KissMeData/000430/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183000	873053615	4165	4165	4165	4165	10248
3	20230613	182900	873053615	4165	4165	4165	4165	0
4	20230613	182800	873053615	4165	4165	4165	4165	0
5	20230613	182700	873053615	4165	4165	4165	4165	0
6	20230613	182600	873053615	4165	4165	4165	4165	0
7	20230613	182500	873053615	4165	4165	4165	4165	0
8	20230613	182400	873053615	4165	4165	4165	4165	0
9	20230613	182300	873053615	4165	4165	4165	4165	0
10	20230613	182200	873053615	4165	4165	4165	4165	0
11	20230613	182100	873053615	4165	4165	4165	4165	0
12	20230613	182000	873053615	4165	4165	4165	4165	0
13	20230613	181900	873053615	4165	4165	4165	4165	0
14	20230613	181800	873053615	4165	4165	4165	4165	0
15	20230613	181700	873053615	4165	4165	4165	4165	0
16	20230613	181600	873053615	4165	4165	4165	4165	0
17	20230613	181500	873053615	4165	4165	4165	4165	0
18	20230613	181400	873053615	4165	4165	4165	4165	0
19	20230613	181300	873053615	4165	4165	4165	4165	0
20	20230613	181200	873053615	4165	4165	4165	4165	0
21	20230613	181100	873053615	4165	4165	4165	4165	0
22	20230613	181000	873053615	4165	4165	4165	4165	0
23	20230613	180900	873053615	4165	4165	4165	4165	0
24	20230613	180800	873053615	4165	4165	4165	4165	0
25	20230613	180700	873053615	4165	4165	4165	4165	0
26	20230613	180600	873053615	4165	4165	4165	4165	0
27	20230613	180500	873053615	4165	4165	4165	4165	0
28	20230613	180400	873053615	4165	4165	4165	4165	0
29	20230613	180300	873053615	4165	4165	4165	4165	0
30	20230613	180200	873053615	4165	4165	4165	4165	0
31	20230613	180100	873053615	4165	4165	4165	4165	0
32	20230613	180000	873053615	4165	4165	4165	4165	10248
33	20230613	175900	873053615	4165	4165	4165	4165	0
34	20230613	175800	873053615	4165	4165	4165	4165	0
35	20230613	175700	873053615	4165	4165	4165	4165	0
36	20230613	175600	873053615	4165	4165	4165	4165	0
37	20230613	175500	873053615	4165	4165	4165	4165	0
38	20230613	175400	873053615	4165	4165	4165	4165	0
39	20230613	175300	873053615	4165	4165	4165	4165	0
40	20230613	175200	873053615	4165	4165	4165	4165	0
41	20230613	175100	873053615	4165	4165	4165	4165	0
42	20230613	175000	873053615	4165	4165	4165	4165	0
43	20230613	174900	873053615	4165	4165	4165	4165	0
44	20230613	174800	873053615	4165	4165	4165	4165	0
45	20230613	174700	873053615	4165	4165	4165	4165	0
46	20230613	174600	873053615	4165	4165	4165	4165	0
47	20230613	174500	873053615	4165	4165	4165	4165	0
48	20230613	174400	873053615	4165	4165	4165	4165	0
49	20230613	174300	873053615	4165	4165	4165	4165	0
50	20230613	174200	873053615	4165	4165	4165	4165	0
51	20230613	174100	873053615	4165	4165	4165	4165	0
52	20230613	174000	873053615	4165	4165	4165	4165	0
53	20230613	173900	873053615	4165	4165	4165	4165	0
54	20230613	173800	873053615	4165	4165	4165	4165	0
55	20230613	173700	873053615	4165	4165	4165	4165	0
56	20230613	173600	873053615	4165	4165	4165	4165	0
57	20230613	173500	873053615	4165	4165	4165	4165	0
58	20230613	173400	873053615	4165	4165	4165	4165	0
59	20230613	173300	873053615	4165	4165	4165	4165	0
60	20230613	173200	873053615	4165	4165	4165	4165	0
61	20230613	173100	873053615	4165	4165	4165	4165	0
62	20230613	173000	873053615	4165	4165	4165	4165	10248
63	20230613	172900	873053615	4165	4165	4165	4165	0
64	20230613	172800	873053615	4165	4165	4165	4165	0
65	20230613	172700	873053615	4165	4165	4165	4165	0
66	20230613	172600	873053615	4165	4165	4165	4165	0
67	20230613	172500	873053615	4165	4165	4165	4165	0
68	20230613	172400	873053615	4165	4165	4165	4165	0
69	20230613	172300	873053615	4165	4165	4165	4165	0
70	20230613	172200	873053615	4165	4165	4165	4165	0
71	20230613	172100	873053615	4165	4165	4165	4165	0
72	20230613	172000	873053615	4165	4165	4165	4165	0
73	20230613	171900	873053615	4165	4165	4165	4165	0
74	20230613	171800	873053615	4165	4165	4165	4165	0
75	20230613	171700	873053615	4165	4165	4165	4165	0
76	20230613	171600	873053615	4165	4165	4165	4165	0
77	20230613	171500	873053615	4165	4165	4165	4165	0
78	20230613	171400	873053615	4165	4165	4165	4165	0
79	20230613	171300	873053615	4165	4165	4165	4165	0
80	20230613	171200	873053615	4165	4165	4165	4165	0
81	20230613	171100	873053615	4165	4165	4165	4165	0
82	20230613	171000	873053615	4165	4165	4165	4165	0
83	20230613	170900	873053615	4165	4165	4165	4165	0
84	20230613	170800	873053615	4165	4165	4165	4165	0
85	20230613	170700	873053615	4165	4165	4165	4165	0
86	20230613	170600	873053615	4165	4165	4165	4165	0
87	20230613	170500	873053615	4165	4165	4165	4165	0
88	20230613	170400	873053615	4165	4165	4165	4165	0
89	20230613	170300	873053615	4165	4165	4165	4165	0
90	20230613	170200	873053615	4165	4165	4165	4165	0
91	20230613	170100	873053615	4165	4165	4165	4165	0
92	20230613	170000	873053615	4165	4165	4165	4165	10248
93	20230613	165900	873053615	4165	4165	4165	4165	0
94	20230613	165800	873053615	4165	4165	4165	4165	0
95	20230613	165700	873053615	4165	4165	4165	4165	0
96	20230613	165600	873053615	4165	4165	4165	4165	0
97	20230613	165500	873053615	4165	4165	4165	4165	0
98	20230613	165400	873053615	4165	4165	4165	4165	0
99	20230613	165300	873053615	4165	4165	4165	4165	0
100	20230613	165200	873053615	4165	4165	4165	4165	0
101	20230613	165100	873053615	4165	4165	4165	4165	0
102	20230613	165000	873053615	4165	4165	4165	4165	0
103	20230613	164900	873053615	4165	4165	4165	4165	0
104	20230613	164800	873053615	4165	4165	4165	4165	0
105	20230613	164700	873053615	4165	4165	4165	4165	0
106	20230613	164600	873053615	4165	4165	4165	4165	0
107	20230613	164500	873053615	4165	4165	4165	4165	0
108	20230613	164400	873053615	4165	4165	4165	4165	0
109	20230613	164300	873053615	4165	4165	4165	4165	0
110	20230613	164200	873053615	4165	4165	4165	4165	0
111	20230613	164100	873053615	4165	4165	4165	4165	0
112	20230613	164000	873053615	4165	4165	4165	4165	0
113	20230613	163900	873053615	4165	4165	4165	4165	0
114	20230613	163800	873053615	4165	4165	4165	4165	0
115	20230613	163700	873053615	4165	4165	4165	4165	0
116	20230613	163600	873053615	4165	4165	4165	4165	0
117	20230613	163500	873053615	4165	4165	4165	4165	0
118	20230613	163400	873053615	4165	4165	4165	4165	0
119	20230613	163300	873053615	4165	4165	4165	4165	0
120	20230613	163200	873053615	4165	4165	4165	4165	0
121	20230613	163100	873053615	4165	4165	4165	4165	0
122	20230613	163000	873053615	4165	4165	4165	4165	10248
123	20230613	162900	873053615	4165	4165	4165	4165	0
124	20230613	162800	873053615	4165	4165	4165	4165	0
125	20230613	162700	873053615	4165	4165	4165	4165	0
126	20230613	162600	873053615	4165	4165	4165	4165	0
127	20230613	162500	873053615	4165	4165	4165	4165	0
128	20230613	162400	873053615	4165	4165	4165	4165	0
129	20230613	162300	873053615	4165	4165	4165	4165	0
130	20230613	162200	873053615	4165	4165	4165	4165	0
131	20230613	162100	873053615	4165	4165	4165	4165	0
132	20230613	162000	873053615	4165	4165	4165	4165	0
133	20230613	161900	873053615	4165	4165	4165	4165	0
134	20230613	161800	873053615	4165	4165	4165	4165	0
135	20230613	161700	873053615	4165	4165	4165	4165	0
136	20230613	161600	873053615	4165	4165	4165	4165	0
137	20230613	161500	873053615	4165	4165	4165	4165	0
138	20230613	161400	873053615	4165	4165	4165	4165	0
139	20230613	161300	873053615	4165	4165	4165	4165	0
140	20230613	161200	873053615	4165	4165	4165	4165	0
141	20230613	161100	873053615	4165	4165	4165	4165	0
142	20230613	161000	873053615	4165	4165	4165	4165	0
143	20230613	160900	873053615	4165	4165	4165	4165	0
144	20230613	160800	873053615	4165	4165	4165	4165	0
145	20230613	160700	873053615	4165	4165	4165	4165	0
146	20230613	160600	873053615	4165	4165	4165	4165	0
147	20230613	160500	873053615	4165	4165	4165	4165	0
148	20230613	160400	873053615	4165	4165	4165	4165	0
149	20230613	160300	873053615	4165	4165	4165	4165	0
150	20230613	160200	873053615	4165	4165	4165	4165	0
151	20230613	160100	873053615	4165	4165	4165	4165	0
152	20230613	160000	873053615	4165	4165	4165	4165	10248
153	20230613	155900	873053615	4165	4165	4165	4165	0
154	20230613	155800	873053615	4165	4165	4165	4165	0
155	20230613	155700	873053615	4165	4165	4165	4165	0
156	20230613	155600	873053615	4165	4165	4165	4165	0
157	20230613	155500	873053615	4165	4165	4165	4165	0
158	20230613	155400	873053615	4165	4165	4165	4165	0
159	20230613	155300	873053615	4165	4165	4165	4165	0
160	20230613	155200	873053615	4165	4165	4165	4165	0
161	20230613	155100	873053615	4165	4165	4165	4165	0
162	20230613	155000	873053615	4165	4165	4165	4165	0
163	20230613	154900	873053615	4165	4165	4165	4165	0
164	20230613	154800	873053615	4165	4165	4165	4165	0
165	20230613	154700	873053615	4165	4165	4165	4165	0
166	20230613	154600	873053615	4165	4165	4165	4165	0
167	20230613	154500	873053615	4165	4165	4165	4165	0
168	20230613	154400	873053615	4165	4165	4165	4165	0
169	20230613	154300	873053615	4165	4165	4165	4165	0
170	20230613	154200	873053615	4165	4165	4165	4165	0
171	20230613	154100	873053615	4165	4165	4165	4165	0
172	20230613	154000	873053615	4165	4165	4165	4165	0
173	20230613	153900	873053615	4165	4165	4165	4165	0
174	20230613	153800	873053615	4165	4165	4165	4165	0
175	20230613	153700	873053615	4165	4165	4165	4165	0
176	20230613	153600	873053615	4165	4165	4165	4165	0
177	20230613	153500	873053615	4165	4165	4165	4165	0
178	20230613	153400	873053615	4165	4165	4165	4165	0
179	20230613	153300	873053615	4165	4165	4165	4165	0
180	20230613	153200	873053615	4165	4165	4165	4165	0
181	20230613	153100	873053615	4165	4165	4165	4165	0
182	20230613	153000	873053615	4165	4165	4165	4165	20496
183	20230613	152900	830370695	4165	4165	4165	4165	0
184	20230613	152800	830370695	4165	4165	4165	4165	0
185	20230613	152700	830370695	4165	4165	4165	4165	0
186	20230613	152600	830370695	4165	4165	4165	4165	0
187	20230613	152500	830370695	4165	4165	4165	4165	0
188	20230613	152400	830370695	4165	4165	4165	4165	0
189	20230613	152300	830370695	4165	4165	4165	4165	0
190	20230613	152200	830370695	4165	4165	4165	4165	0
191	20230613	152100	830370695	4165	4165	4165	4165	0
192	20230613	152000	830370695	4165	4165	4165	4165	0
193	20230613	151900	830370695	4165	4165	4165	4165	327
194	20230613	151800	829008740	4165	4165	4165	4165	47
195	20230613	151700	828812985	4170	4170	4170	4170	50
196	20230613	151600	828604485	4170	4170	4170	4165	623
197	20230613	151500	826009630	4170	4170	4170	4170	273
198	20230613	151400	824871220	4170	4170	4180	4165	1147
199	20230613	151300	820091500	4170	4170	4170	4170	705
200	20230613	151200	817151650	4180	4180	4180	4180	0
201	20230613	151100	817151650	4180	4180	4180	4180	550
202	20230613	151000	814852650	4180	4180	4180	4180	0
203	20230613	150900	814852650	4180	4180	4180	4180	0
204	20230613	150800	814852650	4180	4180	4180	4180	793
205	20230613	150700	811537910	4180	4180	4180	4180	0
206	20230613	150600	811537910	4180	4180	4180	4180	217
207	20230613	150500	810630850	4185	4180	4185	4180	100
208	20230613	150400	810212450	4180	4180	4180	4180	0
209	20230613	150300	810212450	4180	4180	4180	4180	0
210	20230613	150200	810212450	4180	4180	4180	4180	0
211	20230613	150100	810212450	4180	4180	4180	4180	0
212	20230613	150000	810212450	4180	4175	4180	4175	303
213	20230613	145900	808946475	4170	4170	4170	4170	3349
214	20230613	145800	794981145	4170	4170	4170	4170	0
215	20230613	145700	794981145	4170	4180	4180	4170	1907
216	20230613	145600	787024520	4180	4180	4180	4180	77
217	20230613	145500	786702660	4175	4180	4180	4175	500
218	20230613	145400	784613955	4190	4190	4190	4190	0
219	20230613	145300	784613955	4190	4185	4190	4185	1200
220	20230613	145200	779587455	4190	4190	4190	4190	20
221	20230613	145100	779503655	4185	4185	4185	4185	0
222	20230613	145000	779503655	4185	4185	4185	4185	151
223	20230613	144900	778871720	4185	4185	4185	4185	259
224	20230613	144800	777787805	4190	4190	4190	4190	233
225	20230613	144700	776811535	4190	4190	4190	4190	0
226	20230613	144600	776811535	4190	4180	4190	4180	641
227	20230613	144500	774126295	4180	4190	4190	4180	3457
228	20230613	144400	759661550	4195	4195	4195	4195	0
229	20230613	144300	759661550	4195	4195	4195	4195	136
230	20230613	144200	759091030	4195	4195	4195	4195	0
231	20230613	144100	759091030	4195	4195	4195	4195	285
232	20230613	144000	757895455	4195	4195	4195	4195	189
233	20230613	143900	757102600	4190	4195	4195	4190	128
234	20230613	143800	756566265	4195	4195	4195	4195	1506
235	20230613	143700	750248595	4200	4200	4200	4200	162
236	20230613	143600	749568195	4195	4195	4195	4195	0
237	20230613	143500	749568195	4195	4195	4195	4195	0
238	20230613	143400	749568195	4195	4195	4195	4195	0
239	20230613	143300	749568195	4195	4190	4195	4190	202
240	20230613	143200	748721180	4190	4190	4190	4190	1
241	20230613	143100	748716990	4190	4190	4190	4190	185
242	20230613	143000	747941840	4195	4190	4195	4190	281
243	20230613	142900	746763720	4190	4190	4190	4190	0
244	20230613	142800	746763720	4190	4190	4190	4190	0
245	20230613	142700	746763720	4190	4195	4195	4190	90
246	20230613	142600	746386220	4200	4200	4200	4200	122
247	20230613	142500	745873820	4205	4205	4205	4205	100
248	20230613	142400	745453320	4200	4200	4200	4200	50
249	20230613	142300	745243320	4200	4210	4210	4200	1050
250	20230613	142200	740832320	4190	4195	4195	4190	300
251	20230613	142100	739575115	4190	4200	4200	4190	1545
252	20230613	142000	733093165	4210	4210	4210	4210	0
253	20230613	141900	733093165	4210	4215	4215	4210	1385
254	20230613	141800	727257390	4220	4220	4225	4220	209
255	20230613	141700	726374955	4220	4200	4220	4200	5737
256	20230613	141600	702267210	4195	4190	4195	4180	27240
257	20230613	141500	588352545	4190	4190	4190	4190	10
258	20230613	141400	588310645	4190	4185	4190	4185	2407
259	20230613	141300	578232635	4185	4185	4185	4185	0
260	20230613	141200	578232635	4185	4185	4185	4185	0
261	20230613	141100	578232635	4185	4185	4185	4185	151
262	20230613	141000	577600700	4185	4185	4185	4185	0
263	20230613	140900	577600700	4185	4185	4185	4185	0
264	20230613	140800	577600700	4185	4185	4185	4185	0
265	20230613	140700	577600700	4185	4185	4185	4185	210
266	20230613	140600	576721850	4180	4180	4180	4180	200
267	20230613	140500	575885850	4185	4185	4185	4185	0
268	20230613	140400	575885850	4185	4185	4185	4185	142
269	20230613	140300	575291580	4185	4185	4185	4185	0
270	20230613	140200	575291580	4185	4185	4185	4185	183
271	20230613	140100	574525725	4190	4190	4190	4190	0
272	20230613	140000	574525725	4190	4190	4190	4190	50
273	20230613	135900	574316225	4185	4185	4185	4185	150
274	20230613	135800	573688475	4190	4190	4190	4190	168
275	20230613	135700	572984555	4185	4185	4185	4185	0
276	20230613	135600	572984555	4185	4185	4185	4185	0
277	20230613	135500	572984555	4185	4185	4185	4185	51
278	20230613	135400	572771120	4190	4190	4190	4190	210
279	20230613	135300	571891220	4190	4190	4190	4190	0
280	20230613	135200	571891220	4190	4190	4190	4190	0
281	20230613	135100	571891220	4190	4190	4190	4190	142
282	20230613	135000	571296240	4190	4190	4190	4190	0
283	20230613	134900	571296240	4190	4190	4190	4190	190
284	20230613	134800	570500140	4175	4175	4175	4175	0
285	20230613	134700	570500140	4175	4185	4185	4175	1000
286	20230613	134600	566324210	4170	4170	4170	4170	0
287	20230613	134500	566324210	4170	4170	4170	4170	0
288	20230613	134400	566324210	4170	4170	4170	4170	0
289	20230613	134300	566324210	4170	4170	4170	4170	1000
290	20230613	134200	562154210	4170	4195	4195	4170	5171
291	20230613	134100	540555115	4195	4195	4195	4190	1031
292	20230613	134000	536234735	4195	4195	4195	4195	0
293	20230613	133900	536234735	4195	4200	4200	4195	129
294	20230613	133800	535693080	4195	4195	4195	4195	3779
295	20230613	133700	519840175	4200	4200	4200	4200	0
296	20230613	133600	519840175	4200	4200	4200	4200	143
297	20230613	133500	519239575	4195	4200	4200	4195	1028
298	20230613	133400	514926045	4195	4195	4195	4195	440
299	20230613	133300	513080245	4195	4190	4195	4190	1930
300	20230613	133200	504985425	4190	4190	4190	4190	144
301	20230613	133100	504382065	4190	4190	4190	4190	1997
302	20230613	133000	496014635	4190	4190	4190	4190	0
303	20230613	132900	496014635	4190	4185	4190	4185	1373
304	20230613	132800	490265130	4185	4180	4185	4180	319
305	20230613	132700	488930665	4180	4180	4180	4180	111
306	20230613	132600	488466685	4175	4175	4175	4175	0
307	20230613	132500	488466685	4175	4175	4175	4175	284
308	20230613	132400	487280985	4185	4185	4185	4185	5
309	20230613	132300	487260060	4185	4180	4185	4180	30
310	20230613	132200	487134560	4180	4180	4180	4180	190
311	20230613	132100	486340360	4175	4175	4175	4175	0
312	20230613	132000	486340360	4175	4175	4175	4175	0
313	20230613	131900	486340360	4175	4175	4175	4175	0
314	20230613	131800	486340360	4175	4175	4175	4175	0
315	20230613	131700	486340360	4175	4175	4175	4175	0
316	20230613	131600	486340360	4175	4175	4175	4175	135
317	20230613	131500	485776735	4170	4175	4175	4170	450
318	20230613	131400	483898740	4180	4180	4180	4180	113
319	20230613	131300	483426400	4185	4185	4185	4185	83
320	20230613	131200	483079045	4190	4190	4190	4190	162
321	20230613	131100	482400265	4190	4190	4190	4190	12
322	20230613	131000	482349985	4185	4190	4190	4185	290
323	20230613	130900	481134935	4190	4185	4190	4185	227
324	20230613	130800	480184890	4185	4185	4185	4185	18
325	20230613	130700	480109560	4190	4185	4190	4185	2
326	20230613	130600	480101185	4185	4180	4185	4180	1128
327	20230613	130500	475385455	4180	4180	4180	4180	42
328	20230613	130400	475209895	4180	4180	4180	4180	0
329	20230613	130300	475209895	4180	4180	4180	4180	0
330	20230613	130200	475209895	4180	4180	4180	4180	167
331	20230613	130100	474511835	4175	4175	4175	4175	0
332	20230613	130000	474511835	4175	4175	4175	4175	221
333	20230613	125900	473589160	4175	4170	4175	4170	435
334	20230613	125800	471774365	4170	4170	4170	4170	0
335	20230613	125700	471774365	4170	4170	4170	4170	100
336	20230613	125600	471357365	4170	4170	4170	4170	342
337	20230613	125500	469931225	4165	4165	4165	4165	203
338	20230613	125400	469085730	4165	4165	4165	4165	0
339	20230613	125300	469085730	4165	4165	4165	4165	180
340	20230613	125200	468336030	4165	4165	4165	4165	0
341	20230613	125100	468336030	4165	4165	4165	4165	5
342	20230613	125000	468315205	4165	4165	4165	4165	92
343	20230613	124900	467932025	4165	4165	4165	4165	179
344	20230613	124800	467186490	4165	4165	4165	4165	20
345	20230613	124700	467103190	4165	4165	4165	4165	0
346	20230613	124600	467103190	4165	4165	4165	4165	130
347	20230613	124500	466561740	4165	4165	4165	4165	0
348	20230613	124400	466561740	4165	4165	4165	4165	139
349	20230613	124300	465982805	4165	4165	4165	4165	85
350	20230613	124200	465628780	4165	4165	4165	4165	25
351	20230613	124100	465524655	4170	4170	4170	4170	50
352	20230613	124000	465316155	4170	4170	4170	4170	127
353	20230613	123900	464786565	4170	4170	4170	4170	5
354	20230613	123800	464765715	4170	4170	4170	4170	3
355	20230613	123700	464753205	4165	4165	4165	4165	0
356	20230613	123600	464753205	4165	4165	4165	4165	201
357	20230613	123500	463916040	4165	4165	4165	4165	0
358	20230613	123400	463916040	4165	4165	4165	4165	0
359	20230613	123300	463916040	4165	4165	4165	4165	152
360	20230613	123200	463282960	4165	4155	4165	4155	162
361	20230613	123100	462608350	4160	4160	4160	4160	315
362	20230613	123000	461297950	4160	4160	4160	4160	253
363	20230613	122900	460245470	4155	4155	4155	4155	0
364	20230613	122800	460245470	4155	4160	4160	4155	45
365	20230613	122700	460058345	4160	4160	4160	4160	148
366	20230613	122600	459442665	4160	4160	4160	4160	0
367	20230613	122500	459442665	4160	4160	4160	4160	0
368	20230613	122400	459442665	4160	4160	4160	4160	0
369	20230613	122300	459442665	4160	4160	4160	4160	215
370	20230613	122200	458548265	4155	4155	4155	4155	0
371	20230613	122100	458548265	4155	4155	4155	4155	1
372	20230613	122000	458544110	4155	4150	4155	4150	5
373	20230613	121900	458523350	4155	4155	4155	4155	0
374	20230613	121800	458523350	4155	4155	4155	4155	200
375	20230613	121700	457692350	4160	4160	4160	4160	210
376	20230613	121600	456818750	4155	4155	4155	4155	0
377	20230613	121500	456818750	4155	4155	4155	4155	0
378	20230613	121400	456818750	4155	4155	4155	4155	0
379	20230613	121300	456818750	4155	4155	4155	4155	0
380	20230613	121200	456818750	4155	4155	4155	4155	316
381	20230613	121100	455505770	4155	4155	4155	4155	208
382	20230613	121000	454641530	4155	4155	4155	4155	0
383	20230613	120900	454641530	4155	4155	4155	4155	50
384	20230613	120800	454433780	4155	4155	4155	4155	0
385	20230613	120700	454433780	4155	4155	4155	4155	143
386	20230613	120600	453839615	4155	4155	4155	4155	0
387	20230613	120500	453839615	4155	4155	4155	4155	70
388	20230613	120400	453548765	4150	4155	4155	4150	404
389	20230613	120300	451871185	4150	4150	4150	4150	207
390	20230613	120200	451012135	4150	4150	4150	4150	1400
391	20230613	120100	445202135	4155	4155	4155	4155	177
392	20230613	120000	444466700	4155	4155	4155	4155	0
393	20230613	115900	444466700	4155	4155	4155	4155	150
394	20230613	115800	443843450	4155	4155	4155	4155	20
395	20230613	115700	443760350	4160	4160	4160	4160	217
396	20230613	115600	442857630	4160	4160	4160	4160	3
397	20230613	115500	442845150	4155	4155	4155	4155	1074
398	20230613	115400	438382680	4155	4160	4160	4155	296
399	20230613	115300	437152795	4155	4155	4155	4155	0
400	20230613	115200	437152795	4155	4155	4155	4155	168
401	20230613	115100	436454755	4160	4165	4165	4160	551
402	20230613	115000	434161630	4170	4170	4170	4170	0
403	20230613	114900	434161630	4170	4170	4170	4170	0
404	20230613	114800	434161630	4170	4170	4170	4170	1
405	20230613	114700	434157460	4155	4160	4160	4155	2086
406	20230613	114600	425481010	4165	4165	4165	4165	9
407	20230613	114500	425443525	4165	4165	4165	4165	200
408	20230613	114400	424610525	4165	4165	4165	4165	223
409	20230613	114300	423681730	4165	4165	4165	4165	0
410	20230613	114200	423681730	4165	4165	4165	4165	1288
411	20230613	114100	418317210	4170	4170	4170	4170	131
412	20230613	114000	417770940	4170	4175	4175	4170	338
413	20230613	113900	416361470	4175	4175	4175	4175	0
414	20230613	113800	416361470	4175	4175	4175	4175	213
415	20230613	113700	415472195	4170	4175	4175	4170	36
416	20230613	113600	415321945	4180	4180	4180	4180	238
417	20230613	113500	414327105	4185	4185	4185	4185	292
418	20230613	113400	413105085	4180	4180	4180	4180	0
419	20230613	113300	413105085	4180	4180	4180	4180	0
420	20230613	113200	413105085	4180	4180	4180	4180	201
421	20230613	113100	412264905	4180	4180	4180	4180	202
422	20230613	113000	411420545	4180	4180	4180	4180	0
423	20230613	112900	411420545	4180	4180	4180	4180	276
424	20230613	112800	410266865	4190	4175	4190	4175	602
425	20230613	112700	407751510	4165	4165	4165	4165	0
426	20230613	112600	407751510	4165	4165	4165	4165	0
427	20230613	112500	407751510	4165	4165	4165	4165	0
428	20230613	112400	407751510	4165	4165	4165	4165	732
429	20230613	112300	404702730	4165	4165	4165	4165	0
430	20230613	112200	404702730	4165	4165	4165	4165	159
431	20230613	112100	404040495	4165	4170	4170	4165	346
432	20230613	112000	402598270	4175	4175	4175	4175	0
433	20230613	111900	402598270	4175	4175	4175	4175	250
434	20230613	111800	401554520	4170	4170	4170	4170	64
435	20230613	111700	401287640	4170	4170	4170	4170	320
436	20230613	111600	399953240	4165	4170	4170	4165	792
437	20230613	111500	396651065	4175	4175	4175	4175	152
438	20230613	111400	396016465	4170	4170	4170	4170	0
439	20230613	111300	396016465	4170	4170	4170	4170	9
440	20230613	111200	395978935	4165	4165	4165	4165	0
441	20230613	111100	395978935	4165	4165	4165	4165	10
442	20230613	111000	395937285	4160	4160	4160	4160	0
443	20230613	110900	395937285	4160	4165	4165	4160	587
444	20230613	110800	393493180	4165	4165	4165	4165	64
445	20230613	110700	393226620	4165	4165	4165	4165	25
446	20230613	110600	393122495	4165	4165	4165	4165	274
447	20230613	110500	391981285	4165	4160	4165	4160	435
448	20230613	110400	390170785	4160	4160	4160	4160	170
449	20230613	110300	389463585	4160	4160	4160	4160	0
450	20230613	110200	389463585	4160	4160	4160	4160	125
451	20230613	110100	388943585	4155	4160	4160	4155	360
452	20230613	110000	387446485	4160	4160	4160	4160	89
453	20230613	105900	387076245	4165	4155	4165	4155	1087
454	20230613	105800	382558890	4165	4160	4165	4155	108
455	20230613	105700	382109610	4160	4155	4160	4155	8
456	20230613	105600	382076365	4160	4165	4165	4160	7
457	20230613	105500	382047220	4165	4165	4165	4165	10
458	20230613	105400	382005570	4160	4160	4160	4160	0
459	20230613	105300	382005570	4160	4160	4160	4160	70
460	20230613	105200	381714370	4155	4155	4155	4155	654
461	20230613	105100	378997000	4155	4155	4155	4155	0
462	20230613	105000	378997000	4155	4155	4155	4155	0
463	20230613	104900	378997000	4155	4155	4155	4155	25
464	20230613	104800	378893125	4155	4155	4155	4155	0
465	20230613	104700	378893125	4155	4155	4155	4155	0
466	20230613	104600	378893125	4155	4155	4155	4155	0
467	20230613	104500	378893125	4155	4160	4160	4155	564
468	20230613	104400	376547885	4155	4155	4155	4155	200
469	20230613	104300	375716885	4155	4155	4155	4155	0
470	20230613	104200	375716885	4155	4160	4160	4155	2070
471	20230613	104100	367106035	4155	4155	4155	4155	759
472	20230613	104000	363952390	4155	4155	4155	4155	0
473	20230613	103900	363952390	4155	4155	4155	4155	0
474	20230613	103800	363952390	4155	4160	4160	4155	161
475	20230613	103700	363283405	4160	4160	4160	4160	0
476	20230613	103600	363283405	4160	4160	4160	4160	30
477	20230613	103500	363158605	4160	4160	4160	4160	379
478	20230613	103400	361581965	4160	4160	4160	4160	131
479	20230613	103300	361037005	4165	4165	4165	4165	1
480	20230613	103200	361032840	4160	4160	4160	4160	0
481	20230613	103100	361032840	4160	4160	4160	4160	0
482	20230613	103000	361032840	4160	4165	4165	4160	3031
483	20230613	102900	348421555	4180	4180	4180	4180	0
484	20230613	102800	348421555	4180	4170	4180	4165	70
485	20230613	102700	348129890	4170	4170	4170	4170	239
486	20230613	102600	347133260	4170	4170	4170	4170	69
487	20230613	102500	346845530	4170	4170	4170	4165	309
488	20230613	102400	345558190	4170	4170	4170	4170	0
489	20230613	102300	345558190	4170	4170	4170	4170	104
490	20230613	102200	345124510	4170	4170	4170	4170	0
491	20230613	102100	345124510	4170	4170	4170	4170	10
492	20230613	102000	345082810	4170	4170	4170	4170	80
493	20230613	101900	344749210	4170	4175	4175	4170	477
494	20230613	101800	342760050	4180	4175	4180	4175	12
495	20230613	101700	342709945	4175	4175	4175	4175	729
496	20230613	101600	339666370	4175	4175	4175	4175	0
497	20230613	101500	339666370	4175	4175	4175	4175	0
498	20230613	101400	339666370	4175	4175	4175	4175	0
499	20230613	101300	339666370	4175	4175	4175	4175	93
500	20230613	101200	339278095	4175	4175	4175	4175	1089
501	20230613	101100	334731520	4170	4170	4170	4170	30
502	20230613	101000	334606420	4170	4170	4170	4170	221
503	20230613	100900	333684850	4175	4180	4180	4175	1085
504	20230613	100800	329154810	4180	4180	4180	4180	0
505	20230613	100700	329154810	4180	4180	4180	4180	172
506	20230613	100600	328435850	4180	4180	4180	4180	1013
507	20230613	100500	324201510	4195	4195	4195	4195	1
508	20230613	100400	324197315	4195	4195	4195	4195	6
509	20230613	100300	324172145	4195	4195	4195	4195	50
510	20230613	100200	323962395	4195	4195	4195	4195	4
511	20230613	100100	323945615	4180	4180	4180	4180	0
512	20230613	100000	323945615	4180	4180	4180	4180	2553
513	20230613	095900	313274075	4180	4180	4180	4180	153
514	20230613	095800	312634535	4180	4180	4180	4180	686
515	20230613	095700	309767055	4185	4185	4185	4185	0
516	20230613	095600	309767055	4185	4185	4185	4185	0
517	20230613	095500	309767055	4185	4200	4200	4185	371
518	20230613	095400	308213850	4195	4195	4195	4195	26
519	20230613	095300	308104780	4200	4200	4200	4200	0
520	20230613	095200	308104780	4200	4195	4200	4195	246
521	20230613	095100	307071620	4190	4190	4190	4190	300
522	20230613	095000	305814620	4190	4190	4190	4190	9
523	20230613	094900	305776910	4185	4185	4185	4185	0
524	20230613	094800	305776910	4185	4185	4185	4185	100
525	20230613	094700	305358410	4180	4180	4180	4180	0
526	20230613	094600	305358410	4180	4175	4180	4175	496
527	20230613	094500	303287095	4160	4170	4170	4160	4342
528	20230613	094400	285204860	4170	4165	4170	4165	1687
529	20230613	094300	278170400	4170	4185	4185	4170	1635
530	20230613	094200	271337850	4190	4200	4200	4190	2541
531	20230613	094100	260681800	4200	4200	4200	4200	1647
532	20230613	094000	253764400	4200	4200	4200	4200	100
533	20230613	093900	253344400	4200	4200	4200	4200	100
534	20230613	093800	252924400	4200	4200	4200	4200	240
535	20230613	093700	251916400	4195	4210	4210	4195	1364
536	20230613	093600	246180145	4210	4215	4215	4210	1653
537	20230613	093500	239216455	4220	4220	4220	4220	117
538	20230613	093400	238722715	4215	4215	4215	4215	0
539	20230613	093300	238722715	4215	4215	4215	4215	1476
540	20230613	093200	232501375	4210	4210	4220	4210	4162
541	20230613	093100	214948485	4200	4200	4200	4200	1586
542	20230613	093000	208287285	4195	4210	4210	4195	434
543	20230613	092900	206465025	4200	4210	4210	4200	455
544	20230613	092800	204552715	4210	4210	4210	4210	200
545	20230613	092700	203710715	4210	4210	4210	4200	956
546	20230613	092600	199694015	4210	4210	4210	4210	0
547	20230613	092500	199694015	4210	4210	4210	4210	7
548	20230613	092400	199664545	4215	4225	4225	4215	748
549	20230613	092300	196506025	4220	4230	4230	4220	297
550	20230613	092200	195251485	4225	4215	4225	4215	2781
551	20230613	092100	183514880	4210	4200	4210	4200	2842
552	20230613	092000	171561660	4200	4200	4200	4200	200
553	20230613	091900	170721660	4200	4200	4200	4200	372
554	20230613	091800	169159260	4200	4200	4200	4200	454
555	20230613	091700	167252460	4200	4200	4200	4195	480
556	20230613	091600	165236500	4200	4205	4205	4200	558
557	20230613	091500	162892885	4200	4215	4215	4200	671
558	20230613	091400	160070535	4220	4230	4230	4215	3202
559	20230613	091300	146541315	4240	4220	4245	4220	5341
560	20230613	091200	123945990	4220	4200	4225	4200	2320
561	20230613	091100	114179130	4190	4185	4200	4185	3577
562	20230613	091000	99187395	4185	4190	4190	4185	2486
563	20230613	090900	88773360	4185	4185	4190	4185	2075
564	20230613	090800	80089125	4185	4180	4185	4175	2021
565	20230613	090700	71634035	4180	4185	4190	4170	4111
566	20230613	090600	54440585	4190	4180	4200	4180	1271
567	20230613	090500	49103390	4200	4165	4200	4165	6702
568	20230613	090400	21083820	4165	4145	4165	4145	1023
569	20230613	090300	16841485	4145	4145	4145	4145	220
570	20230613	090200	15929585	4140	4135	4140	4135	650
571	20230613	090100	13241585	4135	4135	4135	4135	103
572	20230613	090000	12815680	4125	4160	4165	4125	3083