KissMeData/054540/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184500	201738660	4050	4050	4050	4050	1147
3	20230613	184400	201738660	4050	4050	4050	4050	0
4	20230613	184300	201738660	4050	4050	4050	4050	0
5	20230613	184200	201738660	4050	4050	4050	4050	0
6	20230613	184100	201738660	4050	4050	4050	4050	0
7	20230613	184000	201738660	4050	4050	4050	4050	0
8	20230613	183900	201738660	4050	4050	4050	4050	0
9	20230613	183800	201738660	4050	4050	4050	4050	0
10	20230613	183700	201738660	4050	4050	4050	4050	0
11	20230613	183600	201738660	4050	4050	4050	4050	0
12	20230613	183500	201738660	4050	4050	4050	4050	0
13	20230613	183400	201738660	4050	4050	4050	4050	0
14	20230613	183300	201738660	4050	4050	4050	4050	0
15	20230613	183200	201738660	4050	4050	4050	4050	0
16	20230613	183100	201738660	4050	4050	4050	4050	0
17	20230613	183000	201738660	4050	4050	4050	4050	0
18	20230613	182900	201738660	4050	4050	4050	4050	0
19	20230613	182800	201738660	4050	4050	4050	4050	0
20	20230613	182700	201738660	4050	4050	4050	4050	0
21	20230613	182600	201738660	4050	4050	4050	4050	0
22	20230613	182500	201738660	4050	4050	4050	4050	0
23	20230613	182400	201738660	4050	4050	4050	4050	0
24	20230613	182300	201738660	4050	4050	4050	4050	0
25	20230613	182200	201738660	4050	4050	4050	4050	0
26	20230613	182100	201738660	4050	4050	4050	4050	0
27	20230613	182000	201738660	4050	4050	4050	4050	0
28	20230613	181900	201738660	4050	4050	4050	4050	0
29	20230613	181800	201738660	4050	4050	4050	4050	0
30	20230613	181700	201738660	4050	4050	4050	4050	0
31	20230613	181600	201738660	4050	4050	4050	4050	0
32	20230613	181500	201738660	4050	4050	4050	4050	1147
33	20230613	181400	201738660	4050	4050	4050	4050	0
34	20230613	181300	201738660	4050	4050	4050	4050	0
35	20230613	181200	201738660	4050	4050	4050	4050	0
36	20230613	181100	201738660	4050	4050	4050	4050	0
37	20230613	181000	201738660	4050	4050	4050	4050	0
38	20230613	180900	201738660	4050	4050	4050	4050	0
39	20230613	180800	201738660	4050	4050	4050	4050	0
40	20230613	180700	201738660	4050	4050	4050	4050	0
41	20230613	180600	201738660	4050	4050	4050	4050	0
42	20230613	180500	201738660	4050	4050	4050	4050	0
43	20230613	180400	201738660	4050	4050	4050	4050	0
44	20230613	180300	201738660	4050	4050	4050	4050	0
45	20230613	180200	201738660	4050	4050	4050	4050	0
46	20230613	180100	201738660	4050	4050	4050	4050	0
47	20230613	180000	201738660	4050	4050	4050	4050	0
48	20230613	175900	201738660	4050	4050	4050	4050	0
49	20230613	175800	201738660	4050	4050	4050	4050	0
50	20230613	175700	201738660	4050	4050	4050	4050	0
51	20230613	175600	201738660	4050	4050	4050	4050	0
52	20230613	175500	201738660	4050	4050	4050	4050	0
53	20230613	175400	201738660	4050	4050	4050	4050	0
54	20230613	175300	201738660	4050	4050	4050	4050	0
55	20230613	175200	201738660	4050	4050	4050	4050	0
56	20230613	175100	201738660	4050	4050	4050	4050	0
57	20230613	175000	201738660	4050	4050	4050	4050	0
58	20230613	174900	201738660	4050	4050	4050	4050	0
59	20230613	174800	201738660	4050	4050	4050	4050	0
60	20230613	174700	201738660	4050	4050	4050	4050	0
61	20230613	174600	201738660	4050	4050	4050	4050	0
62	20230613	174500	201738660	4050	4050	4050	4050	1147
63	20230613	174400	201738660	4050	4050	4050	4050	0
64	20230613	174300	201738660	4050	4050	4050	4050	0
65	20230613	174200	201738660	4050	4050	4050	4050	0
66	20230613	174100	201738660	4050	4050	4050	4050	0
67	20230613	174000	201738660	4050	4050	4050	4050	0
68	20230613	173900	201738660	4050	4050	4050	4050	0
69	20230613	173800	201738660	4050	4050	4050	4050	0
70	20230613	173700	201738660	4050	4050	4050	4050	0
71	20230613	173600	201738660	4050	4050	4050	4050	0
72	20230613	173500	201738660	4050	4050	4050	4050	0
73	20230613	173400	201738660	4050	4050	4050	4050	0
74	20230613	173300	201738660	4050	4050	4050	4050	0
75	20230613	173200	201738660	4050	4050	4050	4050	0
76	20230613	173100	201738660	4050	4050	4050	4050	0
77	20230613	173000	201738660	4050	4050	4050	4050	0
78	20230613	172900	201738660	4050	4050	4050	4050	0
79	20230613	172800	201738660	4050	4050	4050	4050	0
80	20230613	172700	201738660	4050	4050	4050	4050	0
81	20230613	172600	201738660	4050	4050	4050	4050	0
82	20230613	172500	201738660	4050	4050	4050	4050	0
83	20230613	172400	201738660	4050	4050	4050	4050	0
84	20230613	172300	201738660	4050	4050	4050	4050	0
85	20230613	172200	201738660	4050	4050	4050	4050	0
86	20230613	172100	201738660	4050	4050	4050	4050	0
87	20230613	172000	201738660	4050	4050	4050	4050	0
88	20230613	171900	201738660	4050	4050	4050	4050	0
89	20230613	171800	201738660	4050	4050	4050	4050	0
90	20230613	171700	201738660	4050	4050	4050	4050	0
91	20230613	171600	201738660	4050	4050	4050	4050	0
92	20230613	171500	201738660	4050	4050	4050	4050	1147
93	20230613	171400	201738660	4050	4050	4050	4050	0
94	20230613	171300	201738660	4050	4050	4050	4050	0
95	20230613	171200	201738660	4050	4050	4050	4050	0
96	20230613	171100	201738660	4050	4050	4050	4050	0
97	20230613	171000	201738660	4050	4050	4050	4050	0
98	20230613	170900	201738660	4050	4050	4050	4050	0
99	20230613	170800	201738660	4050	4050	4050	4050	0
100	20230613	170700	201738660	4050	4050	4050	4050	0
101	20230613	170600	201738660	4050	4050	4050	4050	0
102	20230613	170500	201738660	4050	4050	4050	4050	0
103	20230613	170400	201738660	4050	4050	4050	4050	0
104	20230613	170300	201738660	4050	4050	4050	4050	0
105	20230613	170200	201738660	4050	4050	4050	4050	0
106	20230613	170100	201738660	4050	4050	4050	4050	0
107	20230613	170000	201738660	4050	4050	4050	4050	0
108	20230613	165900	201738660	4050	4050	4050	4050	0
109	20230613	165800	201738660	4050	4050	4050	4050	0
110	20230613	165700	201738660	4050	4050	4050	4050	0
111	20230613	165600	201738660	4050	4050	4050	4050	0
112	20230613	165500	201738660	4050	4050	4050	4050	0
113	20230613	165400	201738660	4050	4050	4050	4050	0
114	20230613	165300	201738660	4050	4050	4050	4050	0
115	20230613	165200	201738660	4050	4050	4050	4050	0
116	20230613	165100	201738660	4050	4050	4050	4050	0
117	20230613	165000	201738660	4050	4050	4050	4050	0
118	20230613	164900	201738660	4050	4050	4050	4050	0
119	20230613	164800	201738660	4050	4050	4050	4050	0
120	20230613	164700	201738660	4050	4050	4050	4050	0
121	20230613	164600	201738660	4050	4050	4050	4050	0
122	20230613	164500	201738660	4050	4050	4050	4050	1147
123	20230613	164400	201738660	4050	4050	4050	4050	0
124	20230613	164300	201738660	4050	4050	4050	4050	0
125	20230613	164200	201738660	4050	4050	4050	4050	0
126	20230613	164100	201738660	4050	4050	4050	4050	0
127	20230613	164000	201738660	4050	4050	4050	4050	0
128	20230613	163900	201738660	4050	4050	4050	4050	0
129	20230613	163800	201738660	4050	4050	4050	4050	0
130	20230613	163700	201738660	4050	4050	4050	4050	0
131	20230613	163600	201738660	4050	4050	4050	4050	0
132	20230613	163500	201738660	4050	4050	4050	4050	0
133	20230613	163400	201738660	4050	4050	4050	4050	0
134	20230613	163300	201738660	4050	4050	4050	4050	0
135	20230613	163200	201738660	4050	4050	4050	4050	0
136	20230613	163100	201738660	4050	4050	4050	4050	0
137	20230613	163000	201738660	4050	4050	4050	4050	0
138	20230613	162900	201738660	4050	4050	4050	4050	0
139	20230613	162800	201738660	4050	4050	4050	4050	0
140	20230613	162700	201738660	4050	4050	4050	4050	0
141	20230613	162600	201738660	4050	4050	4050	4050	0
142	20230613	162500	201738660	4050	4050	4050	4050	0
143	20230613	162400	201738660	4050	4050	4050	4050	0
144	20230613	162300	201738660	4050	4050	4050	4050	0
145	20230613	162200	201738660	4050	4050	4050	4050	0
146	20230613	162100	201738660	4050	4050	4050	4050	0
147	20230613	162000	201738660	4050	4050	4050	4050	0
148	20230613	161900	201738660	4050	4050	4050	4050	0
149	20230613	161800	201738660	4050	4050	4050	4050	0
150	20230613	161700	201738660	4050	4050	4050	4050	0
151	20230613	161600	201738660	4050	4050	4050	4050	0
152	20230613	161500	201738660	4050	4050	4050	4050	1147
153	20230613	161400	201738660	4050	4050	4050	4050	0
154	20230613	161300	201738660	4050	4050	4050	4050	0
155	20230613	161200	201738660	4050	4050	4050	4050	0
156	20230613	161100	201738660	4050	4050	4050	4050	0
157	20230613	161000	201738660	4050	4050	4050	4050	0
158	20230613	160900	201738660	4050	4050	4050	4050	0
159	20230613	160800	201738660	4050	4050	4050	4050	0
160	20230613	160700	201738660	4050	4050	4050	4050	0
161	20230613	160600	201738660	4050	4050	4050	4050	0
162	20230613	160500	201738660	4050	4050	4050	4050	0
163	20230613	160400	201738660	4050	4050	4050	4050	0
164	20230613	160300	201738660	4050	4050	4050	4050	0
165	20230613	160200	201738660	4050	4050	4050	4050	0
166	20230613	160100	201738660	4050	4050	4050	4050	0
167	20230613	160000	201738660	4050	4050	4050	4050	0
168	20230613	155900	201738660	4050	4050	4050	4050	0
169	20230613	155800	201738660	4050	4050	4050	4050	0
170	20230613	155700	201738660	4050	4050	4050	4050	0
171	20230613	155600	201738660	4050	4050	4050	4050	0
172	20230613	155500	201738660	4050	4050	4050	4050	0
173	20230613	155400	201738660	4050	4050	4050	4050	0
174	20230613	155300	201738660	4050	4050	4050	4050	0
175	20230613	155200	201738660	4050	4050	4050	4050	0
176	20230613	155100	201738660	4050	4050	4050	4050	0
177	20230613	155000	201738660	4050	4050	4050	4050	0
178	20230613	154900	201738660	4050	4050	4050	4050	0
179	20230613	154800	201738660	4050	4050	4050	4050	0
180	20230613	154700	201738660	4050	4050	4050	4050	0
181	20230613	154600	201738660	4050	4050	4050	4050	0
182	20230613	154500	201738660	4050	4050	4050	4050	1147
183	20230613	154400	201738660	4050	4050	4050	4050	0
184	20230613	154300	201738660	4050	4050	4050	4050	0
185	20230613	154200	201738660	4050	4050	4050	4050	0
186	20230613	154100	201738660	4050	4050	4050	4050	0
187	20230613	154000	201738660	4050	4050	4050	4050	0
188	20230613	153900	201738660	4050	4050	4050	4050	0
189	20230613	153800	201738660	4050	4050	4050	4050	0
190	20230613	153700	201738660	4050	4050	4050	4050	0
191	20230613	153600	201738660	4050	4050	4050	4050	0
192	20230613	153500	201738660	4050	4050	4050	4050	0
193	20230613	153400	201738660	4050	4050	4050	4050	0
194	20230613	153300	201738660	4050	4050	4050	4050	0
195	20230613	153200	201738660	4050	4050	4050	4050	0
196	20230613	153100	201738660	4050	4050	4050	4050	0
197	20230613	153000	201738660	4050	4050	4050	4050	1147
198	20230613	152900	197093310	4060	4060	4060	4060	0
199	20230613	152800	197093310	4060	4060	4060	4060	0
200	20230613	152700	197093310	4060	4060	4060	4060	0
201	20230613	152600	197093310	4060	4060	4060	4060	0
202	20230613	152500	197093310	4060	4060	4060	4060	0
203	20230613	152400	197093310	4060	4060	4060	4060	0
204	20230613	152300	197093310	4060	4060	4060	4060	0
205	20230613	152200	197093310	4060	4060	4060	4060	0
206	20230613	152100	197093310	4060	4060	4060	4060	0
207	20230613	152000	197093310	4060	4060	4060	4060	0
208	20230613	151900	197093310	4060	4060	4060	4060	14
209	20230613	151800	197036470	4055	4055	4055	4055	0
210	20230613	151700	197036470	4055	4055	4055	4055	98
211	20230613	151600	196639080	4050	4055	4055	4050	3860
212	20230613	151500	181002915	4060	4060	4060	4060	0
213	20230613	151400	181002915	4060	4060	4060	4060	123
214	20230613	151300	180503535	4060	4060	4060	4060	0
215	20230613	151200	180503535	4060	4060	4065	4060	2131
216	20230613	151100	171851400	4060	4060	4060	4060	20
217	20230613	151000	171770200	4065	4065	4065	4065	0
218	20230613	150900	171770200	4065	4065	4065	4065	0
219	20230613	150800	171770200	4065	4065	4065	4065	50
220	20230613	150700	171566950	4065	4065	4065	4065	15
221	20230613	150600	171505975	4065	4065	4065	4065	20
222	20230613	150500	171424675	4055	4055	4055	4055	201
223	20230613	150400	170609620	4050	4050	4050	4050	0
224	20230613	150300	170609620	4050	4050	4050	4050	0
225	20230613	150200	170609620	4050	4050	4050	4050	0
226	20230613	150100	170609620	4050	4050	4050	4050	20
227	20230613	150000	170528620	4050	4050	4050	4050	0
228	20230613	145900	170528620	4050	4050	4050	4050	0
229	20230613	145800	170528620	4050	4050	4050	4050	1
230	20230613	145700	170524570	4050	4050	4050	4050	0
231	20230613	145600	170524570	4050	4055	4055	4050	540
232	20230613	145500	168337140	4055	4055	4055	4055	1200
233	20230613	145400	163471140	4060	4065	4065	4060	625
234	20230613	145300	160933590	4065	4065	4065	4065	0
235	20230613	145200	160933590	4065	4065	4065	4065	0
236	20230613	145100	160933590	4065	4065	4065	4065	10
237	20230613	145000	160892940	4065	4065	4065	4065	2
238	20230613	144900	160884810	4065	4065	4065	4065	189
239	20230613	144800	160116525	4065	4065	4065	4065	103
240	20230613	144700	159697830	4065	4065	4065	4065	1
241	20230613	144600	159693765	4065	4065	4065	4065	0
242	20230613	144500	159693765	4065	4065	4065	4065	5
243	20230613	144400	159673440	4060	4060	4060	4060	522
244	20230613	144300	157554120	4065	4065	4065	4065	2
245	20230613	144200	157545990	4065	4065	4065	4065	0
246	20230613	144100	157545990	4065	4060	4065	4060	303
247	20230613	144000	156315795	4060	4070	4070	4060	1642
248	20230613	143900	149638770	4075	4080	4080	4075	2436
249	20230613	143800	139712035	4080	4085	4085	4080	701
250	20230613	143700	136851865	4085	4085	4085	4085	0
251	20230613	143600	136851865	4085	4085	4085	4085	0
252	20230613	143500	136851865	4085	4085	4085	4085	0
253	20230613	143400	136851865	4085	4085	4085	4085	0
254	20230613	143300	136851865	4085	4085	4085	4085	0
255	20230613	143200	136851865	4085	4085	4085	4085	119
256	20230613	143100	136365750	4085	4085	4085	4085	0
257	20230613	143000	136365750	4085	4085	4085	4085	0
258	20230613	142900	136365750	4085	4085	4085	4085	0
259	20230613	142800	136365750	4085	4085	4085	4085	0
260	20230613	142700	136365750	4085	4085	4085	4085	129
261	20230613	142600	135838785	4095	4095	4095	4095	0
262	20230613	142500	135838785	4095	4095	4095	4095	0
263	20230613	142400	135838785	4095	4095	4095	4095	0
264	20230613	142300	135838785	4095	4095	4095	4095	25
265	20230613	142200	135736410	4080	4080	4080	4080	0
266	20230613	142100	135736410	4080	4080	4080	4080	0
267	20230613	142000	135736410	4080	4080	4080	4080	0
268	20230613	141900	135736410	4080	4080	4080	4080	700
269	20230613	141800	132880410	4080	4080	4080	4080	615
270	20230613	141700	130371210	4095	4095	4095	4095	0
271	20230613	141600	130371210	4095	4095	4095	4095	0
272	20230613	141500	130371210	4095	4095	4095	4095	0
273	20230613	141400	130371210	4095	4095	4095	4095	0
274	20230613	141300	130371210	4095	4095	4095	4095	113
275	20230613	141200	129908475	4080	4080	4080	4080	0
276	20230613	141100	129908475	4080	4080	4080	4080	0
277	20230613	141000	129908475	4080	4080	4080	4080	0
278	20230613	140900	129908475	4080	4080	4080	4080	0
279	20230613	140800	129908475	4080	4080	4080	4080	1000
280	20230613	140700	125828475	4080	4080	4080	4080	0
281	20230613	140600	125828475	4080	4080	4080	4080	100
282	20230613	140500	125420475	4080	4080	4080	4080	0
283	20230613	140400	125420475	4080	4080	4080	4080	0
284	20230613	140300	125420475	4080	4090	4090	4080	101
285	20230613	140200	125007395	4080	4080	4080	4080	0
286	20230613	140100	125007395	4080	4080	4080	4080	0
287	20230613	140000	125007395	4080	4080	4080	4080	223
288	20230613	135900	124097555	4090	4090	4090	4090	35
289	20230613	135800	123954405	4090	4090	4090	4090	0
290	20230613	135700	123954405	4090	4090	4090	4090	103
291	20230613	135600	123533135	4080	4080	4080	4080	0
292	20230613	135500	123533135	4080	4080	4080	4080	8
293	20230613	135400	123500495	4085	4085	4085	4085	0
294	20230613	135300	123500495	4085	4085	4085	4085	0
295	20230613	135200	123500495	4085	4085	4085	4085	0
296	20230613	135100	123500495	4085	4085	4085	4085	4
297	20230613	135000	123484155	4085	4085	4085	4085	96
298	20230613	134900	123091995	4085	4085	4085	4085	0
299	20230613	134800	123091995	4085	4085	4085	4085	0
300	20230613	134700	123091995	4085	4085	4085	4085	0
301	20230613	134600	123091995	4085	4085	4085	4085	10
302	20230613	134500	123051145	4085	4085	4085	4085	0
303	20230613	134400	123051145	4085	4085	4085	4085	111
304	20230613	134300	122597710	4080	4080	4080	4080	0
305	20230613	134200	122597710	4080	4080	4080	4080	0
306	20230613	134100	122597710	4080	4080	4080	4080	1
307	20230613	134000	122593630	4085	4085	4085	4085	0
308	20230613	133900	122593630	4085	4085	4085	4085	0
309	20230613	133800	122593630	4085	4085	4085	4085	113
310	20230613	133700	122132025	4080	4080	4080	4080	10
311	20230613	133600	122091225	4080	4080	4080	4080	0
312	20230613	133500	122091225	4080	4080	4080	4080	0
313	20230613	133400	122091225	4080	4080	4080	4080	0
314	20230613	133300	122091225	4080	4080	4080	4080	18
315	20230613	133200	122017785	4080	4085	4085	4080	534
316	20230613	133100	119839050	4085	4085	4085	4085	0
317	20230613	133000	119839050	4085	4085	4085	4085	200
318	20230613	132900	119022050	4080	4080	4080	4080	0
319	20230613	132800	119022050	4080	4080	4080	4080	0
320	20230613	132700	119022050	4080	4080	4080	4080	0
321	20230613	132600	119022050	4080	4080	4080	4080	0
322	20230613	132500	119022050	4080	4080	4080	4080	0
323	20230613	132400	119022050	4080	4080	4080	4080	0
324	20230613	132300	119022050	4080	4080	4080	4080	0
325	20230613	132200	119022050	4080	4080	4080	4080	0
326	20230613	132100	119022050	4080	4080	4080	4080	0
327	20230613	132000	119022050	4080	4080	4080	4080	0
328	20230613	131900	119022050	4080	4080	4080	4080	0
329	20230613	131800	119022050	4080	4080	4080	4080	0
330	20230613	131700	119022050	4080	4080	4080	4080	100
331	20230613	131600	118614050	4080	4080	4080	4080	0
332	20230613	131500	118614050	4080	4085	4085	4080	1000
333	20230613	131400	114530610	4085	4085	4085	4085	0
334	20230613	131300	114530610	4085	4085	4085	4085	0
335	20230613	131200	114530610	4085	4085	4085	4085	96
336	20230613	131100	114138450	4090	4090	4090	4090	0
337	20230613	131000	114138450	4090	4090	4090	4090	0
338	20230613	130900	114138450	4090	4090	4090	4090	0
339	20230613	130800	114138450	4090	4090	4090	4090	0
340	20230613	130700	114138450	4090	4090	4090	4090	50
341	20230613	130600	113933950	4085	4085	4085	4085	0
342	20230613	130500	113933950	4085	4085	4085	4085	0
343	20230613	130400	113933950	4085	4090	4090	4085	598
344	20230613	130300	111491045	4080	4080	4080	4080	0
345	20230613	130200	111491045	4080	4080	4080	4080	0
346	20230613	130100	111491045	4080	4080	4080	4080	0
347	20230613	130000	111491045	4080	4080	4080	4080	0
348	20230613	125900	111491045	4080	4080	4080	4080	0
349	20230613	125800	111491045	4080	4080	4080	4080	0
350	20230613	125700	111491045	4080	4080	4080	4080	0
351	20230613	125600	111491045	4080	4080	4080	4080	0
352	20230613	125500	111491045	4080	4080	4080	4080	0
353	20230613	125400	111491045	4080	4080	4080	4080	0
354	20230613	125300	111491045	4080	4080	4080	4080	0
355	20230613	125200	111491045	4080	4080	4080	4080	0
356	20230613	125100	111491045	4080	4080	4080	4080	666
357	20230613	125000	108773765	4080	4080	4080	4080	0
358	20230613	124900	108773765	4080	4080	4080	4080	0
359	20230613	124800	108773765	4080	4085	4085	4080	819
360	20230613	124700	105428435	4085	4085	4085	4085	0
361	20230613	124600	105428435	4085	4085	4085	4085	0
362	20230613	124500	105428435	4085	4085	4085	4085	700
363	20230613	124400	102568935	4085	4085	4085	4085	202
364	20230613	124300	101743765	4090	4090	4090	4090	0
365	20230613	124200	101743765	4090	4090	4090	4090	0
366	20230613	124100	101743765	4090	4090	4090	4090	116
367	20230613	124000	101269325	4090	4090	4090	4090	518
368	20230613	123900	99150705	4090	4090	4090	4090	0
369	20230613	123800	99150705	4090	4090	4090	4090	0
370	20230613	123700	99150705	4090	4090	4090	4090	0
371	20230613	123600	99150705	4090	4090	4090	4090	0
372	20230613	123500	99150705	4090	4090	4090	4090	366
373	20230613	123400	97653765	4090	4090	4090	4090	0
374	20230613	123300	97653765	4090	4090	4090	4090	0
375	20230613	123200	97653765	4090	4090	4090	4090	0
376	20230613	123100	97653765	4090	4090	4090	4090	0
377	20230613	123000	97653765	4090	4090	4090	4090	0
378	20230613	122900	97653765	4090	4090	4090	4090	5
379	20230613	122800	97633315	4100	4100	4100	4100	100
380	20230613	122700	97223315	4090	4090	4090	4090	0
381	20230613	122600	97223315	4090	4090	4090	4090	0
382	20230613	122500	97223315	4090	4090	4090	4090	0
383	20230613	122400	97223315	4090	4090	4090	4090	0
384	20230613	122300	97223315	4090	4090	4090	4090	0
385	20230613	122200	97223315	4090	4090	4090	4090	0
386	20230613	122100	97223315	4090	4090	4090	4090	0
387	20230613	122000	97223315	4090	4090	4090	4090	0
388	20230613	121900	97223315	4090	4095	4095	4090	756
389	20230613	121800	94129115	4100	4100	4100	4100	0
390	20230613	121700	94129115	4100	4100	4100	4100	0
391	20230613	121600	94129115	4100	4100	4100	4100	0
392	20230613	121500	94129115	4100	4100	4100	4100	0
393	20230613	121400	94129115	4100	4100	4100	4100	0
394	20230613	121300	94129115	4100	4100	4100	4100	0
395	20230613	121200	94129115	4100	4100	4100	4100	0
396	20230613	121100	94129115	4100	4100	4100	4100	0
397	20230613	121000	94129115	4100	4100	4100	4100	0
398	20230613	120900	94129115	4100	4100	4100	4100	0
399	20230613	120800	94129115	4100	4100	4100	4100	0
400	20230613	120700	94129115	4100	4100	4100	4100	0
401	20230613	120600	94129115	4100	4100	4100	4100	0
402	20230613	120500	94129115	4100	4100	4100	4100	0
403	20230613	120400	94129115	4100	4100	4100	4100	0
404	20230613	120300	94129115	4100	4100	4100	4100	0
405	20230613	120200	94129115	4100	4100	4100	4100	0
406	20230613	120100	94129115	4100	4100	4100	4100	1203
407	20230613	120000	89196815	4105	4105	4105	4105	0
408	20230613	115900	89196815	4105	4105	4105	4105	0
409	20230613	115800	89196815	4105	4105	4105	4105	0
410	20230613	115700	89196815	4105	4105	4105	4105	444
411	20230613	115600	87374195	4105	4105	4105	4105	0
412	20230613	115500	87374195	4105	4105	4105	4105	1
413	20230613	115400	87370090	4105	4105	4105	4105	15
414	20230613	115300	87308515	4105	4105	4105	4105	0
415	20230613	115200	87308515	4105	4105	4105	4105	0
416	20230613	115100	87308515	4105	4105	4105	4105	269
417	20230613	115000	86204270	4105	4105	4105	4105	50
418	20230613	114900	85999020	4105	4105	4105	4105	0
419	20230613	114800	85999020	4105	4105	4105	4105	181
420	20230613	114700	85256015	4100	4100	4100	4100	0
421	20230613	114600	85256015	4100	4100	4100	4100	0
422	20230613	114500	85256015	4100	4100	4100	4100	10
423	20230613	114400	85215015	4100	4100	4100	4100	1292
424	20230613	114300	79917815	4105	4105	4105	4105	4
425	20230613	114200	79901395	4105	4105	4105	4105	0
426	20230613	114100	79901395	4105	4105	4105	4105	0
427	20230613	114000	79901395	4105	4105	4105	4105	0
428	20230613	113900	79901395	4105	4105	4105	4105	26
429	20230613	113800	79794665	4105	4105	4105	4105	0
430	20230613	113700	79794665	4105	4105	4105	4105	449
431	20230613	113600	77951520	4105	4105	4105	4105	300
432	20230613	113500	76720020	4105	4105	4105	4105	487
433	20230613	113400	74720885	4115	4115	4115	4115	0
434	20230613	113300	74720885	4115	4115	4115	4115	109
435	20230613	113200	74272350	4110	4110	4110	4110	0
436	20230613	113100	74272350	4110	4110	4110	4110	0
437	20230613	113000	74272350	4110	4110	4110	4110	0
438	20230613	112900	74272350	4110	4110	4110	4110	0
439	20230613	112800	74272350	4110	4110	4110	4110	401
440	20230613	112700	72624240	4105	4105	4105	4105	0
441	20230613	112600	72624240	4105	4105	4105	4105	0
442	20230613	112500	72624240	4105	4105	4105	4105	0
443	20230613	112400	72624240	4105	4105	4105	4105	0
444	20230613	112300	72624240	4105	4105	4105	4105	0
445	20230613	112200	72624240	4105	4105	4105	4105	115
446	20230613	112100	72152165	4105	4105	4105	4105	12
447	20230613	112000	72102905	4105	4105	4105	4105	0
448	20230613	111900	72102905	4105	4105	4105	4105	0
449	20230613	111800	72102905	4105	4105	4105	4105	300
450	20230613	111700	70871405	4110	4110	4110	4110	0
451	20230613	111600	70871405	4110	4110	4110	4110	1
452	20230613	111500	70867295	4105	4105	4105	4105	0
453	20230613	111400	70867295	4105	4105	4105	4105	0
454	20230613	111300	70867295	4105	4105	4105	4105	0
455	20230613	111200	70867295	4105	4105	4105	4105	0
456	20230613	111100	70867295	4105	4105	4105	4105	0
457	20230613	111000	70867295	4105	4105	4105	4105	0
458	20230613	110900	70867295	4105	4105	4105	4105	0
459	20230613	110800	70867295	4105	4105	4105	4105	193
460	20230613	110700	70075030	4110	4110	4110	4110	0
461	20230613	110600	70075030	4110	4110	4110	4110	0
462	20230613	110500	70075030	4110	4110	4110	4110	0
463	20230613	110400	70075030	4110	4110	4110	4110	0
464	20230613	110300	70075030	4110	4110	4110	4110	0
465	20230613	110200	70075030	4110	4110	4110	4110	1000
466	20230613	110100	65965030	4110	4110	4110	4110	104
467	20230613	110000	65537590	4110	4110	4110	4110	0
468	20230613	105900	65537590	4110	4110	4110	4110	1
469	20230613	105800	65533480	4105	4105	4105	4105	0
470	20230613	105700	65533480	4105	4105	4105	4105	2
471	20230613	105600	65525270	4105	4105	4105	4105	0
472	20230613	105500	65525270	4105	4105	4105	4105	0
473	20230613	105400	65525270	4105	4105	4105	4105	0
474	20230613	105300	65525270	4105	4105	4105	4105	0
475	20230613	105200	65525270	4105	4105	4105	4105	20
476	20230613	105100	65443170	4105	4105	4105	4105	20
477	20230613	105000	65361070	4110	4110	4110	4110	0
478	20230613	104900	65361070	4110	4110	4110	4110	100
479	20230613	104800	64950070	4110	4110	4110	4110	50
480	20230613	104700	64744570	4105	4105	4105	4105	60
481	20230613	104600	64498270	4110	4110	4110	4110	0
482	20230613	104500	64498270	4110	4110	4110	4110	34
483	20230613	104400	64358530	4115	4115	4115	4115	0
484	20230613	104300	64358530	4115	4115	4115	4115	0
485	20230613	104200	64358530	4115	4115	4115	4115	0
486	20230613	104100	64358530	4115	4115	4115	4115	243
487	20230613	104000	63358585	4115	4115	4115	4115	0
488	20230613	103900	63358585	4115	4115	4115	4115	0
489	20230613	103800	63358585	4115	4115	4115	4115	30
490	20230613	103700	63235135	4110	4110	4110	4110	0
491	20230613	103600	63235135	4110	4110	4110	4110	79
492	20230613	103500	62910445	4110	4110	4110	4110	146
493	20230613	103400	62310385	4115	4115	4115	4115	0
494	20230613	103300	62310385	4115	4115	4115	4115	102
495	20230613	103200	61890655	4110	4110	4110	4110	0
496	20230613	103100	61890655	4110	4110	4110	4110	199
497	20230613	103000	61072765	4105	4105	4105	4105	0
498	20230613	102900	61072765	4105	4105	4105	4105	0
499	20230613	102800	61072765	4105	4105	4105	4105	23
500	20230613	102700	60978350	4105	4105	4105	4105	75
501	20230613	102600	60670475	4100	4100	4100	4100	0
502	20230613	102500	60670475	4100	4100	4100	4100	150
503	20230613	102400	60055475	4100	4100	4100	4100	1
504	20230613	102300	60051375	4105	4105	4105	4105	0
505	20230613	102200	60051375	4105	4105	4105	4105	53
506	20230613	102100	59833810	4105	4105	4105	4105	17
507	20230613	102000	59764025	4105	4105	4105	4105	0
508	20230613	101900	59764025	4105	4105	4105	4105	4
509	20230613	101800	59747605	4105	4105	4105	4105	30
510	20230613	101700	59624455	4105	4110	4110	4105	62
511	20230613	101600	59369940	4105	4105	4105	4105	300
512	20230613	101500	58138440	4115	4105	4115	4105	5
513	20230613	101400	58117875	4110	4110	4110	4110	0
514	20230613	101300	58117875	4110	4110	4110	4110	8
515	20230613	101200	58084995	4105	4105	4105	4105	899
516	20230613	101100	54394600	4105	4105	4105	4105	0
517	20230613	101000	54394600	4105	4105	4105	4105	0
518	20230613	100900	54394600	4105	4105	4105	4105	2
519	20230613	100800	54386390	4115	4115	4115	4115	0
520	20230613	100700	54386390	4115	4115	4115	4115	0
521	20230613	100600	54386390	4115	4115	4115	4115	0
522	20230613	100500	54386390	4115	4115	4115	4115	1
523	20230613	100400	54382275	4100	4100	4100	4100	0
524	20230613	100300	54382275	4100	4100	4100	4100	0
525	20230613	100200	54382275	4100	4100	4100	4100	0
526	20230613	100100	54382275	4100	4100	4100	4100	0
527	20230613	100000	54382275	4100	4120	4120	4100	610
528	20230613	095900	51877770	4120	4120	4120	4120	0
529	20230613	095800	51877770	4120	4120	4120	4120	0
530	20230613	095700	51877770	4120	4120	4120	4120	0
531	20230613	095600	51877770	4120	4120	4120	4120	0
532	20230613	095500	51877770	4120	4120	4120	4120	0
533	20230613	095400	51877770	4120	4120	4120	4120	53
534	20230613	095300	51659410	4125	4120	4125	4120	101
535	20230613	095200	51243035	4105	4105	4105	4105	0
536	20230613	095100	51243035	4105	4105	4105	4105	0
537	20230613	095000	51243035	4105	4105	4105	4105	0
538	20230613	094900	51243035	4105	4105	4105	4105	0
539	20230613	094800	51243035	4105	4100	4105	4100	1916
540	20230613	094700	43377885	4100	4100	4100	4100	1494
541	20230613	094600	37252485	4105	4105	4105	4105	0
542	20230613	094500	37252485	4105	4105	4105	4100	988
543	20230613	094400	33197185	4100	4105	4105	4100	3360
544	20230613	094300	19410235	4105	4115	4115	4105	125
545	20230613	094200	18897070	4120	4120	4120	4120	0
546	20230613	094100	18897070	4120	4105	4120	4105	115
547	20230613	094000	18424785	4125	4125	4125	4125	0
548	20230613	093900	18424785	4125	4125	4125	4125	0
549	20230613	093800	18424785	4125	4125	4125	4125	50
550	20230613	093700	18218535	4125	4125	4125	4125	0
551	20230613	093600	18218535	4125	4125	4125	4125	2
552	20230613	093500	18210285	4120	4120	4120	4120	0
553	20230613	093400	18210285	4120	4120	4120	4120	634
554	20230613	093300	15598205	4125	4125	4125	4125	0
555	20230613	093200	15598205	4125	4120	4125	4120	541
556	20230613	093100	13369280	4100	4100	4100	4100	10
557	20230613	093000	13328280	4110	4110	4110	4110	0
558	20230613	092900	13328280	4110	4100	4110	4100	201
559	20230613	092800	12504170	4095	4095	4095	4095	0
560	20230613	092700	12504170	4095	4095	4095	4095	0
561	20230613	092600	12504170	4095	4095	4095	4095	0
562	20230613	092500	12504170	4095	4095	4095	4095	0
563	20230613	092400	12504170	4095	4100	4100	4095	84
564	20230613	092300	12160080	4110	4110	4110	4110	0
565	20230613	092200	12160080	4110	4110	4110	4110	9
566	20230613	092100	12123090	4100	4100	4100	4100	76
567	20230613	092000	11811490	4100	4100	4100	4100	0
568	20230613	091900	11811490	4100	4100	4100	4100	0
569	20230613	091800	11811490	4100	4100	4100	4100	1
570	20230613	091700	11807390	4095	4095	4095	4095	0
571	20230613	091600	11807390	4095	4095	4095	4095	264
572	20230613	091500	10726310	4095	4095	4095	4095	0
573	20230613	091400	10726310	4095	4105	4110	4095	13
574	20230613	091300	10672905	4110	4110	4110	4110	0
575	20230613	091200	10672905	4110	4110	4110	4110	50
576	20230613	091100	10467405	4110	4110	4110	4110	0
577	20230613	091000	10467405	4110	4110	4110	4110	0
578	20230613	090900	10467405	4110	4110	4110	4110	122
579	20230613	090800	9965985	4110	4110	4110	4110	40
580	20230613	090700	9801585	4110	4110	4110	4110	130
581	20230613	090600	9267285	4120	4120	4120	4120	12
582	20230613	090500	9217845	4125	4125	4125	4125	1
583	20230613	090400	9213720	4090	4090	4090	4090	826
584	20230613	090300	5835380	4090	4090	4090	4090	0
585	20230613	090200	5835380	4090	4090	4090	4090	0
586	20230613	090100	5835380	4090	4090	4090	4090	1
587	20230613	090000	5831290	4100	4085	4100	4085	1424