KissMeData/044960/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200200	463710580	5880	5880	5880	5880	5885
3	20230613	200100	463710580	5880	5880	5880	5880	0
4	20230613	200000	463710580	5880	5880	5880	5880	0
5	20230613	195900	463710580	5880	5880	5880	5880	0
6	20230613	195800	463710580	5880	5880	5880	5880	0
7	20230613	195700	463710580	5880	5880	5880	5880	0
8	20230613	195600	463710580	5880	5880	5880	5880	0
9	20230613	195500	463710580	5880	5880	5880	5880	0
10	20230613	195400	463710580	5880	5880	5880	5880	0
11	20230613	195300	463710580	5880	5880	5880	5880	0
12	20230613	195200	463710580	5880	5880	5880	5880	0
13	20230613	195100	463710580	5880	5880	5880	5880	0
14	20230613	195000	463710580	5880	5880	5880	5880	0
15	20230613	194900	463710580	5880	5880	5880	5880	0
16	20230613	194800	463710580	5880	5880	5880	5880	0
17	20230613	194700	463710580	5880	5880	5880	5880	0
18	20230613	194600	463710580	5880	5880	5880	5880	0
19	20230613	194500	463710580	5880	5880	5880	5880	0
20	20230613	194400	463710580	5880	5880	5880	5880	0
21	20230613	194300	463710580	5880	5880	5880	5880	0
22	20230613	194200	463710580	5880	5880	5880	5880	0
23	20230613	194100	463710580	5880	5880	5880	5880	0
24	20230613	194000	463710580	5880	5880	5880	5880	0
25	20230613	193900	463710580	5880	5880	5880	5880	0
26	20230613	193800	463710580	5880	5880	5880	5880	0
27	20230613	193700	463710580	5880	5880	5880	5880	0
28	20230613	193600	463710580	5880	5880	5880	5880	0
29	20230613	193500	463710580	5880	5880	5880	5880	0
30	20230613	193400	463710580	5880	5880	5880	5880	0
31	20230613	193300	463710580	5880	5880	5880	5880	0
32	20230613	193200	463710580	5880	5880	5880	5880	5885
33	20230613	193100	463710580	5880	5880	5880	5880	0
34	20230613	193000	463710580	5880	5880	5880	5880	0
35	20230613	192900	463710580	5880	5880	5880	5880	0
36	20230613	192800	463710580	5880	5880	5880	5880	0
37	20230613	192700	463710580	5880	5880	5880	5880	0
38	20230613	192600	463710580	5880	5880	5880	5880	0
39	20230613	192500	463710580	5880	5880	5880	5880	0
40	20230613	192400	463710580	5880	5880	5880	5880	0
41	20230613	192300	463710580	5880	5880	5880	5880	0
42	20230613	192200	463710580	5880	5880	5880	5880	0
43	20230613	192100	463710580	5880	5880	5880	5880	0
44	20230613	192000	463710580	5880	5880	5880	5880	0
45	20230613	191900	463710580	5880	5880	5880	5880	0
46	20230613	191800	463710580	5880	5880	5880	5880	0
47	20230613	191700	463710580	5880	5880	5880	5880	0
48	20230613	191600	463710580	5880	5880	5880	5880	0
49	20230613	191500	463710580	5880	5880	5880	5880	0
50	20230613	191400	463710580	5880	5880	5880	5880	0
51	20230613	191300	463710580	5880	5880	5880	5880	0
52	20230613	191200	463710580	5880	5880	5880	5880	0
53	20230613	191100	463710580	5880	5880	5880	5880	0
54	20230613	191000	463710580	5880	5880	5880	5880	0
55	20230613	190900	463710580	5880	5880	5880	5880	0
56	20230613	190800	463710580	5880	5880	5880	5880	0
57	20230613	190700	463710580	5880	5880	5880	5880	0
58	20230613	190600	463710580	5880	5880	5880	5880	0
59	20230613	190500	463710580	5880	5880	5880	5880	0
60	20230613	190400	463710580	5880	5880	5880	5880	0
61	20230613	190300	463710580	5880	5880	5880	5880	0
62	20230613	190200	463710580	5880	5880	5880	5880	5885
63	20230613	190100	463710580	5880	5880	5880	5880	0
64	20230613	190000	463710580	5880	5880	5880	5880	0
65	20230613	185900	463710580	5880	5880	5880	5880	0
66	20230613	185800	463710580	5880	5880	5880	5880	0
67	20230613	185700	463710580	5880	5880	5880	5880	0
68	20230613	185600	463710580	5880	5880	5880	5880	0
69	20230613	185500	463710580	5880	5880	5880	5880	0
70	20230613	185400	463710580	5880	5880	5880	5880	0
71	20230613	185300	463710580	5880	5880	5880	5880	0
72	20230613	185200	463710580	5880	5880	5880	5880	0
73	20230613	185100	463710580	5880	5880	5880	5880	0
74	20230613	185000	463710580	5880	5880	5880	5880	0
75	20230613	184900	463710580	5880	5880	5880	5880	0
76	20230613	184800	463710580	5880	5880	5880	5880	0
77	20230613	184700	463710580	5880	5880	5880	5880	0
78	20230613	184600	463710580	5880	5880	5880	5880	0
79	20230613	184500	463710580	5880	5880	5880	5880	0
80	20230613	184400	463710580	5880	5880	5880	5880	0
81	20230613	184300	463710580	5880	5880	5880	5880	0
82	20230613	184200	463710580	5880	5880	5880	5880	0
83	20230613	184100	463710580	5880	5880	5880	5880	0
84	20230613	184000	463710580	5880	5880	5880	5880	0
85	20230613	183900	463710580	5880	5880	5880	5880	0
86	20230613	183800	463710580	5880	5880	5880	5880	0
87	20230613	183700	463710580	5880	5880	5880	5880	0
88	20230613	183600	463710580	5880	5880	5880	5880	0
89	20230613	183500	463710580	5880	5880	5880	5880	0
90	20230613	183400	463710580	5880	5880	5880	5880	0
91	20230613	183300	463710580	5880	5880	5880	5880	0
92	20230613	183200	463710580	5880	5880	5880	5880	5885
93	20230613	183100	463710580	5880	5880	5880	5880	0
94	20230613	183000	463710580	5880	5880	5880	5880	0
95	20230613	182900	463710580	5880	5880	5880	5880	0
96	20230613	182800	463710580	5880	5880	5880	5880	0
97	20230613	182700	463710580	5880	5880	5880	5880	0
98	20230613	182600	463710580	5880	5880	5880	5880	0
99	20230613	182500	463710580	5880	5880	5880	5880	0
100	20230613	182400	463710580	5880	5880	5880	5880	0
101	20230613	182300	463710580	5880	5880	5880	5880	0
102	20230613	182200	463710580	5880	5880	5880	5880	0
103	20230613	182100	463710580	5880	5880	5880	5880	0
104	20230613	182000	463710580	5880	5880	5880	5880	0
105	20230613	181900	463710580	5880	5880	5880	5880	0
106	20230613	181800	463710580	5880	5880	5880	5880	0
107	20230613	181700	463710580	5880	5880	5880	5880	0
108	20230613	181600	463710580	5880	5880	5880	5880	0
109	20230613	181500	463710580	5880	5880	5880	5880	0
110	20230613	181400	463710580	5880	5880	5880	5880	0
111	20230613	181300	463710580	5880	5880	5880	5880	0
112	20230613	181200	463710580	5880	5880	5880	5880	0
113	20230613	181100	463710580	5880	5880	5880	5880	0
114	20230613	181000	463710580	5880	5880	5880	5880	0
115	20230613	180900	463710580	5880	5880	5880	5880	0
116	20230613	180800	463710580	5880	5880	5880	5880	0
117	20230613	180700	463710580	5880	5880	5880	5880	0
118	20230613	180600	463710580	5880	5880	5880	5880	0
119	20230613	180500	463710580	5880	5880	5880	5880	0
120	20230613	180400	463710580	5880	5880	5880	5880	0
121	20230613	180300	463710580	5880	5880	5880	5880	0
122	20230613	180200	463710580	5880	5880	5880	5880	5885
123	20230613	180100	463710580	5880	5880	5880	5880	0
124	20230613	180000	463710580	5880	5880	5880	5880	0
125	20230613	175900	463710580	5880	5880	5880	5880	0
126	20230613	175800	463710580	5880	5880	5880	5880	0
127	20230613	175700	463710580	5880	5880	5880	5880	0
128	20230613	175600	463710580	5880	5880	5880	5880	0
129	20230613	175500	463710580	5880	5880	5880	5880	0
130	20230613	175400	463710580	5880	5880	5880	5880	0
131	20230613	175300	463710580	5880	5880	5880	5880	0
132	20230613	175200	463710580	5880	5880	5880	5880	0
133	20230613	175100	463710580	5880	5880	5880	5880	0
134	20230613	175000	463710580	5880	5880	5880	5880	0
135	20230613	174900	463710580	5880	5880	5880	5880	0
136	20230613	174800	463710580	5880	5880	5880	5880	0
137	20230613	174700	463710580	5880	5880	5880	5880	0
138	20230613	174600	463710580	5880	5880	5880	5880	0
139	20230613	174500	463710580	5880	5880	5880	5880	0
140	20230613	174400	463710580	5880	5880	5880	5880	0
141	20230613	174300	463710580	5880	5880	5880	5880	0
142	20230613	174200	463710580	5880	5880	5880	5880	0
143	20230613	174100	463710580	5880	5880	5880	5880	0
144	20230613	174000	463710580	5880	5880	5880	5880	0
145	20230613	173900	463710580	5880	5880	5880	5880	0
146	20230613	173800	463710580	5880	5880	5880	5880	0
147	20230613	173700	463710580	5880	5880	5880	5880	0
148	20230613	173600	463710580	5880	5880	5880	5880	0
149	20230613	173500	463710580	5880	5880	5880	5880	0
150	20230613	173400	463710580	5880	5880	5880	5880	0
151	20230613	173300	463710580	5880	5880	5880	5880	0
152	20230613	173200	463710580	5880	5880	5880	5880	5885
153	20230613	173100	463710580	5880	5880	5880	5880	0
154	20230613	173000	463710580	5880	5880	5880	5880	0
155	20230613	172900	463710580	5880	5880	5880	5880	0
156	20230613	172800	463710580	5880	5880	5880	5880	0
157	20230613	172700	463710580	5880	5880	5880	5880	0
158	20230613	172600	463710580	5880	5880	5880	5880	0
159	20230613	172500	463710580	5880	5880	5880	5880	0
160	20230613	172400	463710580	5880	5880	5880	5880	0
161	20230613	172300	463710580	5880	5880	5880	5880	0
162	20230613	172200	463710580	5880	5880	5880	5880	0
163	20230613	172100	463710580	5880	5880	5880	5880	0
164	20230613	172000	463710580	5880	5880	5880	5880	0
165	20230613	171900	463710580	5880	5880	5880	5880	0
166	20230613	171800	463710580	5880	5880	5880	5880	0
167	20230613	171700	463710580	5880	5880	5880	5880	0
168	20230613	171600	463710580	5880	5880	5880	5880	0
169	20230613	171500	463710580	5880	5880	5880	5880	0
170	20230613	171400	463710580	5880	5880	5880	5880	0
171	20230613	171300	463710580	5880	5880	5880	5880	0
172	20230613	171200	463710580	5880	5880	5880	5880	0
173	20230613	171100	463710580	5880	5880	5880	5880	0
174	20230613	171000	463710580	5880	5880	5880	5880	0
175	20230613	170900	463710580	5880	5880	5880	5880	0
176	20230613	170800	463710580	5880	5880	5880	5880	0
177	20230613	170700	463710580	5880	5880	5880	5880	0
178	20230613	170600	463710580	5880	5880	5880	5880	0
179	20230613	170500	463710580	5880	5880	5880	5880	0
180	20230613	170400	463710580	5880	5880	5880	5880	0
181	20230613	170300	463710580	5880	5880	5880	5880	0
182	20230613	170200	463710580	5880	5880	5880	5880	5885
183	20230613	170100	463710580	5880	5880	5880	5880	0
184	20230613	170000	463710580	5880	5880	5880	5880	0
185	20230613	165900	463710580	5880	5880	5880	5880	0
186	20230613	165800	463710580	5880	5880	5880	5880	0
187	20230613	165700	463710580	5880	5880	5880	5880	0
188	20230613	165600	463710580	5880	5880	5880	5880	0
189	20230613	165500	463710580	5880	5880	5880	5880	0
190	20230613	165400	463710580	5880	5880	5880	5880	0
191	20230613	165300	463710580	5880	5880	5880	5880	0
192	20230613	165200	463710580	5880	5880	5880	5880	0
193	20230613	165100	463710580	5880	5880	5880	5880	0
194	20230613	165000	463710580	5880	5880	5880	5880	0
195	20230613	164900	463710580	5880	5880	5880	5880	0
196	20230613	164800	463710580	5880	5880	5880	5880	0
197	20230613	164700	463710580	5880	5880	5880	5880	0
198	20230613	164600	463710580	5880	5880	5880	5880	0
199	20230613	164500	463710580	5880	5880	5880	5880	0
200	20230613	164400	463710580	5880	5880	5880	5880	0
201	20230613	164300	463710580	5880	5880	5880	5880	0
202	20230613	164200	463710580	5880	5880	5880	5880	0
203	20230613	164100	463710580	5880	5880	5880	5880	0
204	20230613	164000	463710580	5880	5880	5880	5880	0
205	20230613	163900	463710580	5880	5880	5880	5880	0
206	20230613	163800	463710580	5880	5880	5880	5880	0
207	20230613	163700	463710580	5880	5880	5880	5880	0
208	20230613	163600	463710580	5880	5880	5880	5880	0
209	20230613	163500	463710580	5880	5880	5880	5880	0
210	20230613	163400	463710580	5880	5880	5880	5880	0
211	20230613	163300	463710580	5880	5880	5880	5880	0
212	20230613	163200	463710580	5880	5880	5880	5880	5885
213	20230613	163100	463710580	5880	5880	5880	5880	0
214	20230613	163000	463710580	5880	5880	5880	5880	0
215	20230613	162900	463710580	5880	5880	5880	5880	0
216	20230613	162800	463710580	5880	5880	5880	5880	0
217	20230613	162700	463710580	5880	5880	5880	5880	0
218	20230613	162600	463710580	5880	5880	5880	5880	0
219	20230613	162500	463710580	5880	5880	5880	5880	0
220	20230613	162400	463710580	5880	5880	5880	5880	0
221	20230613	162300	463710580	5880	5880	5880	5880	0
222	20230613	162200	463710580	5880	5880	5880	5880	0
223	20230613	162100	463710580	5880	5880	5880	5880	0
224	20230613	162000	463710580	5880	5880	5880	5880	0
225	20230613	161900	463710580	5880	5880	5880	5880	0
226	20230613	161800	463710580	5880	5880	5880	5880	0
227	20230613	161700	463710580	5880	5880	5880	5880	0
228	20230613	161600	463710580	5880	5880	5880	5880	0
229	20230613	161500	463710580	5880	5880	5880	5880	0
230	20230613	161400	463710580	5880	5880	5880	5880	0
231	20230613	161300	463710580	5880	5880	5880	5880	0
232	20230613	161200	463710580	5880	5880	5880	5880	0
233	20230613	161100	463710580	5880	5880	5880	5880	0
234	20230613	161000	463710580	5880	5880	5880	5880	0
235	20230613	160900	463710580	5880	5880	5880	5880	0
236	20230613	160800	463710580	5880	5880	5880	5880	0
237	20230613	160700	463710580	5880	5880	5880	5880	0
238	20230613	160600	463710580	5880	5880	5880	5880	0
239	20230613	160500	463710580	5880	5880	5880	5880	0
240	20230613	160400	463710580	5880	5880	5880	5880	0
241	20230613	160300	463710580	5880	5880	5880	5880	0
242	20230613	160200	463710580	5880	5880	5880	5880	5885
243	20230613	160100	463710580	5880	5880	5880	5880	0
244	20230613	160000	463710580	5880	5880	5880	5880	0
245	20230613	155900	463710580	5880	5880	5880	5880	0
246	20230613	155800	463710580	5880	5880	5880	5880	0
247	20230613	155700	463710580	5880	5880	5880	5880	0
248	20230613	155600	463710580	5880	5880	5880	5880	0
249	20230613	155500	463710580	5880	5880	5880	5880	0
250	20230613	155400	463710580	5880	5880	5880	5880	0
251	20230613	155300	463710580	5880	5880	5880	5880	0
252	20230613	155200	463710580	5880	5880	5880	5880	0
253	20230613	155100	463710580	5880	5880	5880	5880	0
254	20230613	155000	463710580	5880	5880	5880	5880	0
255	20230613	154900	463710580	5880	5880	5880	5880	0
256	20230613	154800	463710580	5880	5880	5880	5880	0
257	20230613	154700	463710580	5880	5880	5880	5880	0
258	20230613	154600	463710580	5880	5880	5880	5880	0
259	20230613	154500	463710580	5880	5880	5880	5880	0
260	20230613	154400	463710580	5880	5880	5880	5880	0
261	20230613	154300	463710580	5880	5880	5880	5880	0
262	20230613	154200	463710580	5880	5880	5880	5880	0
263	20230613	154100	463710580	5880	5880	5880	5880	0
264	20230613	154000	463710580	5880	5880	5880	5880	0
265	20230613	153900	463710580	5880	5880	5880	5880	0
266	20230613	153800	463710580	5880	5880	5880	5880	0
267	20230613	153700	463710580	5880	5880	5880	5880	0
268	20230613	153600	463710580	5880	5880	5880	5880	0
269	20230613	153500	463710580	5880	5880	5880	5880	0
270	20230613	153400	463710580	5880	5880	5880	5880	0
271	20230613	153300	463710580	5880	5880	5880	5880	0
272	20230613	153200	463710580	5880	5880	5880	5880	5885
273	20230613	153100	463710580	5880	5880	5880	5880	0
274	20230613	153000	463710580	5880	5880	5880	5880	5885
275	20230613	152900	429106780	5880	5880	5880	5880	0
276	20230613	152800	429106780	5880	5880	5880	5880	0
277	20230613	152700	429106780	5880	5880	5880	5880	0
278	20230613	152600	429106780	5880	5880	5880	5880	0
279	20230613	152500	429106780	5880	5880	5880	5880	0
280	20230613	152400	429106780	5880	5880	5880	5880	0
281	20230613	152300	429106780	5880	5880	5880	5880	0
282	20230613	152200	429106780	5880	5880	5880	5880	0
283	20230613	152100	429106780	5880	5880	5880	5880	0
284	20230613	152000	429106780	5880	5880	5880	5880	0
285	20230613	151900	429106780	5880	5870	5880	5860	199
286	20230613	151800	427940070	5870	5880	5880	5870	3
287	20230613	151700	427922440	5880	5880	5880	5880	2
288	20230613	151600	427910680	5880	5870	5880	5870	31
289	20230613	151500	427728700	5870	5870	5870	5860	38
290	20230613	151400	427505980	5880	5880	5880	5880	1
291	20230613	151300	427500100	5870	5860	5870	5860	903
292	20230613	151200	422200520	5870	5870	5870	5870	0
293	20230613	151100	422200520	5870	5860	5870	5850	2521
294	20230613	151000	407427470	5880	5860	5880	5860	31
295	20230613	150900	407245790	5880	5880	5880	5880	10
296	20230613	150800	407186990	5860	5860	5860	5860	20
297	20230613	150700	407069790	5890	5870	5890	5870	35
298	20230613	150600	406864320	5870	5870	5870	5870	349
299	20230613	150500	404815690	5870	5870	5870	5870	187
300	20230613	150400	403718000	5870	5870	5870	5870	11
301	20230613	150300	403653430	5870	5860	5870	5860	94
302	20230613	150200	403102410	5860	5870	5870	5860	521
303	20230613	150100	400048340	5870	5870	5870	5870	1974
304	20230613	150000	388460960	5880	5880	5880	5880	194
305	20230613	145900	387320240	5880	5880	5880	5880	53
306	20230613	145800	387008600	5880	5870	5880	5870	210
307	20230613	145700	385774900	5890	5890	5890	5890	0
308	20230613	145600	385774900	5890	5890	5890	5890	0
309	20230613	145500	385774900	5890	5890	5890	5890	1
310	20230613	145400	385769010	5870	5870	5870	5870	20
311	20230613	145300	385651610	5870	5890	5890	5870	117
312	20230613	145200	384964700	5890	5890	5890	5890	16
313	20230613	145100	384870460	5890	5890	5890	5890	10
314	20230613	145000	384811560	5870	5880	5880	5870	206
315	20230613	144900	383600330	5890	5870	5890	5870	111
316	20230613	144800	382948740	5880	5880	5880	5880	234
317	20230613	144700	381572820	5880	5880	5880	5880	126
318	20230613	144600	380831940	5880	5880	5880	5880	1
319	20230613	144500	380826060	5880	5870	5880	5870	77
320	20230613	144400	380373310	5880	5880	5880	5880	0
321	20230613	144300	380373310	5880	5880	5880	5880	2
322	20230613	144200	380361550	5880	5880	5880	5880	580
323	20230613	144100	376951150	5890	5880	5890	5880	201
324	20230613	144000	375769260	5890	5890	5890	5890	0
325	20230613	143900	375769260	5890	5890	5890	5890	1
326	20230613	143800	375763370	5880	5890	5890	5880	40
327	20230613	143700	375528070	5890	5890	5890	5890	0
328	20230613	143600	375528070	5890	5890	5890	5890	10
329	20230613	143500	375469170	5890	5890	5890	5890	1
330	20230613	143400	375463280	5880	5880	5880	5880	0
331	20230613	143300	375463280	5880	5880	5880	5880	131
332	20230613	143200	374693000	5880	5880	5880	5880	95
333	20230613	143100	374134400	5890	5890	5890	5890	10
334	20230613	143000	374075500	5890	5890	5890	5890	20
335	20230613	142900	373957700	5890	5890	5890	5890	30
336	20230613	142800	373781000	5890	5880	5890	5880	500
337	20230613	142700	370840990	5890	5890	5890	5890	0
338	20230613	142600	370840990	5890	5890	5890	5890	10
339	20230613	142500	370782090	5890	5890	5890	5890	0
340	20230613	142400	370782090	5890	5890	5890	5890	30
341	20230613	142300	370605390	5890	5890	5890	5880	208
342	20230613	142200	369382270	5880	5880	5880	5880	3
343	20230613	142100	369364630	5880	5880	5880	5880	17
344	20230613	142000	369264670	5890	5890	5890	5890	0
345	20230613	141900	369264670	5890	5890	5890	5890	5
346	20230613	141800	369235220	5890	5890	5890	5890	0
347	20230613	141700	369235220	5890	5890	5890	5880	1394
348	20230613	141600	361038000	5900	5900	5900	5900	0
349	20230613	141500	361038000	5900	5900	5900	5900	0
350	20230613	141400	361038000	5900	5900	5900	5900	1
351	20230613	141300	361032100	5890	5890	5890	5890	5
352	20230613	141200	361002650	5910	5900	5910	5900	2
353	20230613	141100	360990840	5910	5910	5910	5900	7
354	20230613	141000	360949510	5890	5890	5890	5880	16
355	20230613	140900	360855320	5880	5880	5880	5880	5
356	20230613	140800	360825920	5890	5890	5890	5890	0
357	20230613	140700	360825920	5890	5890	5890	5890	1
358	20230613	140600	360820030	5860	5860	5860	5860	0
359	20230613	140500	360820030	5860	5880	5880	5860	2180
360	20230613	140400	348037670	5910	5910	5910	5910	0
361	20230613	140300	348037670	5910	5910	5910	5910	1
362	20230613	140200	348031760	5910	5910	5910	5910	1
363	20230613	140100	348025850	5910	5910	5910	5910	1
364	20230613	140000	348019940	5880	5900	5900	5880	1049
365	20230613	135900	341841820	5900	5900	5900	5900	0
366	20230613	135800	341841820	5900	5900	5900	5900	0
367	20230613	135700	341841820	5900	5890	5900	5880	117
368	20230613	135600	341153420	5900	5900	5900	5900	5
369	20230613	135500	341123920	5890	5890	5890	5890	0
370	20230613	135400	341123920	5890	5890	5890	5890	400
371	20230613	135300	338767920	5880	5880	5880	5880	51
372	20230613	135200	338468040	5880	5880	5880	5880	0
373	20230613	135100	338468040	5880	5880	5880	5880	151
374	20230613	135000	337580160	5880	5880	5880	5880	0
375	20230613	134900	337580160	5880	5870	5880	5870	2185
376	20230613	134800	324750340	5880	5880	5880	5880	0
377	20230613	134700	324750340	5880	5870	5880	5870	71
378	20230613	134600	324333560	5880	5870	5880	5870	809
379	20230613	134500	319583730	5880	5880	5880	5880	2040
380	20230613	134400	307588530	5890	5890	5890	5890	1618
381	20230613	134300	298058510	5890	5890	5890	5890	93
382	20230613	134200	297510740	5900	5900	5900	5900	1
383	20230613	134100	297504840	5890	5890	5890	5890	12
384	20230613	134000	297434160	5900	5900	5900	5900	1
385	20230613	133900	297428260	5900	5900	5900	5900	0
386	20230613	133800	297428260	5900	5900	5900	5900	0
387	20230613	133700	297428260	5900	5900	5900	5900	0
388	20230613	133600	297428260	5900	5900	5900	5900	0
389	20230613	133500	297428260	5900	5900	5900	5900	21
390	20230613	133400	297304360	5890	5890	5890	5890	170
391	20230613	133300	296303060	5900	5900	5900	5900	20
392	20230613	133200	296185060	5900	5900	5900	5900	1
393	20230613	133100	296179160	5890	5890	5890	5890	75
394	20230613	133000	295737410	5900	5910	5910	5900	19
395	20230613	132900	295625210	5910	5900	5910	5900	20
396	20230613	132800	295507140	5900	5900	5900	5900	20
397	20230613	132700	295389140	5900	5900	5900	5900	0
398	20230613	132600	295389140	5900	5900	5900	5900	0
399	20230613	132500	295389140	5900	5900	5900	5900	1544
400	20230613	132400	286279540	5900	5900	5900	5900	0
401	20230613	132300	286279540	5900	5900	5900	5900	0
402	20230613	132200	286279540	5900	5900	5900	5900	2
403	20230613	132100	286267740	5900	5890	5900	5890	15
404	20230613	132000	286179250	5900	5900	5900	5900	1
405	20230613	131900	286173350	5900	5900	5900	5900	7
406	20230613	131800	286132050	5890	5890	5890	5890	0
407	20230613	131700	286132050	5890	5890	5890	5890	0
408	20230613	131600	286132050	5890	5890	5890	5890	0
409	20230613	131500	286132050	5890	5890	5890	5890	0
410	20230613	131400	286132050	5890	5890	5890	5890	200
411	20230613	131300	284954050	5900	5900	5900	5900	285
412	20230613	131200	283272550	5900	5900	5900	5900	10
413	20230613	131100	283213550	5900	5900	5900	5900	100
414	20230613	131000	282623550	5890	5900	5900	5890	357
415	20230613	130900	280520320	5900	5900	5900	5900	0
416	20230613	130800	280520320	5900	5900	5900	5900	384
417	20230613	130700	278254720	5900	5900	5900	5900	0
418	20230613	130600	278254720	5900	5900	5900	5900	10
419	20230613	130500	278195720	5900	5900	5900	5900	1
420	20230613	130400	278189820	5890	5890	5890	5890	238
421	20230613	130300	276788000	5900	5900	5900	5900	3
422	20230613	130200	276770300	5900	5900	5900	5900	0
423	20230613	130100	276770300	5900	5900	5900	5900	0
424	20230613	130000	276770300	5900	5900	5900	5900	2
425	20230613	125900	276758500	5910	5910	5910	5910	50
426	20230613	125800	276463000	5910	5890	5910	5890	5
427	20230613	125700	276433530	5910	5910	5910	5910	0
428	20230613	125600	276433530	5910	5900	5910	5900	585
429	20230613	125500	272982020	5900	5900	5900	5900	4
430	20230613	125400	272958420	5910	5910	5910	5910	0
431	20230613	125300	272958420	5910	5910	5910	5910	0
432	20230613	125200	272958420	5910	5910	5910	5910	0
433	20230613	125100	272958420	5910	5910	5910	5910	1
434	20230613	125000	272952510	5910	5910	5910	5910	3
435	20230613	124900	272934780	5920	5920	5920	5920	0
436	20230613	124800	272934780	5920	5920	5920	5920	0
437	20230613	124700	272934780	5920	5910	5920	5910	26
438	20230613	124600	272781100	5920	5920	5920	5920	1
439	20230613	124500	272775180	5910	5900	5910	5900	17
440	20230613	124400	272674810	5900	5900	5900	5900	0
441	20230613	124300	272674810	5900	5900	5900	5900	6
442	20230613	124200	272639410	5900	5900	5900	5900	100
443	20230613	124100	272049410	5910	5910	5910	5910	0
444	20230613	124000	272049410	5910	5910	5910	5910	224
445	20230613	123900	270725570	5910	5910	5910	5910	1
446	20230613	123800	270719660	5910	5910	5910	5910	0
447	20230613	123700	270719660	5910	5910	5910	5910	172
448	20230613	123600	269703140	5910	5910	5910	5910	60
449	20230613	123500	269348540	5910	5910	5910	5910	0
450	20230613	123400	269348540	5910	5910	5910	5910	7
451	20230613	123300	269307170	5910	5910	5910	5910	21
452	20230613	123200	269183060	5910	5910	5910	5910	500
453	20230613	123100	266228060	5910	5910	5910	5910	0
454	20230613	123000	266228060	5910	5900	5910	5900	101
455	20230613	122900	265631240	5890	5900	5900	5890	31
456	20230613	122800	265448640	5910	5910	5910	5910	12
457	20230613	122700	265377720	5900	5900	5900	5900	0
458	20230613	122600	265377720	5900	5900	5900	5900	0
459	20230613	122500	265377720	5900	5900	5900	5900	5
460	20230613	122400	265348220	5900	5900	5900	5900	295
461	20230613	122300	263607720	5900	5900	5900	5900	205
462	20230613	122200	262398220	5910	5910	5910	5910	0
463	20230613	122100	262398220	5910	5910	5910	5910	1
464	20230613	122000	262392310	5910	5910	5910	5910	0
465	20230613	121900	262392310	5910	5910	5910	5910	5
466	20230613	121800	262362760	5910	5910	5910	5910	8
467	20230613	121700	262315480	5910	5910	5910	5910	0
468	20230613	121600	262315480	5910	5910	5910	5910	0
469	20230613	121500	262315480	5910	5910	5910	5910	5
470	20230613	121400	262285930	5920	5920	5920	5920	0
471	20230613	121300	262285930	5920	5920	5920	5920	75
472	20230613	121200	261841930	5900	5900	5900	5900	0
473	20230613	121100	261841930	5900	5900	5900	5900	1
474	20230613	121000	261836030	5900	5900	5900	5900	2000
475	20230613	120900	250036030	5920	5920	5920	5920	0
476	20230613	120800	250036030	5920	5920	5920	5920	1
477	20230613	120700	250030110	5900	5900	5900	5900	0
478	20230613	120600	250030110	5900	5900	5900	5900	0
479	20230613	120500	250030110	5900	5900	5900	5900	0
480	20230613	120400	250030110	5900	5900	5900	5900	33
481	20230613	120300	249835410	5900	5900	5900	5900	1
482	20230613	120200	249829510	5900	5900	5900	5900	0
483	20230613	120100	249829510	5900	5900	5900	5900	0
484	20230613	120000	249829510	5900	5900	5900	5900	60
485	20230613	115900	249475510	5900	5900	5900	5900	0
486	20230613	115800	249475510	5900	5900	5900	5900	0
487	20230613	115700	249475510	5900	5900	5900	5900	0
488	20230613	115600	249475510	5900	5900	5900	5900	0
489	20230613	115500	249475510	5900	5900	5900	5900	1
490	20230613	115400	249469610	5920	5920	5920	5920	0
491	20230613	115300	249469610	5920	5920	5920	5920	0
492	20230613	115200	249469610	5920	5920	5920	5920	0
493	20230613	115100	249469610	5920	5920	5920	5920	0
494	20230613	115000	249469610	5920	5920	5920	5920	0
495	20230613	114900	249469610	5920	5920	5920	5920	0
496	20230613	114800	249469610	5920	5920	5920	5920	1
497	20230613	114700	249463690	5890	5900	5900	5890	6
498	20230613	114600	249428340	5920	5890	5920	5890	16
499	20230613	114500	249334070	5890	5890	5890	5890	0
500	20230613	114400	249334070	5890	5900	5900	5890	734
501	20230613	114300	245010700	5900	5900	5900	5900	687
502	20230613	114200	240957400	5900	5900	5900	5900	3
503	20230613	114100	240939700	5920	5900	5920	5900	14
504	20230613	114000	240857070	5920	5920	5920	5920	0
505	20230613	113900	240857070	5920	5900	5920	5890	1450
506	20230613	113800	232274170	5900	5910	5910	5900	6644
507	20230613	113700	193061110	5910	5910	5910	5910	231
508	20230613	113600	191695900	5910	5910	5910	5910	186
509	20230613	113500	190596640	5910	5910	5910	5910	298
510	20230613	113400	188835460	5920	5920	5920	5920	0
511	20230613	113300	188835460	5920	5920	5920	5920	131
512	20230613	113200	188059940	5920	5920	5920	5920	2376
513	20230613	113100	173994020	5920	5920	5920	5920	0
514	20230613	113000	173994020	5920	5920	5920	5920	0
515	20230613	112900	173994020	5920	5920	5920	5920	0
516	20230613	112800	173994020	5920	5920	5920	5920	0
517	20230613	112700	173994020	5920	5920	5920	5920	0
518	20230613	112600	173994020	5920	5920	5920	5920	0
519	20230613	112500	173994020	5920	5920	5920	5920	500
520	20230613	112400	171034020	5920	5920	5920	5920	0
521	20230613	112300	171034020	5920	5920	5920	5920	0
522	20230613	112200	171034020	5920	5920	5920	5920	300
523	20230613	112100	169258020	5920	5920	5920	5920	0
524	20230613	112000	169258020	5920	5920	5920	5920	1
525	20230613	111900	169252100	5920	5920	5920	5920	0
526	20230613	111800	169252100	5920	5920	5920	5920	1
527	20230613	111700	169246180	5920	5920	5920	5920	4
528	20230613	111600	169222500	5930	5930	5930	5930	96
529	20230613	111500	168653220	5930	5930	5930	5930	40
530	20230613	111400	168416020	5930	5930	5930	5930	2
531	20230613	111300	168404160	5930	5930	5930	5930	30
532	20230613	111200	168226260	5920	5920	5920	5920	10
533	20230613	111100	168167060	5920	5930	5930	5920	436
534	20230613	111000	165584380	5920	5920	5920	5920	0
535	20230613	110900	165584380	5920	5920	5920	5920	40
536	20230613	110800	165347580	5920	5920	5920	5920	3
537	20230613	110700	165329820	5920	5920	5920	5920	0
538	20230613	110600	165329820	5920	5920	5920	5920	0
539	20230613	110500	165329820	5920	5920	5920	5920	0
540	20230613	110400	165329820	5920	5930	5930	5920	41
541	20230613	110300	165086790	5930	5930	5930	5930	0
542	20230613	110200	165086790	5930	5930	5930	5930	0
543	20230613	110100	165086790	5930	5930	5930	5930	5
544	20230613	110000	165057140	5930	5930	5930	5930	0
545	20230613	105900	165057140	5930	5930	5930	5930	0
546	20230613	105800	165057140	5930	5910	5930	5910	49
547	20230613	105700	164767250	5910	5910	5910	5910	0
548	20230613	105600	164767250	5910	5930	5930	5910	224
549	20230613	105500	163442960	5920	5920	5920	5920	0
550	20230613	105400	163442960	5920	5920	5920	5920	0
551	20230613	105300	163442960	5920	5920	5920	5920	0
552	20230613	105200	163442960	5920	5920	5920	5920	0
553	20230613	105100	163442960	5920	5920	5920	5920	60
554	20230613	105000	163087760	5910	5910	5910	5910	0
555	20230613	104900	163087760	5910	5910	5910	5910	0
556	20230613	104800	163087760	5910	5910	5910	5910	0
557	20230613	104700	163087760	5910	5910	5910	5910	0
558	20230613	104600	163087760	5910	5910	5910	5910	0
559	20230613	104500	163087760	5910	5910	5910	5910	130
560	20230613	104400	162319460	5910	5930	5930	5910	592
561	20230613	104300	158819530	5930	5930	5930	5930	0
562	20230613	104200	158819530	5930	5940	5940	5930	2555
563	20230613	104100	143663830	5940	5940	5940	5940	3
564	20230613	104000	143646010	5940	5940	5940	5940	0
565	20230613	103900	143646010	5940	5950	5950	5940	67
566	20230613	103800	143248010	5940	5940	5940	5940	894
567	20230613	103700	137937650	5940	5940	5940	5940	68
568	20230613	103600	137533730	5930	5930	5930	5930	0
569	20230613	103500	137533730	5930	5930	5930	5930	17
570	20230613	103400	137432920	5940	5940	5940	5940	0
571	20230613	103300	137432920	5940	5940	5940	5940	84
572	20230613	103200	136933960	5930	5940	5940	5930	72
573	20230613	103100	136506950	5940	5940	5940	5940	749
574	20230613	103000	132057890	5940	5930	5940	5930	4
575	20230613	102900	132034160	5920	5920	5920	5920	0
576	20230613	102800	132034160	5920	5920	5920	5920	60
577	20230613	102700	131678960	5920	5920	5920	5920	100
578	20230613	102600	131086960	5920	5920	5920	5920	295
579	20230613	102500	129340560	5920	5920	5920	5920	80
580	20230613	102400	128866960	5920	5920	5920	5920	30
581	20230613	102300	128689360	5930	5930	5930	5930	0
582	20230613	102200	128689360	5930	5930	5930	5930	0
583	20230613	102100	128689360	5930	5930	5930	5930	4
584	20230613	102000	128665640	5920	5920	5920	5920	3
585	20230613	101900	128647880	5920	5920	5920	5920	87
586	20230613	101800	128132840	5920	5920	5920	5920	4
587	20230613	101700	128109160	5920	5920	5920	5920	10
588	20230613	101600	128049960	5920	5920	5920	5910	105
589	20230613	101500	127428850	5920	5920	5920	5920	15
590	20230613	101400	127340050	5920	5920	5920	5920	25
591	20230613	101300	127192050	5940	5940	5940	5940	0
592	20230613	101200	127192050	5940	5940	5940	5940	1
593	20230613	101100	127186110	5930	5910	5930	5910	314
594	20230613	101000	125329090	5910	5930	5930	5910	17
595	20230613	100900	125228600	5910	5910	5910	5910	0
596	20230613	100800	125228600	5910	5910	5910	5910	300
597	20230613	100700	123455600	5910	5910	5910	5910	0
598	20230613	100600	123455600	5910	5910	5910	5910	0
599	20230613	100500	123455600	5910	5910	5910	5910	0
600	20230613	100400	123455600	5910	5910	5910	5910	0
601	20230613	100300	123455600	5910	5910	5910	5910	0
602	20230613	100200	123455600	5910	5930	5930	5910	172
603	20230613	100100	122438400	5930	5930	5930	5930	1
604	20230613	100000	122432470	5910	5920	5920	5910	1400
605	20230613	095900	114147010	5940	5940	5940	5940	0
606	20230613	095800	114147010	5940	5940	5940	5940	0
607	20230613	095700	114147010	5940	5920	5940	5920	401
608	20230613	095600	111773070	5930	5930	5930	5930	100
609	20230613	095500	111180070	5920	5920	5920	5920	0
610	20230613	095400	111180070	5920	5930	5930	5920	1177
611	20230613	095300	104207050	5930	5930	5940	5930	345
612	20230613	095200	102160580	5930	5930	5930	5930	14
613	20230613	095100	102077560	5940	5940	5940	5940	16
614	20230613	095000	101982520	5940	5940	5940	5940	3
615	20230613	094900	101964700	5950	5950	5950	5950	0
616	20230613	094800	101964700	5950	5950	5950	5950	0
617	20230613	094700	101964700	5950	5920	5950	5920	419
618	20230613	094600	99484190	5920	5920	5920	5920	700
619	20230613	094500	95340190	5920	5920	5920	5920	0
620	20230613	094400	95340190	5920	5920	5920	5920	0
621	20230613	094300	95340190	5920	5920	5920	5920	0
622	20230613	094200	95340190	5920	5920	5920	5920	21
623	20230613	094100	95215870	5950	5920	5950	5920	1161
624	20230613	094000	88334680	5930	5940	5950	5930	627
625	20230613	093900	84616160	5940	5940	5940	5940	2
626	20230613	093800	84604280	5940	5940	5940	5940	0
627	20230613	093700	84604280	5940	5940	5940	5940	540
628	20230613	093600	81396680	5940	5940	5940	5940	24
629	20230613	093500	81254120	5940	5950	5950	5940	5
630	20230613	093400	81224400	5960	5960	5960	5960	5
631	20230613	093300	81194600	5960	5950	5960	5950	6
632	20230613	093200	81158890	5950	5950	5950	5950	446
633	20230613	093100	78505190	5950	5960	5960	5950	37
634	20230613	093000	78285020	5950	5940	5950	5940	378
635	20230613	092900	76036400	5940	5940	5940	5940	1506
636	20230613	092800	67090760	5920	5920	5920	5920	1159
637	20230613	092700	60229480	5920	5920	5920	5920	0
638	20230613	092600	60229480	5920	5940	5940	5920	111
639	20230613	092500	59572340	5930	5930	5930	5930	460
640	20230613	092400	56844540	5930	5930	5930	5930	41
641	20230613	092300	56601410	5940	5940	5940	5940	30
642	20230613	092200	56423210	5940	5930	5940	5930	1004
643	20230613	092100	50469480	5910	5910	5910	5910	313
644	20230613	092000	48619650	5930	5930	5930	5930	0
645	20230613	091900	48619650	5930	5930	5930	5930	0
646	20230613	091800	48619650	5930	5900	5930	5890	180
647	20230613	091700	47559310	5930	5900	5930	5900	122
648	20230613	091600	46839210	5920	5920	5920	5920	291
649	20230613	091500	45116490	5920	5900	5920	5900	27
650	20230613	091400	44956990	5890	5890	5890	5890	1
651	20230613	091300	44951100	5920	5920	5920	5880	497
652	20230613	091200	42021160	5930	5930	5930	5930	0
653	20230613	091100	42021160	5930	5930	5930	5930	119
654	20230613	091000	41315490	5950	5940	5950	5940	107
655	20230613	090900	40679010	5940	5940	5940	5940	1
656	20230613	090800	40673070	5930	5930	5930	5930	500
657	20230613	090700	37708070	5920	5900	5920	5890	1177
658	20230613	090600	30744790	5900	5900	5900	5900	459
659	20230613	090500	28036690	5900	5910	5910	5900	740
660	20230613	090400	23665460	5920	5920	5920	5910	16
661	20230613	090300	23570860	5910	5910	5910	5910	75
662	20230613	090200	23127610	5910	5910	5910	5910	5
663	20230613	090100	23098060	5910	5920	5920	5910	1654
664	20230613	090000	13306800	5920	5900	5920	5900	2255