KissMeData/013810/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183700	405022895	4260	4260	4260	4260	1297
3	20230607	183600	405022895	4260	4260	4260	4260	0
4	20230607	183500	405022895	4260	4260	4260	4260	0
5	20230607	183400	405022895	4260	4260	4260	4260	0
6	20230607	183300	405022895	4260	4260	4260	4260	0
7	20230607	183200	405022895	4260	4260	4260	4260	0
8	20230607	183100	405022895	4260	4260	4260	4260	0
9	20230607	183000	405022895	4260	4260	4260	4260	0
10	20230607	182900	405022895	4260	4260	4260	4260	0
11	20230607	182800	405022895	4260	4260	4260	4260	0
12	20230607	182700	405022895	4260	4260	4260	4260	0
13	20230607	182600	405022895	4260	4260	4260	4260	0
14	20230607	182500	405022895	4260	4260	4260	4260	0
15	20230607	182400	405022895	4260	4260	4260	4260	0
16	20230607	182300	405022895	4260	4260	4260	4260	0
17	20230607	182200	405022895	4260	4260	4260	4260	0
18	20230607	182100	405022895	4260	4260	4260	4260	0
19	20230607	182000	405022895	4260	4260	4260	4260	0
20	20230607	181900	405022895	4260	4260	4260	4260	0
21	20230607	181800	405022895	4260	4260	4260	4260	0
22	20230607	181700	405022895	4260	4260	4260	4260	0
23	20230607	181600	405022895	4260	4260	4260	4260	0
24	20230607	181500	405022895	4260	4260	4260	4260	0
25	20230607	181400	405022895	4260	4260	4260	4260	0
26	20230607	181300	405022895	4260	4260	4260	4260	0
27	20230607	181200	405022895	4260	4260	4260	4260	0
28	20230607	181100	405022895	4260	4260	4260	4260	0
29	20230607	181000	405022895	4260	4260	4260	4260	0
30	20230607	180900	405022895	4260	4260	4260	4260	0
31	20230607	180800	405022895	4260	4260	4260	4260	0
32	20230607	180700	405022895	4260	4260	4260	4260	1297
33	20230607	180600	405022895	4260	4260	4260	4260	0
34	20230607	180500	405022895	4260	4260	4260	4260	0
35	20230607	180400	405022895	4260	4260	4260	4260	0
36	20230607	180300	405022895	4260	4260	4260	4260	0
37	20230607	180200	405022895	4260	4260	4260	4260	0
38	20230607	180100	405022895	4260	4260	4260	4260	0
39	20230607	180000	405022895	4260	4260	4260	4260	0
40	20230607	175900	405022895	4260	4260	4260	4260	0
41	20230607	175800	405022895	4260	4260	4260	4260	0
42	20230607	175700	405022895	4260	4260	4260	4260	0
43	20230607	175600	405022895	4260	4260	4260	4260	0
44	20230607	175500	405022895	4260	4260	4260	4260	0
45	20230607	175400	405022895	4260	4260	4260	4260	0
46	20230607	175300	405022895	4260	4260	4260	4260	0
47	20230607	175200	405022895	4260	4260	4260	4260	0
48	20230607	175100	405022895	4260	4260	4260	4260	0
49	20230607	175000	405022895	4260	4260	4260	4260	0
50	20230607	174900	405022895	4260	4260	4260	4260	0
51	20230607	174800	405022895	4260	4260	4260	4260	0
52	20230607	174700	405022895	4260	4260	4260	4260	0
53	20230607	174600	405022895	4260	4260	4260	4260	0
54	20230607	174500	405022895	4260	4260	4260	4260	0
55	20230607	174400	405022895	4260	4260	4260	4260	0
56	20230607	174300	405022895	4260	4260	4260	4260	0
57	20230607	174200	405022895	4260	4260	4260	4260	0
58	20230607	174100	405022895	4260	4260	4260	4260	0
59	20230607	174000	405022895	4260	4260	4260	4260	0
60	20230607	173900	405022895	4260	4260	4260	4260	0
61	20230607	173800	405022895	4260	4260	4260	4260	0
62	20230607	173700	405022895	4260	4260	4260	4260	1297
63	20230607	173600	405022895	4260	4260	4260	4260	0
64	20230607	173500	405022895	4260	4260	4260	4260	0
65	20230607	173400	405022895	4260	4260	4260	4260	0
66	20230607	173300	405022895	4260	4260	4260	4260	0
67	20230607	173200	405022895	4260	4260	4260	4260	0
68	20230607	173100	405022895	4260	4260	4260	4260	0
69	20230607	173000	405022895	4260	4260	4260	4260	0
70	20230607	172900	405022895	4260	4260	4260	4260	0
71	20230607	172800	405022895	4260	4260	4260	4260	0
72	20230607	172700	405022895	4260	4260	4260	4260	0
73	20230607	172600	405022895	4260	4260	4260	4260	0
74	20230607	172500	405022895	4260	4260	4260	4260	0
75	20230607	172400	405022895	4260	4260	4260	4260	0
76	20230607	172300	405022895	4260	4260	4260	4260	0
77	20230607	172200	405022895	4260	4260	4260	4260	0
78	20230607	172100	405022895	4260	4260	4260	4260	0
79	20230607	172000	405022895	4260	4260	4260	4260	0
80	20230607	171900	405022895	4260	4260	4260	4260	0
81	20230607	171800	405022895	4260	4260	4260	4260	0
82	20230607	171700	405022895	4260	4260	4260	4260	0
83	20230607	171600	405022895	4260	4260	4260	4260	0
84	20230607	171500	405022895	4260	4260	4260	4260	0
85	20230607	171400	405022895	4260	4260	4260	4260	0
86	20230607	171300	405022895	4260	4260	4260	4260	0
87	20230607	171200	405022895	4260	4260	4260	4260	0
88	20230607	171100	405022895	4260	4260	4260	4260	0
89	20230607	171000	405022895	4260	4260	4260	4260	0
90	20230607	170900	405022895	4260	4260	4260	4260	0
91	20230607	170800	405022895	4260	4260	4260	4260	0
92	20230607	170700	405022895	4260	4260	4260	4260	1297
93	20230607	170600	405022895	4260	4260	4260	4260	0
94	20230607	170500	405022895	4260	4260	4260	4260	0
95	20230607	170400	405022895	4260	4260	4260	4260	0
96	20230607	170300	405022895	4260	4260	4260	4260	0
97	20230607	170200	405022895	4260	4260	4260	4260	0
98	20230607	170100	405022895	4260	4260	4260	4260	0
99	20230607	170000	405022895	4260	4260	4260	4260	0
100	20230607	165900	405022895	4260	4260	4260	4260	0
101	20230607	165800	405022895	4260	4260	4260	4260	0
102	20230607	165700	405022895	4260	4260	4260	4260	0
103	20230607	165600	405022895	4260	4260	4260	4260	0
104	20230607	165500	405022895	4260	4260	4260	4260	0
105	20230607	165400	405022895	4260	4260	4260	4260	0
106	20230607	165300	405022895	4260	4260	4260	4260	0
107	20230607	165200	405022895	4260	4260	4260	4260	0
108	20230607	165100	405022895	4260	4260	4260	4260	0
109	20230607	165000	405022895	4260	4260	4260	4260	0
110	20230607	164900	405022895	4260	4260	4260	4260	0
111	20230607	164800	405022895	4260	4260	4260	4260	0
112	20230607	164700	405022895	4260	4260	4260	4260	0
113	20230607	164600	405022895	4260	4260	4260	4260	0
114	20230607	164500	405022895	4260	4260	4260	4260	0
115	20230607	164400	405022895	4260	4260	4260	4260	0
116	20230607	164300	405022895	4260	4260	4260	4260	0
117	20230607	164200	405022895	4260	4260	4260	4260	0
118	20230607	164100	405022895	4260	4260	4260	4260	0
119	20230607	164000	405022895	4260	4260	4260	4260	0
120	20230607	163900	405022895	4260	4260	4260	4260	0
121	20230607	163800	405022895	4260	4260	4260	4260	0
122	20230607	163700	405022895	4260	4260	4260	4260	1297
123	20230607	163600	405022895	4260	4260	4260	4260	0
124	20230607	163500	405022895	4260	4260	4260	4260	0
125	20230607	163400	405022895	4260	4260	4260	4260	0
126	20230607	163300	405022895	4260	4260	4260	4260	0
127	20230607	163200	405022895	4260	4260	4260	4260	0
128	20230607	163100	405022895	4260	4260	4260	4260	0
129	20230607	163000	405022895	4260	4260	4260	4260	0
130	20230607	162900	405022895	4260	4260	4260	4260	0
131	20230607	162800	405022895	4260	4260	4260	4260	0
132	20230607	162700	405022895	4260	4260	4260	4260	0
133	20230607	162600	405022895	4260	4260	4260	4260	0
134	20230607	162500	405022895	4260	4260	4260	4260	0
135	20230607	162400	405022895	4260	4260	4260	4260	0
136	20230607	162300	405022895	4260	4260	4260	4260	0
137	20230607	162200	405022895	4260	4260	4260	4260	0
138	20230607	162100	405022895	4260	4260	4260	4260	0
139	20230607	162000	405022895	4260	4260	4260	4260	0
140	20230607	161900	405022895	4260	4260	4260	4260	0
141	20230607	161800	405022895	4260	4260	4260	4260	0
142	20230607	161700	405022895	4260	4260	4260	4260	0
143	20230607	161600	405022895	4260	4260	4260	4260	0
144	20230607	161500	405022895	4260	4260	4260	4260	0
145	20230607	161400	405022895	4260	4260	4260	4260	0
146	20230607	161300	405022895	4260	4260	4260	4260	0
147	20230607	161200	405022895	4260	4260	4260	4260	0
148	20230607	161100	405022895	4260	4260	4260	4260	0
149	20230607	161000	405022895	4260	4260	4260	4260	0
150	20230607	160900	405022895	4260	4260	4260	4260	0
151	20230607	160800	405022895	4260	4260	4260	4260	0
152	20230607	160700	405022895	4260	4260	4260	4260	1297
153	20230607	160600	405022895	4260	4260	4260	4260	0
154	20230607	160500	405022895	4260	4260	4260	4260	0
155	20230607	160400	405022895	4260	4260	4260	4260	0
156	20230607	160300	405022895	4260	4260	4260	4260	0
157	20230607	160200	405022895	4260	4260	4260	4260	0
158	20230607	160100	405022895	4260	4260	4260	4260	0
159	20230607	160000	405022895	4260	4260	4260	4260	0
160	20230607	155900	405022895	4260	4260	4260	4260	0
161	20230607	155800	405022895	4260	4260	4260	4260	0
162	20230607	155700	405022895	4260	4260	4260	4260	0
163	20230607	155600	405022895	4260	4260	4260	4260	0
164	20230607	155500	405022895	4260	4260	4260	4260	0
165	20230607	155400	405022895	4260	4260	4260	4260	0
166	20230607	155300	405022895	4260	4260	4260	4260	0
167	20230607	155200	405022895	4260	4260	4260	4260	0
168	20230607	155100	405022895	4260	4260	4260	4260	0
169	20230607	155000	405022895	4260	4260	4260	4260	0
170	20230607	154900	405022895	4260	4260	4260	4260	0
171	20230607	154800	405022895	4260	4260	4260	4260	0
172	20230607	154700	405022895	4260	4260	4260	4260	0
173	20230607	154600	405022895	4260	4260	4260	4260	0
174	20230607	154500	405022895	4260	4260	4260	4260	0
175	20230607	154400	405022895	4260	4260	4260	4260	0
176	20230607	154300	405022895	4260	4260	4260	4260	0
177	20230607	154200	405022895	4260	4260	4260	4260	0
178	20230607	154100	405022895	4260	4260	4260	4260	0
179	20230607	154000	405022895	4260	4260	4260	4260	0
180	20230607	153900	405022895	4260	4260	4260	4260	0
181	20230607	153800	405022895	4260	4260	4260	4260	0
182	20230607	153700	405022895	4260	4260	4260	4260	1297
183	20230607	153600	405022895	4260	4260	4260	4260	0
184	20230607	153500	405022895	4260	4260	4260	4260	0
185	20230607	153400	405022895	4260	4260	4260	4260	0
186	20230607	153300	405022895	4260	4260	4260	4260	0
187	20230607	153200	405022895	4260	4260	4260	4260	0
188	20230607	153100	405022895	4260	4260	4260	4260	0
189	20230607	153000	405022895	4260	4260	4260	4260	1297
190	20230607	152900	399497675	4260	4260	4260	4260	0
191	20230607	152800	399497675	4260	4260	4260	4260	0
192	20230607	152700	399497675	4260	4260	4260	4260	0
193	20230607	152600	399497675	4260	4260	4260	4260	0
194	20230607	152500	399497675	4260	4260	4260	4260	0
195	20230607	152400	399497675	4260	4260	4260	4260	0
196	20230607	152300	399497675	4260	4260	4260	4260	0
197	20230607	152200	399497675	4260	4260	4260	4260	0
198	20230607	152100	399497675	4260	4260	4260	4260	0
199	20230607	152000	399497675	4260	4260	4260	4260	0
200	20230607	151900	399497675	4260	4260	4260	4235	52
201	20230607	151800	399277195	4260	4260	4260	4260	0
202	20230607	151700	399277195	4260	4260	4260	4260	0
203	20230607	151600	399277195	4260	4260	4260	4260	0
204	20230607	151500	399277195	4260	4260	4260	4260	2
205	20230607	151400	399268675	4260	4255	4260	4255	100
206	20230607	151300	398842930	4255	4250	4255	4225	11802
207	20230607	151200	348937520	4270	4270	4270	4270	0
208	20230607	151100	348937520	4270	4270	4270	4270	0
209	20230607	151000	348937520	4270	4270	4270	4270	0
210	20230607	150900	348937520	4270	4270	4270	4270	0
211	20230607	150800	348937520	4270	4270	4270	4270	0
212	20230607	150700	348937520	4270	4270	4270	4270	0
213	20230607	150600	348937520	4270	4270	4270	4270	0
214	20230607	150500	348937520	4270	4270	4270	4270	0
215	20230607	150400	348937520	4270	4270	4270	4270	0
216	20230607	150300	348937520	4270	4265	4270	4265	101
217	20230607	150200	348506640	4235	4235	4235	4235	0
218	20230607	150100	348506640	4235	4235	4235	4235	1789
219	20230607	150000	340930225	4235	4235	4235	4235	0
220	20230607	145900	340930225	4235	4245	4245	4235	5000
221	20230607	145800	319730720	4270	4270	4270	4270	0
222	20230607	145700	319730720	4270	4270	4270	4270	1
223	20230607	145600	319726450	4245	4245	4245	4245	250
224	20230607	145500	318665200	4245	4245	4245	4245	0
225	20230607	145400	318665200	4245	4245	4245	4245	755
226	20230607	145300	315460225	4250	4260	4260	4250	13
227	20230607	145200	315404930	4270	4270	4270	4270	0
228	20230607	145100	315404930	4270	4270	4270	4270	0
229	20230607	145000	315404930	4270	4270	4270	4270	0
230	20230607	144900	315404930	4270	4270	4270	4270	0
231	20230607	144800	315404930	4270	4270	4270	4270	100
232	20230607	144700	314977930	4270	4270	4270	4270	0
233	20230607	144600	314977930	4270	4270	4270	4270	0
234	20230607	144500	314977930	4270	4270	4270	4270	0
235	20230607	144400	314977930	4270	4270	4270	4270	27
236	20230607	144300	314862640	4270	4270	4270	4270	0
237	20230607	144200	314862640	4270	4270	4270	4270	0
238	20230607	144100	314862640	4270	4270	4270	4270	25
239	20230607	144000	314755890	4270	4270	4270	4270	0
240	20230607	143900	314755890	4270	4270	4270	4270	0
241	20230607	143800	314755890	4270	4270	4270	4270	100
242	20230607	143700	314328890	4270	4245	4270	4245	700
243	20230607	143600	311352100	4245	4240	4245	4240	5736
244	20230607	143500	287029945	4240	4245	4245	4240	6226
245	20230607	143400	260619205	4245	4245	4245	4245	20
246	20230607	143300	260534305	4245	4240	4245	4240	161
247	20230607	143200	259851560	4245	4245	4245	4245	1931
248	20230607	143100	251654465	4245	4245	4245	4245	117
249	20230607	143000	251157800	4245	4240	4245	4240	1124
250	20230607	142900	246391990	4240	4245	4245	4240	35
251	20230607	142800	246243585	4240	4250	4250	4240	891
252	20230607	142700	242465665	4250	4250	4250	4250	0
253	20230607	142600	242465665	4250	4245	4250	4245	84
254	20230607	142500	242109080	4245	4245	4245	4245	0
255	20230607	142400	242109080	4245	4245	4245	4245	28
256	20230607	142300	241990220	4250	4250	4250	4250	2
257	20230607	142200	241981720	4245	4245	4245	4245	0
258	20230607	142100	241981720	4245	4245	4245	4245	0
259	20230607	142000	241981720	4245	4250	4250	4245	1001
260	20230607	141900	237732470	4240	4245	4245	4240	607
261	20230607	141800	235158515	4250	4250	4250	4250	0
262	20230607	141700	235158515	4250	4250	4250	4250	0
263	20230607	141600	235158515	4250	4250	4250	4250	0
264	20230607	141500	235158515	4250	4250	4250	4250	0
265	20230607	141400	235158515	4250	4250	4250	4250	0
266	20230607	141300	235158515	4250	4250	4250	4250	0
267	20230607	141200	235158515	4250	4250	4250	4250	1
268	20230607	141100	235154265	4245	4245	4250	4245	622
269	20230607	141000	232513870	4245	4245	4245	4245	890
270	20230607	140900	228735820	4250	4250	4250	4250	270
271	20230607	140800	227588320	4245	4245	4245	4245	11
272	20230607	140700	227541625	4245	4245	4245	4245	132
273	20230607	140600	226981285	4250	4250	4250	4250	10
274	20230607	140500	226938785	4250	4250	4250	4250	17
275	20230607	140400	226866535	4250	4250	4250	4250	625
276	20230607	140300	224210285	4245	4245	4245	4245	0
277	20230607	140200	224210285	4245	4245	4245	4245	232
278	20230607	140100	223225445	4250	4250	4250	4250	113
279	20230607	140000	222745195	4265	4265	4265	4265	1
280	20230607	135900	222740930	4265	4265	4265	4265	0
281	20230607	135800	222740930	4265	4265	4265	4265	15
282	20230607	135700	222676955	4265	4265	4265	4265	0
283	20230607	135600	222676955	4265	4255	4265	4255	23
284	20230607	135500	222578890	4255	4255	4255	4255	0
285	20230607	135400	222578890	4255	4255	4255	4255	0
286	20230607	135300	222578890	4255	4255	4255	4255	0
287	20230607	135200	222578890	4255	4270	4270	4255	3
288	20230607	135100	222566110	4235	4255	4255	4235	6000
289	20230607	135000	197129580	4270	4270	4270	4270	0
290	20230607	134900	197129580	4270	4255	4270	4255	3
291	20230607	134800	197116785	4250	4250	4250	4250	0
292	20230607	134700	197116785	4250	4250	4250	4250	1600
293	20230607	134600	190316785	4250	4250	4250	4250	0
294	20230607	134500	190316785	4250	4255	4255	4250	3000
295	20230607	134400	177562505	4255	4255	4255	4255	0
296	20230607	134300	177562505	4255	4255	4255	4255	1664
297	20230607	134200	170482185	4255	4255	4255	4255	9
298	20230607	134100	170443890	4255	4265	4265	4255	166
299	20230607	134000	169736505	4265	4265	4265	4265	65
300	20230607	133900	169459280	4270	4270	4270	4270	0
301	20230607	133800	169459280	4270	4270	4270	4270	0
302	20230607	133700	169459280	4270	4270	4270	4270	0
303	20230607	133600	169459280	4270	4270	4270	4270	0
304	20230607	133500	169459280	4270	4270	4270	4270	0
305	20230607	133400	169459280	4270	4270	4270	4270	0
306	20230607	133300	169459280	4270	4270	4270	4270	0
307	20230607	133200	169459280	4270	4270	4270	4270	0
308	20230607	133100	169459280	4270	4270	4270	4270	0
309	20230607	133000	169459280	4270	4270	4270	4270	0
310	20230607	132900	169459280	4270	4270	4270	4270	0
311	20230607	132800	169459280	4270	4270	4270	4270	0
312	20230607	132700	169459280	4270	4270	4270	4270	0
313	20230607	132600	169459280	4270	4270	4270	4270	0
314	20230607	132500	169459280	4270	4270	4270	4270	30
315	20230607	132400	169331180	4270	4270	4270	4270	0
316	20230607	132300	169331180	4270	4270	4270	4270	0
317	20230607	132200	169331180	4270	4270	4270	4270	0
318	20230607	132100	169331180	4270	4270	4270	4270	0
319	20230607	132000	169331180	4270	4270	4270	4270	1
320	20230607	131900	169326910	4255	4270	4270	4255	301
321	20230607	131800	168046140	4255	4255	4255	4255	1
322	20230607	131700	168041885	4255	4255	4255	4255	603
323	20230607	131600	165476120	4255	4255	4255	4255	0
324	20230607	131500	165476120	4255	4255	4255	4255	40
325	20230607	131400	165305920	4255	4255	4255	4255	0
326	20230607	131300	165305920	4255	4265	4265	4255	3446
327	20230607	131200	150623425	4265	4265	4265	4265	0
328	20230607	131100	150623425	4265	4265	4265	4265	0
329	20230607	131000	150623425	4265	4265	4265	4265	0
330	20230607	130900	150623425	4265	4265	4265	4265	300
331	20230607	130800	149343925	4270	4270	4270	4270	0
332	20230607	130700	149343925	4270	4270	4270	4270	0
333	20230607	130600	149343925	4270	4270	4270	4270	0
334	20230607	130500	149343925	4270	4270	4270	4270	10
335	20230607	130400	149301225	4260	4260	4260	4260	0
336	20230607	130300	149301225	4260	4260	4260	4260	0
337	20230607	130200	149301225	4260	4260	4260	4260	0
338	20230607	130100	149301225	4260	4260	4260	4260	0
339	20230607	130000	149301225	4260	4265	4265	4260	159
340	20230607	125900	148623880	4265	4265	4265	4265	1
341	20230607	125800	148619615	4270	4270	4270	4270	0
342	20230607	125700	148619615	4270	4270	4270	4270	0
343	20230607	125600	148619615	4270	4270	4270	4270	1
344	20230607	125500	148615345	4265	4265	4265	4265	0
345	20230607	125400	148615345	4265	4265	4265	4265	548
346	20230607	125300	146278125	4260	4260	4260	4260	5
347	20230607	125200	146256825	4265	4265	4265	4265	0
348	20230607	125100	146256825	4265	4265	4265	4265	929
349	20230607	125000	142294640	4265	4265	4265	4265	0
350	20230607	124900	142294640	4265	4265	4265	4265	700
351	20230607	124800	139309140	4265	4265	4265	4265	675
352	20230607	124700	136430265	4265	4265	4265	4265	0
353	20230607	124600	136430265	4265	4265	4265	4265	0
354	20230607	124500	136430265	4265	4265	4265	4265	45
355	20230607	124400	136238340	4265	4265	4265	4265	53
356	20230607	124300	136012295	4265	4270	4270	4265	505
357	20230607	124200	133858455	4280	4280	4280	4280	0
358	20230607	124100	133858455	4280	4280	4280	4280	0
359	20230607	124000	133858455	4280	4280	4280	4280	0
360	20230607	123900	133858455	4280	4280	4280	4280	0
361	20230607	123800	133858455	4280	4280	4280	4280	0
362	20230607	123700	133858455	4280	4280	4280	4280	0
363	20230607	123600	133858455	4280	4280	4280	4280	0
364	20230607	123500	133858455	4280	4280	4280	4280	0
365	20230607	123400	133858455	4280	4280	4280	4280	0
366	20230607	123300	133858455	4280	4280	4280	4280	0
367	20230607	123200	133858455	4280	4280	4280	4280	5
368	20230607	123100	133837055	4270	4270	4270	4270	0
369	20230607	123000	133837055	4270	4270	4270	4270	500
370	20230607	122900	131702055	4280	4265	4280	4265	41
371	20230607	122800	131526875	4270	4270	4270	4270	100
372	20230607	122700	131099875	4270	4270	4270	4270	0
373	20230607	122600	131099875	4270	4270	4270	4270	0
374	20230607	122500	131099875	4270	4270	4270	4270	200
375	20230607	122400	130245875	4270	4270	4270	4270	0
376	20230607	122300	130245875	4270	4270	4270	4270	0
377	20230607	122200	130245875	4270	4270	4270	4270	0
378	20230607	122100	130245875	4270	4270	4270	4270	1
379	20230607	122000	130241605	4270	4270	4270	4270	0
380	20230607	121900	130241605	4270	4270	4270	4270	0
381	20230607	121800	130241605	4270	4270	4270	4270	0
382	20230607	121700	130241605	4270	4270	4270	4270	0
383	20230607	121600	130241605	4270	4270	4270	4270	1
384	20230607	121500	130237335	4265	4265	4265	4265	0
385	20230607	121400	130237335	4265	4265	4265	4265	0
386	20230607	121300	130237335	4265	4275	4275	4265	479
387	20230607	121200	128194380	4275	4275	4275	4275	0
388	20230607	121100	128194380	4275	4275	4275	4275	6
389	20230607	121000	128168730	4275	4275	4275	4275	0
390	20230607	120900	128168730	4275	4275	4275	4275	0
391	20230607	120800	128168730	4275	4275	4275	4275	0
392	20230607	120700	128168730	4275	4275	4275	4275	172
393	20230607	120600	127433430	4275	4275	4275	4275	0
394	20230607	120500	127433430	4275	4275	4275	4275	0
395	20230607	120400	127433430	4275	4265	4275	4265	11
396	20230607	120300	127386505	4270	4270	4270	4270	0
397	20230607	120200	127386505	4270	4270	4270	4270	1
398	20230607	120100	127382235	4270	4270	4270	4270	20
399	20230607	120000	127296835	4270	4270	4270	4270	1
400	20230607	115900	127292565	4255	4260	4260	4255	750
401	20230607	115800	124099485	4270	4270	4270	4270	0
402	20230607	115700	124099485	4270	4270	4270	4270	0
403	20230607	115600	124099485	4270	4270	4270	4270	5
404	20230607	115500	124078135	4270	4260	4270	4260	2
405	20230607	115400	124069605	4270	4270	4270	4270	0
406	20230607	115300	124069605	4270	4270	4270	4270	0
407	20230607	115200	124069605	4270	4270	4270	4270	0
408	20230607	115100	124069605	4270	4270	4270	4270	0
409	20230607	115000	124069605	4270	4270	4270	4270	0
410	20230607	114900	124069605	4270	4270	4270	4270	1
411	20230607	114800	124065335	4260	4260	4260	4260	72
412	20230607	114700	123758615	4260	4265	4265	4260	200
413	20230607	114600	122906585	4270	4270	4270	4270	1
414	20230607	114500	122902315	4275	4275	4275	4275	0
415	20230607	114400	122902315	4275	4275	4275	4275	0
416	20230607	114300	122902315	4275	4275	4275	4275	1
417	20230607	114200	122898040	4275	4275	4275	4275	1
418	20230607	114100	122893765	4265	4265	4265	4265	1
419	20230607	114000	122889500	4275	4275	4275	4275	505
420	20230607	113900	120730625	4275	4275	4275	4275	0
421	20230607	113800	120730625	4275	4275	4275	4275	0
422	20230607	113700	120730625	4275	4275	4275	4275	0
423	20230607	113600	120730625	4275	4275	4275	4275	0
424	20230607	113500	120730625	4275	4275	4275	4275	1
425	20230607	113400	120726350	4280	4280	4280	4280	0
426	20230607	113300	120726350	4280	4280	4280	4280	1
427	20230607	113200	120722070	4255	4255	4255	4255	0
428	20230607	113100	120722070	4255	4260	4260	4255	200
429	20230607	113000	119870685	4280	4280	4280	4280	0
430	20230607	112900	119870685	4280	4280	4280	4280	0
431	20230607	112800	119870685	4280	4280	4280	4280	0
432	20230607	112700	119870685	4280	4280	4280	4280	0
433	20230607	112600	119870685	4280	4280	4280	4280	0
434	20230607	112500	119870685	4280	4280	4280	4280	0
435	20230607	112400	119870685	4280	4280	4280	4280	0
436	20230607	112300	119870685	4280	4280	4280	4280	3
437	20230607	112200	119857845	4280	4280	4280	4280	0
438	20230607	112100	119857845	4280	4280	4280	4280	0
439	20230607	112000	119857845	4280	4280	4280	4280	3
440	20230607	111900	119845005	4280	4280	4280	4280	0
441	20230607	111800	119845005	4280	4280	4280	4280	0
442	20230607	111700	119845005	4280	4280	4280	4280	0
443	20230607	111600	119845005	4280	4280	4280	4280	1
444	20230607	111500	119840725	4280	4280	4280	4280	0
445	20230607	111400	119840725	4280	4280	4280	4280	0
446	20230607	111300	119840725	4280	4280	4280	4280	0
447	20230607	111200	119840725	4280	4280	4280	4280	0
448	20230607	111100	119840725	4280	4280	4280	4280	0
449	20230607	111000	119840725	4280	4280	4280	4280	0
450	20230607	110900	119840725	4280	4280	4280	4280	50
451	20230607	110800	119626725	4285	4285	4285	4285	0
452	20230607	110700	119626725	4285	4285	4285	4285	0
453	20230607	110600	119626725	4285	4285	4285	4285	1
454	20230607	110500	119622440	4250	4250	4250	4250	0
455	20230607	110400	119622440	4250	4250	4250	4250	0
456	20230607	110300	119622440	4250	4250	4250	4250	0
457	20230607	110200	119622440	4250	4250	4250	4250	200
458	20230607	110100	118772440	4250	4260	4260	4250	2400
459	20230607	110000	108558790	4260	4270	4270	4260	400
460	20230607	105900	106854630	4260	4260	4260	4260	0
461	20230607	105800	106854630	4260	4275	4275	4260	150
462	20230607	105700	106215035	4270	4270	4270	4270	0
463	20230607	105600	106215035	4270	4270	4270	4270	0
464	20230607	105500	106215035	4270	4270	4270	4270	43
465	20230607	105400	106031425	4270	4270	4270	4270	9
466	20230607	105300	105992995	4280	4280	4280	4280	0
467	20230607	105200	105992995	4280	4280	4280	4280	0
468	20230607	105100	105992995	4280	4280	4280	4280	0
469	20230607	105000	105992995	4280	4280	4280	4280	305
470	20230607	104900	104687595	4280	4280	4280	4280	0
471	20230607	104800	104687595	4280	4280	4280	4280	0
472	20230607	104700	104687595	4280	4280	4280	4280	0
473	20230607	104600	104687595	4280	4280	4280	4280	0
474	20230607	104500	104687595	4280	4280	4280	4280	0
475	20230607	104400	104687595	4280	4280	4280	4280	0
476	20230607	104300	104687595	4280	4280	4280	4280	0
477	20230607	104200	104687595	4280	4280	4280	4280	0
478	20230607	104100	104687595	4280	4280	4280	4280	200
479	20230607	104000	103831595	4290	4290	4290	4290	0
480	20230607	103900	103831595	4290	4290	4290	4290	0
481	20230607	103800	103831595	4290	4290	4290	4290	0
482	20230607	103700	103831595	4290	4290	4290	4290	0
483	20230607	103600	103831595	4290	4270	4290	4270	18
484	20230607	103500	103754715	4295	4295	4295	4295	0
485	20230607	103400	103754715	4295	4295	4295	4295	0
486	20230607	103300	103754715	4295	4295	4295	4295	0
487	20230607	103200	103754715	4295	4295	4295	4295	0
488	20230607	103100	103754715	4295	4270	4295	4270	445
489	20230607	103000	101852340	4270	4265	4270	4265	491
490	20230607	102900	99756575	4270	4265	4270	4265	49
491	20230607	102800	99547420	4265	4265	4265	4265	0
492	20230607	102700	99547420	4265	4265	4265	4265	5
493	20230607	102600	99526095	4265	4265	4265	4265	7
494	20230607	102500	99496240	4265	4265	4265	4265	0
495	20230607	102400	99496240	4265	4265	4265	4265	7
496	20230607	102300	99466385	4265	4270	4270	4265	1297
497	20230607	102200	93934250	4270	4270	4270	4270	0
498	20230607	102100	93934250	4270	4270	4270	4270	53
499	20230607	102000	93707940	4270	4270	4270	4270	0
500	20230607	101900	93707940	4270	4265	4270	4265	404
501	20230607	101800	91984875	4285	4285	4285	4285	1
502	20230607	101700	91980590	4270	4270	4270	4270	0
503	20230607	101600	91980590	4270	4270	4270	4270	132
504	20230607	101500	91416950	4270	4270	4270	4270	8
505	20230607	101400	91382790	4270	4270	4270	4270	16
506	20230607	101300	91314470	4275	4275	4275	4275	4
507	20230607	101200	91297370	4295	4295	4295	4295	17
508	20230607	101100	91224355	4295	4295	4295	4295	84
509	20230607	101000	90863575	4295	4285	4295	4285	50
510	20230607	100900	90649185	4285	4285	4285	4285	1
511	20230607	100800	90644900	4250	4255	4255	4250	350
512	20230607	100700	89156205	4255	4260	4260	4255	400
513	20230607	100600	87453465	4260	4260	4260	4260	0
514	20230607	100500	87453465	4260	4260	4260	4260	461
515	20230607	100400	85489605	4285	4285	4285	4285	1409
516	20230607	100300	79452040	4285	4275	4285	4260	394
517	20230607	100200	77769095	4285	4285	4285	4285	0
518	20230607	100100	77769095	4285	4285	4285	4285	0
519	20230607	100000	77769095	4285	4280	4285	4280	12
520	20230607	095900	77717680	4285	4285	4285	4285	0
521	20230607	095800	77717680	4285	4285	4285	4285	0
522	20230607	095700	77717680	4285	4285	4285	4285	0
523	20230607	095600	77717680	4285	4285	4285	4285	4
524	20230607	095500	77700540	4285	4285	4285	4285	2
525	20230607	095400	77691970	4285	4285	4285	4285	4
526	20230607	095300	77674830	4285	4285	4285	4285	0
527	20230607	095200	77674830	4285	4285	4285	4285	0
528	20230607	095100	77674830	4285	4285	4285	4285	0
529	20230607	095000	77674830	4285	4285	4285	4285	1
530	20230607	094900	77670545	4270	4270	4270	4270	300
531	20230607	094800	76389545	4270	4270	4270	4270	125
532	20230607	094700	75855795	4270	4270	4270	4270	14
533	20230607	094600	75796015	4295	4295	4295	4295	6
534	20230607	094500	75770245	4295	4290	4295	4290	4
535	20230607	094400	75753080	4290	4290	4290	4290	2
536	20230607	094300	75744500	4295	4295	4295	4295	1
537	20230607	094200	75740205	4295	4295	4295	4295	241
538	20230607	094100	74705110	4270	4295	4295	4270	116
539	20230607	094000	74209615	4295	4295	4295	4295	0
540	20230607	093900	74209615	4295	4295	4295	4295	0
541	20230607	093800	74209615	4295	4295	4295	4295	0
542	20230607	093700	74209615	4295	4295	4295	4295	6
543	20230607	093600	74183845	4295	4295	4295	4295	1
544	20230607	093500	74179550	4295	4295	4295	4295	0
545	20230607	093400	74179550	4295	4295	4295	4295	0
546	20230607	093300	74179550	4295	4290	4295	4290	5
547	20230607	093200	74158090	4280	4260	4280	4250	1701
548	20230607	093100	66913385	4250	4260	4260	4250	665
549	20230607	093000	64083415	4280	4280	4280	4280	0
550	20230607	092900	64083415	4280	4280	4280	4280	3
551	20230607	092800	64070575	4280	4280	4280	4255	2885
552	20230607	092700	51732295	4275	4275	4275	4275	300
553	20230607	092600	50449795	4280	4280	4280	4280	0
554	20230607	092500	50449795	4280	4280	4280	4280	400
555	20230607	092400	48737795	4275	4280	4280	4275	121
556	20230607	092300	48220270	4280	4250	4280	4250	3359
557	20230607	092200	33927295	4250	4255	4255	4250	2496
558	20230607	092100	23314295	4255	4255	4255	4255	25
559	20230607	092000	23207920	4255	4255	4255	4250	699
560	20230607	091900	20234790	4255	4255	4255	4255	3
561	20230607	091800	20222025	4260	4260	4260	4260	0
562	20230607	091700	20222025	4260	4260	4260	4260	3
563	20230607	091600	20209245	4260	4260	4260	4255	934
564	20230607	091500	16232155	4265	4265	4265	4265	0
565	20230607	091400	16232155	4265	4265	4265	4265	9
566	20230607	091300	16193770	4265	4265	4265	4265	30
567	20230607	091200	16065820	4265	4265	4265	4255	979
568	20230607	091100	11895395	4265	4265	4265	4265	252
569	20230607	091000	10820615	4270	4270	4270	4270	0
570	20230607	090900	10820615	4270	4270	4270	4270	25
571	20230607	090800	10713865	4270	4270	4270	4270	30
572	20230607	090700	10585765	4265	4270	4270	4265	674
573	20230607	090600	7708675	4270	4270	4270	4270	179
574	20230607	090500	6944345	4275	4280	4280	4275	51
575	20230607	090400	6726245	4280	4280	4280	4280	2
576	20230607	090300	6717685	4280	4280	4280	4280	20
577	20230607	090200	6632085	4280	4285	4285	4280	621
578	20230607	090100	3974160	4290	4290	4290	4290	317
579	20230607	090000	2614230	4300	4300	4300	4290	608