KissMeData/114450/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184200	173637740	4065	4065	4065	4065	153
3	20230613	184100	173637740	4065	4065	4065	4065	0
4	20230613	184000	173637740	4065	4065	4065	4065	0
5	20230613	183900	173637740	4065	4065	4065	4065	0
6	20230613	183800	173637740	4065	4065	4065	4065	0
7	20230613	183700	173637740	4065	4065	4065	4065	0
8	20230613	183600	173637740	4065	4065	4065	4065	0
9	20230613	183500	173637740	4065	4065	4065	4065	0
10	20230613	183400	173637740	4065	4065	4065	4065	0
11	20230613	183300	173637740	4065	4065	4065	4065	0
12	20230613	183200	173637740	4065	4065	4065	4065	0
13	20230613	183100	173637740	4065	4065	4065	4065	0
14	20230613	183000	173637740	4065	4065	4065	4065	0
15	20230613	182900	173637740	4065	4065	4065	4065	0
16	20230613	182800	173637740	4065	4065	4065	4065	0
17	20230613	182700	173637740	4065	4065	4065	4065	0
18	20230613	182600	173637740	4065	4065	4065	4065	0
19	20230613	182500	173637740	4065	4065	4065	4065	0
20	20230613	182400	173637740	4065	4065	4065	4065	0
21	20230613	182300	173637740	4065	4065	4065	4065	0
22	20230613	182200	173637740	4065	4065	4065	4065	0
23	20230613	182100	173637740	4065	4065	4065	4065	0
24	20230613	182000	173637740	4065	4065	4065	4065	0
25	20230613	181900	173637740	4065	4065	4065	4065	0
26	20230613	181800	173637740	4065	4065	4065	4065	0
27	20230613	181700	173637740	4065	4065	4065	4065	0
28	20230613	181600	173637740	4065	4065	4065	4065	0
29	20230613	181500	173637740	4065	4065	4065	4065	0
30	20230613	181400	173637740	4065	4065	4065	4065	0
31	20230613	181300	173637740	4065	4065	4065	4065	0
32	20230613	181200	173637740	4065	4065	4065	4065	153
33	20230613	181100	173637740	4065	4065	4065	4065	0
34	20230613	181000	173637740	4065	4065	4065	4065	0
35	20230613	180900	173637740	4065	4065	4065	4065	0
36	20230613	180800	173637740	4065	4065	4065	4065	0
37	20230613	180700	173637740	4065	4065	4065	4065	0
38	20230613	180600	173637740	4065	4065	4065	4065	0
39	20230613	180500	173637740	4065	4065	4065	4065	0
40	20230613	180400	173637740	4065	4065	4065	4065	0
41	20230613	180300	173637740	4065	4065	4065	4065	0
42	20230613	180200	173637740	4065	4065	4065	4065	0
43	20230613	180100	173637740	4065	4065	4065	4065	0
44	20230613	180000	173637740	4065	4065	4065	4065	0
45	20230613	175900	173637740	4065	4065	4065	4065	0
46	20230613	175800	173637740	4065	4065	4065	4065	0
47	20230613	175700	173637740	4065	4065	4065	4065	0
48	20230613	175600	173637740	4065	4065	4065	4065	0
49	20230613	175500	173637740	4065	4065	4065	4065	0
50	20230613	175400	173637740	4065	4065	4065	4065	0
51	20230613	175300	173637740	4065	4065	4065	4065	0
52	20230613	175200	173637740	4065	4065	4065	4065	0
53	20230613	175100	173637740	4065	4065	4065	4065	0
54	20230613	175000	173637740	4065	4065	4065	4065	0
55	20230613	174900	173637740	4065	4065	4065	4065	0
56	20230613	174800	173637740	4065	4065	4065	4065	0
57	20230613	174700	173637740	4065	4065	4065	4065	0
58	20230613	174600	173637740	4065	4065	4065	4065	0
59	20230613	174500	173637740	4065	4065	4065	4065	0
60	20230613	174400	173637740	4065	4065	4065	4065	0
61	20230613	174300	173637740	4065	4065	4065	4065	0
62	20230613	174200	173637740	4065	4065	4065	4065	153
63	20230613	174100	173637740	4065	4065	4065	4065	0
64	20230613	174000	173637740	4065	4065	4065	4065	0
65	20230613	173900	173637740	4065	4065	4065	4065	0
66	20230613	173800	173637740	4065	4065	4065	4065	0
67	20230613	173700	173637740	4065	4065	4065	4065	0
68	20230613	173600	173637740	4065	4065	4065	4065	0
69	20230613	173500	173637740	4065	4065	4065	4065	0
70	20230613	173400	173637740	4065	4065	4065	4065	0
71	20230613	173300	173637740	4065	4065	4065	4065	0
72	20230613	173200	173637740	4065	4065	4065	4065	0
73	20230613	173100	173637740	4065	4065	4065	4065	0
74	20230613	173000	173637740	4065	4065	4065	4065	0
75	20230613	172900	173637740	4065	4065	4065	4065	0
76	20230613	172800	173637740	4065	4065	4065	4065	0
77	20230613	172700	173637740	4065	4065	4065	4065	0
78	20230613	172600	173637740	4065	4065	4065	4065	0
79	20230613	172500	173637740	4065	4065	4065	4065	0
80	20230613	172400	173637740	4065	4065	4065	4065	0
81	20230613	172300	173637740	4065	4065	4065	4065	0
82	20230613	172200	173637740	4065	4065	4065	4065	0
83	20230613	172100	173637740	4065	4065	4065	4065	0
84	20230613	172000	173637740	4065	4065	4065	4065	0
85	20230613	171900	173637740	4065	4065	4065	4065	0
86	20230613	171800	173637740	4065	4065	4065	4065	0
87	20230613	171700	173637740	4065	4065	4065	4065	0
88	20230613	171600	173637740	4065	4065	4065	4065	0
89	20230613	171500	173637740	4065	4065	4065	4065	0
90	20230613	171400	173637740	4065	4065	4065	4065	0
91	20230613	171300	173637740	4065	4065	4065	4065	0
92	20230613	171200	173637740	4065	4065	4065	4065	153
93	20230613	171100	173637740	4065	4065	4065	4065	0
94	20230613	171000	173637740	4065	4065	4065	4065	0
95	20230613	170900	173637740	4065	4065	4065	4065	0
96	20230613	170800	173637740	4065	4065	4065	4065	0
97	20230613	170700	173637740	4065	4065	4065	4065	0
98	20230613	170600	173637740	4065	4065	4065	4065	0
99	20230613	170500	173637740	4065	4065	4065	4065	0
100	20230613	170400	173637740	4065	4065	4065	4065	0
101	20230613	170300	173637740	4065	4065	4065	4065	0
102	20230613	170200	173637740	4065	4065	4065	4065	0
103	20230613	170100	173637740	4065	4065	4065	4065	0
104	20230613	170000	173637740	4065	4065	4065	4065	0
105	20230613	165900	173637740	4065	4065	4065	4065	0
106	20230613	165800	173637740	4065	4065	4065	4065	0
107	20230613	165700	173637740	4065	4065	4065	4065	0
108	20230613	165600	173637740	4065	4065	4065	4065	0
109	20230613	165500	173637740	4065	4065	4065	4065	0
110	20230613	165400	173637740	4065	4065	4065	4065	0
111	20230613	165300	173637740	4065	4065	4065	4065	0
112	20230613	165200	173637740	4065	4065	4065	4065	0
113	20230613	165100	173637740	4065	4065	4065	4065	0
114	20230613	165000	173637740	4065	4065	4065	4065	0
115	20230613	164900	173637740	4065	4065	4065	4065	0
116	20230613	164800	173637740	4065	4065	4065	4065	0
117	20230613	164700	173637740	4065	4065	4065	4065	0
118	20230613	164600	173637740	4065	4065	4065	4065	0
119	20230613	164500	173637740	4065	4065	4065	4065	0
120	20230613	164400	173637740	4065	4065	4065	4065	0
121	20230613	164300	173637740	4065	4065	4065	4065	0
122	20230613	164200	173637740	4065	4065	4065	4065	153
123	20230613	164100	173637740	4065	4065	4065	4065	0
124	20230613	164000	173637740	4065	4065	4065	4065	0
125	20230613	163900	173637740	4065	4065	4065	4065	0
126	20230613	163800	173637740	4065	4065	4065	4065	0
127	20230613	163700	173637740	4065	4065	4065	4065	0
128	20230613	163600	173637740	4065	4065	4065	4065	0
129	20230613	163500	173637740	4065	4065	4065	4065	0
130	20230613	163400	173637740	4065	4065	4065	4065	0
131	20230613	163300	173637740	4065	4065	4065	4065	0
132	20230613	163200	173637740	4065	4065	4065	4065	0
133	20230613	163100	173637740	4065	4065	4065	4065	0
134	20230613	163000	173637740	4065	4065	4065	4065	0
135	20230613	162900	173637740	4065	4065	4065	4065	0
136	20230613	162800	173637740	4065	4065	4065	4065	0
137	20230613	162700	173637740	4065	4065	4065	4065	0
138	20230613	162600	173637740	4065	4065	4065	4065	0
139	20230613	162500	173637740	4065	4065	4065	4065	0
140	20230613	162400	173637740	4065	4065	4065	4065	0
141	20230613	162300	173637740	4065	4065	4065	4065	0
142	20230613	162200	173637740	4065	4065	4065	4065	0
143	20230613	162100	173637740	4065	4065	4065	4065	0
144	20230613	162000	173637740	4065	4065	4065	4065	0
145	20230613	161900	173637740	4065	4065	4065	4065	0
146	20230613	161800	173637740	4065	4065	4065	4065	0
147	20230613	161700	173637740	4065	4065	4065	4065	0
148	20230613	161600	173637740	4065	4065	4065	4065	0
149	20230613	161500	173637740	4065	4065	4065	4065	0
150	20230613	161400	173637740	4065	4065	4065	4065	0
151	20230613	161300	173637740	4065	4065	4065	4065	0
152	20230613	161200	173637740	4065	4065	4065	4065	153
153	20230613	161100	173637740	4065	4065	4065	4065	0
154	20230613	161000	173637740	4065	4065	4065	4065	0
155	20230613	160900	173637740	4065	4065	4065	4065	0
156	20230613	160800	173637740	4065	4065	4065	4065	0
157	20230613	160700	173637740	4065	4065	4065	4065	0
158	20230613	160600	173637740	4065	4065	4065	4065	0
159	20230613	160500	173637740	4065	4065	4065	4065	0
160	20230613	160400	173637740	4065	4065	4065	4065	0
161	20230613	160300	173637740	4065	4065	4065	4065	0
162	20230613	160200	173637740	4065	4065	4065	4065	0
163	20230613	160100	173637740	4065	4065	4065	4065	0
164	20230613	160000	173637740	4065	4065	4065	4065	0
165	20230613	155900	173637740	4065	4065	4065	4065	0
166	20230613	155800	173637740	4065	4065	4065	4065	0
167	20230613	155700	173637740	4065	4065	4065	4065	0
168	20230613	155600	173637740	4065	4065	4065	4065	0
169	20230613	155500	173637740	4065	4065	4065	4065	0
170	20230613	155400	173637740	4065	4065	4065	4065	0
171	20230613	155300	173637740	4065	4065	4065	4065	0
172	20230613	155200	173637740	4065	4065	4065	4065	0
173	20230613	155100	173637740	4065	4065	4065	4065	0
174	20230613	155000	173637740	4065	4065	4065	4065	0
175	20230613	154900	173637740	4065	4065	4065	4065	0
176	20230613	154800	173637740	4065	4065	4065	4065	0
177	20230613	154700	173637740	4065	4065	4065	4065	0
178	20230613	154600	173637740	4065	4065	4065	4065	0
179	20230613	154500	173637740	4065	4065	4065	4065	0
180	20230613	154400	173637740	4065	4065	4065	4065	0
181	20230613	154300	173637740	4065	4065	4065	4065	0
182	20230613	154200	173637740	4065	4065	4065	4065	153
183	20230613	154100	173637740	4065	4065	4065	4065	0
184	20230613	154000	173637740	4065	4065	4065	4065	0
185	20230613	153900	173637740	4065	4065	4065	4065	0
186	20230613	153800	173637740	4065	4065	4065	4065	0
187	20230613	153700	173637740	4065	4065	4065	4065	0
188	20230613	153600	173637740	4065	4065	4065	4065	0
189	20230613	153500	173637740	4065	4065	4065	4065	0
190	20230613	153400	173637740	4065	4065	4065	4065	0
191	20230613	153300	173637740	4065	4065	4065	4065	0
192	20230613	153200	173637740	4065	4065	4065	4065	0
193	20230613	153100	173637740	4065	4065	4065	4065	0
194	20230613	153000	173637740	4065	4065	4065	4065	153
195	20230613	152900	173015795	4065	4065	4065	4065	0
196	20230613	152800	173015795	4065	4065	4065	4065	0
197	20230613	152700	173015795	4065	4065	4065	4065	0
198	20230613	152600	173015795	4065	4065	4065	4065	0
199	20230613	152500	173015795	4065	4065	4065	4065	0
200	20230613	152400	173015795	4065	4065	4065	4065	0
201	20230613	152300	173015795	4065	4065	4065	4065	0
202	20230613	152200	173015795	4065	4065	4065	4065	0
203	20230613	152100	173015795	4065	4065	4065	4065	0
204	20230613	152000	173015795	4065	4065	4065	4065	0
205	20230613	151900	173015795	4065	4060	4065	4060	390
206	20230613	151800	171432225	4050	4050	4050	4050	0
207	20230613	151700	171432225	4050	4050	4050	4050	0
208	20230613	151600	171432225	4050	4050	4050	4050	300
209	20230613	151500	170217225	4060	4060	4060	4060	0
210	20230613	151400	170217225	4060	4060	4060	4060	0
211	20230613	151300	170217225	4060	4060	4060	4060	0
212	20230613	151200	170217225	4060	4060	4060	4060	0
213	20230613	151100	170217225	4060	4060	4060	4060	0
214	20230613	151000	170217225	4060	4060	4060	4060	0
215	20230613	150900	170217225	4060	4060	4060	4060	0
216	20230613	150800	170217225	4060	4060	4060	4060	0
217	20230613	150700	170217225	4060	4050	4060	4050	400
218	20230613	150600	168593925	4055	4055	4055	4055	0
219	20230613	150500	168593925	4055	4055	4055	4055	0
220	20230613	150400	168593925	4055	4055	4055	4055	0
221	20230613	150300	168593925	4055	4055	4055	4055	0
222	20230613	150200	168593925	4055	4055	4055	4055	0
223	20230613	150100	168593925	4055	4055	4055	4055	0
224	20230613	150000	168593925	4055	4055	4055	4055	0
225	20230613	145900	168593925	4055	4050	4055	4050	145
226	20230613	145800	168006110	4050	4050	4050	4050	495
227	20230613	145700	166001360	4055	4055	4055	4055	1
228	20230613	145600	165997305	4055	4055	4055	4055	500
229	20230613	145500	163969805	4055	4055	4055	4055	7
230	20230613	145400	163941420	4060	4060	4060	4060	246
231	20230613	145300	162942660	4060	4055	4060	4055	1065
232	20230613	145200	158623760	4055	4055	4055	4055	42
233	20230613	145100	158453450	4055	4055	4055	4055	101
234	20230613	145000	158043895	4050	4050	4050	4050	0
235	20230613	144900	158043895	4050	4050	4050	4050	0
236	20230613	144800	158043895	4050	4050	4050	4050	0
237	20230613	144700	158043895	4050	4050	4050	4050	0
238	20230613	144600	158043895	4050	4050	4050	4050	0
239	20230613	144500	158043895	4050	4050	4050	4050	0
240	20230613	144400	158043895	4050	4050	4050	4050	374
241	20230613	144300	156529195	4060	4060	4060	4060	0
242	20230613	144200	156529195	4060	4060	4060	4060	0
243	20230613	144100	156529195	4060	4060	4060	4060	10
244	20230613	144000	156488595	4060	4060	4060	4060	1153
245	20230613	143900	151807415	4060	4060	4060	4060	0
246	20230613	143800	151807415	4060	4060	4060	4060	0
247	20230613	143700	151807415	4060	4060	4060	4060	0
248	20230613	143600	151807415	4060	4060	4060	4060	0
249	20230613	143500	151807415	4060	4060	4060	4060	100
250	20230613	143400	151401415	4060	4060	4060	4060	0
251	20230613	143300	151401415	4060	4060	4060	4060	0
252	20230613	143200	151401415	4060	4060	4060	4060	0
253	20230613	143100	151401415	4060	4060	4060	4060	100
254	20230613	143000	150995415	4060	4060	4060	4060	0
255	20230613	142900	150995415	4060	4060	4060	4060	0
256	20230613	142800	150995415	4060	4060	4060	4060	3
257	20230613	142700	150983235	4060	4060	4060	4060	0
258	20230613	142600	150983235	4060	4060	4060	4060	0
259	20230613	142500	150983235	4060	4060	4060	4060	0
260	20230613	142400	150983235	4060	4060	4060	4060	12
261	20230613	142300	150934515	4060	4060	4060	4060	5
262	20230613	142200	150914215	4060	4060	4060	4060	0
263	20230613	142100	150914215	4060	4060	4060	4060	0
264	20230613	142000	150914215	4060	4060	4060	4060	0
265	20230613	141900	150914215	4060	4060	4060	4060	0
266	20230613	141800	150914215	4060	4060	4060	4060	0
267	20230613	141700	150914215	4060	4060	4060	4060	1
268	20230613	141600	150910155	4050	4050	4050	4050	0
269	20230613	141500	150910155	4050	4050	4050	4050	0
270	20230613	141400	150910155	4050	4050	4050	4050	0
271	20230613	141300	150910155	4050	4050	4050	4050	24
272	20230613	141200	150812955	4060	4060	4060	4060	0
273	20230613	141100	150812955	4060	4060	4060	4060	1
274	20230613	141000	150808895	4060	4060	4060	4060	117
275	20230613	140900	150333875	4050	4050	4050	4050	0
276	20230613	140800	150333875	4050	4050	4050	4050	20
277	20230613	140700	150252875	4050	4050	4050	4050	0
278	20230613	140600	150252875	4050	4050	4050	4050	24
279	20230613	140500	150155675	4045	4045	4045	4045	7
280	20230613	140400	150127360	4045	4045	4045	4045	0
281	20230613	140300	150127360	4045	4045	4045	4045	0
282	20230613	140200	150127360	4045	4045	4045	4045	0
283	20230613	140100	150127360	4045	4045	4045	4045	0
284	20230613	140000	150127360	4045	4045	4045	4045	24
285	20230613	135900	150030280	4055	4055	4055	4055	0
286	20230613	135800	150030280	4055	4055	4055	4055	45
287	20230613	135700	149847805	4060	4060	4060	4060	0
288	20230613	135600	149847805	4060	4060	4060	4060	0
289	20230613	135500	149847805	4060	4060	4060	4060	0
290	20230613	135400	149847805	4060	4060	4060	4060	0
291	20230613	135300	149847805	4060	4060	4060	4060	0
292	20230613	135200	149847805	4060	4060	4060	4060	0
293	20230613	135100	149847805	4060	4060	4060	4060	0
294	20230613	135000	149847805	4060	4060	4060	4060	0
295	20230613	134900	149847805	4060	4060	4060	4060	0
296	20230613	134800	149847805	4060	4060	4060	4060	0
297	20230613	134700	149847805	4060	4060	4060	4060	0
298	20230613	134600	149847805	4060	4060	4060	4060	0
299	20230613	134500	149847805	4060	4060	4060	4060	0
300	20230613	134400	149847805	4060	4060	4060	4060	1
301	20230613	134300	149843745	4040	4040	4040	4040	0
302	20230613	134200	149843745	4040	4040	4040	4040	0
303	20230613	134100	149843745	4040	4040	4040	4040	1000
304	20230613	134000	145803745	4065	4065	4065	4065	0
305	20230613	133900	145803745	4065	4065	4065	4065	0
306	20230613	133800	145803745	4065	4065	4065	4065	0
307	20230613	133700	145803745	4065	4065	4065	4065	0
308	20230613	133600	145803745	4065	4065	4065	4065	0
309	20230613	133500	145803745	4065	4065	4065	4065	0
310	20230613	133400	145803745	4065	4065	4065	4065	0
311	20230613	133300	145803745	4065	4065	4065	4065	0
312	20230613	133200	145803745	4065	4065	4065	4065	0
313	20230613	133100	145803745	4065	4065	4065	4065	0
314	20230613	133000	145803745	4065	4065	4065	4065	0
315	20230613	132900	145803745	4065	4065	4065	4065	15
316	20230613	132800	145742770	4065	4065	4065	4065	5
317	20230613	132700	145722445	4065	4065	4065	4065	0
318	20230613	132600	145722445	4065	4065	4065	4065	1
319	20230613	132500	145718380	4045	4045	4045	4045	350
320	20230613	132400	144302630	4045	4045	4045	4045	0
321	20230613	132300	144302630	4045	4045	4045	4045	0
322	20230613	132200	144302630	4045	4045	4045	4045	720
323	20230613	132100	141390230	4050	4045	4050	4045	2386
324	20230613	132000	131726945	4050	4050	4050	4050	0
325	20230613	131900	131726945	4050	4050	4050	4050	0
326	20230613	131800	131726945	4050	4050	4050	4050	0
327	20230613	131700	131726945	4050	4050	4050	4050	2977
328	20230613	131600	119670095	4050	4050	4050	4050	0
329	20230613	131500	119670095	4050	4050	4050	4050	0
330	20230613	131400	119670095	4050	4050	4050	4050	0
331	20230613	131300	119670095	4050	4050	4050	4050	1
332	20230613	131200	119666045	4050	4055	4055	4050	1000
333	20230613	131100	115614780	4065	4065	4065	4065	26
334	20230613	131000	115509090	4065	4065	4065	4065	0
335	20230613	130900	115509090	4065	4065	4065	4065	26
336	20230613	130800	115403400	4065	4065	4065	4065	0
337	20230613	130700	115403400	4065	4065	4065	4065	0
338	20230613	130600	115403400	4065	4065	4065	4065	0
339	20230613	130500	115403400	4065	4065	4065	4065	1
340	20230613	130400	115399335	4050	4050	4050	4050	0
341	20230613	130300	115399335	4050	4050	4050	4050	0
342	20230613	130200	115399335	4050	4050	4050	4050	0
343	20230613	130100	115399335	4050	4050	4050	4050	0
344	20230613	130000	115399335	4050	4050	4050	4050	0
345	20230613	125900	115399335	4050	4050	4050	4050	0
346	20230613	125800	115399335	4050	4050	4050	4050	4
347	20230613	125700	115383135	4060	4060	4060	4060	0
348	20230613	125600	115383135	4060	4060	4060	4060	0
349	20230613	125500	115383135	4060	4060	4060	4060	24
350	20230613	125400	115285695	4065	4065	4065	4065	0
351	20230613	125300	115285695	4065	4065	4065	4065	0
352	20230613	125200	115285695	4065	4065	4065	4065	0
353	20230613	125100	115285695	4065	4065	4065	4065	0
354	20230613	125000	115285695	4065	4065	4065	4065	1
355	20230613	124900	115281630	4060	4060	4060	4060	0
356	20230613	124800	115281630	4060	4060	4060	4060	0
357	20230613	124700	115281630	4060	4060	4060	4060	24
358	20230613	124600	115184190	4065	4065	4065	4065	0
359	20230613	124500	115184190	4065	4065	4065	4065	0
360	20230613	124400	115184190	4065	4065	4065	4065	10
361	20230613	124300	115143540	4065	4065	4065	4065	0
362	20230613	124200	115143540	4065	4065	4065	4065	0
363	20230613	124100	115143540	4065	4065	4065	4065	0
364	20230613	124000	115143540	4065	4065	4065	4065	0
365	20230613	123900	115143540	4065	4065	4065	4065	20
366	20230613	123800	115062240	4065	4065	4065	4065	0
367	20230613	123700	115062240	4065	4065	4065	4065	0
368	20230613	123600	115062240	4065	4065	4065	4065	0
369	20230613	123500	115062240	4065	4065	4065	4065	0
370	20230613	123400	115062240	4065	4065	4065	4065	1
371	20230613	123300	115058175	4055	4055	4055	4055	0
372	20230613	123200	115058175	4055	4055	4055	4055	0
373	20230613	123100	115058175	4055	4055	4055	4055	0
374	20230613	123000	115058175	4055	4055	4055	4055	0
375	20230613	122900	115058175	4055	4055	4055	4055	0
376	20230613	122800	115058175	4055	4055	4055	4055	0
377	20230613	122700	115058175	4055	4055	4055	4055	0
378	20230613	122600	115058175	4055	4055	4055	4055	7
379	20230613	122500	115029790	4055	4055	4055	4055	16
380	20230613	122400	114964910	4050	4055	4055	4050	200
381	20230613	122300	114154590	4050	4050	4050	4050	0
382	20230613	122200	114154590	4050	4050	4050	4050	0
383	20230613	122100	114154590	4050	4050	4050	4050	0
384	20230613	122000	114154590	4050	4050	4050	4050	0
385	20230613	121900	114154590	4050	4050	4050	4050	0
386	20230613	121800	114154590	4050	4055	4055	4050	1205
387	20230613	121700	109271155	4060	4060	4060	4060	0
388	20230613	121600	109271155	4060	4060	4060	4060	0
389	20230613	121500	109271155	4060	4060	4060	4060	0
390	20230613	121400	109271155	4060	4060	4060	4060	266
391	20230613	121300	108191195	4060	4060	4060	4060	100
392	20230613	121200	107785195	4065	4065	4065	4065	0
393	20230613	121100	107785195	4065	4065	4065	4065	0
394	20230613	121000	107785195	4065	4065	4065	4065	0
395	20230613	120900	107785195	4065	4065	4065	4065	0
396	20230613	120800	107785195	4065	4065	4065	4065	0
397	20230613	120700	107785195	4065	4065	4065	4065	0
398	20230613	120600	107785195	4065	4065	4065	4065	0
399	20230613	120500	107785195	4065	4065	4065	4065	0
400	20230613	120400	107785195	4065	4065	4065	4065	0
401	20230613	120300	107785195	4065	4065	4065	4065	0
402	20230613	120200	107785195	4065	4065	4065	4065	0
403	20230613	120100	107785195	4065	4065	4065	4065	0
404	20230613	120000	107785195	4065	4065	4065	4065	200
405	20230613	115900	106972195	4070	4070	4070	4070	1
406	20230613	115800	106968125	4060	4060	4060	4060	0
407	20230613	115700	106968125	4060	4060	4060	4060	0
408	20230613	115600	106968125	4060	4060	4060	4060	0
409	20230613	115500	106968125	4060	4060	4060	4060	1
410	20230613	115400	106964065	4060	4060	4060	4060	0
411	20230613	115300	106964065	4060	4060	4060	4060	0
412	20230613	115200	106964065	4060	4060	4060	4060	0
413	20230613	115100	106964065	4060	4060	4060	4060	0
414	20230613	115000	106964065	4060	4060	4060	4060	0
415	20230613	114900	106964065	4060	4060	4060	4060	200
416	20230613	114800	106152065	4060	4060	4060	4060	0
417	20230613	114700	106152065	4060	4060	4060	4060	0
418	20230613	114600	106152065	4060	4060	4060	4060	0
419	20230613	114500	106152065	4060	4060	4060	4060	20
420	20230613	114400	106070865	4060	4060	4060	4060	43
421	20230613	114300	105896285	4060	4060	4060	4060	1691
422	20230613	114200	99030825	4060	4060	4060	4060	0
423	20230613	114100	99030825	4060	4060	4060	4060	0
424	20230613	114000	99030825	4060	4060	4060	4060	255
425	20230613	113900	97995525	4060	4060	4060	4060	467
426	20230613	113800	96099505	4065	4065	4065	4065	0
427	20230613	113700	96099505	4065	4065	4065	4065	200
428	20230613	113600	95286505	4075	4075	4075	4075	2
429	20230613	113500	95278355	4070	4070	4070	4070	0
430	20230613	113400	95278355	4070	4070	4070	4070	0
431	20230613	113300	95278355	4070	4070	4070	4070	35
432	20230613	113200	95135905	4070	4070	4070	4070	0
433	20230613	113100	95135905	4070	4070	4070	4070	0
434	20230613	113000	95135905	4070	4070	4070	4070	0
435	20230613	112900	95135905	4070	4070	4070	4070	15
436	20230613	112800	95074855	4075	4075	4075	4075	0
437	20230613	112700	95074855	4075	4075	4075	4075	0
438	20230613	112600	95074855	4075	4075	4075	4075	250
439	20230613	112500	94056105	4075	4075	4075	4075	0
440	20230613	112400	94056105	4075	4075	4075	4075	0
441	20230613	112300	94056105	4075	4065	4075	4065	1634
442	20230613	112200	87403280	4065	4065	4065	4065	0
443	20230613	112100	87403280	4065	4065	4065	4065	0
444	20230613	112000	87403280	4065	4065	4065	4065	56
445	20230613	111900	87175640	4065	4060	4065	4060	592
446	20230613	111800	84771770	4060	4065	4065	4060	260
447	20230613	111700	83716020	4070	4070	4070	4070	0
448	20230613	111600	83716020	4070	4070	4070	4070	11
449	20230613	111500	83671250	4070	4070	4070	4070	0
450	20230613	111400	83671250	4070	4070	4070	4070	0
451	20230613	111300	83671250	4070	4070	4070	4070	0
452	20230613	111200	83671250	4070	4070	4070	4070	0
453	20230613	111100	83671250	4070	4070	4070	4070	0
454	20230613	111000	83671250	4070	4070	4070	4070	15
455	20230613	110900	83610200	4070	4065	4070	4065	6
456	20230613	110800	83585805	4065	4065	4065	4065	0
457	20230613	110700	83585805	4065	4065	4065	4065	200
458	20230613	110600	82772805	4065	4065	4065	4065	2
459	20230613	110500	82764675	4070	4070	4070	4070	0
460	20230613	110400	82764675	4070	4070	4070	4070	397
461	20230613	110300	81148885	4065	4065	4065	4065	85
462	20230613	110200	80803360	4060	4060	4065	4060	1433
463	20230613	110100	74982840	4055	4055	4055	4055	56
464	20230613	110000	74755760	4060	4060	4060	4060	194
465	20230613	105900	73968120	4060	4060	4060	4060	0
466	20230613	105800	73968120	4060	4060	4060	4060	0
467	20230613	105700	73968120	4060	4060	4060	4060	0
468	20230613	105600	73968120	4060	4060	4060	4060	0
469	20230613	105500	73968120	4060	4060	4060	4060	0
470	20230613	105400	73968120	4060	4060	4060	4060	14
471	20230613	105300	73911280	4060	4060	4060	4060	0
472	20230613	105200	73911280	4060	4060	4065	4060	193
473	20230613	105100	73127695	4055	4055	4055	4055	10
474	20230613	105000	73087145	4065	4065	4065	4065	0
475	20230613	104900	73087145	4065	4065	4065	4065	0
476	20230613	104800	73087145	4065	4065	4065	4065	0
477	20230613	104700	73087145	4065	4065	4065	4065	0
478	20230613	104600	73087145	4065	4065	4065	4065	0
479	20230613	104500	73087145	4065	4065	4065	4065	0
480	20230613	104400	73087145	4065	4065	4065	4065	0
481	20230613	104300	73087145	4065	4065	4065	4065	0
482	20230613	104200	73087145	4065	4065	4065	4065	0
483	20230613	104100	73087145	4065	4065	4065	4065	1
484	20230613	104000	73083080	4045	4055	4055	4045	1500
485	20230613	103900	67004840	4070	4070	4070	4070	1
486	20230613	103800	67000770	4055	4055	4055	4055	0
487	20230613	103700	67000770	4055	4055	4055	4055	0
488	20230613	103600	67000770	4055	4055	4055	4055	0
489	20230613	103500	67000770	4055	4055	4055	4055	114
490	20230613	103400	66538500	4055	4055	4055	4055	0
491	20230613	103300	66538500	4055	4055	4055	4055	0
492	20230613	103200	66538500	4055	4060	4060	4055	675
493	20230613	103100	63798875	4070	4070	4070	4070	30
494	20230613	103000	63676775	4065	4065	4065	4065	415
495	20230613	102900	61989800	4065	4065	4065	4065	93
496	20230613	102800	61611755	4065	4065	4065	4065	0
497	20230613	102700	61611755	4065	4050	4065	4050	103
498	20230613	102600	61194560	4050	4050	4050	4050	1
499	20230613	102500	61190510	4070	4070	4070	4070	0
500	20230613	102400	61190510	4070	4070	4070	4070	0
501	20230613	102300	61190510	4070	4070	4070	4070	2
502	20230613	102200	61182370	4050	4050	4050	4050	6
503	20230613	102100	61158070	4050	4050	4050	4050	0
504	20230613	102000	61158070	4050	4050	4050	4050	0
505	20230613	101900	61158070	4050	4050	4050	4050	0
506	20230613	101800	61158070	4050	4050	4050	4050	0
507	20230613	101700	61158070	4050	4050	4050	4050	0
508	20230613	101600	61158070	4050	4050	4050	4050	175
509	20230613	101500	60449320	4050	4050	4050	4050	1000
510	20230613	101400	56399320	4055	4055	4055	4055	0
511	20230613	101300	56399320	4055	4055	4055	4055	76
512	20230613	101200	56091140	4055	4055	4055	4055	0
513	20230613	101100	56091140	4055	4055	4055	4055	75
514	20230613	101000	55787015	4070	4070	4070	4070	0
515	20230613	100900	55787015	4070	4070	4070	4070	0
516	20230613	100800	55787015	4070	4070	4070	4070	0
517	20230613	100700	55787015	4070	4070	4070	4070	0
518	20230613	100600	55787015	4070	4070	4070	4070	0
519	20230613	100500	55787015	4070	4070	4070	4070	14
520	20230613	100400	55730035	4070	4070	4070	4070	10
521	20230613	100300	55689335	4075	4075	4075	4075	500
522	20230613	100200	53651835	4080	4080	4080	4080	0
523	20230613	100100	53651835	4080	4080	4080	4080	7
524	20230613	100000	53623275	4055	4060	4060	4055	1000
525	20230613	095900	49568240	4085	4060	4085	4060	3000
526	20230613	095800	37353920	4060	4060	4060	4060	0
527	20230613	095700	37353920	4060	4060	4060	4060	24
528	20230613	095600	37256480	4060	4060	4060	4060	0
529	20230613	095500	37256480	4060	4060	4060	4060	2
530	20230613	095400	37248360	4055	4055	4055	4055	0
531	20230613	095300	37248360	4055	4055	4055	4055	0
532	20230613	095200	37248360	4055	4055	4055	4055	8
533	20230613	095100	37215920	4060	4060	4060	4060	66
534	20230613	095000	36947960	4060	4060	4060	4060	510
535	20230613	094900	34877360	4060	4055	4060	4055	498
536	20230613	094800	32855890	4055	4055	4055	4055	0
537	20230613	094700	32855890	4055	4055	4055	4055	0
538	20230613	094600	32855890	4055	4055	4055	4055	1
539	20230613	094500	32851835	4060	4055	4060	4055	381
540	20230613	094400	31304980	4055	4055	4055	4055	250
541	20230613	094300	30291230	4055	4055	4055	4055	0
542	20230613	094200	30291230	4055	4055	4055	4055	11
543	20230613	094100	30246625	4055	4055	4055	4055	0
544	20230613	094000	30246625	4055	4055	4055	4055	8
545	20230613	093900	30214185	4060	4060	4060	4060	0
546	20230613	093800	30214185	4060	4055	4060	4055	1006
547	20230613	093700	26131365	4055	4055	4055	4055	0
548	20230613	093600	26131365	4055	4055	4055	4055	1
549	20230613	093500	26127310	4055	4055	4055	4055	0
550	20230613	093400	26127310	4055	4055	4055	4055	1
551	20230613	093300	26123255	4050	4050	4050	4050	27
552	20230613	093200	26013905	4050	4050	4050	4050	33
553	20230613	093100	25880255	4050	4050	4050	4050	0
554	20230613	093000	25880255	4050	4050	4050	4050	0
555	20230613	092900	25880255	4050	4050	4050	4050	0
556	20230613	092800	25880255	4050	4030	4050	4030	291
557	20230613	092700	24704130	4030	4030	4030	4030	0
558	20230613	092600	24704130	4030	4030	4030	4030	0
559	20230613	092500	24704130	4030	4030	4030	4030	4
560	20230613	092400	24688010	4030	4050	4050	4030	110
561	20230613	092300	24243470	4050	4050	4050	4050	34
562	20230613	092200	24105770	4060	4060	4060	4060	535
563	20230613	092100	21933670	4055	4065	4065	4055	132
564	20230613	092000	21397950	4060	4055	4060	4055	175
565	20230613	091900	20687625	4050	4050	4050	4050	938
566	20230613	091800	16888725	4050	4050	4050	4050	0
567	20230613	091700	16888725	4050	4050	4050	4050	0
568	20230613	091600	16888725	4050	4025	4050	4025	995
569	20230613	091500	12866675	4025	4025	4025	4025	0
570	20230613	091400	12866675	4025	4025	4025	4025	1037
571	20230613	091300	8692750	4040	4040	4040	4040	0
572	20230613	091200	8692750	4040	4040	4040	4040	34
573	20230613	091100	8555390	4025	4025	4025	4025	0
574	20230613	091000	8555390	4025	4025	4025	4025	18
575	20230613	090900	8482940	4025	4025	4025	4025	0
576	20230613	090800	8482940	4025	4025	4025	4025	0
577	20230613	090700	8482940	4025	4025	4025	4025	112
578	20230613	090600	8032140	4025	4025	4025	4025	124
579	20230613	090500	7533040	4025	4025	4025	4025	700
580	20230613	090400	4715540	4025	4025	4025	4025	0
581	20230613	090300	4715540	4025	4025	4025	4025	123
582	20230613	090200	4220465	4035	4055	4055	4035	158
583	20230613	090100	3581135	4055	4030	4055	4030	50
584	20230613	090000	3379610	4030	4025	4045	4025	839