34381430	4450	4450	4450	4450	0
260	20230613	143400	34381430	4450	4450	4450	4450	1
261	20230613	143300	34376980	4425	4425	4425	4425	223
262	20230613	143200	33390205	4430	4430	4430	4430	11
263	20230613	143100	33341475	4430	4430	4430	4430	1
264	20230613	143000	33337045	4430	4430	4430	4430	177
265	20230613	142900	32552935	4435	4435	4435	4435	15
266	20230613	142800	32486410	4430	4430	4430	4430	0
267	20230613	142700	32486410	4430	4430	4430	4430	0
268	20230613	142600	32486410	4430	4430	4430	4430	0
269	20230613	142500	32486410	4430	4430	4430	4430	0
270	20230613	142400	32486410	4430	4430	4430	4430	0
271	20230613	142300	32486410	4430	4430	4430	4430	1
272	20230613	142200	32481980	4435	4435	4435	4435	300
273	20230613	142100	31151480	4440	4440	4440	4440	14
274	20230613	142000	31089320	4430	4430	4430	4430	0
275	20230613	141900	31089320	4430	4430	4430	4430	163
276	20230613	141800	30367230	4435	4445	4445	4435	906
277	20230613	141700	26347000	4450	4450	4450	4450	0
278	20230613	141600	26347000	4450	4450	4450	4450	14
279	20230613	141500	26284700	4450	4450	4450	4450	0
280	20230613	141400	26284700	4450	4455	4455	4450	71
281	20230613	141300	25968680	4450	4450	4450	4450	0
282	20230613	141200	25968680	4450	4450	4450	4450	0
283	20230613	141100	25968680	4450	4450	4450	4450	0
284	20230613	141000	25968680	4450	4450	4450	4450	12
285	20230613	140900	25915280	4455	4455	4455	4455	0
286	20230613	140800	25915280	4455	4455	4455	4455	0
287	20230613	140700	25915280	4455	4455	4455	4455	0
288	20230613	140600	25915280	4455	4455	4455	4455	15
289	20230613	140500	25848455	4450	4450	4450	4450	0
290	20230613	140400	25848455	4450	4450	4450	4450	0
291	20230613	140300	25848455	4450	4450	4450	4450	0
292	20230613	140200	25848455	4450	4450	4450	4450	0
293	20230613	140100	25848455	4450	4450	4450	4450	342
294	20230613	140000	24326555	4445	4445	4445	4445	0
295	20230613	135900	24326555	4445	4445	4445	4445	0
296	20230613	135800	24326555	4445	4445	4445	4445	0
297	20230613	135700	24326555	4445	4445	4445	4445	0
298	20230613	135600	24326555	4445	4445	4445	4445	0
299	20230613	135500	24326555	4445	4445	4445	4445	0
300	20230613	135400	24326555	4445	4445	4445	4445	0
301	20230613	135300	24326555	4445	4445	4445	4445	0
302	20230613	135200	24326555	4445	4445	4445	4445	0
303	20230613	135100	24326555	4445	4445	4445	4445	0
304	20230613	135000	24326555	4445	4445	4445	4445	0
305	20230613	134900	24326555	4445	4445	4445	4445	0
306	20230613	134800	24326555	4445	4445	4445	4445	3
307	20230613	134700	24313220	4445	4445	4445	4445	0
308	20230613	134600	24313220	4445	4445	4445	4445	0
309	20230613	134500	24313220	4445	4445	4445	4445	0
310	20230613	134400	24313220	4445	4445	4445	4445	0
311	20230613	134300	24313220	4445	4445	4445	4445	0
312	20230613	134200	24313220	4445	4445	4445	4445	0
313	20230613	134100	24313220	4445	4445	4445	4445	30
314	20230613	134000	24179870	4445	4445	4445	4445	233
315	20230613	133900	23144185	4450	4450	4450	4450	0
316	20230613	133800	23144185	4450	4450	4450	4450	0
317	20230613	133700	23144185	4450	4450	4450	4450	0
318	20230613	133600	23144185	4450	4450	4450	4450	0
319	20230613	133500	23144185	4450	4450	4450	4450	0
320	20230613	133400	23144185	4450	4450	4450	4450	0
321	20230613	133300	23144185	4450	4450	4450	4450	0
322	20230613	133200	23144185	4450	4450	4450	4450	0
323	20230613	133100	23144185	4450	4450	4450	4450	0
324	20230613	133000	23144185	4450	4450	4450	4450	0
325	20230613	132900	23144185	4450	4450	4450	4450	0
326	20230613	132800	23144185	4450	4450	4450	4450	0
327	20230613	132700	23144185	4450	4450	4450	4450	0
328	20230613	132600	23144185	4450	4450	4450	4450	0
329	20230613	132500	23144185	4450	4450	4450	4450	98
330	20230613	132400	22708085	4450	4450	4450	4450	0
331	20230613	132300	22708085	4450	4450	4450	4450	0
332	20230613	132200	22708085	4450	4450	4450	4450	1
333	20230613	132100	22703635	4450	4450	4450	4450	0
334	20230613	132000	22703635	4450	4450	4450	4450	5
335	20230613	131900	22681385	4460	4460	4460	4460	0
336	20230613	131800	22681385	4460	4460	4460	4460	0
337	20230613	131700	22681385	4460	4460	4460	4460	0
338	20230613	131600	22681385	4460	4460	4460	4460	0
339	20230613	131500	22681385	4460	4460	4460	4460	0
340	20230613	131400	22681385	4460	4460	4460	4460	0
341	20230613	131300	22681385	4460	4460	4460	4460	0
342	20230613	131200	22681385	4460	4460	4460	4460	0
343	20230613	131100	22681385	4460	4460	4460	4460	0
344	20230613	131000	22681385	4460	4460	4460	4460	0
345	20230613	130900	22681385	4460	4460	4460	4460	0
346	20230613	130800	22681385	4460	4460	4460	4460	0
347	20230613	130700	22681385	4460	4460	4460	4460	0
348	20230613	130600	22681385	4460	4460	4460	4460	0
349	20230613	130500	22681385	4460	4460	4460	4460	0
350	20230613	130400	22681385	4460	4460	4460	4460	0
351	20230613	130300	22681385	4460	4460	4460	4460	0
352	20230613	130200	22681385	4460	4460	4460	4460	0
353	20230613	130100	22681385	4460	4455	4460	4455	21
354	20230613	130000	22587825	4460	4460	4460	4460	0
355	20230613	125900	22587825	4460	4460	4460	4460	0
356	20230613	125800	22587825	4460	4460	4460	4460	0
357	20230613	125700	22587825	4460	4460	4460	4460	0
358	20230613	125600	22587825	4460	4460	4460	4460	0
359	20230613	125500	22587825	4460	4460	4460	4460	0
360	20230613	125400	22587825	4460	4460	4460	4460	0
361	20230613	125300	22587825	4460	4460	4460	4460	0
362	20230613	125200	22587825	4460	4460	4460	4460	0
363	20230613	125100	22587825	4460	4460	4460	4460	0
364	20230613	125000	22587825	4460	4460	4460	4460	0
365	20230613	124900	22587825	4460	4460	4460	4460	0
366	20230613	124800	22587825	4460	4460	4460	4460	0
367	20230613	124700	22587825	4460	4460	4460	4460	0
368	20230613	124600	22587825	4460	4460	4460	4460	0
369	20230613	124500	22587825	4460	4460	4460	4460	0
370	20230613	124400	22587825	4460	4460	4460	4460	0
371	20230613	124300	22587825	4460	4460	4460	4460	0
372	20230613	124200	22587825	4460	4460	4460	4460	0
373	20230613	124100	22587825	4460	4460	4460	4460	0
374	20230613	124000	22587825	4460	4460	4460	4460	0
375	20230613	123900	22587825	4460	4460	4460	4460	10
376	20230613	123800	22543225	4460	4460	4460	4460	0
377	20230613	123700	22543225	4460	4460	4460	4460	0
378	20230613	123600	22543225	4460	4460	4460	4460	0
379	20230613	123500	22543225	4460	4460	4460	4460	0
380	20230613	123400	22543225	4460	4460	4460	4460	0
381	20230613	123300	22543225	4460	4460	4460	4460	0
382	20230613	123200	22543225	4460	4460	4460	4460	0
383	20230613	123100	22543225	4460	4460	4460	4460	0
384	20230613	123000	22543225	4460	4460	4460	4460	0
385	20230613	122900	22543225	4460	4460	4460	4460	0
386	20230613	122800	22543225	4460	4460	4460	4460	0
387	20230613	122700	22543225	4460	4460	4460	4460	0
388	20230613	122600	22543225	4460	4460	4460	4460	0
389	20230613	122500	22543225	4460	4460	4460	4460	0
390	20230613	122400	22543225	4460	4460	4460	4460	0
391	20230613	122300	22543225	4460	4460	4460	4460	1
392	20230613	122200	22538765	4465	4465	4465	4465	0
393	20230613	122100	22538765	4465	4465	4465	4465	0
394	20230613	122000	22538765	4465	4465	4465	4465	0
395	20230613	121900	22538765	4465	4465	4465	4465	0
396	20230613	121800	22538765	4465	4465	4465	4465	1
397	20230613	121700	22534300	4450	4450	4450	4450	0
398	20230613	121600	22534300	4450	4450	4450	4450	0
399	20230613	121500	22534300	4450	4450	4450	4450	0
400	20230613	121400	22534300	4450	4450	4450	4450	0
401	20230613	121300	22534300	4450	4450	4450	4450	0
402	20230613	121200	22534300	4450	4450	4450	4450	0
403	20230613	121100	22534300	4450	4450	4450	4450	0
404	20230613	121000	22534300	4450	4450	4450	4450	0
405	20230613	120900	22534300	4450	4450	4450	4450	0
406	20230613	120800	22534300	4450	4450	4450	4450	0
407	20230613	120700	22534300	4450	4450	4450	4450	0
408	20230613	120600	22534300	4450	4450	4450	4450	360
409	20230613	120500	20932300	4450	4450	4450	4450	330
410	20230613	120400	19463800	4450	4450	4450	4450	0
411	20230613	120300	19463800	4450	4450	4450	4450	0
412	20230613	120200	19463800	4450	4450	4450	4450	0
413	20230613	120100	19463800	4450	4450	4450	4450	0
414	20230613	120000	19463800	4450	4450	4450	4450	0
415	20230613	115900	19463800	4450	4450	4450	4450	0
416	20230613	115800	19463800	4450	4450	4450	4450	0
417	20230613	115700	19463800	4450	4450	4450	4450	0
418	20230613	115600	19463800	4450	4450	4450	4450	0
419	20230613	115500	19463800	4450	4450	4450	4450	0
420	20230613	115400	19463800	4450	4450	4450	4450	0
421	20230613	115300	19463800	4450	4450	4450	4450	0
422	20230613	115200	19463800	4450	4450	4450	4450	0
423	20230613	115100	19463800	4450	4450	4450	4450	0
424	20230613	115000	19463800	4450	4465	4465	4450	301
425	20230613	114900	18122515	4465	4465	4465	4465	0
426	20230613	114800	18122515	4465	4465	4465	4465	0
427	20230613	114700	18122515	4465	4465	4465	4465	23
428	20230613	114600	18019820	4465	4465	4465	4465	19
429	20230613	114500	17934985	4465	4465	4465	4465	0
430	20230613	114400	17934985	4465	4465	4465	4465	0
431	20230613	114300	17934985	4465	4465	4465	4465	0
432	20230613	114200	17934985	4465	4465	4465	4465	0
433	20230613	114100	17934985	4465	4465	4465	4465	0
434	20230613	114000	17934985	4465	4465	4465	4465	0
435	20230613	113900	17934985	4465	4465	4465	4465	0
436	20230613	113800	17934985	4465	4465	4465	4465	0
437	20230613	113700	17934985	4465	4465	4465	4465	700
438	20230613	113600	14809485	4465	4465	4465	4465	0
439	20230613	113500	14809485	4465	4465	4465	4465	3
440	20230613	113400	14796090	4465	4465	4465	4465	0
441	20230613	113300	14796090	4465	4465	4465	4465	0
442	20230613	113200	14796090	4465	4465	4465	4465	0
443	20230613	113100	14796090	4465	4465	4465	4465	14
444	20230613	113000	14733580	4465	4465	4465	4465	0
445	20230613	112900	14733580	4465	4465	4465	4465	28
446	20230613	112800	14608560	4465	4465	4465	4465	0
447	20230613	112700	14608560	4465	4465	4465	4465	0
448	20230613	112600	14608560	4465	4465	4465	4465	0
449	20230613	112500	14608560	4465	4465	4465	4465	0
450	20230613	112400	14608560	4465	4465	4465	4465	0
451	20230613	112300	14608560	4465	4465	4465	4465	0
452	20230613	112200	14608560	4465	4465	4465	4465	0
453	20230613	112100	14608560	4465	4465	4465	4465	0
454	20230613	112000	14608560	4465	4465	4465	4465	0
455	20230613	111900	14608560	4465	4465	4465	4465	0
456	20230613	111800	14608560	4465	4465	4465	4465	0
457	20230613	111700	14608560	4465	4465	4465	4465	0
458	20230613	111600	14608560	4465	4465	4465	4465	14
459	20230613	111500	14546050	4465	4465	4465	4465	0
460	20230613	111400	14546050	4465	4465	4465	4465	10
461	20230613	111300	14501400	4465	4465	4465	4465	17
462	20230613	111200	14425495	4465	4465	4465	4465	0
463	20230613	111100	14425495	4465	4465	4465	4465	0
464	20230613	111000	14425495	4465	4465	4465	4465	0
465	20230613	110900	14425495	4465	4465	4465	4465	0
466	20230613	110800	14425495	4465	4465	4465	4465	0
467	20230613	110700	14425495	4465	4465	4465	4465	0
468	20230613	110600	14425495	4465	4465	4465	4465	16
469	20230613	110500	14354055	4465	4465	4465	4465	0
470	20230613	110400	14354055	4465	4465	4465	4465	0
471	20230613	110300	14354055	4465	4465	4465	4465	0
472	20230613	110200	14354055	4465	4465	4465	4465	0
473	20230613	110100	14354055	4465	4465	4465	4465	15
474	20230613	110000	14287080	4465	4465	4465	4465	0
475	20230613	105900	14287080	4465	4465	4465	4465	0
476	20230613	105800	14287080	4465	4465	4465	4465	14
477	20230613	105700	14224570	4460	4460	4460	4460	0
478	20230613	105600	14224570	4460	4460	4460	4460	0
479	20230613	105500	14224570	4460	4460	4460	4460	0
480	20230613	105400	14224570	4460	4460	4460	4460	609
481	20230613	105300	11508430	4465	4465	4465	4465	0
482	20230613	105200	11508430	4465	4465	4465	4465	0
483	20230613	105100	11508430	4465	4465	4465	4465	14
484	20230613	105000	11445920	4465	4465	4465	4465	0
485	20230613	104900	11445920	4465	4465	4465	4465	0
486	20230613	104800	11445920	4465	4465	4465	4465	0
487	20230613	104700	11445920	4465	4465	4465	4465	0
488	20230613	104600	11445920	4465	4465	4465	4465	14
489	20230613	104500	11383410	4465	4465	4465	4465	263
490	20230613	104400	10209115	4465	4465	4465	4465	0
491	20230613	104300	10209115	4465	4465	4465	4465	0
492	20230613	104200	10209115	4465	4465	4465	4465	0
493	20230613	104100	10209115	4465	4465	4465	4465	1
494	20230613	104000	10204650	4465	4465	4465	4465	29
495	20230613	103900	10075165	4470	4470	4470	4470	0
496	20230613	103800	10075165	4470	4470	4470	4470	0
497	20230613	103700	10075165	4470	4470	4470	4470	0
498	20230613	103600	10075165	4470	4470	4470	4470	0
499	20230613	103500	10075165	4470	4470	4470	4470	0
500	20230613	103400	10075165	4470	4470	4470	4470	0
501	20230613	103300	10075165	4470	4470	4470	4470	0
502	20230613	103200	10075165	4470	4470	4470	4470	0
503	20230613	103100	10075165	4470	4470	4470	4470	14
504	20230613	103000	10012585	4465	4465	4465	4465	0
505	20230613	102900	10012585	4465	4465	4465	4465	0
506	20230613	102800	10012585	4465	4465	4465	4465	1
507	20230613	102700	10008120	4470	4470	4470	4470	0
508	20230613	102600	10008120	4470	4470	4470	4470	14
509	20230613	102500	9945540	4465	4465	4465	4465	7
510	20230613	102400	9914285	4470	4470	4470	4470	0
511	20230613	102300	9914285	4470	4470	4470	4470	1
512	20230613	102200	9909815	4465	4465	4465	4465	3
513	20230613	102100	9896420	4470	4470	4470	4470	14
514	20230613	102000	9833840	4465	4465	4465	4465	0
515	20230613	101900	9833840	4465	4465	4465	4465	1
516	20230613	101800	9829375	4465	4465	4465	4465	7
517	20230613	101700	9798120	4460	4460	4460	4460	0
518	20230613	101600	9798120	4460	4465	4465	4460	500
519	20230613	101500	7567900	4465	4465	4465	4465	0
520	20230613	101400	7567900	4465	4465	4465	4465	17
521	20230613	101300	7491995	4470	4470	4470	4470	0
522	20230613	101200	7491995	4470	4470	4470	4470	0
523	20230613	101100	7491995	4470	4470	4470	4470	15
524	20230613	101000	7424945	4470	4470	4470	4470	0
525	20230613	100900	7424945	4470	4470	4470	4470	15
526	20230613	100800	7357895	4470	4470	4470	4470	0
527	20230613	100700	7357895	4470	4470	4470	4470	0
528	20230613	100600	7357895	4470	4470	4470	4470	0
529	20230613	100500	7357895	4470	4470	4470	4470	29
530	20230613	100400	7228265	4470	4470	4470	4470	0
531	20230613	100300	7228265	4470	4470	4470	4470	0
532	20230613	100200	7228265	4470	4470	4470	4470	178
533	20230613	100100	6432605	4470	4470	4470	4470	0
534	20230613	100000	6432605	4470	4470	4470	4470	0
535	20230613	095900	6432605	4470	4470	4470	4470	0
536	20230613	095800	6432605	4470	4470	4470	4470	0
537	20230613	095700	6432605	4470	4470	4470	4470	0
538	20230613	095600	6432605	4470	4470	4470	4470	0
539	20230613	095500	6432605	4470	4470	4470	4470	104
540	20230613	095400	5967725	4470	4470	4470	4470	0
541	20230613	095300	5967725	4470	4470	4470	4470	0
542	20230613	095200	5967725	4470	4470	4470	4470	0
543	20230613	095100	5967725	4470	4475	4475	4470	15
544	20230613	095000	5900605	4475	4475	4475	4475	0
545	20230613	094900	5900605	4475	4475	4475	4475	0
546	20230613	094800	5900605	4475	4475	4475	4475	28
547	20230613	094700	5775305	4470	4475	4475	4470	2
548	20230613	094600	5766360	4475	4475	4475	4475	0
549	20230613	094500	5766360	4475	4475	4475	4475	0
550	20230613	094400	5766360	4475	4475	4475	4475	0
551	20230613	094300	5766360	4475	4475	4475	4475	0
552	20230613	094200	5766360	4475	4475	4475	4475	0
553	20230613	094100	5766360	4475	4475	4475	4475	0
554	20230613	094000	5766360	4475	4475	4475	4475	0
555	20230613	093900	5766360	4475	4475	4475	4475	0
556	20230613	093800	5766360	4475	4475	4475	4475	49
557	20230613	093700	5547085	4475	4475	4475	4475	0
558	20230613	093600	5547085	4475	4475	4475	4475	15
559	20230613	093500	5479960	4475	4475	4475	4475	10
560	20230613	093400	5435210	4475	4475	4475	4475	0
561	20230613	093300	5435210	4475	4475	4475	4475	0
562	20230613	093200	5435210	4475	4475	4475	4475	0
563	20230613	093100	5435210	4475	4475	4475	4475	14
564	20230613	093000	5372560	4470	4470	4470	4470	0
565	20230613	092900	5372560	4470	4475	4475	4470	356
566	20230613	092800	3780960	4475	4475	4475	4475	14
567	20230613	092700	3718310	4470	4470	4470	4470	0
568	20230613	092600	3718310	4470	4470	4470	4470	0
569	20230613	092500	3718310	4470	4470	4470	4470	0
570	20230613	092400	3718310	4470	4470	4470	4470	10
571	20230613	092300	3673610	4465	4465	4465	4465	0
572	20230613	092200	3673610	4465	4465	4465	4465	0
573	20230613	092100	3673610	4465	4465	4465	4465	0
574	20230613	092000	3673610	4465	4465	4465	4465	193
575	20230613	091900	2811865	4465	4465	4465	4465	2
576	20230613	091800	2802935	4465	4465	4465	4465	0
577	20230613	091700	2802935	4465	4465	4465	4465	0
578	20230613	091600	2802935	4465	4465	4465	4465	99
579	20230613	091500	2360900	4465	4465	4465	4465	38
580	20230613	091400	2191230	4465	4465	4465	4465	0
581	20230613	091300	2191230	4465	4465	4465	4465	0
582	20230613	091200	2191230	4465	4465	4465	4465	0
583	20230613	091100	2191230	4465	4465	4465	4465	0
584	20230613	091000	2191230	4465	4465	4465	4465	0
585	20230613	090900	2191230	4465	4465	4465	4465	5
586	20230613	090800	2168905	4460	4460	4460	4460	0
587	20230613	090700	2168905	4460	4470	4470	4460	9
588	20230613	090600	2128745	4470	4470	4470	4470	270
589	20230613	090500	921845	4470	4470	4470	4470	1
590	20230613	090400	917375	4475	4475	4475	4475	0
591	20230613	090300	917375	4475	4475	4475	4475	0
592	20230613	090200	917375	4475	4475	4475	4475	0
593	20230613	090100	917375	4475	4475	4475	4475	0
594	20230613	090000	917375	4475	4475	4475	4475	205