KissMeData/128540/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201600	327871170	4150	4150	4150	4150	66
3	20230619	201500	327871170	4150	4150	4150	4150	0
4	20230619	201400	327871170	4150	4150	4150	4150	0
5	20230619	201300	327871170	4150	4150	4150	4150	0
6	20230619	201200	327871170	4150	4150	4150	4150	0
7	20230619	201100	327871170	4150	4150	4150	4150	0
8	20230619	201000	327871170	4150	4150	4150	4150	0
9	20230619	200900	327871170	4150	4150	4150	4150	0
10	20230619	200800	327871170	4150	4150	4150	4150	0
11	20230619	200700	327871170	4150	4150	4150	4150	0
12	20230619	200600	327871170	4150	4150	4150	4150	0
13	20230619	200500	327871170	4150	4150	4150	4150	0
14	20230619	200400	327871170	4150	4150	4150	4150	0
15	20230619	200300	327871170	4150	4150	4150	4150	0
16	20230619	200200	327871170	4150	4150	4150	4150	0
17	20230619	200100	327871170	4150	4150	4150	4150	0
18	20230619	200000	327871170	4150	4150	4150	4150	0
19	20230619	195900	327871170	4150	4150	4150	4150	0
20	20230619	195800	327871170	4150	4150	4150	4150	0
21	20230619	195700	327871170	4150	4150	4150	4150	0
22	20230619	195600	327871170	4150	4150	4150	4150	0
23	20230619	195500	327871170	4150	4150	4150	4150	0
24	20230619	195400	327871170	4150	4150	4150	4150	0
25	20230619	195300	327871170	4150	4150	4150	4150	0
26	20230619	195200	327871170	4150	4150	4150	4150	0
27	20230619	195100	327871170	4150	4150	4150	4150	0
28	20230619	195000	327871170	4150	4150	4150	4150	0
29	20230619	194900	327871170	4150	4150	4150	4150	0
30	20230619	194800	327871170	4150	4150	4150	4150	0
31	20230619	194700	327871170	4150	4150	4150	4150	0
32	20230619	194600	327871170	4150	4150	4150	4150	66
33	20230619	194500	327871170	4150	4150	4150	4150	0
34	20230619	194400	327871170	4150	4150	4150	4150	0
35	20230619	194300	327871170	4150	4150	4150	4150	0
36	20230619	194200	327871170	4150	4150	4150	4150	0
37	20230619	194100	327871170	4150	4150	4150	4150	0
38	20230619	194000	327871170	4150	4150	4150	4150	0
39	20230619	193900	327871170	4150	4150	4150	4150	0
40	20230619	193800	327871170	4150	4150	4150	4150	0
41	20230619	193700	327871170	4150	4150	4150	4150	0
42	20230619	193600	327871170	4150	4150	4150	4150	0
43	20230619	193500	327871170	4150	4150	4150	4150	0
44	20230619	193400	327871170	4150	4150	4150	4150	0
45	20230619	193300	327871170	4150	4150	4150	4150	0
46	20230619	193200	327871170	4150	4150	4150	4150	0
47	20230619	193100	327871170	4150	4150	4150	4150	0
48	20230619	193000	327871170	4150	4150	4150	4150	0
49	20230619	192900	327871170	4150	4150	4150	4150	0
50	20230619	192800	327871170	4150	4150	4150	4150	0
51	20230619	192700	327871170	4150	4150	4150	4150	0
52	20230619	192600	327871170	4150	4150	4150	4150	0
53	20230619	192500	327871170	4150	4150	4150	4150	0
54	20230619	192400	327871170	4150	4150	4150	4150	0
55	20230619	192300	327871170	4150	4150	4150	4150	0
56	20230619	192200	327871170	4150	4150	4150	4150	0
57	20230619	192100	327871170	4150	4150	4150	4150	0
58	20230619	192000	327871170	4150	4150	4150	4150	0
59	20230619	191900	327871170	4150	4150	4150	4150	0
60	20230619	191800	327871170	4150	4150	4150	4150	0
61	20230619	191700	327871170	4150	4150	4150	4150	0
62	20230619	191600	327871170	4150	4150	4150	4150	66
63	20230619	191500	327871170	4150	4150	4150	4150	0
64	20230619	191400	327871170	4150	4150	4150	4150	0
65	20230619	191300	327871170	4150	4150	4150	4150	0
66	20230619	191200	327871170	4150	4150	4150	4150	0
67	20230619	191100	327871170	4150	4150	4150	4150	0
68	20230619	191000	327871170	4150	4150	4150	4150	0
69	20230619	190900	327871170	4150	4150	4150	4150	0
70	20230619	190800	327871170	4150	4150	4150	4150	0
71	20230619	190700	327871170	4150	4150	4150	4150	0
72	20230619	190600	327871170	4150	4150	4150	4150	0
73	20230619	190500	327871170	4150	4150	4150	4150	0
74	20230619	190400	327871170	4150	4150	4150	4150	0
75	20230619	190300	327871170	4150	4150	4150	4150	0
76	20230619	190200	327871170	4150	4150	4150	4150	0
77	20230619	190100	327871170	4150	4150	4150	4150	0
78	20230619	190000	327871170	4150	4150	4150	4150	0
79	20230619	185900	327871170	4150	4150	4150	4150	0
80	20230619	185800	327871170	4150	4150	4150	4150	0
81	20230619	185700	327871170	4150	4150	4150	4150	0
82	20230619	185600	327871170	4150	4150	4150	4150	0
83	20230619	185500	327871170	4150	4150	4150	4150	0
84	20230619	185400	327871170	4150	4150	4150	4150	0
85	20230619	185300	327871170	4150	4150	4150	4150	0
86	20230619	185200	327871170	4150	4150	4150	4150	0
87	20230619	185100	327871170	4150	4150	4150	4150	0
88	20230619	185000	327871170	4150	4150	4150	4150	0
89	20230619	184900	327871170	4150	4150	4150	4150	0
90	20230619	184800	327871170	4150	4150	4150	4150	0
91	20230619	184700	327871170	4150	4150	4150	4150	0
92	20230619	184600	327871170	4150	4150	4150	4150	66
93	20230619	184500	327871170	4150	4150	4150	4150	0
94	20230619	184400	327871170	4150	4150	4150	4150	0
95	20230619	184300	327871170	4150	4150	4150	4150	0
96	20230619	184200	327871170	4150	4150	4150	4150	0
97	20230619	184100	327871170	4150	4150	4150	4150	0
98	20230619	184000	327871170	4150	4150	4150	4150	0
99	20230619	183900	327871170	4150	4150	4150	4150	0
100	20230619	183800	327871170	4150	4150	4150	4150	0
101	20230619	183700	327871170	4150	4150	4150	4150	0
102	20230619	183600	327871170	4150	4150	4150	4150	0
103	20230619	183500	327871170	4150	4150	4150	4150	0
104	20230619	183400	327871170	4150	4150	4150	4150	0
105	20230619	183300	327871170	4150	4150	4150	4150	0
106	20230619	183200	327871170	4150	4150	4150	4150	0
107	20230619	183100	327871170	4150	4150	4150	4150	0
108	20230619	183000	327871170	4150	4150	4150	4150	0
109	20230619	182900	327871170	4150	4150	4150	4150	0
110	20230619	182800	327871170	4150	4150	4150	4150	0
111	20230619	182700	327871170	4150	4150	4150	4150	0
112	20230619	182600	327871170	4150	4150	4150	4150	0
113	20230619	182500	327871170	4150	4150	4150	4150	0
114	20230619	182400	327871170	4150	4150	4150	4150	0
115	20230619	182300	327871170	4150	4150	4150	4150	0
116	20230619	182200	327871170	4150	4150	4150	4150	0
117	20230619	182100	327871170	4150	4150	4150	4150	0
118	20230619	182000	327871170	4150	4150	4150	4150	0
119	20230619	181900	327871170	4150	4150	4150	4150	0
120	20230619	181800	327871170	4150	4150	4150	4150	0
121	20230619	181700	327871170	4150	4150	4150	4150	0
122	20230619	181600	327871170	4150	4150	4150	4150	66
123	20230619	181500	327871170	4150	4150	4150	4150	0
124	20230619	181400	327871170	4150	4150	4150	4150	0
125	20230619	181300	327871170	4150	4150	4150	4150	0
126	20230619	181200	327871170	4150	4150	4150	4150	0
127	20230619	181100	327871170	4150	4150	4150	4150	0
128	20230619	181000	327871170	4150	4150	4150	4150	0
129	20230619	180900	327871170	4150	4150	4150	4150	0
130	20230619	180800	327871170	4150	4150	4150	4150	0
131	20230619	180700	327871170	4150	4150	4150	4150	0
132	20230619	180600	327871170	4150	4150	4150	4150	0
133	20230619	180500	327871170	4150	4150	4150	4150	0
134	20230619	180400	327871170	4150	4150	4150	4150	0
135	20230619	180300	327871170	4150	4150	4150	4150	0
136	20230619	180200	327871170	4150	4150	4150	4150	0
137	20230619	180100	327871170	4150	4150	4150	4150	0
138	20230619	180000	327871170	4150	4150	4150	4150	0
139	20230619	175900	327871170	4150	4150	4150	4150	0
140	20230619	175800	327871170	4150	4150	4150	4150	0
141	20230619	175700	327871170	4150	4150	4150	4150	0
142	20230619	175600	327871170	4150	4150	4150	4150	0
143	20230619	175500	327871170	4150	4150	4150	4150	0
144	20230619	175400	327871170	4150	4150	4150	4150	0
145	20230619	175300	327871170	4150	4150	4150	4150	0
146	20230619	175200	327871170	4150	4150	4150	4150	0
147	20230619	175100	327871170	4150	4150	4150	4150	0
148	20230619	175000	327871170	4150	4150	4150	4150	0
149	20230619	174900	327871170	4150	4150	4150	4150	0
150	20230619	174800	327871170	4150	4150	4150	4150	0
151	20230619	174700	327871170	4150	4150	4150	4150	0
152	20230619	174600	327871170	4150	4150	4150	4150	66
153	20230619	174500	327871170	4150	4150	4150	4150	0
154	20230619	174400	327871170	4150	4150	4150	4150	0
155	20230619	174300	327871170	4150	4150	4150	4150	0
156	20230619	174200	327871170	4150	4150	4150	4150	0
157	20230619	174100	327871170	4150	4150	4150	4150	0
158	20230619	174000	327871170	4150	4150	4150	4150	0
159	20230619	173900	327871170	4150	4150	4150	4150	0
160	20230619	173800	327871170	4150	4150	4150	4150	0
161	20230619	173700	327871170	4150	4150	4150	4150	0
162	20230619	173600	327871170	4150	4150	4150	4150	0
163	20230619	173500	327871170	4150	4150	4150	4150	0
164	20230619	173400	327871170	4150	4150	4150	4150	0
165	20230619	173300	327871170	4150	4150	4150	4150	0
166	20230619	173200	327871170	4150	4150	4150	4150	0
167	20230619	173100	327871170	4150	4150	4150	4150	0
168	20230619	173000	327871170	4150	4150	4150	4150	0
169	20230619	172900	327871170	4150	4150	4150	4150	0
170	20230619	172800	327871170	4150	4150	4150	4150	0
171	20230619	172700	327871170	4150	4150	4150	4150	0
172	20230619	172600	327871170	4150	4150	4150	4150	0
173	20230619	172500	327871170	4150	4150	4150	4150	0
174	20230619	172400	327871170	4150	4150	4150	4150	0
175	20230619	172300	327871170	4150	4150	4150	4150	0
176	20230619	172200	327871170	4150	4150	4150	4150	0
177	20230619	172100	327871170	4150	4150	4150	4150	0
178	20230619	172000	327871170	4150	4150	4150	4150	0
179	20230619	171900	327871170	4150	4150	4150	4150	0
180	20230619	171800	327871170	4150	4150	4150	4150	0
181	20230619	171700	327871170	4150	4150	4150	4150	0
182	20230619	171600	327871170	4150	4150	4150	4150	66
183	20230619	171500	327871170	4150	4150	4150	4150	0
184	20230619	171400	327871170	4150	4150	4150	4150	0
185	20230619	171300	327871170	4150	4150	4150	4150	0
186	20230619	171200	327871170	4150	4150	4150	4150	0
187	20230619	171100	327871170	4150	4150	4150	4150	0
188	20230619	171000	327871170	4150	4150	4150	4150	0
189	20230619	170900	327871170	4150	4150	4150	4150	0
190	20230619	170800	327871170	4150	4150	4150	4150	0
191	20230619	170700	327871170	4150	4150	4150	4150	0
192	20230619	170600	327871170	4150	4150	4150	4150	0
193	20230619	170500	327871170	4150	4150	4150	4150	0
194	20230619	170400	327871170	4150	4150	4150	4150	0
195	20230619	170300	327871170	4150	4150	4150	4150	0
196	20230619	170200	327871170	4150	4150	4150	4150	0
197	20230619	170100	327871170	4150	4150	4150	4150	0
198	20230619	170000	327871170	4150	4150	4150	4150	0
199	20230619	165900	327871170	4150	4150	4150	4150	0
200	20230619	165800	327871170	4150	4150	4150	4150	0
201	20230619	165700	327871170	4150	4150	4150	4150	0
202	20230619	165600	327871170	4150	4150	4150	4150	0
203	20230619	165500	327871170	4150	4150	4150	4150	0
204	20230619	165400	327871170	4150	4150	4150	4150	0
205	20230619	165300	327871170	4150	4150	4150	4150	0
206	20230619	165200	327871170	4150	4150	4150	4150	0
207	20230619	165100	327871170	4150	4150	4150	4150	0
208	20230619	165000	327871170	4150	4150	4150	4150	0
209	20230619	164900	327871170	4150	4150	4150	4150	0
210	20230619	164800	327871170	4150	4150	4150	4150	0
211	20230619	164700	327871170	4150	4150	4150	4150	0
212	20230619	164600	327871170	4150	4150	4150	4150	66
213	20230619	164500	327871170	4150	4150	4150	4150	0
214	20230619	164400	327871170	4150	4150	4150	4150	0
215	20230619	164300	327871170	4150	4150	4150	4150	0
216	20230619	164200	327871170	4150	4150	4150	4150	0
217	20230619	164100	327871170	4150	4150	4150	4150	0
218	20230619	164000	327871170	4150	4150	4150	4150	0
219	20230619	163900	327871170	4150	4150	4150	4150	0
220	20230619	163800	327871170	4150	4150	4150	4150	0
221	20230619	163700	327871170	4150	4150	4150	4150	0
222	20230619	163600	327871170	4150	4150	4150	4150	0
223	20230619	163500	327871170	4150	4150	4150	4150	0
224	20230619	163400	327871170	4150	4150	4150	4150	0
225	20230619	163300	327871170	4150	4150	4150	4150	0
226	20230619	163200	327871170	4150	4150	4150	4150	0
227	20230619	163100	327871170	4150	4150	4150	4150	0
228	20230619	163000	327871170	4150	4150	4150	4150	0
229	20230619	162900	327871170	4150	4150	4150	4150	0
230	20230619	162800	327871170	4150	4150	4150	4150	0
231	20230619	162700	327871170	4150	4150	4150	4150	0
232	20230619	162600	327871170	4150	4150	4150	4150	0
233	20230619	162500	327871170	4150	4150	4150	4150	0
234	20230619	162400	327871170	4150	4150	4150	4150	0
235	20230619	162300	327871170	4150	4150	4150	4150	0
236	20230619	162200	327871170	4150	4150	4150	4150	0
237	20230619	162100	327871170	4150	4150	4150	4150	0
238	20230619	162000	327871170	4150	4150	4150	4150	0
239	20230619	161900	327871170	4150	4150	4150	4150	0
240	20230619	161800	327871170	4150	4150	4150	4150	0
241	20230619	161700	327871170	4150	4150	4150	4150	0
242	20230619	161600	327871170	4150	4150	4150	4150	66
243	20230619	161500	327871170	4150	4150	4150	4150	0
244	20230619	161400	327871170	4150	4150	4150	4150	0
245	20230619	161300	327871170	4150	4150	4150	4150	0
246	20230619	161200	327871170	4150	4150	4150	4150	0
247	20230619	161100	327871170	4150	4150	4150	4150	0
248	20230619	161000	327871170	4150	4150	4150	4150	0
249	20230619	160900	327871170	4150	4150	4150	4150	0
250	20230619	160800	327871170	4150	4150	4150	4150	0
251	20230619	160700	327871170	4150	4150	4150	4150	0
252	20230619	160600	327871170	4150	4150	4150	4150	0
253	20230619	160500	327871170	4150	4150	4150	4150	0
254	20230619	160400	327871170	4150	4150	4150	4150	0
255	20230619	160300	327871170	4150	4150	4150	4150	0
256	20230619	160200	327871170	4150	4150	4150	4150	0
257	20230619	160100	327871170	4150	4150	4150	4150	0
258	20230619	160000	327871170	4150	4150	4150	4150	0
259	20230619	155900	327871170	4150	4150	4150	4150	0
260	20230619	155800	327871170	4150	4150	4150	4150	0
261	20230619	155700	327871170	4150	4150	4150	4150	0
262	20230619	155600	327871170	4150	4150	4150	4150	0
263	20230619	155500	327871170	4150	4150	4150	4150	0
264	20230619	155400	327871170	4150	4150	4150	4150	0
265	20230619	155300	327871170	4150	4150	4150	4150	0
266	20230619	155200	327871170	4150	4150	4150	4150	0
267	20230619	155100	327871170	4150	4150	4150	4150	0
268	20230619	155000	327871170	4150	4150	4150	4150	0
269	20230619	154900	327871170	4150	4150	4150	4150	0
270	20230619	154800	327871170	4150	4150	4150	4150	0
271	20230619	154700	327871170	4150	4150	4150	4150	0
272	20230619	154600	327871170	4150	4150	4150	4150	66
273	20230619	154500	327871170	4150	4150	4150	4150	0
274	20230619	154400	327871170	4150	4150	4150	4150	0
275	20230619	154300	327871170	4150	4150	4150	4150	0
276	20230619	154200	327871170	4150	4150	4150	4150	0
277	20230619	154100	327871170	4150	4150	4150	4150	0
278	20230619	154000	327871170	4150	4150	4150	4150	0
279	20230619	153900	327871170	4150	4150	4150	4150	0
280	20230619	153800	327871170	4150	4150	4150	4150	0
281	20230619	153700	327871170	4150	4150	4150	4150	0
282	20230619	153600	327871170	4150	4150	4150	4150	0
283	20230619	153500	327871170	4150	4150	4150	4150	0
284	20230619	153400	327871170	4150	4150	4150	4150	0
285	20230619	153300	327871170	4150	4150	4150	4150	0
286	20230619	153200	327871170	4150	4150	4150	4150	0
287	20230619	153100	327871170	4150	4150	4150	4150	0
288	20230619	153000	327871170	4150	4150	4150	4150	66
289	20230619	152900	327597270	4150	4150	4150	4150	0
290	20230619	152800	327597270	4150	4150	4150	4150	0
291	20230619	152700	327597270	4150	4150	4150	4150	0
292	20230619	152600	327597270	4150	4150	4150	4150	0
293	20230619	152500	327597270	4150	4150	4150	4150	0
294	20230619	152400	327597270	4150	4150	4150	4150	0
295	20230619	152300	327597270	4150	4150	4150	4150	0
296	20230619	152200	327597270	4150	4150	4150	4150	0
297	20230619	152100	327597270	4150	4150	4150	4150	0
298	20230619	152000	327597270	4150	4150	4150	4150	0
299	20230619	151900	327597270	4150	4150	4150	4150	208
300	20230619	151800	326734070	4150	4150	4150	4150	2
301	20230619	151700	326725770	4135	4145	4145	4135	1900
302	20230619	151600	318856380	4150	4150	4150	4150	0
303	20230619	151500	318856380	4150	4150	4150	4150	0
304	20230619	151400	318856380	4150	4150	4150	4150	5
305	20230619	151300	318835630	4150	4150	4150	4150	1
306	20230619	151200	318831480	4150	4150	4150	4150	0
307	20230619	151100	318831480	4150	4145	4150	4145	16
308	20230619	151000	318765085	4150	4150	4150	4150	389
309	20230619	150900	317150735	4150	4150	4150	4150	0
310	20230619	150800	317150735	4150	4150	4150	4150	137
311	20230619	150700	316582185	4150	4155	4155	4150	8
312	20230619	150600	316548980	4155	4155	4155	4155	120
313	20230619	150500	316050380	4155	4155	4155	4155	50
314	20230619	150400	315842630	4155	4155	4155	4155	10
315	20230619	150300	315801080	4150	4150	4150	4150	2
316	20230619	150200	315792780	4155	4155	4155	4155	1
317	20230619	150100	315788625	4155	4150	4155	4150	56
318	20230619	150000	315555960	4155	4155	4155	4155	1
319	20230619	145900	315551805	4145	4150	4150	4145	235
320	20230619	145800	314576855	4150	4150	4150	4150	0
321	20230619	145700	314576855	4150	4150	4150	4150	335
322	20230619	145600	313186605	4150	4150	4150	4150	120
323	20230619	145500	312688605	4150	4155	4155	4150	130
324	20230619	145400	312148505	4150	4155	4155	4150	45
325	20230619	145300	311961705	4155	4155	4155	4155	0
326	20230619	145200	311961705	4155	4140	4155	4140	52
327	20230619	145100	311746395	4150	4150	4150	4150	0
328	20230619	145000	311746395	4150	4150	4150	4150	0
329	20230619	144900	311746395	4150	4150	4150	4150	400
330	20230619	144800	310086395	4150	4150	4150	4150	100
331	20230619	144700	309671395	4155	4155	4155	4155	0
332	20230619	144600	309671395	4155	4150	4155	4150	81
333	20230619	144500	309335240	4150	4150	4150	4150	10
334	20230619	144400	309293740	4150	4150	4150	4150	70
335	20230619	144300	309003240	4130	4130	4130	4130	0
336	20230619	144200	309003240	4130	4130	4130	4130	0
337	20230619	144100	309003240	4130	4140	4140	4130	42
338	20230619	144000	308829725	4130	4130	4130	4130	0
339	20230619	143900	308829725	4130	4145	4145	4130	939
340	20230619	143800	304947700	4150	4150	4150	4150	0
341	20230619	143700	304947700	4150	4150	4150	4150	0
342	20230619	143600	304947700	4150	4145	4150	4145	221
343	20230619	143500	304031055	4145	4145	4145	4145	0
344	20230619	143400	304031055	4145	4145	4145	4145	100
345	20230619	143300	303616555	4140	4140	4140	4140	376
346	20230619	143200	302059915	4150	4150	4150	4150	10
347	20230619	143100	302018415	4150	4140	4150	4140	1228
348	20230619	143000	296931335	4135	4130	4135	4130	2111
349	20230619	142900	288203355	4125	4125	4125	4125	0
350	20230619	142800	288203355	4125	4125	4125	4125	0
351	20230619	142700	288203355	4125	4125	4125	4125	618
352	20230619	142600	285654105	4125	4125	4125	4125	0
353	20230619	142500	285654105	4125	4125	4125	4125	188
354	20230619	142400	284878605	4130	4125	4130	4125	1479
355	20230619	142300	278773425	4125	4125	4125	4125	500
356	20230619	142200	276710925	4130	4130	4130	4130	1
357	20230619	142100	276706795	4130	4130	4130	4130	9
358	20230619	142000	276669625	4130	4130	4130	4130	100
359	20230619	141900	276256625	4130	4130	4130	4130	5
360	20230619	141800	276235975	4130	4130	4130	4130	0
361	20230619	141700	276235975	4130	4130	4130	4130	0
362	20230619	141600	276235975	4130	4130	4130	4130	320
363	20230619	141500	274914375	4130	4130	4130	4130	0
364	20230619	141400	274914375	4130	4130	4130	4130	150
365	20230619	141300	274294875	4130	4130	4130	4130	0
366	20230619	141200	274294875	4130	4130	4130	4130	120
367	20230619	141100	273799275	4125	4125	4125	4125	101
368	20230619	141000	273382650	4125	4125	4125	4125	50
369	20230619	140900	273176400	4130	4125	4130	4125	260
370	20230619	140800	272103850	4125	4125	4125	4125	200
371	20230619	140700	271278850	4125	4125	4125	4125	2
372	20230619	140600	271270600	4135	4135	4135	4135	0
373	20230619	140500	271270600	4135	4135	4135	4135	100
374	20230619	140400	270857100	4125	4125	4125	4125	0
375	20230619	140300	270857100	4125	4130	4130	4125	900
376	20230619	140200	267142100	4130	4130	4130	4130	30
377	20230619	140100	267018200	4125	4125	4125	4125	5
378	20230619	140000	266997575	4125	4130	4130	4125	2
379	20230619	135900	266989320	4130	4130	4130	4130	10
380	20230619	135800	266948020	4130	4130	4130	4130	20
381	20230619	135700	266865420	4130	4130	4130	4130	100
382	20230619	135600	266452420	4125	4125	4125	4125	0
383	20230619	135500	266452420	4125	4125	4125	4125	47
384	20230619	135400	266258545	4130	4130	4130	4130	0
385	20230619	135300	266258545	4130	4130	4130	4130	0
386	20230619	135200	266258545	4130	4130	4130	4130	8
387	20230619	135100	266225505	4130	4130	4130	4130	0
388	20230619	135000	266225505	4130	4130	4130	4130	1
389	20230619	134900	266221375	4125	4125	4125	4125	185
390	20230619	134800	265458250	4125	4125	4125	4125	0
391	20230619	134700	265458250	4125	4125	4125	4125	0
392	20230619	134600	265458250	4125	4125	4125	4125	194
393	20230619	134500	264658000	4125	4125	4125	4125	0
394	20230619	134400	264658000	4125	4125	4125	4125	1
395	20230619	134300	264653875	4125	4125	4125	4125	705
396	20230619	134200	261745750	4125	4125	4125	4125	0
397	20230619	134100	261745750	4125	4125	4125	4125	100
398	20230619	134000	261333250	4130	4130	4130	4130	0
399	20230619	133900	261333250	4130	4130	4130	4130	11
400	20230619	133800	261287820	4130	4130	4130	4130	2
401	20230619	133700	261279560	4125	4125	4125	4125	0
402	20230619	133600	261279560	4125	4125	4125	4125	0
403	20230619	133500	261279560	4125	4125	4125	4125	0
404	20230619	133400	261279560	4125	4125	4125	4125	200
405	20230619	133300	260454560	4125	4125	4125	4125	298
406	20230619	133200	259225310	4125	4125	4125	4125	2
407	20230619	133100	259217060	4130	4130	4130	4130	1000
408	20230619	133000	255087060	4125	4125	4125	4125	2
409	20230619	132900	255078810	4125	4125	4125	4125	294
410	20230619	132800	253866060	4120	4120	4120	4120	559
411	20230619	132700	251562980	4120	4120	4120	4120	440
412	20230619	132600	249750180	4120	4115	4120	4115	6
413	20230619	132500	249725465	4120	4120	4120	4120	5
414	20230619	132400	249704865	4110	4110	4110	4110	0
415	20230619	132300	249704865	4110	4110	4110	4110	0
416	20230619	132200	249704865	4110	4110	4110	4110	0
417	20230619	132100	249704865	4110	4110	4110	4110	0
418	20230619	132000	249704865	4110	4110	4110	4110	0
419	20230619	131900	249704865	4110	4110	4110	4110	8
420	20230619	131800	249671985	4115	4115	4115	4115	0
421	20230619	131700	249671985	4115	4115	4115	4115	0
422	20230619	131600	249671985	4115	4115	4115	4115	1
423	20230619	131500	249667870	4115	4115	4115	4115	4
424	20230619	131400	249651410	4110	4110	4110	4110	0
425	20230619	131300	249651410	4110	4115	4115	4110	12
426	20230619	131200	249602085	4110	4110	4110	4110	0
427	20230619	131100	249602085	4110	4110	4110	4110	0
428	20230619	131000	249602085	4110	4110	4110	4110	50
429	20230619	130900	249396585	4115	4115	4115	4115	0
430	20230619	130800	249396585	4115	4115	4115	4115	4
431	20230619	130700	249380125	4115	4115	4115	4115	2
432	20230619	130600	249371895	4115	4115	4115	4115	50
433	20230619	130500	249166145	4115	4115	4115	4115	0
434	20230619	130400	249166145	4115	4115	4115	4115	0
435	20230619	130300	249166145	4115	4115	4115	4115	5
436	20230619	130200	249145570	4120	4120	4120	4120	0
437	20230619	130100	249145570	4120	4120	4120	4120	148
438	20230619	130000	248535810	4120	4120	4120	4120	100
439	20230619	125900	248123810	4120	4120	4120	4120	2
440	20230619	125800	248115570	4110	4110	4110	4110	2014
441	20230619	125700	239838030	4110	4115	4115	4110	1847
442	20230619	125600	232238395	4110	4110	4110	4110	0
443	20230619	125500	232238395	4110	4110	4110	4110	0
444	20230619	125400	232238395	4110	4110	4110	4110	293
445	20230619	125300	231034165	4110	4110	4110	4110	1
446	20230619	125200	231030055	4110	4110	4110	4110	100
447	20230619	125100	230619055	4110	4110	4110	4110	501
448	20230619	125000	228559945	4110	4110	4110	4110	0
449	20230619	124900	228559945	4110	4110	4110	4110	0
450	20230619	124800	228559945	4110	4110	4110	4110	0
451	20230619	124700	228559945	4110	4110	4110	4110	0
452	20230619	124600	228559945	4110	4110	4110	4110	20
453	20230619	124500	228477745	4110	4110	4110	4110	0
454	20230619	124400	228477745	4110	4110	4110	4110	0
455	20230619	124300	228477745	4110	4110	4110	4110	0
456	20230619	124200	228477745	4110	4110	4110	4110	0
457	20230619	124100	228477745	4110	4110	4110	4110	2
458	20230619	124000	228469525	4110	4110	4110	4110	1
459	20230619	123900	228465415	4115	4115	4115	4115	7
460	20230619	123800	228436610	4110	4110	4110	4110	0
461	20230619	123700	228436610	4110	4110	4110	4110	0
462	20230619	123600	228436610	4110	4110	4110	4110	10
463	20230619	123500	228395510	4110	4110	4110	4110	0
464	20230619	123400	228395510	4110	4110	4110	4110	92
465	20230619	123300	228017390	4110	4110	4110	4110	1
466	20230619	123200	228013280	4105	4105	4105	4105	0
467	20230619	123100	228013280	4105	4105	4105	4105	65
468	20230619	123000	227746455	4110	4110	4110	4110	25
469	20230619	122900	227643705	4110	4110	4110	4110	20
470	20230619	122800	227561505	4110	4110	4110	4110	10
471	20230619	122700	227520405	4110	4110	4110	4110	428
472	20230619	122600	225761325	4110	4110	4110	4110	100
473	20230619	122500	225350325	4110	4110	4110	4110	0
474	20230619	122400	225350325	4110	4110	4110	4110	24
475	20230619	122300	225251685	4115	4115	4115	4115	0
476	20230619	122200	225251685	4115	4115	4115	4115	0
477	20230619	122100	225251685	4115	4115	4115	4115	0
478	20230619	122000	225251685	4115	4115	4115	4115	0
479	20230619	121900	225251685	4115	4115	4115	4115	0
480	20230619	121800	225251685	4115	4110	4115	4110	26
481	20230619	121700	225144815	4110	4110	4110	4110	0
482	20230619	121600	225144815	4110	4110	4110	4110	0
483	20230619	121500	225144815	4110	4110	4110	4110	0
484	20230619	121400	225144815	4110	4110	4110	4110	0
485	20230619	121300	225144815	4110	4110	4110	4110	0
486	20230619	121200	225144815	4110	4110	4115	4110	297
487	20230619	121100	223924070	4110	4110	4110	4110	32
488	20230619	121000	223792550	4110	4110	4110	4110	50
489	20230619	120900	223587050	4110	4110	4110	4110	269
490	20230619	120800	222481460	4115	4115	4115	4115	0
491	20230619	120700	222481460	4115	4115	4115	4115	3
492	20230619	120600	222469115	4115	4115	4115	4115	1
493	20230619	120500	222465000	4115	4115	4115	4115	17
494	20230619	120400	222395045	4110	4110	4110	4110	0
495	20230619	120300	222395045	4110	4110	4110	4110	0
496	20230619	120200	222395045	4110	4110	4110	4110	0
497	20230619	120100	222395045	4110	4110	4110	4110	50
498	20230619	120000	222189545	4110	4110	4110	4110	0
499	20230619	115900	222189545	4110	4110	4110	4110	0
500	20230619	115800	222189545	4110	4110	4110	4110	0
501	20230619	115700	222189545	4110	4115	4115	4110	118
502	20230619	115600	221704560	4110	4110	4110	4110	0
503	20230619	115500	221704560	4110	4110	4110	4110	4
504	20230619	115400	221688120	4110	4110	4110	4110	0
505	20230619	115300	221688120	4110	4110	4110	4110	0
506	20230619	115200	221688120	4110	4110	4110	4110	0
507	20230619	115100	221688120	4110	4110	4110	4110	0
508	20230619	115000	221688120	4110	4110	4110	4110	78
509	20230619	114900	221367540	4120	4120	4120	4120	0
510	20230619	114800	221367540	4120	4120	4120	4120	0
511	20230619	114700	221367540	4120	4120	4120	4120	0
512	20230619	114600	221367540	4120	4120	4120	4120	0
513	20230619	114500	221367540	4120	4120	4120	4110	1003
514	20230619	114400	217243295	4120	4120	4120	4120	0
515	20230619	114300	217243295	4120	4120	4120	4120	0
516	20230619	114200	217243295	4120	4120	4120	4120	0
517	20230619	114100	217243295	4120	4120	4120	4120	0
518	20230619	114000	217243295	4120	4115	4120	4115	100
519	20230619	113900	216831545	4125	4125	4125	4125	10
520	20230619	113800	216790295	4125	4120	4125	4120	10
521	20230619	113700	216749050	4125	4125	4125	4125	0
522	20230619	113600	216749050	4125	4125	4125	4125	0
523	20230619	113500	216749050	4125	4125	4125	4125	0
524	20230619	113400	216749050	4125	4125	4125	4125	0
525	20230619	113300	216749050	4125	4115	4125	4115	3
526	20230619	113200	216736695	4115	4115	4115	4115	89
527	20230619	113100	216370460	4115	4115	4115	4115	0
528	20230619	113000	216370460	4115	4115	4115	4115	6
529	20230619	112900	216345770	4125	4125	4125	4125	6
530	20230619	112800	216321020	4110	4110	4110	4110	5
531	20230619	112700	216300470	4110	4110	4110	4110	0
532	20230619	112600	216300470	4110	4110	4110	4110	0
533	20230619	112500	216300470	4110	4115	4115	4110	32
534	20230619	112400	216168945	4115	4115	4115	4115	0
535	20230619	112300	216168945	4115	4115	4115	4115	1613
536	20230619	112200	209531450	4110	4110	4110	4110	0
537	20230619	112100	209531450	4110	4110	4110	4110	0
538	20230619	112000	209531450	4110	4110	4110	4110	0
539	20230619	111900	209531450	4110	4110	4110	4110	1
540	20230619	111800	209527340	4115	4115	4115	4115	30
541	20230619	111700	209403890	4105	4105	4105	4105	0
542	20230619	111600	209403890	4105	4105	4105	4105	1445
543	20230619	111500	203472165	4105	4105	4105	4105	0
544	20230619	111400	203472165	4105	4105	4105	4105	0
545	20230619	111300	203472165	4105	4105	4105	4105	0
546	20230619	111200	203472165	4105	4105	4105	4105	2
547	20230619	111100	203463955	4105	4105	4105	4105	24
548	20230619	111000	203365435	4115	4115	4115	4115	0
549	20230619	110900	203365435	4115	4110	4115	4105	182
550	20230619	110800	202618215	4110	4110	4110	4110	25
551	20230619	110700	202515465	4110	4110	4110	4110	33
552	20230619	110600	202379835	4110	4110	4110	4110	0
553	20230619	110500	202379835	4110	4110	4110	4110	0
554	20230619	110400	202379835	4110	4110	4110	4110	24
555	20230619	110300	202281195	4110	4110	4110	4110	0
556	20230619	110200	202281195	4110	4110	4110	4105	57
557	20230619	110100	202047025	4110	4110	4110	4110	2
558	20230619	110000	202038805	4105	4105	4105	4105	0
559	20230619	105900	202038805	4105	4105	4105	4105	0
560	20230619	105800	202038805	4105	4105	4105	4105	0
561	20230619	105700	202038805	4105	4105	4105	4105	0
562	20230619	105600	202038805	4105	4105	4105	4105	520
563	20230619	105500	199904205	4105	4105	4105	4105	0
564	20230619	105400	199904205	4105	4110	4110	4105	69
565	20230619	105300	199620660	4110	4110	4110	4110	0
566	20230619	105200	199620660	4110	4110	4110	4110	0
567	20230619	105100	199620660	4110	4105	4110	4105	1466
568	20230619	105000	193599600	4105	4105	4105	4105	460
569	20230619	104900	191711300	4105	4105	4105	4105	40
570	20230619	104800	191547100	4105	4105	4105	4105	0
571	20230619	104700	191547100	4105	4105	4105	4105	0
572	20230619	104600	191547100	4105	4105	4105	4105	0
573	20230619	104500	191547100	4105	4105	4105	4105	0
574	20230619	104400	191547100	4105	4105	4105	4105	5
575	20230619	104300	191526575	4105	4105	4105	4105	10
576	20230619	104200	191485525	4105	4105	4105	4105	1039
577	20230619	104100	187220430	4105	4105	4105	4105	0
578	20230619	104000	187220430	4105	4105	4105	4105	0
579	20230619	103900	187220430	4105	4110	4110	4105	2239
580	20230619	103800	178024640	4110	4110	4110	4110	50
581	20230619	103700	177819140	4115	4115	4115	4115	102
582	20230619	103600	177399410	4115	4115	4115	4115	86
583	20230619	103500	177045520	4120	4125	4125	4120	404
584	20230619	103400	175379045	4125	4125	4125	4125	201
585	20230619	103300	174549920	4125	4125	4125	4125	0
586	20230619	103200	174549920	4125	4125	4125	4125	3
587	20230619	103100	174537545	4115	4115	4115	4115	0
588	20230619	103000	174537545	4115	4130	4130	4115	20
589	20230619	102900	174455230	4110	4110	4110	4110	0
590	20230619	102800	174455230	4110	4115	4115	4110	24
591	20230619	102700	174356575	4120	4125	4125	4120	7
592	20230619	102600	174327715	4130	4130	4130	4130	0
593	20230619	102500	174327715	4130	4130	4130	4130	40
594	20230619	102400	174162515	4130	4130	4130	4130	1
595	20230619	102300	174158385	4130	4130	4130	4130	1
596	20230619	102200	174154255	4130	4130	4130	4130	500
597	20230619	102100	172089255	4130	4130	4130	4130	2
598	20230619	102000	172080995	4120	4120	4120	4120	0
599	20230619	101900	172080995	4120	4120	4120	4120	0
600	20230619	101800	172080995	4120	4120	4120	4120	0
601	20230619	101700	172080995	4120	4120	4120	4120	2
602	20230619	101600	172072755	4130	4130	4130	4130	0
603	20230619	101500	172072755	4130	4120	4135	4120	1364
604	20230619	101400	166435985	4115	4115	4115	4115	25
605	20230619	101300	166333110	4115	4110	4115	4110	2491
606	20230619	101200	156084600	4110	4110	4110	4105	340
607	20230619	101100	154688750	4110	4110	4110	4110	29
608	20230619	101000	154569560	4110	4110	4110	4110	5
609	20230619	100900	154549010	4110	4110	4110	4110	0
610	20230619	100800	154549010	4110	4110	4110	4110	0
611	20230619	100700	154549010	4110	4105	4110	4105	3
612	20230619	100600	154536690	4110	4110	4110	4110	0
613	20230619	100500	154536690	4110	4110	4110	4110	136
614	20230619	100400	153977730	4110	4110	4110	4110	0
615	20230619	100300	153977730	4110	4110	4110	4110	32
616	20230619	100200	153846210	4110	4110	4110	4110	486
617	20230619	100100	151848750	4115	4115	4115	4115	27
618	20230619	100000	151737645	4115	4115	4115	4115	1
619	20230619	095900	151733530	4115	4115	4115	4105	52
620	20230619	095800	151520050	4105	4105	4105	4105	0
621	20230619	095700	151520050	4105	4105	4105	4105	320
622	20230619	095600	150206450	4105	4105	4105	4105	398
623	20230619	095500	148572660	4105	4105	4105	4105	20
624	20230619	095400	148490560	4105	4105	4105	4105	4
625	20230619	095300	148474140	4105	4100	4105	4100	344
626	20230619	095200	147063510	4105	4105	4105	4105	2
627	20230619	095100	147055300	4100	4105	4105	4100	60
628	20230619	095000	146809260	4105	4105	4105	4105	195
629	20230619	094900	146008785	4115	4115	4115	4115	100
630	20230619	094800	145597285	4120	4120	4120	4120	0
631	20230619	094700	145597285	4120	4120	4120	4120	200
632	20230619	094600	144773285	4120	4120	4120	4120	0
633	20230619	094500	144773285	4120	4130	4130	4120	150
634	20230619	094400	144154285	4110	4110	4110	4110	447
635	20230619	094300	142317115	4100	4090	4100	4090	1302
636	20230619	094200	136981290	4085	4090	4090	4085	603
637	20230619	094100	134517520	4085	4085	4085	4085	42
638	20230619	094000	134345950	4085	4090	4090	4085	24
639	20230619	093900	134247900	4085	4085	4090	4080	1558
640	20230619	093800	127888925	4090	4090	4090	4085	100
641	20230619	093700	127480185	4085	4090	4090	4085	684
642	20230619	093600	124685545	4090	4090	4090	4090	33
643	20230619	093500	124550575	4090	4090	4090	4090	236
644	20230619	093400	123585335	4090	4090	4090	4090	25
645	20230619	093300	123483085	4090	4090	4090	4090	100
646	20230619	093200	123074085	4085	4090	4090	4085	1236
647	20230619	093100	118024515	4090	4090	4090	4090	174
648	20230619	093000	117312855	4090	4090	4090	4090	230
649	20230619	092900	116372155	4090	4090	4090	4090	724
650	20230619	092800	113410995	4090	4090	4090	4085	247
651	20230619	092700	112400915	4090	4090	4090	4090	41
652	20230619	092600	112233225	4085	4085	4085	4085	30
653	20230619	092500	112110675	4090	4085	4090	4085	896
654	20230619	092400	108450320	4085	4085	4085	4085	3
655	20230619	092300	108438065	4085	4100	4105	4085	2067
656	20230619	092200	99989985	4100	4100	4100	4090	48
657	20230619	092100	99793215	4100	4080	4100	4080	69
658	20230619	092000	99510795	4090	4080	4090	4080	990
659	20230619	091900	95470745	4085	4100	4100	4085	2974
660	20230619	091800	83321920	4085	4085	4085	4085	1371
661	20230619	091700	77721385	4085	4090	4090	4080	2164
662	20230619	091600	68879265	4090	4095	4095	4090	525
663	20230619	091500	66731890	4090	4095	4095	4085	698
664	20230619	091400	63878965	4085	4100	4100	4085	1333
665	20230619	091300	58430410	4100	4100	4100	4100	1593
666	20230619	091200	51899110	4100	4100	4100	4100	490
667	20230619	091100	49890110	4100	4100	4100	4085	1771
668	20230619	091000	42643105	4100	4105	4105	4100	1250
669	20230619	090900	37512675	4105	4110	4115	4105	73
670	20230619	090800	37212765	4110	4110	4135	4110	67
671	20230619	090700	36936655	4135	4100	4135	4100	1001
672	20230619	090600	32832520	4100	4100	4105	4095	602
673	20230619	090500	30363175	4105	4110	4115	4105	322
674	20230619	090400	29041030	4110	4105	4110	4105	74
675	20230619	090300	28736910	4105	4100	4105	4095	202
676	20230619	090200	27908885	4095	4125	4125	4095	1595
677	20230619	090100	21363315	4130	4145	4145	4105	1093
678	20230619	090000	16855910	4145	4165	4165	4145	4052