KissMeData/000430/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	195600	232241860	4125	4125	4125	4125	935
3	20230623	195500	232241860	4125	4125	4125	4125	0
4	20230623	195400	232241860	4125	4125	4125	4125	0
5	20230623	195300	232241860	4125	4125	4125	4125	0
6	20230623	195200	232241860	4125	4125	4125	4125	0
7	20230623	195100	232241860	4125	4125	4125	4125	0
8	20230623	195000	232241860	4125	4125	4125	4125	0
9	20230623	194900	232241860	4125	4125	4125	4125	0
10	20230623	194800	232241860	4125	4125	4125	4125	0
11	20230623	194700	232241860	4125	4125	4125	4125	0
12	20230623	194600	232241860	4125	4125	4125	4125	0
13	20230623	194500	232241860	4125	4125	4125	4125	0
14	20230623	194400	232241860	4125	4125	4125	4125	0
15	20230623	194300	232241860	4125	4125	4125	4125	0
16	20230623	194200	232241860	4125	4125	4125	4125	0
17	20230623	194100	232241860	4125	4125	4125	4125	0
18	20230623	194000	232241860	4125	4125	4125	4125	0
19	20230623	193900	232241860	4125	4125	4125	4125	0
20	20230623	193800	232241860	4125	4125	4125	4125	0
21	20230623	193700	232241860	4125	4125	4125	4125	0
22	20230623	193600	232241860	4125	4125	4125	4125	0
23	20230623	193500	232241860	4125	4125	4125	4125	0
24	20230623	193400	232241860	4125	4125	4125	4125	0
25	20230623	193300	232241860	4125	4125	4125	4125	0
26	20230623	193200	232241860	4125	4125	4125	4125	0
27	20230623	193100	232241860	4125	4125	4125	4125	0
28	20230623	193000	232241860	4125	4125	4125	4125	0
29	20230623	192900	232241860	4125	4125	4125	4125	0
30	20230623	192800	232241860	4125	4125	4125	4125	0
31	20230623	192700	232241860	4125	4125	4125	4125	0
32	20230623	192600	232241860	4125	4125	4125	4125	935
33	20230623	192500	232241860	4125	4125	4125	4125	0
34	20230623	192400	232241860	4125	4125	4125	4125	0
35	20230623	192300	232241860	4125	4125	4125	4125	0
36	20230623	192200	232241860	4125	4125	4125	4125	0
37	20230623	192100	232241860	4125	4125	4125	4125	0
38	20230623	192000	232241860	4125	4125	4125	4125	0
39	20230623	191900	232241860	4125	4125	4125	4125	0
40	20230623	191800	232241860	4125	4125	4125	4125	0
41	20230623	191700	232241860	4125	4125	4125	4125	0
42	20230623	191600	232241860	4125	4125	4125	4125	0
43	20230623	191500	232241860	4125	4125	4125	4125	0
44	20230623	191400	232241860	4125	4125	4125	4125	0
45	20230623	191300	232241860	4125	4125	4125	4125	0
46	20230623	191200	232241860	4125	4125	4125	4125	0
47	20230623	191100	232241860	4125	4125	4125	4125	0
48	20230623	191000	232241860	4125	4125	4125	4125	0
49	20230623	190900	232241860	4125	4125	4125	4125	0
50	20230623	190800	232241860	4125	4125	4125	4125	0
51	20230623	190700	232241860	4125	4125	4125	4125	0
52	20230623	190600	232241860	4125	4125	4125	4125	0
53	20230623	190500	232241860	4125	4125	4125	4125	0
54	20230623	190400	232241860	4125	4125	4125	4125	0
55	20230623	190300	232241860	4125	4125	4125	4125	0
56	20230623	190200	232241860	4125	4125	4125	4125	0
57	20230623	190100	232241860	4125	4125	4125	4125	0
58	20230623	190000	232241860	4125	4125	4125	4125	0
59	20230623	185900	232241860	4125	4125	4125	4125	0
60	20230623	185800	232241860	4125	4125	4125	4125	0
61	20230623	185700	232241860	4125	4125	4125	4125	0
62	20230623	185600	232241860	4125	4125	4125	4125	935
63	20230623	185500	232241860	4125	4125	4125	4125	0
64	20230623	185400	232241860	4125	4125	4125	4125	0
65	20230623	185300	232241860	4125	4125	4125	4125	0
66	20230623	185200	232241860	4125	4125	4125	4125	0
67	20230623	185100	232241860	4125	4125	4125	4125	0
68	20230623	185000	232241860	4125	4125	4125	4125	0
69	20230623	184900	232241860	4125	4125	4125	4125	0
70	20230623	184800	232241860	4125	4125	4125	4125	0
71	20230623	184700	232241860	4125	4125	4125	4125	0
72	20230623	184600	232241860	4125	4125	4125	4125	0
73	20230623	184500	232241860	4125	4125	4125	4125	0
74	20230623	184400	232241860	4125	4125	4125	4125	0
75	20230623	184300	232241860	4125	4125	4125	4125	0
76	20230623	184200	232241860	4125	4125	4125	4125	0
77	20230623	184100	232241860	4125	4125	4125	4125	0
78	20230623	184000	232241860	4125	4125	4125	4125	0
79	20230623	183900	232241860	4125	4125	4125	4125	0
80	20230623	183800	232241860	4125	4125	4125	4125	0
81	20230623	183700	232241860	4125	4125	4125	4125	0
82	20230623	183600	232241860	4125	4125	4125	4125	0
83	20230623	183500	232241860	4125	4125	4125	4125	0
84	20230623	183400	232241860	4125	4125	4125	4125	0
85	20230623	183300	232241860	4125	4125	4125	4125	0
86	20230623	183200	232241860	4125	4125	4125	4125	0
87	20230623	183100	232241860	4125	4125	4125	4125	0
88	20230623	183000	232241860	4125	4125	4125	4125	0
89	20230623	182900	232241860	4125	4125	4125	4125	0
90	20230623	182800	232241860	4125	4125	4125	4125	0
91	20230623	182700	232241860	4125	4125	4125	4125	0
92	20230623	182600	232241860	4125	4125	4125	4125	935
93	20230623	182500	232241860	4125	4125	4125	4125	0
94	20230623	182400	232241860	4125	4125	4125	4125	0
95	20230623	182300	232241860	4125	4125	4125	4125	0
96	20230623	182200	232241860	4125	4125	4125	4125	0
97	20230623	182100	232241860	4125	4125	4125	4125	0
98	20230623	182000	232241860	4125	4125	4125	4125	0
99	20230623	181900	232241860	4125	4125	4125	4125	0
100	20230623	181800	232241860	4125	4125	4125	4125	0
101	20230623	181700	232241860	4125	4125	4125	4125	0
102	20230623	181600	232241860	4125	4125	4125	4125	0
103	20230623	181500	232241860	4125	4125	4125	4125	0
104	20230623	181400	232241860	4125	4125	4125	4125	0
105	20230623	181300	232241860	4125	4125	4125	4125	0
106	20230623	181200	232241860	4125	4125	4125	4125	0
107	20230623	181100	232241860	4125	4125	4125	4125	0
108	20230623	181000	232241860	4125	4125	4125	4125	0
109	20230623	180900	232241860	4125	4125	4125	4125	0
110	20230623	180800	232241860	4125	4125	4125	4125	0
111	20230623	180700	232241860	4125	4125	4125	4125	0
112	20230623	180600	232241860	4125	4125	4125	4125	0
113	20230623	180500	232241860	4125	4125	4125	4125	0
114	20230623	180400	232241860	4125	4125	4125	4125	0
115	20230623	180300	232241860	4125	4125	4125	4125	0
116	20230623	180200	232241860	4125	4125	4125	4125	0
117	20230623	180100	232241860	4125	4125	4125	4125	0
118	20230623	180000	232241860	4125	4125	4125	4125	0
119	20230623	175900	232241860	4125	4125	4125	4125	0
120	20230623	175800	232241860	4125	4125	4125	4125	0
121	20230623	175700	232241860	4125	4125	4125	4125	0
122	20230623	175600	232241860	4125	4125	4125	4125	935
123	20230623	175500	232241860	4125	4125	4125	4125	0
124	20230623	175400	232241860	4125	4125	4125	4125	0
125	20230623	175300	232241860	4125	4125	4125	4125	0
126	20230623	175200	232241860	4125	4125	4125	4125	0
127	20230623	175100	232241860	4125	4125	4125	4125	0
128	20230623	175000	232241860	4125	4125	4125	4125	0
129	20230623	174900	232241860	4125	4125	4125	4125	0
130	20230623	174800	232241860	4125	4125	4125	4125	0
131	20230623	174700	232241860	4125	4125	4125	4125	0
132	20230623	174600	232241860	4125	4125	4125	4125	0
133	20230623	174500	232241860	4125	4125	4125	4125	0
134	20230623	174400	232241860	4125	4125	4125	4125	0
135	20230623	174300	232241860	4125	4125	4125	4125	0
136	20230623	174200	232241860	4125	4125	4125	4125	0
137	20230623	174100	232241860	4125	4125	4125	4125	0
138	20230623	174000	232241860	4125	4125	4125	4125	0
139	20230623	173900	232241860	4125	4125	4125	4125	0
140	20230623	173800	232241860	4125	4125	4125	4125	0
141	20230623	173700	232241860	4125	4125	4125	4125	0
142	20230623	173600	232241860	4125	4125	4125	4125	0
143	20230623	173500	232241860	4125	4125	4125	4125	0
144	20230623	173400	232241860	4125	4125	4125	4125	0
145	20230623	173300	232241860	4125	4125	4125	4125	0
146	20230623	173200	232241860	4125	4125	4125	4125	0
147	20230623	173100	232241860	4125	4125	4125	4125	0
148	20230623	173000	232241860	4125	4125	4125	4125	0
149	20230623	172900	232241860	4125	4125	4125	4125	0
150	20230623	172800	232241860	4125	4125	4125	4125	0
151	20230623	172700	232241860	4125	4125	4125	4125	0
152	20230623	172600	232241860	4125	4125	4125	4125	935
153	20230623	172500	232241860	4125	4125	4125	4125	0
154	20230623	172400	232241860	4125	4125	4125	4125	0
155	20230623	172300	232241860	4125	4125	4125	4125	0
156	20230623	172200	232241860	4125	4125	4125	4125	0
157	20230623	172100	232241860	4125	4125	4125	4125	0
158	20230623	172000	232241860	4125	4125	4125	4125	0
159	20230623	171900	232241860	4125	4125	4125	4125	0
160	20230623	171800	232241860	4125	4125	4125	4125	0
161	20230623	171700	232241860	4125	4125	4125	4125	0
162	20230623	171600	232241860	4125	4125	4125	4125	0
163	20230623	171500	232241860	4125	4125	4125	4125	0
164	20230623	171400	232241860	4125	4125	4125	4125	0
165	20230623	171300	232241860	4125	4125	4125	4125	0
166	20230623	171200	232241860	4125	4125	4125	4125	0
167	20230623	171100	232241860	4125	4125	4125	4125	0
168	20230623	171000	232241860	4125	4125	4125	4125	0
169	20230623	170900	232241860	4125	4125	4125	4125	0
170	20230623	170800	232241860	4125	4125	4125	4125	0
171	20230623	170700	232241860	4125	4125	4125	4125	0
172	20230623	170600	232241860	4125	4125	4125	4125	0
173	20230623	170500	232241860	4125	4125	4125	4125	0
174	20230623	170400	232241860	4125	4125	4125	4125	0
175	20230623	170300	232241860	4125	4125	4125	4125	0
176	20230623	170200	232241860	4125	4125	4125	4125	0
177	20230623	170100	232241860	4125	4125	4125	4125	0
178	20230623	170000	232241860	4125	4125	4125	4125	0
179	20230623	165900	232241860	4125	4125	4125	4125	0
180	20230623	165800	232241860	4125	4125	4125	4125	0
181	20230623	165700	232241860	4125	4125	4125	4125	0
182	20230623	165600	232241860	4125	4125	4125	4125	935
183	20230623	165500	232241860	4125	4125	4125	4125	0
184	20230623	165400	232241860	4125	4125	4125	4125	0
185	20230623	165300	232241860	4125	4125	4125	4125	0
186	20230623	165200	232241860	4125	4125	4125	4125	0
187	20230623	165100	232241860	4125	4125	4125	4125	0
188	20230623	165000	232241860	4125	4125	4125	4125	0
189	20230623	164900	232241860	4125	4125	4125	4125	0
190	20230623	164800	232241860	4125	4125	4125	4125	0
191	20230623	164700	232241860	4125	4125	4125	4125	0
192	20230623	164600	232241860	4125	4125	4125	4125	0
193	20230623	164500	232241860	4125	4125	4125	4125	0
194	20230623	164400	232241860	4125	4125	4125	4125	0
195	20230623	164300	232241860	4125	4125	4125	4125	0
196	20230623	164200	232241860	4125	4125	4125	4125	0
197	20230623	164100	232241860	4125	4125	4125	4125	0
198	20230623	164000	232241860	4125	4125	4125	4125	0
199	20230623	163900	232241860	4125	4125	4125	4125	0
200	20230623	163800	232241860	4125	4125	4125	4125	0
201	20230623	163700	232241860	4125	4125	4125	4125	0
202	20230623	163600	232241860	4125	4125	4125	4125	0
203	20230623	163500	232241860	4125	4125	4125	4125	0
204	20230623	163400	232241860	4125	4125	4125	4125	0
205	20230623	163300	232241860	4125	4125	4125	4125	0
206	20230623	163200	232241860	4125	4125	4125	4125	0
207	20230623	163100	232241860	4125	4125	4125	4125	0
208	20230623	163000	232241860	4125	4125	4125	4125	0
209	20230623	162900	232241860	4125	4125	4125	4125	0
210	20230623	162800	232241860	4125	4125	4125	4125	0
211	20230623	162700	232241860	4125	4125	4125	4125	0
212	20230623	162600	232241860	4125	4125	4125	4125	935
213	20230623	162500	232241860	4125	4125	4125	4125	0
214	20230623	162400	232241860	4125	4125	4125	4125	0
215	20230623	162300	232241860	4125	4125	4125	4125	0
216	20230623	162200	232241860	4125	4125	4125	4125	0
217	20230623	162100	232241860	4125	4125	4125	4125	0
218	20230623	162000	232241860	4125	4125	4125	4125	0
219	20230623	161900	232241860	4125	4125	4125	4125	0
220	20230623	161800	232241860	4125	4125	4125	4125	0
221	20230623	161700	232241860	4125	4125	4125	4125	0
222	20230623	161600	232241860	4125	4125	4125	4125	0
223	20230623	161500	232241860	4125	4125	4125	4125	0
224	20230623	161400	232241860	4125	4125	4125	4125	0
225	20230623	161300	232241860	4125	4125	4125	4125	0
226	20230623	161200	232241860	4125	4125	4125	4125	0
227	20230623	161100	232241860	4125	4125	4125	4125	0
228	20230623	161000	232241860	4125	4125	4125	4125	0
229	20230623	160900	232241860	4125	4125	4125	4125	0
230	20230623	160800	232241860	4125	4125	4125	4125	0
231	20230623	160700	232241860	4125	4125	4125	4125	0
232	20230623	160600	232241860	4125	4125	4125	4125	0
233	20230623	160500	232241860	4125	4125	4125	4125	0
234	20230623	160400	232241860	4125	4125	4125	4125	0
235	20230623	160300	232241860	4125	4125	4125	4125	0
236	20230623	160200	232241860	4125	4125	4125	4125	0
237	20230623	160100	232241860	4125	4125	4125	4125	0
238	20230623	160000	232241860	4125	4125	4125	4125	0
239	20230623	155900	232241860	4125	4125	4125	4125	0
240	20230623	155800	232241860	4125	4125	4125	4125	0
241	20230623	155700	232241860	4125	4125	4125	4125	0
242	20230623	155600	232241860	4125	4125	4125	4125	935
243	20230623	155500	232241860	4125	4125	4125	4125	0
244	20230623	155400	232241860	4125	4125	4125	4125	0
245	20230623	155300	232241860	4125	4125	4125	4125	0
246	20230623	155200	232241860	4125	4125	4125	4125	0
247	20230623	155100	232241860	4125	4125	4125	4125	0
248	20230623	155000	232241860	4125	4125	4125	4125	0
249	20230623	154900	232241860	4125	4125	4125	4125	0
250	20230623	154800	232241860	4125	4125	4125	4125	0
251	20230623	154700	232241860	4125	4125	4125	4125	0
252	20230623	154600	232241860	4125	4125	4125	4125	0
253	20230623	154500	232241860	4125	4125	4125	4125	0
254	20230623	154400	232241860	4125	4125	4125	4125	0
255	20230623	154300	232241860	4125	4125	4125	4125	0
256	20230623	154200	232241860	4125	4125	4125	4125	0
257	20230623	154100	232241860	4125	4125	4125	4125	0
258	20230623	154000	232241860	4125	4125	4125	4125	0
259	20230623	153900	232241860	4125	4125	4125	4125	0
260	20230623	153800	232241860	4125	4125	4125	4125	0
261	20230623	153700	232241860	4125	4125	4125	4125	0
262	20230623	153600	232241860	4125	4125	4125	4125	0
263	20230623	153500	232241860	4125	4125	4125	4125	0
264	20230623	153400	232241860	4125	4125	4125	4125	0
265	20230623	153300	232241860	4125	4125	4125	4125	0
266	20230623	153200	232241860	4125	4125	4125	4125	0
267	20230623	153100	232241860	4125	4125	4125	4125	0
268	20230623	153000	232241860	4125	4125	4125	4125	935
269	20230623	152900	228384985	4125	4125	4125	4125	0
270	20230623	152800	228384985	4125	4125	4125	4125	0
271	20230623	152700	228384985	4125	4125	4125	4125	0
272	20230623	152600	228384985	4125	4125	4125	4125	0
273	20230623	152500	228384985	4125	4125	4125	4125	0
274	20230623	152400	228384985	4125	4125	4125	4125	0
275	20230623	152300	228384985	4125	4125	4125	4125	0
276	20230623	152200	228384985	4125	4125	4125	4125	0
277	20230623	152100	228384985	4125	4125	4125	4125	0
278	20230623	152000	228384985	4125	4125	4125	4125	0
279	20230623	151900	228384985	4125	4120	4125	4120	1093
280	20230623	151800	223879325	4120	4120	4120	4120	120
281	20230623	151700	223384925	4120	4120	4120	4120	5
282	20230623	151600	223364325	4120	4110	4120	4110	224
283	20230623	151500	222441495	4120	4115	4120	4115	20
284	20230623	151400	222359160	4115	4115	4115	4115	8
285	20230623	151300	222326240	4115	4115	4115	4115	26
286	20230623	151200	222219250	4115	4115	4115	4115	0
287	20230623	151100	222219250	4115	4115	4115	4115	253
288	20230623	151000	221178155	4115	4115	4115	4115	1
289	20230623	150900	221174040	4120	4120	4120	4120	44
290	20230623	150800	220992760	4120	4120	4120	4120	15
291	20230623	150700	220930960	4115	4115	4115	4115	2
292	20230623	150600	220922730	4115	4115	4115	4115	0
293	20230623	150500	220922730	4115	4115	4115	4115	0
294	20230623	150400	220922730	4115	4115	4115	4115	0
295	20230623	150300	220922730	4115	4115	4115	4115	0
296	20230623	150200	220922730	4115	4110	4115	4110	180
297	20230623	150100	220182825	4110	4110	4110	4110	596
298	20230623	150000	217733265	4110	4110	4110	4110	1
299	20230623	145900	217729155	4110	4110	4110	4110	243
300	20230623	145800	216730425	4105	4105	4105	4105	337
301	20230623	145700	215347040	4105	4105	4105	4105	45
302	20230623	145600	215162315	4105	4105	4105	4105	526
303	20230623	145500	213003085	4110	4110	4110	4110	1
304	20230623	145400	212998975	4110	4110	4110	4110	0
305	20230623	145300	212998975	4110	4110	4110	4110	0
306	20230623	145200	212998975	4110	4110	4110	4110	0
307	20230623	145100	212998975	4110	4110	4110	4110	0
308	20230623	145000	212998975	4110	4110	4110	4110	0
309	20230623	144900	212998975	4110	4110	4110	4110	1919
310	20230623	144800	205111885	4115	4115	4115	4115	0
311	20230623	144700	205111885	4115	4115	4115	4115	0
312	20230623	144600	205111885	4115	4115	4115	4115	0
313	20230623	144500	205111885	4115	4115	4115	4115	480
314	20230623	144400	203136685	4120	4120	4120	4120	0
315	20230623	144300	203136685	4120	4120	4120	4120	10
316	20230623	144200	203095485	4125	4115	4125	4115	793
317	20230623	144100	199832280	4115	4125	4125	4115	831
318	20230623	144000	196411165	4125	4125	4125	4125	0
319	20230623	143900	196411165	4125	4120	4125	4120	79
320	20230623	143800	196085535	4120	4120	4120	4120	100
321	20230623	143700	195673535	4120	4120	4120	4120	291
322	20230623	143600	194474615	4120	4120	4125	4120	563
323	20230623	143500	192154855	4125	4125	4125	4125	167
324	20230623	143400	191465980	4120	4120	4120	4120	0
325	20230623	143300	191465980	4120	4125	4125	4120	645
326	20230623	143200	188807525	4120	4120	4120	4120	0
327	20230623	143100	188807525	4120	4120	4120	4120	0
328	20230623	143000	188807525	4120	4120	4120	4120	0
329	20230623	142900	188807525	4120	4120	4120	4120	169
330	20230623	142800	188111245	4120	4120	4120	4120	0
331	20230623	142700	188111245	4120	4120	4120	4120	0
332	20230623	142600	188111245	4120	4120	4120	4120	713
333	20230623	142500	185173685	4120	4120	4120	4120	0
334	20230623	142400	185173685	4120	4120	4120	4120	133
335	20230623	142300	184625725	4120	4125	4125	4120	161
336	20230623	142200	183961890	4125	4110	4125	4110	1000
337	20230623	142100	179842320	4105	4105	4105	4105	0
338	20230623	142000	179842320	4105	4105	4105	4105	0
339	20230623	141900	179842320	4105	4105	4105	4105	594
340	20230623	141800	177403950	4105	4105	4105	4105	0
341	20230623	141700	177403950	4105	4105	4105	4105	0
342	20230623	141600	177403950	4105	4100	4105	4100	14
343	20230623	141500	177346545	4100	4100	4100	4100	105
344	20230623	141400	176916045	4095	4095	4095	4095	0
345	20230623	141300	176916045	4095	4095	4095	4095	0
346	20230623	141200	176916045	4095	4095	4095	4095	0
347	20230623	141100	176916045	4095	4095	4095	4095	0
348	20230623	141000	176916045	4095	4095	4095	4095	100
349	20230623	140900	176506545	4100	4100	4100	4100	0
350	20230623	140800	176506545	4100	4100	4100	4100	0
351	20230623	140700	176506545	4100	4100	4100	4100	0
352	20230623	140600	176506545	4100	4100	4100	4100	0
353	20230623	140500	176506545	4100	4100	4100	4100	0
354	20230623	140400	176506545	4100	4100	4100	4100	0
355	20230623	140300	176506545	4100	4100	4100	4100	0
356	20230623	140200	176506545	4100	4100	4100	4100	295
357	20230623	140100	175297045	4100	4100	4100	4100	0
358	20230623	140000	175297045	4100	4100	4100	4100	0
359	20230623	135900	175297045	4100	4105	4105	4100	136
360	20230623	135800	174739095	4105	4105	4105	4105	350
361	20230623	135700	173302345	4100	4100	4100	4100	0
362	20230623	135600	173302345	4100	4100	4100	4100	0
363	20230623	135500	173302345	4100	4100	4100	4100	0
364	20230623	135400	173302345	4100	4100	4100	4100	645
365	20230623	135300	170657845	4100	4100	4100	4100	0
366	20230623	135200	170657845	4100	4100	4100	4100	0
367	20230623	135100	170657845	4100	4100	4100	4100	10
368	20230623	135000	170616845	4095	4095	4095	4095	0
369	20230623	134900	170616845	4095	4095	4095	4095	0
370	20230623	134800	170616845	4095	4095	4095	4095	0
371	20230623	134700	170616845	4095	4095	4095	4095	2
372	20230623	134600	170608655	4100	4100	4100	4100	7
373	20230623	134500	170579955	4100	4100	4100	4100	500
374	20230623	134400	168529955	4105	4105	4105	4105	0
375	20230623	134300	168529955	4105	4105	4105	4105	42
376	20230623	134200	168357545	4100	4100	4100	4100	0
377	20230623	134100	168357545	4100	4100	4100	4100	0
378	20230623	134000	168357545	4100	4100	4100	4100	0
379	20230623	133900	168357545	4100	4100	4100	4100	26
380	20230623	133800	168250945	4100	4100	4100	4100	400
381	20230623	133700	166610945	4100	4100	4100	4100	0
382	20230623	133600	166610945	4100	4100	4100	4100	0
383	20230623	133500	166610945	4100	4100	4100	4100	1
384	20230623	133400	166606845	4095	4095	4095	4095	176
385	20230623	133300	165886125	4095	4095	4095	4095	0
386	20230623	133200	165886125	4095	4095	4095	4095	0
387	20230623	133100	165886125	4095	4095	4095	4095	0
388	20230623	133000	165886125	4095	4095	4095	4095	57
389	20230623	132900	165652710	4095	4095	4095	4095	0
390	20230623	132800	165652710	4095	4095	4095	4095	5
391	20230623	132700	165632235	4100	4100	4100	4100	0
392	20230623	132600	165632235	4100	4100	4100	4100	90
393	20230623	132500	165263235	4100	4090	4100	4090	1200
394	20230623	132400	160353235	4090	4090	4090	4090	0
395	20230623	132300	160353235	4090	4090	4090	4090	0
396	20230623	132200	160353235	4090	4090	4090	4090	184
397	20230623	132100	159600675	4095	4095	4095	4095	100
398	20230623	132000	159191175	4100	4100	4100	4100	0
399	20230623	131900	159191175	4100	4100	4100	4100	0
400	20230623	131800	159191175	4100	4100	4100	4100	0
401	20230623	131700	159191175	4100	4100	4100	4100	0
402	20230623	131600	159191175	4100	4095	4100	4095	111
403	20230623	131500	158736625	4100	4100	4100	4100	0
404	20230623	131400	158736625	4100	4100	4100	4100	0
405	20230623	131300	158736625	4100	4100	4100	4100	0
406	20230623	131200	158736625	4100	4100	4100	4100	3
407	20230623	131100	158724325	4100	4100	4100	4100	0
408	20230623	131000	158724325	4100	4100	4100	4100	900
409	20230623	130900	155034325	4100	4100	4100	4100	0
410	20230623	130800	155034325	4100	4100	4100	4100	0
411	20230623	130700	155034325	4100	4100	4100	4100	10
412	20230623	130600	154993325	4090	4090	4090	4090	0
413	20230623	130500	154993325	4090	4090	4090	4090	186
414	20230623	130400	154232585	4090	4090	4090	4090	0
415	20230623	130300	154232585	4090	4090	4090	4090	40
416	20230623	130200	154068985	4090	4090	4090	4090	100
417	20230623	130100	153659985	4100	4095	4100	4095	1000
418	20230623	130000	149560155	4095	4095	4095	4095	0
419	20230623	125900	149560155	4095	4095	4095	4095	10
420	20230623	125800	149519205	4095	4095	4095	4095	0
421	20230623	125700	149519205	4095	4095	4095	4095	310
422	20230623	125600	148249755	4100	4100	4100	4100	0
423	20230623	125500	148249755	4100	4100	4100	4100	0
424	20230623	125400	148249755	4100	4100	4100	4100	0
425	20230623	125300	148249755	4100	4100	4100	4100	0
426	20230623	125200	148249755	4100	4100	4100	4100	0
427	20230623	125100	148249755	4100	4100	4100	4100	0
428	20230623	125000	148249755	4100	4100	4100	4100	102
429	20230623	124900	147831555	4095	4095	4095	4095	0
430	20230623	124800	147831555	4095	4095	4095	4095	0
431	20230623	124700	147831555	4095	4095	4095	4095	0
432	20230623	124600	147831555	4095	4095	4095	4095	11
433	20230623	124500	147786510	4100	4100	4100	4100	0
434	20230623	124400	147786510	4100	4100	4100	4100	0
435	20230623	124300	147786510	4100	4100	4100	4100	0
436	20230623	124200	147786510	4100	4100	4100	4100	0
437	20230623	124100	147786510	4100	4100	4100	4100	0
438	20230623	124000	147786510	4100	4100	4100	4100	0
439	20230623	123900	147786510	4100	4100	4100	4100	0
440	20230623	123800	147786510	4100	4100	4100	4100	0
441	20230623	123700	147786510	4100	4100	4100	4100	0
442	20230623	123600	147786510	4100	4100	4100	4100	0
443	20230623	123500	147786510	4100	4100	4100	4100	0
444	20230623	123400	147786510	4100	4100	4100	4100	0
445	20230623	123300	147786510	4100	4100	4100	4100	0
446	20230623	123200	147786510	4100	4100	4100	4100	0
447	20230623	123100	147786510	4100	4100	4100	4100	37
448	20230623	123000	147634810	4095	4095	4095	4095	0
449	20230623	122900	147634810	4095	4095	4095	4095	0
450	20230623	122800	147634810	4095	4095	4095	4095	0
451	20230623	122700	147634810	4095	4095	4095	4095	0
452	20230623	122600	147634810	4095	4095	4095	4095	0
453	20230623	122500	147634810	4095	4095	4095	4095	300
454	20230623	122400	146406310	4095	4095	4095	4095	0
455	20230623	122300	146406310	4095	4095	4095	4095	0
456	20230623	122200	146406310	4095	4095	4095	4095	0
457	20230623	122100	146406310	4095	4095	4095	4095	1
458	20230623	122000	146402215	4100	4095	4100	4095	2
459	20230623	121900	146394020	4095	4095	4095	4095	51
460	20230623	121800	146185175	4100	4100	4100	4100	0
461	20230623	121700	146185175	4100	4100	4100	4100	0
462	20230623	121600	146185175	4100	4100	4100	4100	0
463	20230623	121500	146185175	4100	4100	4100	4100	5
464	20230623	121400	146164675	4100	4100	4100	4100	0
465	20230623	121300	146164675	4100	4095	4100	4095	2
466	20230623	121200	146156480	4090	4090	4090	4090	40
467	20230623	121100	145992880	4090	4090	4090	4090	1541
468	20230623	121000	139690190	4090	4090	4090	4090	112
469	20230623	120900	139232110	4090	4090	4090	4090	0
470	20230623	120800	139232110	4090	4090	4090	4090	0
471	20230623	120700	139232110	4090	4090	4090	4090	256
472	20230623	120600	138185070	4085	4085	4085	4085	5
473	20230623	120500	138164645	4090	4090	4090	4090	5
474	20230623	120400	138144195	4090	4090	4090	4090	0
475	20230623	120300	138144195	4090	4090	4090	4090	201
476	20230623	120200	137322105	4085	4085	4085	4085	0
477	20230623	120100	137322105	4085	4085	4085	4085	208
478	20230623	120000	136472425	4090	4090	4090	4090	0
479	20230623	115900	136472425	4090	4090	4090	4090	0
480	20230623	115800	136472425	4090	4090	4090	4090	0
481	20230623	115700	136472425	4090	4085	4090	4085	101
482	20230623	115600	136059835	4090	4090	4090	4090	0
483	20230623	115500	136059835	4090	4090	4090	4090	0
484	20230623	115400	136059835	4090	4090	4090	4090	0
485	20230623	115300	136059835	4090	4090	4090	4090	1
486	20230623	115200	136055745	4085	4085	4085	4085	7
487	20230623	115100	136027150	4090	4090	4090	4090	40
488	20230623	115000	135863550	4090	4090	4090	4090	0
489	20230623	114900	135863550	4090	4090	4090	4090	0
490	20230623	114800	135863550	4090	4090	4090	4090	0
491	20230623	114700	135863550	4090	4090	4090	4090	0
492	20230623	114600	135863550	4090	4090	4090	4090	10
493	20230623	114500	135822650	4090	4090	4090	4090	10
494	20230623	114400	135781750	4090	4090	4090	4090	0
495	20230623	114300	135781750	4090	4090	4090	4090	0
496	20230623	114200	135781750	4090	4085	4090	4085	355
497	20230623	114100	134331570	4085	4085	4085	4085	0
498	20230623	114000	134331570	4085	4090	4090	4085	3
499	20230623	113900	134319305	4090	4090	4090	4090	100
500	20230623	113800	133910305	4085	4085	4085	4085	310
501	20230623	113700	132643955	4090	4090	4090	4090	210
502	20230623	113600	131785055	4090	4090	4090	4090	2
503	20230623	113500	131776875	4090	4090	4090	4090	0
504	20230623	113400	131776875	4090	4090	4090	4090	0
505	20230623	113300	131776875	4090	4090	4090	4090	10
506	20230623	113200	131735975	4090	4090	4090	4090	0
507	20230623	113100	131735975	4090	4090	4090	4090	0
508	20230623	113000	131735975	4090	4090	4090	4090	3
509	20230623	112900	131723705	4085	4085	4085	4085	0
510	20230623	112800	131723705	4085	4085	4085	4085	0
511	20230623	112700	131723705	4085	4085	4085	4085	0
512	20230623	112600	131723705	4085	4085	4085	4085	0
513	20230623	112500	131723705	4085	4085	4085	4085	0
514	20230623	112400	131723705	4085	4085	4090	4085	507
515	20230623	112300	129652110	4085	4085	4085	4085	0
516	20230623	112200	129652110	4085	4085	4085	4085	0
517	20230623	112100	129652110	4085	4085	4085	4085	0
518	20230623	112000	129652110	4085	4085	4085	4085	0
519	20230623	111900	129652110	4085	4085	4085	4085	0
520	20230623	111800	129652110	4085	4085	4085	4085	0
521	20230623	111700	129652110	4085	4085	4085	4085	2
522	20230623	111600	129643940	4085	4085	4085	4085	5
523	20230623	111500	129623515	4085	4085	4085	4085	0
524	20230623	111400	129623515	4085	4085	4085	4085	0
525	20230623	111300	129623515	4085	4085	4085	4085	0
526	20230623	111200	129623515	4085	4085	4085	4085	0
527	20230623	111100	129623515	4085	4085	4085	4085	163
528	20230623	111000	128957660	4085	4085	4085	4085	0
529	20230623	110900	128957660	4085	4085	4085	4085	50
530	20230623	110800	128753410	4085	4085	4085	4085	5
531	20230623	110700	128732985	4085	4085	4085	4085	0
532	20230623	110600	128732985	4085	4085	4085	4085	18
533	20230623	110500	128659455	4085	4085	4085	4085	0
534	20230623	110400	128659455	4085	4085	4085	4085	0
535	20230623	110300	128659455	4085	4085	4085	4085	0
536	20230623	110200	128659455	4085	4080	4085	4080	381
537	20230623	110100	127104475	4080	4080	4080	4080	1181
538	20230623	110000	122285995	4085	4085	4085	4085	6041
539	20230623	105900	97608510	4085	4085	4085	4085	2315
540	20230623	105800	88151735	4090	4090	4090	4090	0
541	20230623	105700	88151735	4090	4090	4090	4090	0
542	20230623	105600	88151735	4090	4090	4090	4090	24
543	20230623	105500	88053575	4085	4085	4085	4085	125
544	20230623	105400	87542950	4090	4090	4095	4090	26
545	20230623	105300	87436605	4090	4090	4090	4090	0
546	20230623	105200	87436605	4090	4090	4090	4090	0
547	20230623	105100	87436605	4090	4095	4095	4090	203
548	20230623	105000	86606320	4095	4095	4095	4095	0
549	20230623	104900	86606320	4095	4095	4095	4095	0
550	20230623	104800	86606320	4095	4095	4095	4095	138
551	20230623	104700	86041210	4100	4100	4100	4100	0
552	20230623	104600	86041210	4100	4100	4100	4100	0
553	20230623	104500	86041210	4100	4100	4100	4100	0
554	20230623	104400	86041210	4100	4100	4100	4100	1
555	20230623	104300	86037110	4085	4085	4085	4085	12
556	20230623	104200	85988090	4100	4085	4100	4085	1690
557	20230623	104100	79084425	4085	4090	4090	4085	1366
558	20230623	104000	73503490	4100	4100	4100	4100	0
559	20230623	103900	73503490	4100	4100	4100	4100	0
560	20230623	103800	73503490	4100	4100	4100	4100	0
561	20230623	103700	73503490	4100	4100	4100	4100	2
562	20230623	103600	73495290	4100	4100	4100	4100	0
563	20230623	103500	73495290	4100	4100	4100	4100	0
564	20230623	103400	73495290	4100	4100	4100	4100	0
565	20230623	103300	73495290	4100	4090	4100	4090	3
566	20230623	103200	73483010	4090	4090	4090	4090	0
567	20230623	103100	73483010	4090	4090	4090	4090	512
568	20230623	103000	71388930	4090	4090	4090	4090	0
569	20230623	102900	71388930	4090	4090	4090	4090	50
570	20230623	102800	71184430	4100	4100	4100	4100	0
571	20230623	102700	71184430	4100	4100	4100	4100	42
572	20230623	102600	71012230	4100	4100	4100	4100	0
573	20230623	102500	71012230	4100	4100	4100	4100	0
574	20230623	102400	71012230	4100	4100	4100	4100	200
575	20230623	102300	70192230	4100	4100	4100	4100	1
576	20230623	102200	70188130	4085	4095	4095	4085	600
577	20230623	102100	67735635	4100	4100	4100	4100	16
578	20230623	102000	67670035	4100	4100	4100	4100	0
579	20230623	101900	67670035	4100	4100	4100	4100	12
580	20230623	101800	67620835	4100	4100	4100	4100	0
581	20230623	101700	67620835	4100	4100	4100	4100	0
582	20230623	101600	67620835	4100	4100	4100	4100	0
583	20230623	101500	67620835	4100	4100	4100	4100	1
584	20230623	101400	67616735	4090	4090	4090	4090	243
585	20230623	101300	66622865	4095	4095	4095	4095	0
586	20230623	101200	66622865	4095	4095	4095	4095	205
587	20230623	101100	65783390	4090	4095	4095	4090	1547
588	20230623	101000	59455935	4095	4095	4095	4095	0
589	20230623	100900	59455935	4095	4100	4100	4095	200
590	20230623	100800	58636305	4110	4110	4110	4110	1
591	20230623	100700	58632195	4100	4100	4100	4100	1
592	20230623	100600	58628095	4095	4095	4095	4095	0
593	20230623	100500	58628095	4095	4095	4095	4095	262
594	20230623	100400	57555205	4095	4095	4095	4095	30
595	20230623	100300	57432355	4095	4095	4095	4095	10
596	20230623	100200	57391405	4095	4095	4095	4095	1
597	20230623	100100	57387310	4095	4095	4095	4095	0
598	20230623	100000	57387310	4095	4095	4095	4095	0
599	20230623	095900	57387310	4095	4095	4095	4095	0
600	20230623	095800	57387310	4095	4095	4095	4095	0
601	20230623	095700	57387310	4095	4095	4095	4095	0
602	20230623	095600	57387310	4095	4100	4100	4095	200
603	20230623	095500	56568175	4100	4100	4100	4100	0
604	20230623	095400	56568175	4100	4100	4100	4100	0
605	20230623	095300	56568175	4100	4100	4100	4100	0
606	20230623	095200	56568175	4100	4100	4100	4100	0
607	20230623	095100	56568175	4100	4100	4100	4100	371
608	20230623	095000	55047075	4110	4110	4110	4110	2430
609	20230623	094900	45059775	4115	4115	4115	4115	0
610	20230623	094800	45059775	4115	4115	4115	4115	0
611	20230623	094700	45059775	4115	4115	4115	4115	0
612	20230623	094600	45059775	4115	4115	4115	4115	0
613	20230623	094500	45059775	4115	4115	4115	4115	4
614	20230623	094400	45043315	4100	4100	4100	4100	99
615	20230623	094300	44637415	4105	4105	4105	4105	1
616	20230623	094200	44633310	4105	4110	4110	4105	35
617	20230623	094100	44489515	4110	4110	4110	4110	0
618	20230623	094000	44489515	4110	4110	4110	4110	30
619	20230623	093900	44366215	4105	4105	4105	4105	0
620	20230623	093800	44366215	4105	4105	4105	4105	0
621	20230623	093700	44366215	4105	4105	4105	4105	0
622	20230623	093600	44366215	4105	4105	4105	4105	20
623	20230623	093500	44284115	4105	4105	4105	4105	4
624	20230623	093400	44267695	4105	4110	4110	4105	821
625	20230623	093300	40894460	4105	4105	4105	4105	0
626	20230623	093200	40894460	4105	4105	4105	4105	0
627	20230623	093100	40894460	4105	4105	4105	4105	0
628	20230623	093000	40894460	4105	4105	4105	4105	0
629	20230623	092900	40894460	4105	4105	4105	4105	1
630	20230623	092800	40890355	4105	4105	4105	4105	30
631	20230623	092700	40767205	4105	4115	4115	4105	653
632	20230623	092600	38081020	4120	4120	4120	4120	30
633	20230623	092500	37957420	4120	4120	4120	4120	0
634	20230623	092400	37957420	4120	4120	4120	4120	0
635	20230623	092300	37957420	4120	4110	4120	4110	11
636	20230623	092200	37912110	4115	4115	4115	4115	0
637	20230623	092100	37912110	4115	4115	4115	4115	0
638	20230623	092000	37912110	4115	4115	4115	4115	20
639	20230623	091900	37829810	4115	4115	4115	4115	0
640	20230623	091800	37829810	4115	4115	4115	4115	0
641	20230623	091700	37829810	4115	4115	4115	4115	200
642	20230623	091600	37006810	4110	4110	4110	4110	0
643	20230623	091500	37006810	4110	4110	4110	4110	10
644	20230623	091400	36965710	4115	4115	4115	4115	81
645	20230623	091300	36632395	4115	4115	4115	4115	1
646	20230623	091200	36628280	4115	4085	4115	4085	91
647	20230623	091100	36256515	4085	4085	4085	4085	335
648	20230623	091000	34888040	4090	4090	4090	4085	1444
649	20230623	090900	28989200	4085	4085	4085	4085	0
650	20230623	090800	28989200	4085	4090	4090	4085	174
651	20230623	090700	28277665	4100	4100	4100	4100	0
652	20230623	090600	28277665	4100	4090	4100	4090	3662
653	20230623	090500	13297545	4090	4095	4095	4090	303
654	20230623	090400	12058025	4090	4100	4100	4090	1026
655	20230623	090300	7861675	4100	4090	4100	4090	1065
656	20230623	090200	3502825	4095	4100	4100	4095	104
657	20230623	090100	3076445	4100	4105	4105	4100	29
658	20230623	090000	2957425	4105	4120	4120	4105	719