KissMeData/004830/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	200200	149895980	4470	4470	4470	4470	1244
3	20230623	200100	149895980	4470	4470	4470	4470	0
4	20230623	200000	149895980	4470	4470	4470	4470	0
5	20230623	195900	149895980	4470	4470	4470	4470	0
6	20230623	195800	149895980	4470	4470	4470	4470	0
7	20230623	195700	149895980	4470	4470	4470	4470	0
8	20230623	195600	149895980	4470	4470	4470	4470	0
9	20230623	195500	149895980	4470	4470	4470	4470	0
10	20230623	195400	149895980	4470	4470	4470	4470	0
11	20230623	195300	149895980	4470	4470	4470	4470	0
12	20230623	195200	149895980	4470	4470	4470	4470	0
13	20230623	195100	149895980	4470	4470	4470	4470	0
14	20230623	195000	149895980	4470	4470	4470	4470	0
15	20230623	194900	149895980	4470	4470	4470	4470	0
16	20230623	194800	149895980	4470	4470	4470	4470	0
17	20230623	194700	149895980	4470	4470	4470	4470	0
18	20230623	194600	149895980	4470	4470	4470	4470	0
19	20230623	194500	149895980	4470	4470	4470	4470	0
20	20230623	194400	149895980	4470	4470	4470	4470	0
21	20230623	194300	149895980	4470	4470	4470	4470	0
22	20230623	194200	149895980	4470	4470	4470	4470	0
23	20230623	194100	149895980	4470	4470	4470	4470	0
24	20230623	194000	149895980	4470	4470	4470	4470	0
25	20230623	193900	149895980	4470	4470	4470	4470	0
26	20230623	193800	149895980	4470	4470	4470	4470	0
27	20230623	193700	149895980	4470	4470	4470	4470	0
28	20230623	193600	149895980	4470	4470	4470	4470	0
29	20230623	193500	149895980	4470	4470	4470	4470	0
30	20230623	193400	149895980	4470	4470	4470	4470	0
31	20230623	193300	149895980	4470	4470	4470	4470	0
32	20230623	193200	149895980	4470	4470	4470	4470	1244
33	20230623	193100	149895980	4470	4470	4470	4470	0
34	20230623	193000	149895980	4470	4470	4470	4470	0
35	20230623	192900	149895980	4470	4470	4470	4470	0
36	20230623	192800	149895980	4470	4470	4470	4470	0
37	20230623	192700	149895980	4470	4470	4470	4470	0
38	20230623	192600	149895980	4470	4470	4470	4470	0
39	20230623	192500	149895980	4470	4470	4470	4470	0
40	20230623	192400	149895980	4470	4470	4470	4470	0
41	20230623	192300	149895980	4470	4470	4470	4470	0
42	20230623	192200	149895980	4470	4470	4470	4470	0
43	20230623	192100	149895980	4470	4470	4470	4470	0
44	20230623	192000	149895980	4470	4470	4470	4470	0
45	20230623	191900	149895980	4470	4470	4470	4470	0
46	20230623	191800	149895980	4470	4470	4470	4470	0
47	20230623	191700	149895980	4470	4470	4470	4470	0
48	20230623	191600	149895980	4470	4470	4470	4470	0
49	20230623	191500	149895980	4470	4470	4470	4470	0
50	20230623	191400	149895980	4470	4470	4470	4470	0
51	20230623	191300	149895980	4470	4470	4470	4470	0
52	20230623	191200	149895980	4470	4470	4470	4470	0
53	20230623	191100	149895980	4470	4470	4470	4470	0
54	20230623	191000	149895980	4470	4470	4470	4470	0
55	20230623	190900	149895980	4470	4470	4470	4470	0
56	20230623	190800	149895980	4470	4470	4470	4470	0
57	20230623	190700	149895980	4470	4470	4470	4470	0
58	20230623	190600	149895980	4470	4470	4470	4470	0
59	20230623	190500	149895980	4470	4470	4470	4470	0
60	20230623	190400	149895980	4470	4470	4470	4470	0
61	20230623	190300	149895980	4470	4470	4470	4470	0
62	20230623	190200	149895980	4470	4470	4470	4470	1244
63	20230623	190100	149895980	4470	4470	4470	4470	0
64	20230623	190000	149895980	4470	4470	4470	4470	0
65	20230623	185900	149895980	4470	4470	4470	4470	0
66	20230623	185800	149895980	4470	4470	4470	4470	0
67	20230623	185700	149895980	4470	4470	4470	4470	0
68	20230623	185600	149895980	4470	4470	4470	4470	0
69	20230623	185500	149895980	4470	4470	4470	4470	0
70	20230623	185400	149895980	4470	4470	4470	4470	0
71	20230623	185300	149895980	4470	4470	4470	4470	0
72	20230623	185200	149895980	4470	4470	4470	4470	0
73	20230623	185100	149895980	4470	4470	4470	4470	0
74	20230623	185000	149895980	4470	4470	4470	4470	0
75	20230623	184900	149895980	4470	4470	4470	4470	0
76	20230623	184800	149895980	4470	4470	4470	4470	0
77	20230623	184700	149895980	4470	4470	4470	4470	0
78	20230623	184600	149895980	4470	4470	4470	4470	0
79	20230623	184500	149895980	4470	4470	4470	4470	0
80	20230623	184400	149895980	4470	4470	4470	4470	0
81	20230623	184300	149895980	4470	4470	4470	4470	0
82	20230623	184200	149895980	4470	4470	4470	4470	0
83	20230623	184100	149895980	4470	4470	4470	4470	0
84	20230623	184000	149895980	4470	4470	4470	4470	0
85	20230623	183900	149895980	4470	4470	4470	4470	0
86	20230623	183800	149895980	4470	4470	4470	4470	0
87	20230623	183700	149895980	4470	4470	4470	4470	0
88	20230623	183600	149895980	4470	4470	4470	4470	0
89	20230623	183500	149895980	4470	4470	4470	4470	0
90	20230623	183400	149895980	4470	4470	4470	4470	0
91	20230623	183300	149895980	4470	4470	4470	4470	0
92	20230623	183200	149895980	4470	4470	4470	4470	1244
93	20230623	183100	149895980	4470	4470	4470	4470	0
94	20230623	183000	149895980	4470	4470	4470	4470	0
95	20230623	182900	149895980	4470	4470	4470	4470	0
96	20230623	182800	149895980	4470	4470	4470	4470	0
97	20230623	182700	149895980	4470	4470	4470	4470	0
98	20230623	182600	149895980	4470	4470	4470	4470	0
99	20230623	182500	149895980	4470	4470	4470	4470	0
100	20230623	182400	149895980	4470	4470	4470	4470	0
101	20230623	182300	149895980	4470	4470	4470	4470	0
102	20230623	182200	149895980	4470	4470	4470	4470	0
103	20230623	182100	149895980	4470	4470	4470	4470	0
104	20230623	182000	149895980	4470	4470	4470	4470	0
105	20230623	181900	149895980	4470	4470	4470	4470	0
106	20230623	181800	149895980	4470	4470	4470	4470	0
107	20230623	181700	149895980	4470	4470	4470	4470	0
108	20230623	181600	149895980	4470	4470	4470	4470	0
109	20230623	181500	149895980	4470	4470	4470	4470	0
110	20230623	181400	149895980	4470	4470	4470	4470	0
111	20230623	181300	149895980	4470	4470	4470	4470	0
112	20230623	181200	149895980	4470	4470	4470	4470	0
113	20230623	181100	149895980	4470	4470	4470	4470	0
114	20230623	181000	149895980	4470	4470	4470	4470	0
115	20230623	180900	149895980	4470	4470	4470	4470	0
116	20230623	180800	149895980	4470	4470	4470	4470	0
117	20230623	180700	149895980	4470	4470	4470	4470	0
118	20230623	180600	149895980	4470	4470	4470	4470	0
119	20230623	180500	149895980	4470	4470	4470	4470	0
120	20230623	180400	149895980	4470	4470	4470	4470	0
121	20230623	180300	149895980	4470	4470	4470	4470	0
122	20230623	180200	149895980	4470	4470	4470	4470	1244
123	20230623	180100	149895980	4470	4470	4470	4470	0
124	20230623	180000	149895980	4470	4470	4470	4470	0
125	20230623	175900	149895980	4470	4470	4470	4470	0
126	20230623	175800	149895980	4470	4470	4470	4470	0
127	20230623	175700	149895980	4470	4470	4470	4470	0
128	20230623	175600	149895980	4470	4470	4470	4470	0
129	20230623	175500	149895980	4470	4470	4470	4470	0
130	20230623	175400	149895980	4470	4470	4470	4470	0
131	20230623	175300	149895980	4470	4470	4470	4470	0
132	20230623	175200	149895980	4470	4470	4470	4470	0
133	20230623	175100	149895980	4470	4470	4470	4470	0
134	20230623	175000	149895980	4470	4470	4470	4470	0
135	20230623	174900	149895980	4470	4470	4470	4470	0
136	20230623	174800	149895980	4470	4470	4470	4470	0
137	20230623	174700	149895980	4470	4470	4470	4470	0
138	20230623	174600	149895980	4470	4470	4470	4470	0
139	20230623	174500	149895980	4470	4470	4470	4470	0
140	20230623	174400	149895980	4470	4470	4470	4470	0
141	20230623	174300	149895980	4470	4470	4470	4470	0
142	20230623	174200	149895980	4470	4470	4470	4470	0
143	20230623	174100	149895980	4470	4470	4470	4470	0
144	20230623	174000	149895980	4470	4470	4470	4470	0
145	20230623	173900	149895980	4470	4470	4470	4470	0
146	20230623	173800	149895980	4470	4470	4470	4470	0
147	20230623	173700	149895980	4470	4470	4470	4470	0
148	20230623	173600	149895980	4470	4470	4470	4470	0
149	20230623	173500	149895980	4470	4470	4470	4470	0
150	20230623	173400	149895980	4470	4470	4470	4470	0
151	20230623	173300	149895980	4470	4470	4470	4470	0
152	20230623	173200	149895980	4470	4470	4470	4470	1244
153	20230623	173100	149895980	4470	4470	4470	4470	0
154	20230623	173000	149895980	4470	4470	4470	4470	0
155	20230623	172900	149895980	4470	4470	4470	4470	0
156	20230623	172800	149895980	4470	4470	4470	4470	0
157	20230623	172700	149895980	4470	4470	4470	4470	0
158	20230623	172600	149895980	4470	4470	4470	4470	0
159	20230623	172500	149895980	4470	4470	4470	4470	0
160	20230623	172400	149895980	4470	4470	4470	4470	0
161	20230623	172300	149895980	4470	4470	4470	4470	0
162	20230623	172200	149895980	4470	4470	4470	4470	0
163	20230623	172100	149895980	4470	4470	4470	4470	0
164	20230623	172000	149895980	4470	4470	4470	4470	0
165	20230623	171900	149895980	4470	4470	4470	4470	0
166	20230623	171800	149895980	4470	4470	4470	4470	0
167	20230623	171700	149895980	4470	4470	4470	4470	0
168	20230623	171600	149895980	4470	4470	4470	4470	0
169	20230623	171500	149895980	4470	4470	4470	4470	0
170	20230623	171400	149895980	4470	4470	4470	4470	0
171	20230623	171300	149895980	4470	4470	4470	4470	0
172	20230623	171200	149895980	4470	4470	4470	4470	0
173	20230623	171100	149895980	4470	4470	4470	4470	0
174	20230623	171000	149895980	4470	4470	4470	4470	0
175	20230623	170900	149895980	4470	4470	4470	4470	0
176	20230623	170800	149895980	4470	4470	4470	4470	0
177	20230623	170700	149895980	4470	4470	4470	4470	0
178	20230623	170600	149895980	4470	4470	4470	4470	0
179	20230623	170500	149895980	4470	4470	4470	4470	0
180	20230623	170400	149895980	4470	4470	4470	4470	0
181	20230623	170300	149895980	4470	4470	4470	4470	0
182	20230623	170200	149895980	4470	4470	4470	4470	1244
183	20230623	170100	149895980	4470	4470	4470	4470	0
184	20230623	170000	149895980	4470	4470	4470	4470	0
185	20230623	165900	149895980	4470	4470	4470	4470	0
186	20230623	165800	149895980	4470	4470	4470	4470	0
187	20230623	165700	149895980	4470	4470	4470	4470	0
188	20230623	165600	149895980	4470	4470	4470	4470	0
189	20230623	165500	149895980	4470	4470	4470	4470	0
190	20230623	165400	149895980	4470	4470	4470	4470	0
191	20230623	165300	149895980	4470	4470	4470	4470	0
192	20230623	165200	149895980	4470	4470	4470	4470	0
193	20230623	165100	149895980	4470	4470	4470	4470	0
194	20230623	165000	149895980	4470	4470	4470	4470	0
195	20230623	164900	149895980	4470	4470	4470	4470	0
196	20230623	164800	149895980	4470	4470	4470	4470	0
197	20230623	164700	149895980	4470	4470	4470	4470	0
198	20230623	164600	149895980	4470	4470	4470	4470	0
199	20230623	164500	149895980	4470	4470	4470	4470	0
200	20230623	164400	149895980	4470	4470	4470	4470	0
201	20230623	164300	149895980	4470	4470	4470	4470	0
202	20230623	164200	149895980	4470	4470	4470	4470	0
203	20230623	164100	149895980	4470	4470	4470	4470	0
204	20230623	164000	149895980	4470	4470	4470	4470	0
205	20230623	163900	149895980	4470	4470	4470	4470	0
206	20230623	163800	149895980	4470	4470	4470	4470	0
207	20230623	163700	149895980	4470	4470	4470	4470	0
208	20230623	163600	149895980	4470	4470	4470	4470	0
209	20230623	163500	149895980	4470	4470	4470	4470	0
210	20230623	163400	149895980	4470	4470	4470	4470	0
211	20230623	163300	149895980	4470	4470	4470	4470	0
212	20230623	163200	149895980	4470	4470	4470	4470	1244
213	20230623	163100	149895980	4470	4470	4470	4470	0
214	20230623	163000	149895980	4470	4470	4470	4470	0
215	20230623	162900	149895980	4470	4470	4470	4470	0
216	20230623	162800	149895980	4470	4470	4470	4470	0
217	20230623	162700	149895980	4470	4470	4470	4470	0
218	20230623	162600	149895980	4470	4470	4470	4470	0
219	20230623	162500	149895980	4470	4470	4470	4470	0
220	20230623	162400	149895980	4470	4470	4470	4470	0
221	20230623	162300	149895980	4470	4470	4470	4470	0
222	20230623	162200	149895980	4470	4470	4470	4470	0
223	20230623	162100	149895980	4470	4470	4470	4470	0
224	20230623	162000	149895980	4470	4470	4470	4470	0
225	20230623	161900	149895980	4470	4470	4470	4470	0
226	20230623	161800	149895980	4470	4470	4470	4470	0
227	20230623	161700	149895980	4470	4470	4470	4470	0
228	20230623	161600	149895980	4470	4470	4470	4470	0
229	20230623	161500	149895980	4470	4470	4470	4470	0
230	20230623	161400	149895980	4470	4470	4470	4470	0
231	20230623	161300	149895980	4470	4470	4470	4470	0
232	20230623	161200	149895980	4470	4470	4470	4470	0
233	20230623	161100	149895980	4470	4470	4470	4470	0
234	20230623	161000	149895980	4470	4470	4470	4470	0
235	20230623	160900	149895980	4470	4470	4470	4470	0
236	20230623	160800	149895980	4470	4470	4470	4470	0
237	20230623	160700	149895980	4470	4470	4470	4470	0
238	20230623	160600	149895980	4470	4470	4470	4470	0
239	20230623	160500	149895980	4470	4470	4470	4470	0
240	20230623	160400	149895980	4470	4470	4470	4470	0
241	20230623	160300	149895980	4470	4470	4470	4470	0
242	20230623	160200	149895980	4470	4470	4470	4470	1244
243	20230623	160100	149895980	4470	4470	4470	4470	0
244	20230623	160000	149895980	4470	4470	4470	4470	0
245	20230623	155900	149895980	4470	4470	4470	4470	0
246	20230623	155800	149895980	4470	4470	4470	4470	0
247	20230623	155700	149895980	4470	4470	4470	4470	0
248	20230623	155600	149895980	4470	4470	4470	4470	0
249	20230623	155500	149895980	4470	4470	4470	4470	0
250	20230623	155400	149895980	4470	4470	4470	4470	0
251	20230623	155300	149895980	4470	4470	4470	4470	0
252	20230623	155200	149895980	4470	4470	4470	4470	0
253	20230623	155100	149895980	4470	4470	4470	4470	0
254	20230623	155000	149895980	4470	4470	4470	4470	0
255	20230623	154900	149895980	4470	4470	4470	4470	0
256	20230623	154800	149895980	4470	4470	4470	4470	0
257	20230623	154700	149895980	4470	4470	4470	4470	0
258	20230623	154600	149895980	4470	4470	4470	4470	0
259	20230623	154500	149895980	4470	4470	4470	4470	0
260	20230623	154400	149895980	4470	4470	4470	4470	0
261	20230623	154300	149895980	4470	4470	4470	4470	0
262	20230623	154200	149895980	4470	4470	4470	4470	0
263	20230623	154100	149895980	4470	4470	4470	4470	0
264	20230623	154000	149895980	4470	4470	4470	4470	0
265	20230623	153900	149895980	4470	4470	4470	4470	0
266	20230623	153800	149895980	4470	4470	4470	4470	0
267	20230623	153700	149895980	4470	4470	4470	4470	0
268	20230623	153600	149895980	4470	4470	4470	4470	0
269	20230623	153500	149895980	4470	4470	4470	4470	0
270	20230623	153400	149895980	4470	4470	4470	4470	0
271	20230623	153300	149895980	4470	4470	4470	4470	0
272	20230623	153200	149895980	4470	4470	4470	4470	1244
273	20230623	153100	149895980	4470	4470	4470	4470	0
274	20230623	153000	149895980	4470	4470	4470	4470	1244
275	20230623	152900	144335300	4470	4470	4470	4470	0
276	20230623	152800	144335300	4470	4470	4470	4470	0
277	20230623	152700	144335300	4470	4470	4470	4470	0
278	20230623	152600	144335300	4470	4470	4470	4470	0
279	20230623	152500	144335300	4470	4470	4470	4470	0
280	20230623	152400	144335300	4470	4470	4470	4470	0
281	20230623	152300	144335300	4470	4470	4470	4470	0
282	20230623	152200	144335300	4470	4470	4470	4470	0
283	20230623	152100	144335300	4470	4470	4470	4470	0
284	20230623	152000	144335300	4470	4470	4470	4470	0
285	20230623	151900	144335300	4470	4470	4470	4470	0
286	20230623	151800	144335300	4470	4470	4470	4470	10
287	20230623	151700	144290600	4455	4460	4460	4455	393
288	20230623	151600	142539305	4470	4470	4470	4470	0
289	20230623	151500	142539305	4470	4470	4470	4470	1
290	20230623	151400	142534835	4470	4470	4470	4470	49
291	20230623	151300	142315805	4470	4470	4470	4470	0
292	20230623	151200	142315805	4470	4465	4470	4465	1000
293	20230623	151100	137849110	4460	4465	4465	4460	11
294	20230623	151000	137800045	4465	4460	4465	4455	725
295	20230623	150900	134566570	4465	4465	4465	4465	0
296	20230623	150800	134566570	4465	4465	4465	4465	0
297	20230623	150700	134566570	4465	4465	4465	4465	0
298	20230623	150600	134566570	4465	4465	4465	4465	0
299	20230623	150500	134566570	4465	4465	4465	4465	0
300	20230623	150400	134566570	4465	4465	4465	4465	1
301	20230623	150300	134562105	4465	4465	4465	4465	5
302	20230623	150200	134539780	4465	4465	4465	4465	0
303	20230623	150100	134539780	4465	4465	4465	4465	0
304	20230623	150000	134539780	4465	4465	4465	4465	8
305	20230623	145900	134504060	4465	4465	4465	4465	0
306	20230623	145800	134504060	4465	4465	4465	4465	0
307	20230623	145700	134504060	4465	4465	4465	4465	0
308	20230623	145600	134504060	4465	4465	4465	4465	0
309	20230623	145500	134504060	4465	4465	4465	4465	0
310	20230623	145400	134504060	4465	4465	4465	4465	1
311	20230623	145300	134499595	4470	4470	4470	4470	0
312	20230623	145200	134499595	4470	4470	4470	4470	0
313	20230623	145100	134499595	4470	4470	4470	4470	10
314	20230623	145000	134454895	4475	4475	4475	4475	0
315	20230623	144900	134454895	4475	4475	4475	4475	0
316	20230623	144800	134454895	4475	4475	4475	4475	0
317	20230623	144700	134454895	4475	4475	4475	4475	0
318	20230623	144600	134454895	4475	4475	4475	4475	0
319	20230623	144500	134454895	4475	4475	4475	4475	0
320	20230623	144400	134454895	4475	4475	4475	4475	0
321	20230623	144300	134454895	4475	4475	4475	4475	0
322	20230623	144200	134454895	4475	4475	4475	4475	0
323	20230623	144100	134454895	4475	4475	4475	4475	0
324	20230623	144000	134454895	4475	4475	4475	4475	0
325	20230623	143900	134454895	4475	4470	4475	4470	6
326	20230623	143800	134428070	4470	4470	4470	4470	0
327	20230623	143700	134428070	4470	4470	4470	4470	0
328	20230623	143600	134428070	4470	4470	4470	4470	220
329	20230623	143500	133444670	4470	4470	4470	4470	220
330	20230623	143400	132461270	4470	4470	4470	4470	0
331	20230623	143300	132461270	4470	4470	4470	4470	0
332	20230623	143200	132461270	4470	4470	4470	4470	0
333	20230623	143100	132461270	4470	4470	4470	4470	0
334	20230623	143000	132461270	4470	4470	4470	4470	20
335	20230623	142900	132371870	4470	4470	4470	4470	0
336	20230623	142800	132371870	4470	4460	4470	4460	143
337	20230623	142700	131734060	4470	4470	4470	4465	13
338	20230623	142600	131675955	4470	4470	4470	4470	0
339	20230623	142500	131675955	4470	4470	4470	4470	0
340	20230623	142400	131675955	4470	4470	4470	4470	0
341	20230623	142300	131675955	4470	4470	4470	4470	0
342	20230623	142200	131675955	4470	4470	4470	4470	2
343	20230623	142100	131667015	4470	4470	4470	4470	0
344	20230623	142000	131667015	4470	4470	4470	4470	1
345	20230623	141900	131662545	4460	4465	4465	4460	864
346	20230623	141800	127807605	4475	4475	4475	4475	0
347	20230623	141700	127807605	4475	4475	4475	4475	0
348	20230623	141600	127807605	4475	4475	4475	4475	0
349	20230623	141500	127807605	4475	4475	4475	4475	0
350	20230623	141400	127807605	4475	4475	4475	4475	0
351	20230623	141300	127807605	4475	4475	4475	4475	0
352	20230623	141200	127807605	4475	4475	4475	4475	0
353	20230623	141100	127807605	4475	4475	4475	4475	0
354	20230623	141000	127807605	4475	4475	4475	4475	2
355	20230623	140900	127798655	4475	4475	4475	4475	1
356	20230623	140800	127794180	4475	4470	4475	4470	54
357	20230623	140700	127552795	4470	4470	4470	4470	0
358	20230623	140600	127552795	4470	4470	4470	4470	0
359	20230623	140500	127552795	4470	4470	4470	4470	0
360	20230623	140400	127552795	4470	4470	4470	4470	7
361	20230623	140300	127521505	4470	4470	4470	4470	0
362	20230623	140200	127521505	4470	4470	4470	4470	1
363	20230623	140100	127517035	4465	4465	4465	4465	1
364	20230623	140000	127512570	4475	4475	4475	4475	0
365	20230623	135900	127512570	4475	4475	4475	4475	0
366	20230623	135800	127512570	4475	4475	4475	4475	0
367	20230623	135700	127512570	4475	4475	4475	4475	0
368	20230623	135600	127512570	4475	4475	4475	4475	0
369	20230623	135500	127512570	4475	4475	4475	4475	20
370	20230623	135400	127423070	4475	4475	4475	4475	0
371	20230623	135300	127423070	4475	4475	4475	4475	0
372	20230623	135200	127423070	4475	4475	4475	4475	0
373	20230623	135100	127423070	4475	4475	4475	4475	0
374	20230623	135000	127423070	4475	4475	4475	4475	0
375	20230623	134900	127423070	4475	4475	4475	4475	0
376	20230623	134800	127423070	4475	4475	4475	4475	0
377	20230623	134700	127423070	4475	4475	4475	4475	0
378	20230623	134600	127423070	4475	4475	4475	4475	0
379	20230623	134500	127423070	4475	4475	4475	4475	0
380	20230623	134400	127423070	4475	4475	4475	4475	0
381	20230623	134300	127423070	4475	4475	4475	4475	446
382	20230623	134200	125427220	4475	4475	4475	4475	0
383	20230623	134100	125427220	4475	4475	4475	4475	0
384	20230623	134000	125427220	4475	4475	4475	4475	3
385	20230623	133900	125413795	4455	4455	4455	4455	122
386	20230623	133800	124870285	4455	4455	4455	4455	0
387	20230623	133700	124870285	4455	4455	4455	4455	5
388	20230623	133600	124848010	4475	4475	4475	4475	0
389	20230623	133500	124848010	4475	4455	4475	4450	14
390	20230623	133400	124785585	4455	4455	4455	4455	0
391	20230623	133300	124785585	4455	4460	4460	4455	1350
392	20230623	133200	118765050	4475	4475	4475	4475	0
393	20230623	133100	118765050	4475	4475	4475	4475	5
394	20230623	133000	118742675	4475	4475	4475	4475	0
395	20230623	132900	118742675	4475	4475	4475	4475	0
396	20230623	132800	118742675	4475	4475	4475	4475	4
397	20230623	132700	118724775	4475	4475	4475	4475	0
398	20230623	132600	118724775	4475	4475	4475	4475	1
399	20230623	132500	118720300	4475	4475	4475	4475	1
400	20230623	132400	118715825	4460	4460	4460	4460	0
401	20230623	132300	118715825	4460	4460	4460	4460	50
402	20230623	132200	118492825	4475	4475	4475	4475	1
403	20230623	132100	118488350	4460	4460	4460	4460	0
404	20230623	132000	118488350	4460	4460	4460	4460	0
405	20230623	131900	118488350	4460	4460	4460	4460	240
406	20230623	131800	117417950	4475	4475	4475	4475	0
407	20230623	131700	117417950	4475	4475	4475	4475	0
408	20230623	131600	117417950	4475	4475	4475	4475	0
409	20230623	131500	117417950	4475	4475	4475	4475	1
410	20230623	131400	117413475	4465	4465	4465	4465	0
411	20230623	131300	117413475	4465	4465	4465	4465	0
412	20230623	131200	117413475	4465	4465	4465	4465	0
413	20230623	131100	117413475	4465	4465	4465	4465	605
414	20230623	131000	114712150	4485	4475	4485	4475	116
415	20230623	130900	114192640	4465	4465	4465	4465	200
416	20230623	130800	113299640	4465	4465	4465	4465	0
417	20230623	130700	113299640	4465	4465	4465	4465	0
418	20230623	130600	113299640	4465	4465	4465	4465	40
419	20230623	130500	113121040	4465	4465	4465	4465	0
420	20230623	130400	113121040	4465	4465	4465	4465	0
421	20230623	130300	113121040	4465	4465	4465	4465	0
422	20230623	130200	113121040	4465	4465	4465	4465	100
423	20230623	130100	112674540	4465	4465	4465	4465	100
424	20230623	130000	112228040	4465	4465	4465	4465	100
425	20230623	125900	111781540	4465	4465	4465	4465	200
426	20230623	125800	110888540	4485	4485	4485	4485	0
427	20230623	125700	110888540	4485	4485	4485	4485	0
428	20230623	125600	110888540	4485	4485	4485	4485	0
429	20230623	125500	110888540	4485	4485	4485	4485	0
430	20230623	125400	110888540	4485	4485	4485	4485	0
431	20230623	125300	110888540	4485	4485	4485	4485	0
432	20230623	125200	110888540	4485	4485	4485	4485	0
433	20230623	125100	110888540	4485	4485	4485	4485	0
434	20230623	125000	110888540	4485	4485	4485	4485	0
435	20230623	124900	110888540	4485	4485	4485	4485	0
436	20230623	124800	110888540	4485	4485	4485	4485	0
437	20230623	124700	110888540	4485	4485	4485	4485	0
438	20230623	124600	110888540	4485	4485	4485	4485	0
439	20230623	124500	110888540	4485	4485	4485	4485	0
440	20230623	124400	110888540	4485	4485	4485	4485	1
441	20230623	124300	110884055	4475	4475	4475	4475	0
442	20230623	124200	110884055	4475	4475	4475	4475	0
443	20230623	124100	110884055	4475	4475	4475	4475	0
444	20230623	124000	110884055	4475	4475	4485	4475	76
445	20230623	123900	110543945	4475	4475	4475	4475	0
446	20230623	123800	110543945	4475	4475	4475	4475	0
447	20230623	123700	110543945	4475	4475	4475	4475	0
448	20230623	123600	110543945	4475	4475	4475	4475	20
449	20230623	123500	110454445	4475	4475	4475	4475	0
450	20230623	123400	110454445	4475	4475	4475	4475	0
451	20230623	123300	110454445	4475	4470	4475	4470	151
452	20230623	123200	109779470	4470	4470	4470	4470	0
453	20230623	123100	109779470	4470	4470	4470	4470	0
454	20230623	123000	109779470	4470	4470	4470	4470	1
455	20230623	122900	109775000	4465	4465	4465	4465	1
456	20230623	122800	109770535	4470	4470	4470	4470	0
457	20230623	122700	109770535	4470	4470	4470	4470	0
458	20230623	122600	109770535	4470	4470	4470	4470	1
459	20230623	122500	109766065	4470	4470	4470	4470	21
460	20230623	122400	109672195	4470	4470	4470	4470	1
461	20230623	122300	109667725	4465	4465	4465	4465	0
462	20230623	122200	109667725	4465	4465	4465	4465	0
463	20230623	122100	109667725	4465	4465	4465	4465	399
464	20230623	122000	107886190	4465	4465	4465	4465	0
465	20230623	121900	107886190	4465	4465	4465	4465	0
466	20230623	121800	107886190	4465	4465	4465	4465	100
467	20230623	121700	107439690	4470	4470	4470	4470	0
468	20230623	121600	107439690	4470	4470	4470	4470	0
469	20230623	121500	107439690	4470	4470	4470	4470	0
470	20230623	121400	107439690	4470	4470	4470	4470	30
471	20230623	121300	107305590	4470	4470	4470	4470	0
472	20230623	121200	107305590	4470	4470	4470	4470	0
473	20230623	121100	107305590	4470	4470	4470	4470	0
474	20230623	121000	107305590	4470	4470	4470	4470	0
475	20230623	120900	107305590	4470	4470	4470	4470	0
476	20230623	120800	107305590	4470	4470	4470	4470	0
477	20230623	120700	107305590	4470	4470	4470	4470	0
478	20230623	120600	107305590	4470	4470	4470	4470	0
479	20230623	120500	107305590	4470	4470	4470	4470	0
480	20230623	120400	107305590	4470	4470	4470	4470	0
481	20230623	120300	107305590	4470	4470	4470	4470	0
482	20230623	120200	107305590	4470	4470	4470	4470	0
483	20230623	120100	107305590	4470	4470	4470	4470	0
484	20230623	120000	107305590	4470	4470	4470	4470	0
485	20230623	115900	107305590	4470	4470	4470	4470	0
486	20230623	115800	107305590	4470	4470	4470	4470	0
487	20230623	115700	107305590	4470	4470	4470	4470	0
488	20230623	115600	107305590	4470	4470	4470	4470	200
489	20230623	115500	106411590	4465	4465	4465	4465	1
490	20230623	115400	106407125	4470	4470	4470	4470	0
491	20230623	115300	106407125	4470	4470	4470	4470	0
492	20230623	115200	106407125	4470	4470	4470	4470	0
493	20230623	115100	106407125	4470	4470	4470	4470	0
494	20230623	115000	106407125	4470	4470	4470	4470	0
495	20230623	114900	106407125	4470	4470	4470	4470	0
496	20230623	114800	106407125	4470	4470	4470	4470	76
497	20230623	114700	106067405	4470	4470	4470	4470	1
498	20230623	114600	106062935	4465	4465	4465	4465	0
499	20230623	114500	106062935	4465	4465	4465	4465	1049
500	20230623	114400	101379150	4465	4465	4465	4465	28
501	20230623	114300	101254130	4470	4470	4470	4470	0
502	20230623	114200	101254130	4470	4470	4470	4470	0
503	20230623	114100	101254130	4470	4470	4470	4470	0
504	20230623	114000	101254130	4470	4470	4470	4470	10
505	20230623	113900	101209430	4470	4470	4470	4470	0
506	20230623	113800	101209430	4470	4470	4470	4470	0
507	20230623	113700	101209430	4470	4470	4470	4470	0
508	20230623	113600	101209430	4470	4465	4470	4465	371
509	20230623	113500	99552810	4465	4460	4465	4460	10
510	20230623	113400	99508200	4455	4455	4455	4455	0
511	20230623	113300	99508200	4455	4455	4455	4455	0
512	20230623	113200	99508200	4455	4455	4455	4455	0
513	20230623	113100	99508200	4455	4455	4455	4455	0
514	20230623	113000	99508200	4455	4455	4455	4455	0
515	20230623	112900	99508200	4455	4455	4455	4455	0
516	20230623	112800	99508200	4455	4455	4455	4455	0
517	20230623	112700	99508200	4455	4455	4455	4455	39
518	20230623	112600	99334455	4450	4450	4450	4450	16
519	20230623	112500	99263255	4450	4450	4450	4450	0
520	20230623	112400	99263255	4450	4450	4450	4450	786
521	20230623	112300	95765555	4450	4450	4450	4450	0
522	20230623	112200	95765555	4450	4450	4450	4450	0
523	20230623	112100	95765555	4450	4455	4455	4450	2695
524	20230623	112000	83772800	4450	4450	4450	4450	0
525	20230623	111900	83772800	4450	4450	4450	4450	180
526	20230623	111800	82971800	4460	4460	4460	4460	0
527	20230623	111700	82971800	4460	4460	4460	4460	1
528	20230623	111600	82967340	4450	4450	4450	4450	895
529	20230623	111500	78984590	4460	4460	4460	4460	0
530	20230623	111400	78984590	4460	4460	4460	4460	1
531	20230623	111300	78980130	4480	4480	4480	4480	0
532	20230623	111200	78980130	4480	4480	4480	4480	0
533	20230623	111100	78980130	4480	4480	4480	4480	0
534	20230623	111000	78980130	4480	4480	4480	4480	0
535	20230623	110900	78980130	4480	4480	4480	4480	0
536	20230623	110800	78980130	4480	4480	4480	4480	0
537	20230623	110700	78980130	4480	4480	4480	4480	1
538	20230623	110600	78975650	4450	4480	4480	4450	7
539	20230623	110500	78944380	4450	4450	4450	4450	22
540	20230623	110400	78846480	4490	4490	4490	4490	0
541	20230623	110300	78846480	4490	4490	4490	4490	0
542	20230623	110200	78846480	4490	4450	4490	4450	690
543	20230623	110100	75763480	4465	4465	4465	4465	10
544	20230623	110000	75718830	4470	4450	4470	4450	334
545	20230623	105900	74232510	4470	4470	4470	4470	0
546	20230623	105800	74232510	4470	4470	4470	4470	1
547	20230623	105700	74228040	4470	4470	4470	4470	1
548	20230623	105600	74223570	4455	4455	4455	4455	0
549	20230623	105500	74223570	4455	4455	4455	4455	1
550	20230623	105400	74219115	4475	4475	4475	4475	0
551	20230623	105300	74219115	4475	4475	4475	4475	0
552	20230623	105200	74219115	4475	4475	4475	4475	1
553	20230623	105100	74214640	4450	4480	4480	4450	21
554	20230623	105000	74121160	4450	4450	4480	4450	154
555	20230623	104900	73435770	4480	4480	4480	4480	0
556	20230623	104800	73435770	4480	4480	4480	4480	0
557	20230623	104700	73435770	4480	4480	4480	4480	0
558	20230623	104600	73435770	4480	4480	4480	4480	0
559	20230623	104500	73435770	4480	4475	4480	4475	301
560	20230623	104400	72088290	4480	4480	4480	4480	0
561	20230623	104300	72088290	4480	4455	4480	4455	28
562	20230623	104200	71963085	4440	4450	4450	4440	56
563	20230623	104100	71713895	4450	4450	4450	4450	1
564	20230623	104000	71709445	4440	4445	4445	4440	869
565	20230623	103900	67850650	4450	4450	4450	4450	1277
566	20230623	103800	62168000	4455	4455	4455	4455	0
567	20230623	103700	62168000	4455	4465	4465	4455	1810
568	20230623	103600	54098730	4465	4475	4475	4465	229
569	20230623	103500	53076175	4490	4490	4490	4490	0
570	20230623	103400	53076175	4490	4490	4490	4490	0
571	20230623	103300	53076175	4490	4490	4490	4490	0
572	20230623	103200	53076175	4490	4490	4490	4490	0
573	20230623	103100	53076175	4490	4490	4490	4490	0
574	20230623	103000	53076175	4490	4490	4490	4490	0
575	20230623	102900	53076175	4490	4490	4490	4490	20
576	20230623	102800	52986375	4490	4490	4490	4490	0
577	20230623	102700	52986375	4490	4490	4490	4490	1
578	20230623	102600	52981885	4490	4490	4490	4490	0
579	20230623	102500	52981885	4490	4465	4490	4465	122
580	20230623	102400	52434855	4465	4465	4465	4465	0
581	20230623	102300	52434855	4465	4465	4465	4465	1
582	20230623	102200	52430390	4490	4490	4490	4490	130
583	20230623	102100	51846690	4490	4490	4490	4490	0
584	20230623	102000	51846690	4490	4490	4490	4490	0
585	20230623	101900	51846690	4490	4490	4490	4490	0
586	20230623	101800	51846690	4490	4490	4490	4490	0
587	20230623	101700	51846690	4490	4490	4490	4490	0
588	20230623	101600	51846690	4490	4490	4490	4490	0
589	20230623	101500	51846690	4490	4490	4490	4490	0
590	20230623	101400	51846690	4490	4490	4490	4490	12
591	20230623	101300	51792810	4490	4490	4490	4490	0
592	20230623	101200	51792810	4490	4490	4490	4490	0
593	20230623	101100	51792810	4490	4490	4490	4490	10
594	20230623	101000	51747910	4490	4490	4490	4490	0
595	20230623	100900	51747910	4490	4490	4490	4490	0
596	20230623	100800	51747910	4490	4490	4490	4490	1
597	20230623	100700	51743420	4490	4490	4490	4490	1
598	20230623	100600	51738930	4460	4460	4460	4460	59
599	20230623	100500	51475790	4495	4495	4495	4495	0
600	20230623	100400	51475790	4495	4495	4495	4495	0
601	20230623	100300	51475790	4495	4495	4495	4495	10
602	20230623	100200	51430840	4495	4495	4495	4495	2000
603	20230623	100100	42440840	4500	4500	4500	4500	0
604	20230623	100000	42440840	4500	4465	4500	4465	600
605	20230623	095900	39750295	4460	4460	4460	4460	0
606	20230623	095800	39750295	4460	4460	4460	4460	0
607	20230623	095700	39750295	4460	4465	4475	4460	6
608	20230623	095600	39723485	4465	4465	4465	4465	0
609	20230623	095500	39723485	4465	4465	4465	4465	80
610	20230623	095400	39366285	4465	4465	4465	4465	3
611	20230623	095300	39352890	4465	4465	4465	4465	20
612	20230623	095200	39263590	4475	4475	4475	4475	0
613	20230623	095100	39263590	4475	4475	4475	4475	0
614	20230623	095000	39263590	4475	4450	4475	4440	322
615	20230623	094900	37832825	4475	4475	4475	4475	0
616	20230623	094800	37832825	4475	4475	4475	4475	1
617	20230623	094700	37828350	4480	4480	4480	4480	0
618	20230623	094600	37828350	4480	4480	4480	4480	0
619	20230623	094500	37828350	4480	4480	4480	4480	0
620	20230623	094400	37828350	4480	4480	4480	4480	0
621	20230623	094300	37828350	4480	4480	4480	4480	0
622	20230623	094200	37828350	4480	4480	4480	4480	1
623	20230623	094100	37823870	4440	4480	4480	4440	2201
624	20230623	094000	28020675	4480	4480	4480	4480	0
625	20230623	093900	28020675	4480	4480	4480	4480	30
626	20230623	093800	27886275	4480	4480	4480	4480	1800
627	20230623	093700	19822275	4480	4480	4480	4480	2
628	20230623	093600	19813315	4465	4480	4480	4465	1165
629	20230623	093500	14600590	4480	4485	4485	4480	8
630	20230623	093400	14564745	4490	4490	4490	4490	4
631	20230623	093300	14546785	4490	4490	4490	4490	0
632	20230623	093200	14546785	4490	4490	4490	4490	5
633	20230623	093100	14524335	4490	4490	4490	4490	20
634	20230623	093000	14434535	4495	4480	4495	4480	8
635	20230623	092900	14398650	4480	4480	4480	4480	456
636	20230623	092800	12355770	4500	4500	4500	4500	18
637	20230623	092700	12274770	4500	4500	4500	4500	0
638	20230623	092600	12274770	4500	4500	4500	4500	5
639	20230623	092500	12252270	4505	4505	4505	4505	0
640	20230623	092400	12252270	4505	4505	4505	4505	20
641	20230623	092300	12162170	4510	4510	4510	4510	50
642	20230623	092200	11936670	4510	4510	4510	4510	0
643	20230623	092100	11936670	4510	4510	4510	4510	1
644	20230623	092000	11932160	4510	4510	4510	4510	0
645	20230623	091900	11932160	4510	4510	4510	4510	0
646	20230623	091800	11932160	4510	4510	4510	4510	30
647	20230623	091700	11796860	4510	4510	4510	4510	0
648	20230623	091600	11796860	4510	4510	4510	4510	12
649	20230623	091500	11742740	4510	4485	4510	4485	51
650	20230623	091400	11513980	4485	4485	4485	4480	354
651	20230623	091300	9926895	4520	4520	4520	4520	0
652	20230623	091200	9926895	4520	4520	4520	4520	0
653	20230623	091100	9926895	4520	4520	4520	4520	11
654	20230623	091000	9877175	4480	4480	4520	4480	800
655	20230623	090900	6289475	4480	4480	4480	4480	0
656	20230623	090800	6289475	4480	4480	4480	4480	40
657	20230623	090700	6110275	4480	4490	4490	4480	244
658	20230623	090600	5017055	4490	4490	4490	4490	22
659	20230623	090500	4918275	4490	4490	4490	4490	2
660	20230623	090400	4909295	4480	4480	4480	4480	120
661	20230623	090300	4371695	4505	4505	4505	4505	0
662	20230623	090200	4371695	4505	4505	4505	4505	1
663	20230623	090100	4367190	4470	4470	4470	4470	0
664	20230623	090000	4367190	4470	4470	4470	4470	977