KissMeData/063760/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	205700	81960305	4060	4060	4060	4060	733
3	20230613	205600	81960305	4060	4060	4060	4060	0
4	20230613	205500	81960305	4060	4060	4060	4060	0
5	20230613	205400	81960305	4060	4060	4060	4060	0
6	20230613	205300	81960305	4060	4060	4060	4060	0
7	20230613	205200	81960305	4060	4060	4060	4060	0
8	20230613	205100	81960305	4060	4060	4060	4060	0
9	20230613	205000	81960305	4060	4060	4060	4060	0
10	20230613	204900	81960305	4060	4060	4060	4060	0
11	20230613	204800	81960305	4060	4060	4060	4060	0
12	20230613	204700	81960305	4060	4060	4060	4060	0
13	20230613	204600	81960305	4060	4060	4060	4060	0
14	20230613	204500	81960305	4060	4060	4060	4060	0
15	20230613	204400	81960305	4060	4060	4060	4060	0
16	20230613	204300	81960305	4060	4060	4060	4060	0
17	20230613	204200	81960305	4060	4060	4060	4060	0
18	20230613	204100	81960305	4060	4060	4060	4060	0
19	20230613	204000	81960305	4060	4060	4060	4060	0
20	20230613	203900	81960305	4060	4060	4060	4060	0
21	20230613	203800	81960305	4060	4060	4060	4060	0
22	20230613	203700	81960305	4060	4060	4060	4060	0
23	20230613	203600	81960305	4060	4060	4060	4060	0
24	20230613	203500	81960305	4060	4060	4060	4060	0
25	20230613	203400	81960305	4060	4060	4060	4060	0
26	20230613	203300	81960305	4060	4060	4060	4060	0
27	20230613	203200	81960305	4060	4060	4060	4060	0
28	20230613	203100	81960305	4060	4060	4060	4060	0
29	20230613	203000	81960305	4060	4060	4060	4060	0
30	20230613	202900	81960305	4060	4060	4060	4060	0
31	20230613	202800	81960305	4060	4060	4060	4060	0
32	20230613	202700	81960305	4060	4060	4060	4060	733
33	20230613	202600	81960305	4060	4060	4060	4060	0
34	20230613	202500	81960305	4060	4060	4060	4060	0
35	20230613	202400	81960305	4060	4060	4060	4060	0
36	20230613	202300	81960305	4060	4060	4060	4060	0
37	20230613	202200	81960305	4060	4060	4060	4060	0
38	20230613	202100	81960305	4060	4060	4060	4060	0
39	20230613	202000	81960305	4060	4060	4060	4060	0
40	20230613	201900	81960305	4060	4060	4060	4060	0
41	20230613	201800	81960305	4060	4060	4060	4060	0
42	20230613	201700	81960305	4060	4060	4060	4060	0
43	20230613	201600	81960305	4060	4060	4060	4060	0
44	20230613	201500	81960305	4060	4060	4060	4060	0
45	20230613	201400	81960305	4060	4060	4060	4060	0
46	20230613	201300	81960305	4060	4060	4060	4060	0
47	20230613	201200	81960305	4060	4060	4060	4060	0
48	20230613	201100	81960305	4060	4060	4060	4060	0
49	20230613	201000	81960305	4060	4060	4060	4060	0
50	20230613	200900	81960305	4060	4060	4060	4060	0
51	20230613	200800	81960305	4060	4060	4060	4060	0
52	20230613	200700	81960305	4060	4060	4060	4060	0
53	20230613	200600	81960305	4060	4060	4060	4060	0
54	20230613	200500	81960305	4060	4060	4060	4060	0
55	20230613	200400	81960305	4060	4060	4060	4060	0
56	20230613	200300	81960305	4060	4060	4060	4060	0
57	20230613	200200	81960305	4060	4060	4060	4060	0
58	20230613	200100	81960305	4060	4060	4060	4060	0
59	20230613	200000	81960305	4060	4060	4060	4060	0
60	20230613	195900	81960305	4060	4060	4060	4060	0
61	20230613	195800	81960305	4060	4060	4060	4060	0
62	20230613	195700	81960305	4060	4060	4060	4060	733
63	20230613	195600	81960305	4060	4060	4060	4060	0
64	20230613	195500	81960305	4060	4060	4060	4060	0
65	20230613	195400	81960305	4060	4060	4060	4060	0
66	20230613	195300	81960305	4060	4060	4060	4060	0
67	20230613	195200	81960305	4060	4060	4060	4060	0
68	20230613	195100	81960305	4060	4060	4060	4060	0
69	20230613	195000	81960305	4060	4060	4060	4060	0
70	20230613	194900	81960305	4060	4060	4060	4060	0
71	20230613	194800	81960305	4060	4060	4060	4060	0
72	20230613	194700	81960305	4060	4060	4060	4060	0
73	20230613	194600	81960305	4060	4060	4060	4060	0
74	20230613	194500	81960305	4060	4060	4060	4060	0
75	20230613	194400	81960305	4060	4060	4060	4060	0
76	20230613	194300	81960305	4060	4060	4060	4060	0
77	20230613	194200	81960305	4060	4060	4060	4060	0
78	20230613	194100	81960305	4060	4060	4060	4060	0
79	20230613	194000	81960305	4060	4060	4060	4060	0
80	20230613	193900	81960305	4060	4060	4060	4060	0
81	20230613	193800	81960305	4060	4060	4060	4060	0
82	20230613	193700	81960305	4060	4060	4060	4060	0
83	20230613	193600	81960305	4060	4060	4060	4060	0
84	20230613	193500	81960305	4060	4060	4060	4060	0
85	20230613	193400	81960305	4060	4060	4060	4060	0
86	20230613	193300	81960305	4060	4060	4060	4060	0
87	20230613	193200	81960305	4060	4060	4060	4060	0
88	20230613	193100	81960305	4060	4060	4060	4060	0
89	20230613	193000	81960305	4060	4060	4060	4060	0
90	20230613	192900	81960305	4060	4060	4060	4060	0
91	20230613	192800	81960305	4060	4060	4060	4060	0
92	20230613	192700	81960305	4060	4060	4060	4060	733
93	20230613	192600	81960305	4060	4060	4060	4060	0
94	20230613	192500	81960305	4060	4060	4060	4060	0
95	20230613	192400	81960305	4060	4060	4060	4060	0
96	20230613	192300	81960305	4060	4060	4060	4060	0
97	20230613	192200	81960305	4060	4060	4060	4060	0
98	20230613	192100	81960305	4060	4060	4060	4060	0
99	20230613	192000	81960305	4060	4060	4060	4060	0
100	20230613	191900	81960305	4060	4060	4060	4060	0
101	20230613	191800	81960305	4060	4060	4060	4060	0
102	20230613	191700	81960305	4060	4060	4060	4060	0
103	20230613	191600	81960305	4060	4060	4060	4060	0
104	20230613	191500	81960305	4060	4060	4060	4060	0
105	20230613	191400	81960305	4060	4060	4060	4060	0
106	20230613	191300	81960305	4060	4060	4060	4060	0
107	20230613	191200	81960305	4060	4060	4060	4060	0
108	20230613	191100	81960305	4060	4060	4060	4060	0
109	20230613	191000	81960305	4060	4060	4060	4060	0
110	20230613	190900	81960305	4060	4060	4060	4060	0
111	20230613	190800	81960305	4060	4060	4060	4060	0
112	20230613	190700	81960305	4060	4060	4060	4060	0
113	20230613	190600	81960305	4060	4060	4060	4060	0
114	20230613	190500	81960305	4060	4060	4060	4060	0
115	20230613	190400	81960305	4060	4060	4060	4060	0
116	20230613	190300	81960305	4060	4060	4060	4060	0
117	20230613	190200	81960305	4060	4060	4060	4060	0
118	20230613	190100	81960305	4060	4060	4060	4060	0
119	20230613	190000	81960305	4060	4060	4060	4060	0
120	20230613	185900	81960305	4060	4060	4060	4060	0
121	20230613	185800	81960305	4060	4060	4060	4060	0
122	20230613	185700	81960305	4060	4060	4060	4060	733
123	20230613	185600	81960305	4060	4060	4060	4060	0
124	20230613	185500	81960305	4060	4060	4060	4060	0
125	20230613	185400	81960305	4060	4060	4060	4060	0
126	20230613	185300	81960305	4060	4060	4060	4060	0
127	20230613	185200	81960305	4060	4060	4060	4060	0
128	20230613	185100	81960305	4060	4060	4060	4060	0
129	20230613	185000	81960305	4060	4060	4060	4060	0
130	20230613	184900	81960305	4060	4060	4060	4060	0
131	20230613	184800	81960305	4060	4060	4060	4060	0
132	20230613	184700	81960305	4060	4060	4060	4060	0
133	20230613	184600	81960305	4060	4060	4060	4060	0
134	20230613	184500	81960305	4060	4060	4060	4060	0
135	20230613	184400	81960305	4060	4060	4060	4060	0
136	20230613	184300	81960305	4060	4060	4060	4060	0
137	20230613	184200	81960305	4060	4060	4060	4060	0
138	20230613	184100	81960305	4060	4060	4060	4060	0
139	20230613	184000	81960305	4060	4060	4060	4060	0
140	20230613	183900	81960305	4060	4060	4060	4060	0
141	20230613	183800	81960305	4060	4060	4060	4060	0
142	20230613	183700	81960305	4060	4060	4060	4060	0
143	20230613	183600	81960305	4060	4060	4060	4060	0
144	20230613	183500	81960305	4060	4060	4060	4060	0
145	20230613	183400	81960305	4060	4060	4060	4060	0
146	20230613	183300	81960305	4060	4060	4060	4060	0
147	20230613	183200	81960305	4060	4060	4060	4060	0
148	20230613	183100	81960305	4060	4060	4060	4060	0
149	20230613	183000	81960305	4060	4060	4060	4060	0
150	20230613	182900	81960305	4060	4060	4060	4060	0
151	20230613	182800	81960305	4060	4060	4060	4060	0
152	20230613	182700	81960305	4060	4060	4060	4060	733
153	20230613	182600	81960305	4060	4060	4060	4060	0
154	20230613	182500	81960305	4060	4060	4060	4060	0
155	20230613	182400	81960305	4060	4060	4060	4060	0
156	20230613	182300	81960305	4060	4060	4060	4060	0
157	20230613	182200	81960305	4060	4060	4060	4060	0
158	20230613	182100	81960305	4060	4060	4060	4060	0
159	20230613	182000	81960305	4060	4060	4060	4060	0
160	20230613	181900	81960305	4060	4060	4060	4060	0
161	20230613	181800	81960305	4060	4060	4060	4060	0
162	20230613	181700	81960305	4060	4060	4060	4060	0
163	20230613	181600	81960305	4060	4060	4060	4060	0
164	20230613	181500	81960305	4060	4060	4060	4060	0
165	20230613	181400	81960305	4060	4060	4060	4060	0
166	20230613	181300	81960305	4060	4060	4060	4060	0
167	20230613	181200	81960305	4060	4060	4060	4060	0
168	20230613	181100	81960305	4060	4060	4060	4060	0
169	20230613	181000	81960305	4060	4060	4060	4060	0
170	20230613	180900	81960305	4060	4060	4060	4060	0
171	20230613	180800	81960305	4060	4060	4060	4060	0
172	20230613	180700	81960305	4060	4060	4060	4060	0
173	20230613	180600	81960305	4060	4060	4060	4060	0
174	20230613	180500	81960305	4060	4060	4060	4060	0
175	20230613	180400	81960305	4060	4060	4060	4060	0
176	20230613	180300	81960305	4060	4060	4060	4060	0
177	20230613	180200	81960305	4060	4060	4060	4060	0
178	20230613	180100	81960305	4060	4060	4060	4060	0
179	20230613	180000	81960305	4060	4060	4060	4060	0
180	20230613	175900	81960305	4060	4060	4060	4060	0
181	20230613	175800	81960305	4060	4060	4060	4060	0
182	20230613	175700	81960305	4060	4060	4060	4060	733
183	20230613	175600	81960305	4060	4060	4060	4060	0
184	20230613	175500	81960305	4060	4060	4060	4060	0
185	20230613	175400	81960305	4060	4060	4060	4060	0
186	20230613	175300	81960305	4060	4060	4060	4060	0
187	20230613	175200	81960305	4060	4060	4060	4060	0
188	20230613	175100	81960305	4060	4060	4060	4060	0
189	20230613	175000	81960305	4060	4060	4060	4060	0
190	20230613	174900	81960305	4060	4060	4060	4060	0
191	20230613	174800	81960305	4060	4060	4060	4060	0
192	20230613	174700	81960305	4060	4060	4060	4060	0
193	20230613	174600	81960305	4060	4060	4060	4060	0
194	20230613	174500	81960305	4060	4060	4060	4060	0
195	20230613	174400	81960305	4060	4060	4060	4060	0
196	20230613	174300	81960305	4060	4060	4060	4060	0
197	20230613	174200	81960305	4060	4060	4060	4060	0
198	20230613	174100	81960305	4060	4060	4060	4060	0
199	20230613	174000	81960305	4060	4060	4060	4060	0
200	20230613	173900	81960305	4060	4060	4060	4060	0
201	20230613	173800	81960305	4060	4060	4060	4060	0
202	20230613	173700	81960305	4060	4060	4060	4060	0
203	20230613	173600	81960305	4060	4060	4060	4060	0
204	20230613	173500	81960305	4060	4060	4060	4060	0
205	20230613	173400	81960305	4060	4060	4060	4060	0
206	20230613	173300	81960305	4060	4060	4060	4060	0
207	20230613	173200	81960305	4060	4060	4060	4060	0
208	20230613	173100	81960305	4060	4060	4060	4060	0
209	20230613	173000	81960305	4060	4060	4060	4060	0
210	20230613	172900	81960305	4060	4060	4060	4060	0
211	20230613	172800	81960305	4060	4060	4060	4060	0
212	20230613	172700	81960305	4060	4060	4060	4060	733
213	20230613	172600	81960305	4060	4060	4060	4060	0
214	20230613	172500	81960305	4060	4060	4060	4060	0
215	20230613	172400	81960305	4060	4060	4060	4060	0
216	20230613	172300	81960305	4060	4060	4060	4060	0
217	20230613	172200	81960305	4060	4060	4060	4060	0
218	20230613	172100	81960305	4060	4060	4060	4060	0
219	20230613	172000	81960305	4060	4060	4060	4060	0
220	20230613	171900	81960305	4060	4060	4060	4060	0
221	20230613	171800	81960305	4060	4060	4060	4060	0
222	20230613	171700	81960305	4060	4060	4060	4060	0
223	20230613	171600	81960305	4060	4060	4060	4060	0
224	20230613	171500	81960305	4060	4060	4060	4060	0
225	20230613	171400	81960305	4060	4060	4060	4060	0
226	20230613	171300	81960305	4060	4060	4060	4060	0
227	20230613	171200	81960305	4060	4060	4060	4060	0
228	20230613	171100	81960305	4060	4060	4060	4060	0
229	20230613	171000	81960305	4060	4060	4060	4060	0
230	20230613	170900	81960305	4060	4060	4060	4060	0
231	20230613	170800	81960305	4060	4060	4060	4060	0
232	20230613	170700	81960305	4060	4060	4060	4060	0
233	20230613	170600	81960305	4060	4060	4060	4060	0
234	20230613	170500	81960305	4060	4060	4060	4060	0
235	20230613	170400	81960305	4060	4060	4060	4060	0
236	20230613	170300	81960305	4060	4060	4060	4060	0
237	20230613	170200	81960305	4060	4060	4060	4060	0
238	20230613	170100	81960305	4060	4060	4060	4060	0
239	20230613	170000	81960305	4060	4060	4060	4060	0
240	20230613	165900	81960305	4060	4060	4060	4060	0
241	20230613	165800	81960305	4060	4060	4060	4060	0
242	20230613	165700	81960305	4060	4060	4060	4060	733
243	20230613	165600	81960305	4060	4060	4060	4060	0
244	20230613	165500	81960305	4060	4060	4060	4060	0
245	20230613	165400	81960305	4060	4060	4060	4060	0
246	20230613	165300	81960305	4060	4060	4060	4060	0
247	20230613	165200	81960305	4060	4060	4060	4060	0
248	20230613	165100	81960305	4060	4060	4060	4060	0
249	20230613	165000	81960305	4060	4060	4060	4060	0
250	20230613	164900	81960305	4060	4060	4060	4060	0
251	20230613	164800	81960305	4060	4060	4060	4060	0
252	20230613	164700	81960305	4060	4060	4060	4060	0
253	20230613	164600	81960305	4060	4060	4060	4060	0
254	20230613	164500	81960305	4060	4060	4060	4060	0
255	20230613	164400	81960305	4060	4060	4060	4060	0
256	20230613	164300	81960305	4060	4060	4060	4060	0
257	20230613	164200	81960305	4060	4060	4060	4060	0
258	20230613	164100	81960305	4060	4060	4060	4060	0
259	20230613	164000	81960305	4060	4060	4060	4060	0
260	20230613	163900	81960305	4060	4060	4060	4060	0
261	20230613	163800	81960305	4060	4060	4060	4060	0
262	20230613	163700	81960305	4060	4060	4060	4060	0
263	20230613	163600	81960305	4060	4060	4060	4060	0
264	20230613	163500	81960305	4060	4060	4060	4060	0
265	20230613	163400	81960305	4060	4060	4060	4060	0
266	20230613	163300	81960305	4060	4060	4060	4060	0
267	20230613	163200	81960305	4060	4060	4060	4060	0
268	20230613	163100	81960305	4060	4060	4060	4060	0
269	20230613	163000	81960305	4060	4060	4060	4060	0
270	20230613	162900	81960305	4060	4060	4060	4060	0
271	20230613	162800	81960305	4060	4060	4060	4060	0
272	20230613	162700	81960305	4060	4060	4060	4060	733
273	20230613	162600	81960305	4060	4060	4060	4060	0
274	20230613	162500	81960305	4060	4060	4060	4060	0
275	20230613	162400	81960305	4060	4060	4060	4060	0
276	20230613	162300	81960305	4060	4060	4060	4060	0
277	20230613	162200	81960305	4060	4060	4060	4060	0
278	20230613	162100	81960305	4060	4060	4060	4060	0
279	20230613	162000	81960305	4060	4060	4060	4060	0
280	20230613	161900	81960305	4060	4060	4060	4060	0
281	20230613	161800	81960305	4060	4060	4060	4060	0
282	20230613	161700	81960305	4060	4060	4060	4060	0
283	20230613	161600	81960305	4060	4060	4060	4060	0
284	20230613	161500	81960305	4060	4060	4060	4060	0
285	20230613	161400	81960305	4060	4060	4060	4060	0
286	20230613	161300	81960305	4060	4060	4060	4060	0
287	20230613	161200	81960305	4060	4060	4060	4060	0
288	20230613	161100	81960305	4060	4060	4060	4060	0
289	20230613	161000	81960305	4060	4060	4060	4060	0
290	20230613	160900	81960305	4060	4060	4060	4060	0
291	20230613	160800	81960305	4060	4060	4060	4060	0
292	20230613	160700	81960305	4060	4060	4060	4060	0
293	20230613	160600	81960305	4060	4060	4060	4060	0
294	20230613	160500	81960305	4060	4060	4060	4060	0
295	20230613	160400	81960305	4060	4060	4060	4060	0
296	20230613	160300	81960305	4060	4060	4060	4060	0
297	20230613	160200	81960305	4060	4060	4060	4060	0
298	20230613	160100	81960305	4060	4060	4060	4060	0
299	20230613	160000	81960305	4060	4060	4060	4060	0
300	20230613	155900	81960305	4060	4060	4060	4060	0
301	20230613	155800	81960305	4060	4060	4060	4060	0
302	20230613	155700	81960305	4060	4060	4060	4060	733
303	20230613	155600	81960305	4060	4060	4060	4060	0
304	20230613	155500	81960305	4060	4060	4060	4060	0
305	20230613	155400	81960305	4060	4060	4060	4060	0
306	20230613	155300	81960305	4060	4060	4060	4060	0
307	20230613	155200	81960305	4060	4060	4060	4060	0
308	20230613	155100	81960305	4060	4060	4060	4060	0
309	20230613	155000	81960305	4060	4060	4060	4060	0
310	20230613	154900	81960305	4060	4060	4060	4060	0
311	20230613	154800	81960305	4060	4060	4060	4060	0
312	20230613	154700	81960305	4060	4060	4060	4060	0
313	20230613	154600	81960305	4060	4060	4060	4060	0
314	20230613	154500	81960305	4060	4060	4060	4060	0
315	20230613	154400	81960305	4060	4060	4060	4060	0
316	20230613	154300	81960305	4060	4060	4060	4060	0
317	20230613	154200	81960305	4060	4060	4060	4060	0
318	20230613	154100	81960305	4060	4060	4060	4060	0
319	20230613	154000	81960305	4060	4060	4060	4060	0
320	20230613	153900	81960305	4060	4060	4060	4060	0
321	20230613	153800	81960305	4060	4060	4060	4060	0
322	20230613	153700	81960305	4060	4060	4060	4060	0
323	20230613	153600	81960305	4060	4060	4060	4060	0
324	20230613	153500	81960305	4060	4060	4060	4060	0
325	20230613	153400	81960305	4060	4060	4060	4060	0
326	20230613	153300	81960305	4060	4060	4060	4060	0
327	20230613	153200	81960305	4060	4060	4060	4060	0
328	20230613	153100	81960305	4060	4060	4060	4060	0
329	20230613	153000	81960305	4060	4060	4060	4060	733
330	20230613	152900	78984325	4060	4060	4060	4060	0
331	20230613	152800	78984325	4060	4060	4060	4060	0
332	20230613	152700	78984325	4060	4060	4060	4060	0
333	20230613	152600	78984325	4060	4060	4060	4060	0
334	20230613	152500	78984325	4060	4060	4060	4060	0
335	20230613	152400	78984325	4060	4060	4060	4060	0
336	20230613	152300	78984325	4060	4060	4060	4060	0
337	20230613	152200	78984325	4060	4060	4060	4060	0
338	20230613	152100	78984325	4060	4060	4060	4060	0
339	20230613	152000	78984325	4060	4060	4060	4060	0
340	20230613	151900	78984325	4060	4065	4065	4060	101
341	20230613	151800	78573765	4065	4065	4065	4065	1
342	20230613	151700	78569700	4070	4070	4070	4070	0
343	20230613	151600	78569700	4070	4065	4070	4065	8
344	20230613	151500	78537175	4065	4060	4065	4060	30
345	20230613	151400	78415230	4070	4070	4070	4070	0
346	20230613	151300	78415230	4070	4070	4070	4070	0
347	20230613	151200	78415230	4070	4070	4070	4070	0
348	20230613	151100	78415230	4070	4070	4070	4070	0
349	20230613	151000	78415230	4070	4070	4070	4070	1
350	20230613	150900	78411160	4070	4070	4070	4070	0
351	20230613	150800	78411160	4070	4070	4070	4070	1
352	20230613	150700	78407090	4060	4060	4060	4060	151
353	20230613	150600	77794030	4060	4060	4060	4060	603
354	20230613	150500	75345850	4075	4075	4075	4075	0
355	20230613	150400	75345850	4075	4075	4075	4075	10
356	20230613	150300	75305100	4075	4075	4075	4075	50
357	20230613	150200	75101350	4075	4075	4075	4075	0
358	20230613	150100	75101350	4075	4075	4075	4075	0
359	20230613	150000	75101350	4075	4075	4075	4075	0
360	20230613	145900	75101350	4075	4075	4075	4075	0
361	20230613	145800	75101350	4075	4075	4075	4075	0
362	20230613	145700	75101350	4075	4075	4075	4075	0
363	20230613	145600	75101350	4075	4075	4075	4075	1
364	20230613	145500	75097275	4060	4065	4065	4060	21
365	20230613	145400	75011920	4080	4080	4080	4080	1
366	20230613	145300	75007840	4065	4065	4065	4065	1
367	20230613	145200	75003775	4080	4080	4080	4080	1
368	20230613	145100	74999695	4065	4065	4065	4065	1
369	20230613	145000	74995630	4080	4080	4080	4080	2
370	20230613	144900	74987470	4065	4065	4065	4065	1
371	20230613	144800	74983405	4080	4080	4080	4080	1
372	20230613	144700	74979325	4065	4080	4080	4065	53
373	20230613	144600	74763835	4080	4080	4080	4080	0
374	20230613	144500	74763835	4080	4070	4080	4070	5
375	20230613	144400	74743475	4085	4085	4085	4085	0
376	20230613	144300	74743475	4085	4085	4085	4085	5
377	20230613	144200	74723050	4085	4085	4085	4085	0
378	20230613	144100	74723050	4085	4085	4085	4085	0
379	20230613	144000	74723050	4085	4085	4085	4085	0
380	20230613	143900	74723050	4085	4075	4085	4075	8
381	20230613	143800	74690440	4085	4085	4085	4085	10
382	20230613	143700	74649590	4085	4085	4085	4085	0
383	20230613	143600	74649590	4085	4085	4085	4085	0
384	20230613	143500	74649590	4085	4085	4085	4085	0
385	20230613	143400	74649590	4085	4085	4085	4085	0
386	20230613	143300	74649590	4085	4085	4085	4085	0
387	20230613	143200	74649590	4085	4085	4085	4085	0
388	20230613	143100	74649590	4085	4085	4085	4085	0
389	20230613	143000	74649590	4085	4085	4085	4085	0
390	20230613	142900	74649590	4085	4085	4085	4085	0
391	20230613	142800	74649590	4085	4085	4085	4085	0
392	20230613	142700	74649590	4085	4085	4085	4085	0
393	20230613	142600	74649590	4085	4085	4085	4085	0
394	20230613	142500	74649590	4085	4085	4085	4085	0
395	20230613	142400	74649590	4085	4085	4085	4085	0
396	20230613	142300	74649590	4085	4085	4085	4085	0
397	20230613	142200	74649590	4085	4085	4085	4085	0
398	20230613	142100	74649590	4085	4085	4085	4085	0
399	20230613	142000	74649590	4085	4085	4085	4085	0
400	20230613	141900	74649590	4085	4085	4085	4085	1
401	20230613	141800	74645505	4085	4085	4085	4085	0
402	20230613	141700	74645505	4085	4085	4085	4085	0
403	20230613	141600	74645505	4085	4085	4085	4085	0
404	20230613	141500	74645505	4085	4085	4085	4085	0
405	20230613	141400	74645505	4085	4085	4085	4085	0
406	20230613	141300	74645505	4085	4085	4085	4085	0
407	20230613	141200	74645505	4085	4085	4085	4085	0
408	20230613	141100	74645505	4085	4085	4085	4085	0
409	20230613	141000	74645505	4085	4085	4085	4085	0
410	20230613	140900	74645505	4085	4085	4085	4085	0
411	20230613	140800	74645505	4085	4085	4085	4085	0
412	20230613	140700	74645505	4085	4085	4085	4085	0
413	20230613	140600	74645505	4085	4085	4085	4085	1
414	20230613	140500	74641420	4075	4075	4075	4075	1
415	20230613	140400	74637345	4090	4090	4090	4090	0
416	20230613	140300	74637345	4090	4090	4090	4090	0
417	20230613	140200	74637345	4090	4090	4090	4090	0
418	20230613	140100	74637345	4090	4090	4090	4090	0
419	20230613	140000	74637345	4090	4090	4090	4090	0
420	20230613	135900	74637345	4090	4090	4090	4090	0
421	20230613	135800	74637345	4090	4090	4090	4090	0
422	20230613	135700	74637345	4090	4090	4090	4090	0
423	20230613	135600	74637345	4090	4090	4090	4090	1
424	20230613	135500	74633255	4090	4090	4090	4090	0
425	20230613	135400	74633255	4090	4090	4090	4090	0
426	20230613	135300	74633255	4090	4090	4090	4090	0
427	20230613	135200	74633255	4090	4090	4090	4090	0
428	20230613	135100	74633255	4090	4090	4090	4090	0
429	20230613	135000	74633255	4090	4090	4090	4090	0
430	20230613	134900	74633255	4090	4090	4090	4090	0
431	20230613	134800	74633255	4090	4090	4090	4090	2
432	20230613	134700	74625075	4085	4085	4085	4085	30
433	20230613	134600	74502525	4085	4085	4085	4085	0
434	20230613	134500	74502525	4085	4085	4085	4085	0
435	20230613	134400	74502525	4085	4085	4085	4085	0
436	20230613	134300	74502525	4085	4085	4085	4085	0
437	20230613	134200	74502525	4085	4085	4085	4085	0
438	20230613	134100	74502525	4085	4085	4085	4085	0
439	20230613	134000	74502525	4085	4085	4085	4085	0
440	20230613	133900	74502525	4085	4070	4085	4065	82
441	20230613	133800	74169015	4070	4070	4070	4070	20
442	20230613	133700	74087615	4085	4085	4085	4085	0
443	20230613	133600	74087615	4085	4085	4085	4085	0
444	20230613	133500	74087615	4085	4085	4085	4085	0
445	20230613	133400	74087615	4085	4085	4085	4085	0
446	20230613	133300	74087615	4085	4085	4085	4085	0
447	20230613	133200	74087615	4085	4085	4085	4085	0
448	20230613	133100	74087615	4085	4085	4085	4085	0
449	20230613	133000	74087615	4085	4085	4085	4085	0
450	20230613	132900	74087615	4085	4085	4085	4085	0
451	20230613	132800	74087615	4085	4085	4085	4085	0
452	20230613	132700	74087615	4085	4070	4085	4070	3
453	20230613	132600	74075390	4085	4085	4085	4085	0
454	20230613	132500	74075390	4085	4085	4085	4085	0
455	20230613	132400	74075390	4085	4085	4085	4085	0
456	20230613	132300	74075390	4085	4085	4085	4085	0
457	20230613	132200	74075390	4085	4085	4085	4085	0
458	20230613	132100	74075390	4085	4085	4085	4085	0
459	20230613	132000	74075390	4085	4085	4085	4085	0
460	20230613	131900	74075390	4085	4085	4085	4085	0
461	20230613	131800	74075390	4085	4085	4085	4085	0
462	20230613	131700	74075390	4085	4070	4085	4065	25
463	20230613	131600	73973720	4085	4085	4085	4085	0
464	20230613	131500	73973720	4085	4085	4085	4085	0
465	20230613	131400	73973720	4085	4085	4085	4065	503
466	20230613	131300	71928965	4065	4070	4070	4065	41
467	20230613	131200	71762255	4085	4085	4085	4085	81
468	20230613	131100	71431370	4085	4085	4085	4085	0
469	20230613	131000	71431370	4085	4085	4085	4085	0
470	20230613	130900	71431370	4085	4085	4085	4085	0
471	20230613	130800	71431370	4085	4070	4085	4070	20
472	20230613	130700	71349955	4085	4085	4085	4085	0
473	20230613	130600	71349955	4085	4085	4085	4070	3
474	20230613	130500	71337715	4085	4085	4085	4085	0
475	20230613	130400	71337715	4085	4085	4085	4085	0
476	20230613	130300	71337715	4085	4085	4085	4085	0
477	20230613	130200	71337715	4085	4085	4085	4085	0
478	20230613	130100	71337715	4085	4085	4085	4085	0
479	20230613	130000	71337715	4085	4085	4085	4085	0
480	20230613	125900	71337715	4085	4085	4085	4085	0
481	20230613	125800	71337715	4085	4085	4085	4085	0
482	20230613	125700	71337715	4085	4085	4085	4085	0
483	20230613	125600	71337715	4085	4085	4085	4085	0
484	20230613	125500	71337715	4085	4080	4085	4080	11
485	20230613	125400	71292830	4085	4085	4085	4085	0
486	20230613	125300	71292830	4085	4085	4085	4085	0
487	20230613	125200	71292830	4085	4085	4085	4085	0
488	20230613	125100	71292830	4085	4085	4085	4085	0
489	20230613	125000	71292830	4085	4080	4085	4080	24
490	20230613	124900	71194905	4090	4090	4090	4090	0
491	20230613	124800	71194905	4090	4090	4090	4090	0
492	20230613	124700	71194905	4090	4090	4090	4090	0
493	20230613	124600	71194905	4090	4090	4090	4090	0
494	20230613	124500	71194905	4090	4090	4090	4090	0
495	20230613	124400	71194905	4090	4080	4090	4080	231
496	20230613	124300	70252415	4090	4090	4090	4090	0
497	20230613	124200	70252415	4090	4090	4090	4090	200
498	20230613	124100	69434415	4090	4090	4090	4090	0
499	20230613	124000	69434415	4090	4090	4090	4090	0
500	20230613	123900	69434415	4090	4090	4090	4090	0
501	20230613	123800	69434415	4090	4090	4090	4090	0
502	20230613	123700	69434415	4090	4090	4090	4090	0
503	20230613	123600	69434415	4090	4090	4090	4090	2
504	20230613	123500	69426235	4080	4080	4080	4080	26
505	20230613	123400	69320155	4080	4080	4080	4080	0
506	20230613	123300	69320155	4080	4080	4080	4080	10
507	20230613	123200	69279355	4080	4080	4080	4080	0
508	20230613	123100	69279355	4080	4080	4080	4080	0
509	20230613	123000	69279355	4080	4080	4080	4080	0
510	20230613	122900	69279355	4080	4080	4080	4080	0
511	20230613	122800	69279355	4080	4080	4080	4080	0
512	20230613	122700	69279355	4080	4080	4080	4080	1
513	20230613	122600	69275275	4080	4080	4080	4080	0
514	20230613	122500	69275275	4080	4080	4080	4080	0
515	20230613	122400	69275275	4080	4080	4080	4080	0
516	20230613	122300	69275275	4080	4080	4080	4080	0
517	20230613	122200	69275275	4080	4080	4080	4080	0
518	20230613	122100	69275275	4080	4080	4080	4080	0
519	20230613	122000	69275275	4080	4080	4080	4080	1
520	20230613	121900	69271195	4080	4080	4080	4080	0
521	20230613	121800	69271195	4080	4080	4080	4080	0
522	20230613	121700	69271195	4080	4080	4080	4080	0
523	20230613	121600	69271195	4080	4080	4080	4080	0
524	20230613	121500	69271195	4080	4080	4080	4080	0
525	20230613	121400	69271195	4080	4080	4080	4080	0
526	20230613	121300	69271195	4080	4080	4080	4080	0
527	20230613	121200	69271195	4080	4080	4080	4080	0
528	20230613	121100	69271195	4080	4080	4080	4080	0
529	20230613	121000	69271195	4080	4080	4080	4080	0
530	20230613	120900	69271195	4080	4080	4080	4080	0
531	20230613	120800	69271195	4080	4080	4080	4080	0
532	20230613	120700	69271195	4080	4080	4080	4080	0
533	20230613	120600	69271195	4080	4080	4080	4080	0
534	20230613	120500	69271195	4080	4080	4080	4080	0
535	20230613	120400	69271195	4080	4060	4080	4060	3
536	20230613	120300	69258995	4080	4080	4080	4080	0
537	20230613	120200	69258995	4080	4080	4080	4080	0
538	20230613	120100	69258995	4080	4080	4080	4080	0
539	20230613	120000	69258995	4080	4080	4080	4080	0
540	20230613	115900	69258995	4080	4080	4080	4080	0
541	20230613	115800	69258995	4080	4080	4080	4080	2
542	20230613	115700	69250835	4085	4085	4085	4085	0
543	20230613	115600	69250835	4085	4085	4085	4085	0
544	20230613	115500	69250835	4085	4085	4085	4085	0
545	20230613	115400	69250835	4085	4085	4085	4085	0
546	20230613	115300	69250835	4085	4085	4085	4085	0
547	20230613	115200	69250835	4085	4085	4085	4085	0
548	20230613	115100	69250835	4085	4085	4085	4085	0
549	20230613	115000	69250835	4085	4085	4085	4085	0
550	20230613	114900	69250835	4085	4085	4085	4085	0
551	20230613	114800	69250835	4085	4085	4085	4085	0
552	20230613	114700	69250835	4085	4085	4085	4085	0
553	20230613	114600	69250835	4085	4085	4085	4085	0
554	20230613	114500	69250835	4085	4085	4085	4085	0
555	20230613	114400	69250835	4085	4065	4085	4065	3511
556	20230613	114300	54978495	4065	4065	4065	4065	700
557	20230613	114200	52132995	4065	4055	4065	4055	520
558	20230613	114100	50024385	4070	4070	4070	4070	0
559	20230613	114000	50024385	4070	4070	4070	4070	0
560	20230613	113900	50024385	4070	4070	4070	4070	0
561	20230613	113800	50024385	4070	4070	4070	4070	0
562	20230613	113700	50024385	4070	4070	4070	4070	0
563	20230613	113600	50024385	4070	4070	4070	4070	0
564	20230613	113500	50024385	4070	4070	4070	4070	0
565	20230613	113400	50024385	4070	4070	4070	4070	0
566	20230613	113300	50024385	4070	4070	4070	4070	0
567	20230613	113200	50024385	4070	4070	4070	4070	0
568	20230613	113100	50024385	4070	4070	4070	4070	5
569	20230613	113000	50004035	4070	4070	4070	4070	1
570	20230613	112900	49999965	4070	4070	4070	4070	1
571	20230613	112800	49995895	4075	4075	4075	4075	0
572	20230613	112700	49995895	4075	4075	4075	4075	1
573	20230613	112600	49991820	4055	4055	4055	4055	18
574	20230613	112500	49918830	4085	4085	4085	4085	0
575	20230613	112400	49918830	4085	4085	4085	4085	0
576	20230613	112300	49918830	4085	4085	4085	4085	0
577	20230613	112200	49918830	4085	4085	4085	4085	0
578	20230613	112100	49918830	4085	4085	4085	4085	0
579	20230613	112000	49918830	4085	4085	4085	4085	0
580	20230613	111900	49918830	4085	4085	4085	4085	0
581	20230613	111800	49918830	4085	4060	4085	4060	2
582	20230613	111700	49910685	4060	4060	4060	4060	173
583	20230613	111600	49208305	4070	4070	4070	4070	2
584	20230613	111500	49200165	4070	4070	4070	4070	61
585	20230613	111400	48951895	4070	4070	4070	4070	50
586	20230613	111300	48748395	4085	4085	4085	4085	0
587	20230613	111200	48748395	4085	4085	4085	4085	0
588	20230613	111100	48748395	4085	4085	4085	4085	0
589	20230613	111000	48748395	4085	4085	4085	4085	0
590	20230613	110900	48748395	4085	4080	4085	4080	2
591	20230613	110800	48740230	4085	4085	4085	4085	0
592	20230613	110700	48740230	4085	4060	4085	4060	94
593	20230613	110600	48358565	4085	4085	4085	4085	0
594	20230613	110500	48358565	4085	4085	4085	4085	0
595	20230613	110400	48358565	4085	4085	4085	4085	0
596	20230613	110300	48358565	4085	4085	4085	4085	0
597	20230613	110200	48358565	4085	4085	4085	4085	1
598	20230613	110100	48354480	4065	4080	4090	4065	1201
599	20230613	110000	43472130	4090	4085	4090	4070	71
600	20230613	105900	43182990	4095	4095	4095	4095	0
601	20230613	105800	43182990	4095	4095	4095	4095	0
602	20230613	105700	43182990	4095	4095	4095	4095	0
603	20230613	105600	43182990	4095	4095	4095	4095	0
604	20230613	105500	43182990	4095	4095	4095	4095	0
605	20230613	105400	43182990	4095	4095	4095	4095	0
606	20230613	105300	43182990	4095	4095	4095	4095	1
607	20230613	105200	43178895	4085	4085	4085	4085	0
608	20230613	105100	43178895	4085	4085	4085	4085	0
609	20230613	105000	43178895	4085	4085	4085	4085	30
610	20230613	104900	43056345	4095	4095	4095	4095	1
611	20230613	104800	43052250	4090	4090	4090	4090	10
612	20230613	104700	43011350	4090	4090	4090	4090	0
613	20230613	104600	43011350	4090	4090	4090	4090	0
614	20230613	104500	43011350	4090	4090	4090	4090	6
615	20230613	104400	42986810	4095	4095	4095	4095	0
616	20230613	104300	42986810	4095	4095	4095	4095	0
617	20230613	104200	42986810	4095	4090	4095	4090	9
618	20230613	104100	42949995	4095	4095	4095	4095	0
619	20230613	104000	42949995	4095	4095	4095	4095	0
620	20230613	103900	42949995	4095	4095	4095	4095	1
621	20230613	103800	42945900	4090	4090	4090	4090	2
622	20230613	103700	42937720	4090	4090	4090	4090	0
623	20230613	103600	42937720	4090	4090	4090	4090	0
624	20230613	103500	42937720	4090	4090	4090	4090	0
625	20230613	103400	42937720	4090	4090	4090	4090	0
626	20230613	103300	42937720	4090	4090	4090	4090	0
627	20230613	103200	42937720	4090	4090	4090	4090	0
628	20230613	103100	42937720	4090	4085	4090	4085	51
629	20230613	103000	42729380	4090	4090	4090	4090	0
630	20230613	102900	42729380	4090	4085	4090	4085	108
631	20230613	102800	42288195	4095	4085	4095	4085	104
632	20230613	102700	41863345	4095	4095	4095	4095	0
633	20230613	102600	41863345	4095	4095	4095	4095	0
634	20230613	102500	41863345	4095	4095	4095	4095	0
635	20230613	102400	41863345	4095	4095	4095	4095	0
636	20230613	102300	41863345	4095	4095	4095	4095	1
637	20230613	102200	41859250	4095	4095	4095	4095	0
638	20230613	102100	41859250	4095	4095	4095	4095	0
639	20230613	102000	41859250	4095	4095	4095	4095	0
640	20230613	101900	41859250	4095	4095	4095	4095	0
641	20230613	101800	41859250	4095	4095	4095	4095	0
642	20230613	101700	41859250	4095	4095	4095	4095	0
643	20230613	101600	41859250	4095	4095	4095	4095	0
644	20230613	101500	41859250	4095	4095	4095	4095	0
645	20230613	101400	41859250	4095	4070	4095	4070	21
646	20230613	101300	41773755	4095	4095	4095	4095	0
647	20230613	101200	41773755	4095	4095	4095	4095	0
648	20230613	101100	41773755	4095	4095	4095	4095	0
649	20230613	101000	41773755	4095	4095	4095	4095	0
650	20230613	100900	41773755	4095	4095	4095	4095	0
651	20230613	100800	41773755	4095	4095	4095	4095	0
652	20230613	100700	41773755	4095	4095	4095	4095	5
653	20230613	100600	41753280	4095	4095	4095	4095	0
654	20230613	100500	41753280	4095	4095	4095	4095	0
655	20230613	100400	41753280	4095	4095	4095	4095	0
656	20230613	100300	41753280	4095	4095	4095	4095	0
657	20230613	100200	41753280	4095	4095	4095	4095	0
658	20230613	100100	41753280	4095	4095	4095	4095	0
659	20230613	100000	41753280	4095	4095	4095	4095	1
660	20230613	095900	41749185	4095	4070	4095	4070	6
661	20230613	095800	41724740	4100	4100	4100	4100	0
662	20230613	095700	41724740	4100	4095	4100	4095	221
663	20230613	095600	40818720	4100	4100	4100	4100	0
664	20230613	095500	40818720	4100	4100	4100	4100	0
665	20230613	095400	40818720	4100	4100	4100	4100	2
666	20230613	095300	40810520	4100	4090	4100	4090	25
667	20230613	095200	40708090	4090	4090	4090	4090	0
668	20230613	095100	40708090	4090	4090	4090	4090	0
669	20230613	095000	40708090	4090	4090	4090	4090	0
670	20230613	094900	40708090	4090	4090	4090	4090	0
671	20230613	094800	40708090	4090	4090	4090	4090	0
672	20230613	094700	40708090	4090	4090	4090	4090	0
673	20230613	094600	40708090	4090	4090	4090	4090	0
674	20230613	094500	40708090	4090	4065	4090	4065	2
675	20230613	094400	40699935	4090	4090	4090	4090	0
676	20230613	094300	40699935	4090	4065	4090	4065	111
677	20230613	094200	40248695	4070	4070	4070	4070	678
678	20230613	094100	37489235	4090	4090	4090	4090	270
679	20230613	094000	36384935	4090	4075	4090	4075	300
680	20230613	093900	35162120	4065	4075	4075	4065	213
681	20230613	093800	34296105	4075	4075	4075	4075	0
682	20230613	093700	34296105	4075	4075	4075	4065	222
683	20230613	093600	33392500	4075	4075	4075	4075	96
684	20230613	093500	33001300	4075	4080	4080	4075	1000
685	20230613	093400	28926230	4100	4100	4100	4100	0
686	20230613	093300	28926230	4100	4100	4100	4100	48
687	20230613	093200	28729430	4110	4110	4110	4110	0
688	20230613	093100	28729430	4110	4110	4110	4110	0
689	20230613	093000	28729430	4110	4110	4110	4110	21
690	20230613	092900	28643120	4110	4095	4110	4095	2
691	20230613	092800	28634915	4075	4095	4095	4075	99
692	20230613	092700	28231470	4080	4080	4080	4080	30
693	20230613	092600	28109070	4100	4090	4100	4080	202
694	20230613	092500	27284855	4105	4100	4105	4100	6
695	20230613	092400	27260245	4115	4100	4115	4100	71
696	20230613	092300	26969130	4120	4120	4120	4120	1
697	20230613	092200	26965010	4120	4120	4120	4120	0
698	20230613	092100	26965010	4120	4120	4120	4120	0
699	20230613	092000	26965010	4120	4100	4120	4100	21
700	20230613	091900	26878890	4130	4130	4130	4130	0
701	20230613	091800	26878890	4130	4130	4130	4130	1
702	20230613	091700	26874760	4115	4115	4120	4115	528
703	20230613	091600	24701940	4115	4115	4115	4115	300
704	20230613	091500	23467440	4115	4115	4115	4115	101
705	20230613	091400	23051825	4115	4110	4115	4110	150
706	20230613	091300	22434725	4115	4115	4115	4115	1
707	20230613	091200	22430610	4085	4085	4085	4085	1
708	20230613	091100	22426525	4115	4115	4115	4090	52
709	20230613	091000	22213795	4075	4070	4150	4070	1087
710	20230613	090900	17745425	4070	4070	4070	4070	2
711	20230613	090800	17737285	4100	4100	4100	4100	0
712	20230613	090700	17737285	4100	4095	4105	4070	117
713	20230613	090600	17257555	4095	4070	4095	4065	95
714	20230613	090500	16871345	4105	4095	4105	4095	42
715	20230613	090400	16699345	4105	4105	4105	4105	1
716	20230613	090300	16695240	4070	4110	4110	4070	94
717	20230613	090200	16311690	4120	4120	4120	4110	504
718	20230613	090100	14240160	4120	4105	4120	4105	1667
719	20230613	090000	7376630	4110	4120	4120	4060	1793