KissMeData/094800/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190100	233797600	4435	4435	4435	4435	348
3	20230613	190000	233797600	4435	4435	4435	4435	0
4	20230613	185900	233797600	4435	4435	4435	4435	0
5	20230613	185800	233797600	4435	4435	4435	4435	0
6	20230613	185700	233797600	4435	4435	4435	4435	0
7	20230613	185600	233797600	4435	4435	4435	4435	0
8	20230613	185500	233797600	4435	4435	4435	4435	0
9	20230613	185400	233797600	4435	4435	4435	4435	0
10	20230613	185300	233797600	4435	4435	4435	4435	0
11	20230613	185200	233797600	4435	4435	4435	4435	0
12	20230613	185100	233797600	4435	4435	4435	4435	0
13	20230613	185000	233797600	4435	4435	4435	4435	0
14	20230613	184900	233797600	4435	4435	4435	4435	0
15	20230613	184800	233797600	4435	4435	4435	4435	0
16	20230613	184700	233797600	4435	4435	4435	4435	0
17	20230613	184600	233797600	4435	4435	4435	4435	0
18	20230613	184500	233797600	4435	4435	4435	4435	0
19	20230613	184400	233797600	4435	4435	4435	4435	0
20	20230613	184300	233797600	4435	4435	4435	4435	0
21	20230613	184200	233797600	4435	4435	4435	4435	0
22	20230613	184100	233797600	4435	4435	4435	4435	0
23	20230613	184000	233797600	4435	4435	4435	4435	0
24	20230613	183900	233797600	4435	4435	4435	4435	0
25	20230613	183800	233797600	4435	4435	4435	4435	0
26	20230613	183700	233797600	4435	4435	4435	4435	0
27	20230613	183600	233797600	4435	4435	4435	4435	0
28	20230613	183500	233797600	4435	4435	4435	4435	0
29	20230613	183400	233797600	4435	4435	4435	4435	0
30	20230613	183300	233797600	4435	4435	4435	4435	0
31	20230613	183200	233797600	4435	4435	4435	4435	0
32	20230613	183100	233797600	4435	4435	4435	4435	348
33	20230613	183000	233797600	4435	4435	4435	4435	0
34	20230613	182900	233797600	4435	4435	4435	4435	0
35	20230613	182800	233797600	4435	4435	4435	4435	0
36	20230613	182700	233797600	4435	4435	4435	4435	0
37	20230613	182600	233797600	4435	4435	4435	4435	0
38	20230613	182500	233797600	4435	4435	4435	4435	0
39	20230613	182400	233797600	4435	4435	4435	4435	0
40	20230613	182300	233797600	4435	4435	4435	4435	0
41	20230613	182200	233797600	4435	4435	4435	4435	0
42	20230613	182100	233797600	4435	4435	4435	4435	0
43	20230613	182000	233797600	4435	4435	4435	4435	0
44	20230613	181900	233797600	4435	4435	4435	4435	0
45	20230613	181800	233797600	4435	4435	4435	4435	0
46	20230613	181700	233797600	4435	4435	4435	4435	0
47	20230613	181600	233797600	4435	4435	4435	4435	0
48	20230613	181500	233797600	4435	4435	4435	4435	0
49	20230613	181400	233797600	4435	4435	4435	4435	0
50	20230613	181300	233797600	4435	4435	4435	4435	0
51	20230613	181200	233797600	4435	4435	4435	4435	0
52	20230613	181100	233797600	4435	4435	4435	4435	0
53	20230613	181000	233797600	4435	4435	4435	4435	0
54	20230613	180900	233797600	4435	4435	4435	4435	0
55	20230613	180800	233797600	4435	4435	4435	4435	0
56	20230613	180700	233797600	4435	4435	4435	4435	0
57	20230613	180600	233797600	4435	4435	4435	4435	0
58	20230613	180500	233797600	4435	4435	4435	4435	0
59	20230613	180400	233797600	4435	4435	4435	4435	0
60	20230613	180300	233797600	4435	4435	4435	4435	0
61	20230613	180200	233797600	4435	4435	4435	4435	0
62	20230613	180100	233797600	4435	4435	4435	4435	348
63	20230613	180000	233797600	4435	4435	4435	4435	0
64	20230613	175900	233797600	4435	4435	4435	4435	0
65	20230613	175800	233797600	4435	4435	4435	4435	0
66	20230613	175700	233797600	4435	4435	4435	4435	0
67	20230613	175600	233797600	4435	4435	4435	4435	0
68	20230613	175500	233797600	4435	4435	4435	4435	0
69	20230613	175400	233797600	4435	4435	4435	4435	0
70	20230613	175300	233797600	4435	4435	4435	4435	0
71	20230613	175200	233797600	4435	4435	4435	4435	0
72	20230613	175100	233797600	4435	4435	4435	4435	0
73	20230613	175000	233797600	4435	4435	4435	4435	0
74	20230613	174900	233797600	4435	4435	4435	4435	0
75	20230613	174800	233797600	4435	4435	4435	4435	0
76	20230613	174700	233797600	4435	4435	4435	4435	0
77	20230613	174600	233797600	4435	4435	4435	4435	0
78	20230613	174500	233797600	4435	4435	4435	4435	0
79	20230613	174400	233797600	4435	4435	4435	4435	0
80	20230613	174300	233797600	4435	4435	4435	4435	0
81	20230613	174200	233797600	4435	4435	4435	4435	0
82	20230613	174100	233797600	4435	4435	4435	4435	0
83	20230613	174000	233797600	4435	4435	4435	4435	0
84	20230613	173900	233797600	4435	4435	4435	4435	0
85	20230613	173800	233797600	4435	4435	4435	4435	0
86	20230613	173700	233797600	4435	4435	4435	4435	0
87	20230613	173600	233797600	4435	4435	4435	4435	0
88	20230613	173500	233797600	4435	4435	4435	4435	0
89	20230613	173400	233797600	4435	4435	4435	4435	0
90	20230613	173300	233797600	4435	4435	4435	4435	0
91	20230613	173200	233797600	4435	4435	4435	4435	0
92	20230613	173100	233797600	4435	4435	4435	4435	348
93	20230613	173000	233797600	4435	4435	4435	4435	0
94	20230613	172900	233797600	4435	4435	4435	4435	0
95	20230613	172800	233797600	4435	4435	4435	4435	0
96	20230613	172700	233797600	4435	4435	4435	4435	0
97	20230613	172600	233797600	4435	4435	4435	4435	0
98	20230613	172500	233797600	4435	4435	4435	4435	0
99	20230613	172400	233797600	4435	4435	4435	4435	0
100	20230613	172300	233797600	4435	4435	4435	4435	0
101	20230613	172200	233797600	4435	4435	4435	4435	0
102	20230613	172100	233797600	4435	4435	4435	4435	0
103	20230613	172000	233797600	4435	4435	4435	4435	0
104	20230613	171900	233797600	4435	4435	4435	4435	0
105	20230613	171800	233797600	4435	4435	4435	4435	0
106	20230613	171700	233797600	4435	4435	4435	4435	0
107	20230613	171600	233797600	4435	4435	4435	4435	0
108	20230613	171500	233797600	4435	4435	4435	4435	0
109	20230613	171400	233797600	4435	4435	4435	4435	0
110	20230613	171300	233797600	4435	4435	4435	4435	0
111	20230613	171200	233797600	4435	4435	4435	4435	0
112	20230613	171100	233797600	4435	4435	4435	4435	0
113	20230613	171000	233797600	4435	4435	4435	4435	0
114	20230613	170900	233797600	4435	4435	4435	4435	0
115	20230613	170800	233797600	4435	4435	4435	4435	0
116	20230613	170700	233797600	4435	4435	4435	4435	0
117	20230613	170600	233797600	4435	4435	4435	4435	0
118	20230613	170500	233797600	4435	4435	4435	4435	0
119	20230613	170400	233797600	4435	4435	4435	4435	0
120	20230613	170300	233797600	4435	4435	4435	4435	0
121	20230613	170200	233797600	4435	4435	4435	4435	0
122	20230613	170100	233797600	4435	4435	4435	4435	348
123	20230613	170000	233797600	4435	4435	4435	4435	0
124	20230613	165900	233797600	4435	4435	4435	4435	0
125	20230613	165800	233797600	4435	4435	4435	4435	0
126	20230613	165700	233797600	4435	4435	4435	4435	0
127	20230613	165600	233797600	4435	4435	4435	4435	0
128	20230613	165500	233797600	4435	4435	4435	4435	0
129	20230613	165400	233797600	4435	4435	4435	4435	0
130	20230613	165300	233797600	4435	4435	4435	4435	0
131	20230613	165200	233797600	4435	4435	4435	4435	0
132	20230613	165100	233797600	4435	4435	4435	4435	0
133	20230613	165000	233797600	4435	4435	4435	4435	0
134	20230613	164900	233797600	4435	4435	4435	4435	0
135	20230613	164800	233797600	4435	4435	4435	4435	0
136	20230613	164700	233797600	4435	4435	4435	4435	0
137	20230613	164600	233797600	4435	4435	4435	4435	0
138	20230613	164500	233797600	4435	4435	4435	4435	0
139	20230613	164400	233797600	4435	4435	4435	4435	0
140	20230613	164300	233797600	4435	4435	4435	4435	0
141	20230613	164200	233797600	4435	4435	4435	4435	0
142	20230613	164100	233797600	4435	4435	4435	4435	0
143	20230613	164000	233797600	4435	4435	4435	4435	0
144	20230613	163900	233797600	4435	4435	4435	4435	0
145	20230613	163800	233797600	4435	4435	4435	4435	0
146	20230613	163700	233797600	4435	4435	4435	4435	0
147	20230613	163600	233797600	4435	4435	4435	4435	0
148	20230613	163500	233797600	4435	4435	4435	4435	0
149	20230613	163400	233797600	4435	4435	4435	4435	0
150	20230613	163300	233797600	4435	4435	4435	4435	0
151	20230613	163200	233797600	4435	4435	4435	4435	0
152	20230613	163100	233797600	4435	4435	4435	4435	348
153	20230613	163000	233797600	4435	4435	4435	4435	0
154	20230613	162900	233797600	4435	4435	4435	4435	0
155	20230613	162800	233797600	4435	4435	4435	4435	0
156	20230613	162700	233797600	4435	4435	4435	4435	0
157	20230613	162600	233797600	4435	4435	4435	4435	0
158	20230613	162500	233797600	4435	4435	4435	4435	0
159	20230613	162400	233797600	4435	4435	4435	4435	0
160	20230613	162300	233797600	4435	4435	4435	4435	0
161	20230613	162200	233797600	4435	4435	4435	4435	0
162	20230613	162100	233797600	4435	4435	4435	4435	0
163	20230613	162000	233797600	4435	4435	4435	4435	0
164	20230613	161900	233797600	4435	4435	4435	4435	0
165	20230613	161800	233797600	4435	4435	4435	4435	0
166	20230613	161700	233797600	4435	4435	4435	4435	0
167	20230613	161600	233797600	4435	4435	4435	4435	0
168	20230613	161500	233797600	4435	4435	4435	4435	0
169	20230613	161400	233797600	4435	4435	4435	4435	0
170	20230613	161300	233797600	4435	4435	4435	4435	0
171	20230613	161200	233797600	4435	4435	4435	4435	0
172	20230613	161100	233797600	4435	4435	4435	4435	0
173	20230613	161000	233797600	4435	4435	4435	4435	0
174	20230613	160900	233797600	4435	4435	4435	4435	0
175	20230613	160800	233797600	4435	4435	4435	4435	0
176	20230613	160700	233797600	4435	4435	4435	4435	0
177	20230613	160600	233797600	4435	4435	4435	4435	0
178	20230613	160500	233797600	4435	4435	4435	4435	0
179	20230613	160400	233797600	4435	4435	4435	4435	0
180	20230613	160300	233797600	4435	4435	4435	4435	0
181	20230613	160200	233797600	4435	4435	4435	4435	0
182	20230613	160100	233797600	4435	4435	4435	4435	348
183	20230613	160000	233797600	4435	4435	4435	4435	0
184	20230613	155900	233797600	4435	4435	4435	4435	0
185	20230613	155800	233797600	4435	4435	4435	4435	0
186	20230613	155700	233797600	4435	4435	4435	4435	0
187	20230613	155600	233797600	4435	4435	4435	4435	0
188	20230613	155500	233797600	4435	4435	4435	4435	0
189	20230613	155400	233797600	4435	4435	4435	4435	0
190	20230613	155300	233797600	4435	4435	4435	4435	0
191	20230613	155200	233797600	4435	4435	4435	4435	0
192	20230613	155100	233797600	4435	4435	4435	4435	0
193	20230613	155000	233797600	4435	4435	4435	4435	0
194	20230613	154900	233797600	4435	4435	4435	4435	0
195	20230613	154800	233797600	4435	4435	4435	4435	0
196	20230613	154700	233797600	4435	4435	4435	4435	0
197	20230613	154600	233797600	4435	4435	4435	4435	0
198	20230613	154500	233797600	4435	4435	4435	4435	0
199	20230613	154400	233797600	4435	4435	4435	4435	0
200	20230613	154300	233797600	4435	4435	4435	4435	0
201	20230613	154200	233797600	4435	4435	4435	4435	0
202	20230613	154100	233797600	4435	4435	4435	4435	0
203	20230613	154000	233797600	4435	4435	4435	4435	0
204	20230613	153900	233797600	4435	4435	4435	4435	0
205	20230613	153800	233797600	4435	4435	4435	4435	0
206	20230613	153700	233797600	4435	4435	4435	4435	0
207	20230613	153600	233797600	4435	4435	4435	4435	0
208	20230613	153500	233797600	4435	4435	4435	4435	0
209	20230613	153400	233797600	4435	4435	4435	4435	0
210	20230613	153300	233797600	4435	4435	4435	4435	0
211	20230613	153200	233797600	4435	4435	4435	4435	0
212	20230613	153100	233797600	4435	4435	4435	4435	348
213	20230613	153000	233797600	4435	4435	4435	4435	348
214	20230613	152900	232254220	4435	4435	4435	4435	0
215	20230613	152800	232254220	4435	4435	4435	4435	0
216	20230613	152700	232254220	4435	4435	4435	4435	0
217	20230613	152600	232254220	4435	4435	4435	4435	0
218	20230613	152500	232254220	4435	4435	4435	4435	0
219	20230613	152400	232254220	4435	4435	4435	4435	0
220	20230613	152300	232254220	4435	4435	4435	4435	0
221	20230613	152200	232254220	4435	4435	4435	4435	0
222	20230613	152100	232254220	4435	4435	4435	4435	0
223	20230613	152000	232254220	4435	4435	4435	4435	0
224	20230613	151900	232254220	4435	4435	4435	4435	1
225	20230613	151800	232249785	4440	4440	4440	4440	1
226	20230613	151700	232245345	4420	4420	4420	4420	1
227	20230613	151600	232240925	4415	4415	4415	4415	102
228	20230613	151500	231790595	4415	4415	4415	4415	0
229	20230613	151400	231790595	4415	4415	4415	4415	0
230	20230613	151300	231790595	4415	4415	4415	4415	0
231	20230613	151200	231790595	4415	4415	4415	4415	0
232	20230613	151100	231790595	4415	4440	4440	4415	1152
233	20230613	151000	226688230	4435	4435	4435	4435	0
234	20230613	150900	226688230	4435	4435	4435	4435	0
235	20230613	150800	226688230	4435	4435	4435	4435	0
236	20230613	150700	226688230	4435	4435	4435	4435	0
237	20230613	150600	226688230	4435	4435	4435	4435	23
238	20230613	150500	226586225	4435	4445	4445	4415	1319
239	20230613	150400	220740565	4445	4435	4445	4435	445
240	20230613	150300	218765460	4435	4435	4435	4435	244
241	20230613	150200	217683320	4435	4435	4435	4435	18
242	20230613	150100	217603490	4435	4435	4435	4435	90
243	20230613	150000	217204340	4435	4435	4435	4435	26
244	20230613	145900	217089030	4435	4435	4435	4435	18
245	20230613	145800	217009200	4435	4435	4435	4435	27
246	20230613	145700	216889455	4435	4435	4435	4435	90
247	20230613	145600	216490305	4435	4435	4435	4435	42
248	20230613	145500	216304035	4435	4435	4435	4435	0
249	20230613	145400	216304035	4435	4435	4435	4435	115
250	20230613	145300	215794010	4435	4435	4435	4435	0
251	20230613	145200	215794010	4435	4435	4435	4435	18
252	20230613	145100	215714180	4435	4435	4435	4435	26
253	20230613	145000	215598870	4435	4435	4435	4435	90
254	20230613	144900	215199720	4435	4435	4435	4435	43
255	20230613	144800	215009015	4435	4435	4435	4435	0
256	20230613	144700	215009015	4435	4435	4435	4435	112
257	20230613	144600	214512295	4435	4435	4435	4435	0
258	20230613	144500	214512295	4435	4435	4435	4435	18
259	20230613	144400	214432465	4435	4435	4435	4435	26
260	20230613	144300	214317155	4435	4435	4435	4435	90
261	20230613	144200	213918005	4435	4435	4435	4435	41
262	20230613	144100	213736170	4435	4435	4435	4435	0
263	20230613	144000	213736170	4435	4435	4435	4435	114
264	20230613	143900	213230580	4435	4435	4435	4435	0
265	20230613	143800	213230580	4435	4435	4435	4435	42
266	20230613	143700	213044310	4435	4445	4445	4435	1437
267	20230613	143600	206670635	4450	4450	4450	4450	0
268	20230613	143500	206670635	4450	4450	4450	4450	30
269	20230613	143400	206537135	4445	4445	4445	4445	5
270	20230613	143300	206514910	4445	4445	4445	4445	0
271	20230613	143200	206514910	4445	4445	4445	4445	1
272	20230613	143100	206510465	4445	4445	4445	4445	22
273	20230613	143000	206412675	4450	4450	4450	4450	0
274	20230613	142900	206412675	4450	4450	4450	4450	0
275	20230613	142800	206412675	4450	4450	4450	4450	0
276	20230613	142700	206412675	4450	4450	4450	4450	65
277	20230613	142600	206123425	4450	4435	4450	4435	2887
278	20230613	142500	193308155	4435	4435	4435	4435	0
279	20230613	142400	193308155	4435	4435	4435	4435	44
280	20230613	142300	193113015	4435	4435	4435	4435	18
281	20230613	142200	193033185	4435	4435	4435	4435	22
282	20230613	142100	192935615	4435	4435	4435	4435	90
283	20230613	142000	192536465	4435	4435	4435	4435	0
284	20230613	141900	192536465	4435	4435	4435	4435	113
285	20230613	141800	192035310	4435	4435	4435	4435	0
286	20230613	141700	192035310	4435	4435	4435	4435	40
287	20230613	141600	191857910	4435	4435	4435	4435	18
288	20230613	141500	191778080	4435	4435	4435	4435	22
289	20230613	141400	191680510	4435	4435	4435	4435	90
290	20230613	141300	191281360	4435	4435	4435	4435	0
291	20230613	141200	191281360	4435	4435	4435	4435	115
292	20230613	141100	190771335	4430	4430	4430	4430	10
293	20230613	141000	190727035	4435	4435	4435	4435	41
294	20230613	140900	190545200	4435	4435	4435	4435	18
295	20230613	140800	190465370	4435	4435	4435	4435	25
296	20230613	140700	190354495	4435	4435	4435	4435	90
297	20230613	140600	189955345	4435	4435	4435	4435	23
298	20230613	140500	189853340	4435	4435	4435	4435	90
299	20230613	140400	189454190	4435	4435	4435	4435	0
300	20230613	140300	189454190	4435	4435	4435	4435	44
301	20230613	140200	189259050	4435	4435	4435	4435	18
302	20230613	140100	189179220	4435	4435	4435	4435	26
303	20230613	140000	189063910	4435	4435	4435	4435	90
304	20230613	135900	188664760	4435	4445	4445	4435	3061
305	20230613	135800	175084755	4445	4445	4445	4445	0
306	20230613	135700	175084755	4445	4445	4445	4445	0
307	20230613	135600	175084755	4445	4445	4445	4445	1
308	20230613	135500	175080310	4445	4445	4445	4445	0
309	20230613	135400	175080310	4445	4445	4445	4445	0
310	20230613	135300	175080310	4445	4445	4445	4445	0
311	20230613	135200	175080310	4445	4445	4445	4445	0
312	20230613	135100	175080310	4445	4445	4445	4445	0
313	20230613	135000	175080310	4445	4445	4445	4445	0
314	20230613	134900	175080310	4445	4445	4445	4445	0
315	20230613	134800	175080310	4445	4445	4445	4445	0
316	20230613	134700	175080310	4445	4445	4445	4445	0
317	20230613	134600	175080310	4445	4445	4445	4445	0
318	20230613	134500	175080310	4445	4445	4445	4445	0
319	20230613	134400	175080310	4445	4445	4445	4445	144
320	20230613	134300	174440230	4450	4450	4450	4450	0
321	20230613	134200	174440230	4450	4450	4450	4450	0
322	20230613	134100	174440230	4450	4450	4450	4450	0
323	20230613	134000	174440230	4450	4450	4450	4450	0
324	20230613	133900	174440230	4450	4450	4450	4450	0
325	20230613	133800	174440230	4450	4450	4450	4450	0
326	20230613	133700	174440230	4450	4450	4450	4450	0
327	20230613	133600	174440230	4450	4450	4450	4450	0
328	20230613	133500	174440230	4450	4450	4450	4450	0
329	20230613	133400	174440230	4450	4450	4450	4450	0
330	20230613	133300	174440230	4450	4450	4450	4450	0
331	20230613	133200	174440230	4450	4450	4450	4450	0
332	20230613	133100	174440230	4450	4450	4450	4450	0
333	20230613	133000	174440230	4450	4450	4450	4450	0
334	20230613	132900	174440230	4450	4450	4450	4450	1
335	20230613	132800	174435780	4445	4445	4445	4445	50
336	20230613	132700	174213530	4450	4450	4450	4450	0
337	20230613	132600	174213530	4450	4450	4450	4450	800
338	20230613	132500	170653530	4445	4445	4445	4445	0
339	20230613	132400	170653530	4445	4445	4445	4445	0
340	20230613	132300	170653530	4445	4445	4445	4445	0
341	20230613	132200	170653530	4445	4445	4445	4445	183
342	20230613	132100	169840095	4445	4445	4445	4445	1
343	20230613	132000	169835650	4445	4445	4445	4445	0
344	20230613	131900	169835650	4445	4445	4445	4445	0
345	20230613	131800	169835650	4445	4430	4445	4430	279
346	20230613	131700	168598105	4430	4430	4430	4430	43
347	20230613	131600	168407615	4430	4430	4430	4430	72
348	20230613	131500	168088655	4430	4430	4430	4430	40
349	20230613	131400	167911455	4430	4430	4430	4430	0
350	20230613	131300	167911455	4430	4430	4430	4430	40
351	20230613	131200	167734255	4430	4430	4430	4430	0
352	20230613	131100	167734255	4430	4430	4430	4430	41
353	20230613	131000	167552625	4430	4430	4430	4430	90
354	20230613	130900	167153925	4430	4430	4430	4430	112
355	20230613	130800	166657765	4430	4430	4430	4430	39
356	20230613	130700	166484995	4430	4430	4430	4430	0
357	20230613	130600	166484995	4430	4430	4430	4430	43
358	20230613	130500	166294505	4430	4430	4430	4430	0
359	20230613	130400	166294505	4430	4430	4430	4425	43
360	20230613	130300	166104020	4430	4430	4430	4430	90
361	20230613	130200	165705320	4430	4430	4430	4430	71
362	20230613	130100	165390790	4430	4430	4430	4430	39
363	20230613	130000	165218020	4430	4430	4430	4430	0
364	20230613	125900	165218020	4430	4430	4430	4430	43
365	20230613	125800	165027530	4430	4430	4430	4430	0
366	20230613	125700	165027530	4430	4430	4430	4430	41
367	20230613	125600	164845900	4430	4430	4430	4430	90
368	20230613	125500	164447200	4430	4430	4430	4430	98
369	20230613	125400	164013060	4425	4430	4430	4425	730
370	20230613	125300	160782720	4430	4430	4430	4430	0
371	20230613	125200	160782720	4430	4430	4430	4430	43
372	20230613	125100	160592230	4430	4430	4430	4430	0
373	20230613	125000	160592230	4430	4430	4430	4430	42
374	20230613	124900	160406170	4430	4430	4430	4430	90
375	20230613	124800	160007470	4430	4430	4430	4430	95
376	20230613	124700	159586620	4430	4430	4430	4430	18
377	20230613	124600	159506880	4430	4430	4430	4430	0
378	20230613	124500	159506880	4430	4430	4430	4430	40
379	20230613	124400	159329680	4430	4430	4430	4430	18
380	20230613	124300	159249940	4430	4425	4430	4425	65
381	20230613	124200	158962185	4430	4430	4430	4430	90
382	20230613	124100	158563485	4430	4430	4430	4430	97
383	20230613	124000	158133775	4430	4425	4430	4425	196
384	20230613	123900	157266385	4430	4430	4430	4430	23
385	20230613	123800	157164495	4430	4430	4430	4430	18
386	20230613	123700	157084755	4430	4430	4430	4430	18
387	20230613	123600	157005015	4430	4430	4430	4430	24
388	20230613	123500	156898695	4430	4430	4430	4430	89
389	20230613	123400	156504425	4430	4430	4430	4430	98
390	20230613	123300	156070285	4430	4430	4430	4430	18
391	20230613	123200	155990545	4430	4430	4430	4430	23
392	20230613	123100	155888655	4430	4430	4430	4430	18
393	20230613	123000	155808915	4430	4440	4440	4430	3555
394	20230613	122900	140046385	4440	4440	4440	4440	176
395	20230613	122800	139264945	4445	4445	4445	4445	0
396	20230613	122700	139264945	4445	4445	4445	4445	0
397	20230613	122600	139264945	4445	4445	4445	4445	0
398	20230613	122500	139264945	4445	4445	4445	4445	0
399	20230613	122400	139264945	4445	4445	4445	4445	0
400	20230613	122300	139264945	4445	4445	4445	4445	0
401	20230613	122200	139264945	4445	4445	4445	4445	0
402	20230613	122100	139264945	4445	4445	4445	4445	0
403	20230613	122000	139264945	4445	4445	4445	4445	0
404	20230613	121900	139264945	4445	4445	4445	4445	0
405	20230613	121800	139264945	4445	4445	4445	4445	0
406	20230613	121700	139264945	4445	4445	4445	4445	0
407	20230613	121600	139264945	4445	4445	4445	4445	0
408	20230613	121500	139264945	4445	4445	4445	4445	0
409	20230613	121400	139264945	4445	4445	4445	4445	0
410	20230613	121300	139264945	4445	4445	4445	4445	0
411	20230613	121200	139264945	4445	4445	4445	4445	0
412	20230613	121100	139264945	4445	4445	4445	4445	0
413	20230613	121000	139264945	4445	4445	4445	4445	0
414	20230613	120900	139264945	4445	4445	4445	4445	0
415	20230613	120800	139264945	4445	4445	4445	4445	0
416	20230613	120700	139264945	4445	4445	4445	4445	0
417	20230613	120600	139264945	4445	4445	4445	4445	50
418	20230613	120500	139042695	4445	4445	4445	4445	0
419	20230613	120400	139042695	4445	4445	4445	4445	0
420	20230613	120300	139042695	4445	4445	4445	4445	0
421	20230613	120200	139042695	4445	4445	4445	4445	0
422	20230613	120100	139042695	4445	4445	4445	4445	0
423	20230613	120000	139042695	4445	4445	4445	4445	0
424	20230613	115900	139042695	4445	4445	4445	4445	0
425	20230613	115800	139042695	4445	4445	4445	4445	0
426	20230613	115700	139042695	4445	4445	4445	4445	0
427	20230613	115600	139042695	4445	4445	4445	4445	0
428	20230613	115500	139042695	4445	4445	4445	4445	0
429	20230613	115400	139042695	4445	4445	4445	4445	59
430	20230613	115300	138780440	4445	4445	4445	4445	0
431	20230613	115200	138780440	4445	4445	4445	4445	0
432	20230613	115100	138780440	4445	4445	4445	4445	0
433	20230613	115000	138780440	4445	4445	4445	4445	0
434	20230613	114900	138780440	4445	4440	4445	4440	1395
435	20230613	114800	132581335	4440	4440	4440	4440	0
436	20230613	114700	132581335	4440	4445	4445	4435	921
437	20230613	114600	128495580	4445	4445	4445	4445	0
438	20230613	114500	128495580	4445	4445	4445	4445	0
439	20230613	114400	128495580	4445	4445	4445	4445	0
440	20230613	114300	128495580	4445	4445	4445	4445	0
441	20230613	114200	128495580	4445	4445	4445	4445	0
442	20230613	114100	128495580	4445	4445	4445	4445	0
443	20230613	114000	128495580	4445	4445	4445	4445	0
444	20230613	113900	128495580	4445	4445	4445	4445	0
445	20230613	113800	128495580	4445	4445	4445	4445	0
446	20230613	113700	128495580	4445	4445	4445	4445	0
447	20230613	113600	128495580	4445	4445	4445	4445	0
448	20230613	113500	128495580	4445	4445	4445	4445	0
449	20230613	113400	128495580	4445	4445	4445	4445	0
450	20230613	113300	128495580	4445	4445	4445	4445	0
451	20230613	113200	128495580	4445	4445	4445	4445	0
452	20230613	113100	128495580	4445	4445	4445	4445	0
453	20230613	113000	128495580	4445	4445	4445	4445	0
454	20230613	112900	128495580	4445	4445	4445	4445	0
455	20230613	112800	128495580	4445	4445	4445	4445	0
456	20230613	112700	128495580	4445	4445	4445	4445	0
457	20230613	112600	128495580	4445	4445	4445	4445	0
458	20230613	112500	128495580	4445	4445	4445	4445	0
459	20230613	112400	128495580	4445	4445	4445	4445	0
460	20230613	112300	128495580	4445	4445	4445	4445	0
461	20230613	112200	128495580	4445	4445	4445	4445	0
462	20230613	112100	128495580	4445	4445	4445	4445	0
463	20230613	112000	128495580	4445	4445	4445	4445	0
464	20230613	111900	128495580	4445	4445	4445	4445	0
465	20230613	111800	128495580	4445	4445	4445	4445	0
466	20230613	111700	128495580	4445	4445	4445	4445	0
467	20230613	111600	128495580	4445	4445	4445	4445	0
468	20230613	111500	128495580	4445	4445	4445	4445	0
469	20230613	111400	128495580	4445	4445	4445	4445	2
470	20230613	111300	128486690	4430	4430	4430	4430	0
471	20230613	111200	128486690	4430	4445	4445	4430	2016
472	20230613	111100	119547455	4445	4445	4445	4445	0
473	20230613	111000	119547455	4445	4445	4445	4445	0
474	20230613	110900	119547455	4445	4445	4445	4445	0
475	20230613	110800	119547455	4445	4445	4445	4445	0
476	20230613	110700	119547455	4445	4445	4445	4445	36
477	20230613	110600	119387435	4445	4445	4445	4445	0
478	20230613	110500	119387435	4445	4445	4445	4445	0
479	20230613	110400	119387435	4445	4445	4445	4445	0
480	20230613	110300	119387435	4445	4445	4445	4445	0
481	20230613	110200	119387435	4445	4445	4445	4445	0
482	20230613	110100	119387435	4445	4450	4450	4435	803
483	20230613	110000	115823300	4435	4445	4445	4435	3100
484	20230613	105900	102074290	4435	4435	4435	4435	0
485	20230613	105800	102074290	4435	4435	4435	4435	0
486	20230613	105700	102074290	4435	4435	4435	4435	0
487	20230613	105600	102074290	4435	4435	4435	4435	0
488	20230613	105500	102074290	4435	4445	4445	4435	7000
489	20230613	105400	70999330	4450	4450	4450	4450	0
490	20230613	105300	70999330	4450	4450	4450	4450	0
491	20230613	105200	70999330	4450	4450	4450	4450	0
492	20230613	105100	70999330	4450	4450	4450	4450	42
493	20230613	105000	70812430	4450	4450	4450	4450	0
494	20230613	104900	70812430	4450	4450	4450	4450	100
495	20230613	104800	70367430	4450	4450	4450	4450	0
496	20230613	104700	70367430	4450	4450	4450	4450	0
497	20230613	104600	70367430	4450	4450	4450	4450	0
498	20230613	104500	70367430	4450	4450	4450	4450	1
499	20230613	104400	70362980	4450	4450	4450	4450	0
500	20230613	104300	70362980	4450	4450	4450	4450	0
501	20230613	104200	70362980	4450	4450	4450	4450	0
502	20230613	104100	70362980	4450	4450	4450	4450	0
503	20230613	104000	70362980	4450	4450	4450	4450	0
504	20230613	103900	70362980	4450	4450	4450	4450	0
505	20230613	103800	70362980	4450	4450	4450	4450	0
506	20230613	103700	70362980	4450	4450	4450	4450	0
507	20230613	103600	70362980	4450	4450	4450	4450	0
508	20230613	103500	70362980	4450	4450	4450	4450	0
509	20230613	103400	70362980	4450	4450	4450	4450	0
510	20230613	103300	70362980	4450	4450	4450	4450	0
511	20230613	103200	70362980	4450	4450	4450	4450	0
512	20230613	103100	70362980	4450	4450	4450	4450	0
513	20230613	103000	70362980	4450	4450	4450	4450	0
514	20230613	102900	70362980	4450	4450	4450	4450	0
515	20230613	102800	70362980	4450	4450	4450	4450	0
516	20230613	102700	70362980	4450	4450	4450	4450	37
517	20230613	102600	70198330	4450	4450	4450	4450	0
518	20230613	102500	70198330	4450	4450	4450	4450	0
519	20230613	102400	70198330	4450	4450	4450	4450	50
520	20230613	102300	69975830	4455	4455	4455	4455	0
521	20230613	102200	69975830	4455	4455	4455	4455	0
522	20230613	102100	69975830	4455	4455	4455	4455	0
523	20230613	102000	69975830	4455	4455	4455	4455	0
524	20230613	101900	69975830	4455	4455	4455	4455	0
525	20230613	101800	69975830	4455	4455	4455	4455	0
526	20230613	101700	69975830	4455	4455	4455	4455	0
527	20230613	101600	69975830	4455	4455	4455	4455	10
528	20230613	101500	69931280	4460	4460	4460	4460	0
529	20230613	101400	69931280	4460	4460	4460	4460	0
530	20230613	101300	69931280	4460	4460	4460	4460	0
531	20230613	101200	69931280	4460	4460	4460	4460	340
532	20230613	101100	68414880	4450	4450	4450	4450	0
533	20230613	101000	68414880	4450	4445	4450	4445	319
534	20230613	100900	66995425	4445	4445	4445	4445	256
535	20230613	100800	65857505	4440	4440	4440	4440	0
536	20230613	100700	65857505	4440	4440	4440	4440	0
537	20230613	100600	65857505	4440	4440	4440	4440	0
538	20230613	100500	65857505	4440	4440	4440	4440	0
539	20230613	100400	65857505	4440	4440	4440	4440	0
540	20230613	100300	65857505	4440	4440	4440	4440	0
541	20230613	100200	65857505	4440	4440	4440	4440	0
542	20230613	100100	65857505	4440	4440	4440	4440	0
543	20230613	100000	65857505	4440	4440	4440	4440	0
544	20230613	095900	65857505	4440	4440	4440	4440	192
545	20230613	095800	65005025	4440	4440	4440	4440	131
546	20230613	095700	64423385	4435	4435	4435	4435	0
547	20230613	095600	64423385	4435	4435	4435	4435	0
548	20230613	095500	64423385	4435	4435	4435	4435	13
549	20230613	095400	64365730	4425	4425	4425	4425	0
550	20230613	095300	64365730	4425	4425	4425	4425	0
551	20230613	095200	64365730	4425	4425	4425	4425	0
552	20230613	095100	64365730	4425	4425	4425	4425	0
553	20230613	095000	64365730	4425	4425	4425	4425	0
554	20230613	094900	64365730	4425	4425	4425	4425	0
555	20230613	094800	64365730	4425	4425	4425	4425	0
556	20230613	094700	64365730	4425	4425	4425	4425	0
557	20230613	094600	64365730	4425	4425	4425	4425	0
558	20230613	094500	64365730	4425	4425	4425	4425	0
559	20230613	094400	64365730	4425	4425	4425	4425	0
560	20230613	094300	64365730	4425	4425	4425	4425	0
561	20230613	094200	64365730	4425	4425	4425	4425	0
562	20230613	094100	64365730	4425	4425	4425	4425	413
563	20230613	094000	62538205	4425	4435	4445	4425	2479
564	20230613	093900	51562255	4435	4435	4435	4435	18
565	20230613	093800	51482425	4435	4430	4435	4430	96
566	20230613	093700	51056785	4415	4455	4455	4415	2730
567	20230613	093600	38963580	4465	4465	4465	4465	0
568	20230613	093500	38963580	4465	4465	4465	4465	0
569	20230613	093400	38963580	4465	4465	4465	4465	0
570	20230613	093300	38963580	4465	4465	4465	4465	1
571	20230613	093200	38959115	4465	4470	4470	4465	131
572	20230613	093100	38373980	4475	4420	4480	4420	3918
573	20230613	093000	20934455	4395	4395	4395	4395	0
574	20230613	092900	20934455	4395	4395	4395	4395	0
575	20230613	092800	20934455	4395	4395	4395	4395	0
576	20230613	092700	20934455	4395	4395	4395	4395	0
577	20230613	092600	20934455	4395	4395	4395	4395	0
578	20230613	092500	20934455	4395	4395	4395	4395	0
579	20230613	092400	20934455	4395	4395	4395	4395	1
580	20230613	092300	20930060	4400	4405	4405	4400	1880
581	20230613	092200	12658020	4415	4420	4420	4415	1950
582	20230613	092100	4048735	4420	4420	4420	4420	1
583	20230613	092000	4044315	4435	4435	4435	4435	0
584	20230613	091900	4044315	4435	4430	4435	4430	50
585	20230613	091800	3822585	4415	4415	4415	4415	0
586	20230613	091700	3822585	4415	4415	4415	4415	0
587	20230613	091600	3822585	4415	4415	4415	4415	27
588	20230613	091500	3703380	4435	4435	4435	4435	0
589	20230613	091400	3703380	4435	4430	4435	4430	112
590	20230613	091300	3206845	4435	4435	4435	4435	0
591	20230613	091200	3206845	4435	4435	4435	4435	0
592	20230613	091100	3206845	4435	4435	4435	4435	0
593	20230613	091000	3206845	4435	4435	4435	4435	0
594	20230613	090900	3206845	4435	4435	4435	4435	28
595	20230613	090800	3082665	4435	4435	4435	4435	1
596	20230613	090700	3078230	4435	4435	4435	4435	1
597	20230613	090600	3073795	4435	4435	4435	4435	0
598	20230613	090500	3073795	4435	4435	4435	4435	202
599	20230613	090400	2177925	4440	4440	4440	4440	0
600	20230613	090300	2177925	4440	4435	4440	4435	76
601	20230613	090200	1840525	4435	4435	4435	4435	0
602	20230613	090100	1840525	4435	4435	4435	4435	0
603	20230613	090000	1840525	4435	4435	4435	4435	415