KissMeData/019770/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193800	230753855	4470	4470	4470	4470	1231
3	20230613	193700	230753855	4470	4470	4470	4470	0
4	20230613	193600	230753855	4470	4470	4470	4470	0
5	20230613	193500	230753855	4470	4470	4470	4470	0
6	20230613	193400	230753855	4470	4470	4470	4470	0
7	20230613	193300	230753855	4470	4470	4470	4470	0
8	20230613	193200	230753855	4470	4470	4470	4470	0
9	20230613	193100	230753855	4470	4470	4470	4470	0
10	20230613	193000	230753855	4470	4470	4470	4470	0
11	20230613	192900	230753855	4470	4470	4470	4470	0
12	20230613	192800	230753855	4470	4470	4470	4470	0
13	20230613	192700	230753855	4470	4470	4470	4470	0
14	20230613	192600	230753855	4470	4470	4470	4470	0
15	20230613	192500	230753855	4470	4470	4470	4470	0
16	20230613	192400	230753855	4470	4470	4470	4470	0
17	20230613	192300	230753855	4470	4470	4470	4470	0
18	20230613	192200	230753855	4470	4470	4470	4470	0
19	20230613	192100	230753855	4470	4470	4470	4470	0
20	20230613	192000	230753855	4470	4470	4470	4470	0
21	20230613	191900	230753855	4470	4470	4470	4470	0
22	20230613	191800	230753855	4470	4470	4470	4470	0
23	20230613	191700	230753855	4470	4470	4470	4470	0
24	20230613	191600	230753855	4470	4470	4470	4470	0
25	20230613	191500	230753855	4470	4470	4470	4470	0
26	20230613	191400	230753855	4470	4470	4470	4470	0
27	20230613	191300	230753855	4470	4470	4470	4470	0
28	20230613	191200	230753855	4470	4470	4470	4470	0
29	20230613	191100	230753855	4470	4470	4470	4470	0
30	20230613	191000	230753855	4470	4470	4470	4470	0
31	20230613	190900	230753855	4470	4470	4470	4470	0
32	20230613	190800	230753855	4470	4470	4470	4470	1231
33	20230613	190700	230753855	4470	4470	4470	4470	0
34	20230613	190600	230753855	4470	4470	4470	4470	0
35	20230613	190500	230753855	4470	4470	4470	4470	0
36	20230613	190400	230753855	4470	4470	4470	4470	0
37	20230613	190300	230753855	4470	4470	4470	4470	0
38	20230613	190200	230753855	4470	4470	4470	4470	0
39	20230613	190100	230753855	4470	4470	4470	4470	0
40	20230613	190000	230753855	4470	4470	4470	4470	0
41	20230613	185900	230753855	4470	4470	4470	4470	0
42	20230613	185800	230753855	4470	4470	4470	4470	0
43	20230613	185700	230753855	4470	4470	4470	4470	0
44	20230613	185600	230753855	4470	4470	4470	4470	0
45	20230613	185500	230753855	4470	4470	4470	4470	0
46	20230613	185400	230753855	4470	4470	4470	4470	0
47	20230613	185300	230753855	4470	4470	4470	4470	0
48	20230613	185200	230753855	4470	4470	4470	4470	0
49	20230613	185100	230753855	4470	4470	4470	4470	0
50	20230613	185000	230753855	4470	4470	4470	4470	0
51	20230613	184900	230753855	4470	4470	4470	4470	0
52	20230613	184800	230753855	4470	4470	4470	4470	0
53	20230613	184700	230753855	4470	4470	4470	4470	0
54	20230613	184600	230753855	4470	4470	4470	4470	0
55	20230613	184500	230753855	4470	4470	4470	4470	0
56	20230613	184400	230753855	4470	4470	4470	4470	0
57	20230613	184300	230753855	4470	4470	4470	4470	0
58	20230613	184200	230753855	4470	4470	4470	4470	0
59	20230613	184100	230753855	4470	4470	4470	4470	0
60	20230613	184000	230753855	4470	4470	4470	4470	0
61	20230613	183900	230753855	4470	4470	4470	4470	0
62	20230613	183800	230753855	4470	4470	4470	4470	1231
63	20230613	183700	230753855	4470	4470	4470	4470	0
64	20230613	183600	230753855	4470	4470	4470	4470	0
65	20230613	183500	230753855	4470	4470	4470	4470	0
66	20230613	183400	230753855	4470	4470	4470	4470	0
67	20230613	183300	230753855	4470	4470	4470	4470	0
68	20230613	183200	230753855	4470	4470	4470	4470	0
69	20230613	183100	230753855	4470	4470	4470	4470	0
70	20230613	183000	230753855	4470	4470	4470	4470	0
71	20230613	182900	230753855	4470	4470	4470	4470	0
72	20230613	182800	230753855	4470	4470	4470	4470	0
73	20230613	182700	230753855	4470	4470	4470	4470	0
74	20230613	182600	230753855	4470	4470	4470	4470	0
75	20230613	182500	230753855	4470	4470	4470	4470	0
76	20230613	182400	230753855	4470	4470	4470	4470	0
77	20230613	182300	230753855	4470	4470	4470	4470	0
78	20230613	182200	230753855	4470	4470	4470	4470	0
79	20230613	182100	230753855	4470	4470	4470	4470	0
80	20230613	182000	230753855	4470	4470	4470	4470	0
81	20230613	181900	230753855	4470	4470	4470	4470	0
82	20230613	181800	230753855	4470	4470	4470	4470	0
83	20230613	181700	230753855	4470	4470	4470	4470	0
84	20230613	181600	230753855	4470	4470	4470	4470	0
85	20230613	181500	230753855	4470	4470	4470	4470	0
86	20230613	181400	230753855	4470	4470	4470	4470	0
87	20230613	181300	230753855	4470	4470	4470	4470	0
88	20230613	181200	230753855	4470	4470	4470	4470	0
89	20230613	181100	230753855	4470	4470	4470	4470	0
90	20230613	181000	230753855	4470	4470	4470	4470	0
91	20230613	180900	230753855	4470	4470	4470	4470	0
92	20230613	180800	230753855	4470	4470	4470	4470	1231
93	20230613	180700	230753855	4470	4470	4470	4470	0
94	20230613	180600	230753855	4470	4470	4470	4470	0
95	20230613	180500	230753855	4470	4470	4470	4470	0
96	20230613	180400	230753855	4470	4470	4470	4470	0
97	20230613	180300	230753855	4470	4470	4470	4470	0
98	20230613	180200	230753855	4470	4470	4470	4470	0
99	20230613	180100	230753855	4470	4470	4470	4470	0
100	20230613	180000	230753855	4470	4470	4470	4470	0
101	20230613	175900	230753855	4470	4470	4470	4470	0
102	20230613	175800	230753855	4470	4470	4470	4470	0
103	20230613	175700	230753855	4470	4470	4470	4470	0
104	20230613	175600	230753855	4470	4470	4470	4470	0
105	20230613	175500	230753855	4470	4470	4470	4470	0
106	20230613	175400	230753855	4470	4470	4470	4470	0
107	20230613	175300	230753855	4470	4470	4470	4470	0
108	20230613	175200	230753855	4470	4470	4470	4470	0
109	20230613	175100	230753855	4470	4470	4470	4470	0
110	20230613	175000	230753855	4470	4470	4470	4470	0
111	20230613	174900	230753855	4470	4470	4470	4470	0
112	20230613	174800	230753855	4470	4470	4470	4470	0
113	20230613	174700	230753855	4470	4470	4470	4470	0
114	20230613	174600	230753855	4470	4470	4470	4470	0
115	20230613	174500	230753855	4470	4470	4470	4470	0
116	20230613	174400	230753855	4470	4470	4470	4470	0
117	20230613	174300	230753855	4470	4470	4470	4470	0
118	20230613	174200	230753855	4470	4470	4470	4470	0
119	20230613	174100	230753855	4470	4470	4470	4470	0
120	20230613	174000	230753855	4470	4470	4470	4470	0
121	20230613	173900	230753855	4470	4470	4470	4470	0
122	20230613	173800	230753855	4470	4470	4470	4470	1231
123	20230613	173700	230753855	4470	4470	4470	4470	0
124	20230613	173600	230753855	4470	4470	4470	4470	0
125	20230613	173500	230753855	4470	4470	4470	4470	0
126	20230613	173400	230753855	4470	4470	4470	4470	0
127	20230613	173300	230753855	4470	4470	4470	4470	0
128	20230613	173200	230753855	4470	4470	4470	4470	0
129	20230613	173100	230753855	4470	4470	4470	4470	0
130	20230613	173000	230753855	4470	4470	4470	4470	0
131	20230613	172900	230753855	4470	4470	4470	4470	0
132	20230613	172800	230753855	4470	4470	4470	4470	0
133	20230613	172700	230753855	4470	4470	4470	4470	0
134	20230613	172600	230753855	4470	4470	4470	4470	0
135	20230613	172500	230753855	4470	4470	4470	4470	0
136	20230613	172400	230753855	4470	4470	4470	4470	0
137	20230613	172300	230753855	4470	4470	4470	4470	0
138	20230613	172200	230753855	4470	4470	4470	4470	0
139	20230613	172100	230753855	4470	4470	4470	4470	0
140	20230613	172000	230753855	4470	4470	4470	4470	0
141	20230613	171900	230753855	4470	4470	4470	4470	0
142	20230613	171800	230753855	4470	4470	4470	4470	0
143	20230613	171700	230753855	4470	4470	4470	4470	0
144	20230613	171600	230753855	4470	4470	4470	4470	0
145	20230613	171500	230753855	4470	4470	4470	4470	0
146	20230613	171400	230753855	4470	4470	4470	4470	0
147	20230613	171300	230753855	4470	4470	4470	4470	0
148	20230613	171200	230753855	4470	4470	4470	4470	0
149	20230613	171100	230753855	4470	4470	4470	4470	0
150	20230613	171000	230753855	4470	4470	4470	4470	0
151	20230613	170900	230753855	4470	4470	4470	4470	0
152	20230613	170800	230753855	4470	4470	4470	4470	1231
153	20230613	170700	230753855	4470	4470	4470	4470	0
154	20230613	170600	230753855	4470	4470	4470	4470	0
155	20230613	170500	230753855	4470	4470	4470	4470	0
156	20230613	170400	230753855	4470	4470	4470	4470	0
157	20230613	170300	230753855	4470	4470	4470	4470	0
158	20230613	170200	230753855	4470	4470	4470	4470	0
159	20230613	170100	230753855	4470	4470	4470	4470	0
160	20230613	170000	230753855	4470	4470	4470	4470	0
161	20230613	165900	230753855	4470	4470	4470	4470	0
162	20230613	165800	230753855	4470	4470	4470	4470	0
163	20230613	165700	230753855	4470	4470	4470	4470	0
164	20230613	165600	230753855	4470	4470	4470	4470	0
165	20230613	165500	230753855	4470	4470	4470	4470	0
166	20230613	165400	230753855	4470	4470	4470	4470	0
167	20230613	165300	230753855	4470	4470	4470	4470	0
168	20230613	165200	230753855	4470	4470	4470	4470	0
169	20230613	165100	230753855	4470	4470	4470	4470	0
170	20230613	165000	230753855	4470	4470	4470	4470	0
171	20230613	164900	230753855	4470	4470	4470	4470	0
172	20230613	164800	230753855	4470	4470	4470	4470	0
173	20230613	164700	230753855	4470	4470	4470	4470	0
174	20230613	164600	230753855	4470	4470	4470	4470	0
175	20230613	164500	230753855	4470	4470	4470	4470	0
176	20230613	164400	230753855	4470	4470	4470	4470	0
177	20230613	164300	230753855	4470	4470	4470	4470	0
178	20230613	164200	230753855	4470	4470	4470	4470	0
179	20230613	164100	230753855	4470	4470	4470	4470	0
180	20230613	164000	230753855	4470	4470	4470	4470	0
181	20230613	163900	230753855	4470	4470	4470	4470	0
182	20230613	163800	230753855	4470	4470	4470	4470	1231
183	20230613	163700	230753855	4470	4470	4470	4470	0
184	20230613	163600	230753855	4470	4470	4470	4470	0
185	20230613	163500	230753855	4470	4470	4470	4470	0
186	20230613	163400	230753855	4470	4470	4470	4470	0
187	20230613	163300	230753855	4470	4470	4470	4470	0
188	20230613	163200	230753855	4470	4470	4470	4470	0
189	20230613	163100	230753855	4470	4470	4470	4470	0
190	20230613	163000	230753855	4470	4470	4470	4470	0
191	20230613	162900	230753855	4470	4470	4470	4470	0
192	20230613	162800	230753855	4470	4470	4470	4470	0
193	20230613	162700	230753855	4470	4470	4470	4470	0
194	20230613	162600	230753855	4470	4470	4470	4470	0
195	20230613	162500	230753855	4470	4470	4470	4470	0
196	20230613	162400	230753855	4470	4470	4470	4470	0
197	20230613	162300	230753855	4470	4470	4470	4470	0
198	20230613	162200	230753855	4470	4470	4470	4470	0
199	20230613	162100	230753855	4470	4470	4470	4470	0
200	20230613	162000	230753855	4470	4470	4470	4470	0
201	20230613	161900	230753855	4470	4470	4470	4470	0
202	20230613	161800	230753855	4470	4470	4470	4470	0
203	20230613	161700	230753855	4470	4470	4470	4470	0
204	20230613	161600	230753855	4470	4470	4470	4470	0
205	20230613	161500	230753855	4470	4470	4470	4470	0
206	20230613	161400	230753855	4470	4470	4470	4470	0
207	20230613	161300	230753855	4470	4470	4470	4470	0
208	20230613	161200	230753855	4470	4470	4470	4470	0
209	20230613	161100	230753855	4470	4470	4470	4470	0
210	20230613	161000	230753855	4470	4470	4470	4470	0
211	20230613	160900	230753855	4470	4470	4470	4470	0
212	20230613	160800	230753855	4470	4470	4470	4470	1231
213	20230613	160700	230753855	4470	4470	4470	4470	0
214	20230613	160600	230753855	4470	4470	4470	4470	0
215	20230613	160500	230753855	4470	4470	4470	4470	0
216	20230613	160400	230753855	4470	4470	4470	4470	0
217	20230613	160300	230753855	4470	4470	4470	4470	0
218	20230613	160200	230753855	4470	4470	4470	4470	0
219	20230613	160100	230753855	4470	4470	4470	4470	0
220	20230613	160000	230753855	4470	4470	4470	4470	0
221	20230613	155900	230753855	4470	4470	4470	4470	0
222	20230613	155800	230753855	4470	4470	4470	4470	0
223	20230613	155700	230753855	4470	4470	4470	4470	0
224	20230613	155600	230753855	4470	4470	4470	4470	0
225	20230613	155500	230753855	4470	4470	4470	4470	0
226	20230613	155400	230753855	4470	4470	4470	4470	0
227	20230613	155300	230753855	4470	4470	4470	4470	0
228	20230613	155200	230753855	4470	4470	4470	4470	0
229	20230613	155100	230753855	4470	4470	4470	4470	0
230	20230613	155000	230753855	4470	4470	4470	4470	0
231	20230613	154900	230753855	4470	4470	4470	4470	0
232	20230613	154800	230753855	4470	4470	4470	4470	0
233	20230613	154700	230753855	4470	4470	4470	4470	0
234	20230613	154600	230753855	4470	4470	4470	4470	0
235	20230613	154500	230753855	4470	4470	4470	4470	0
236	20230613	154400	230753855	4470	4470	4470	4470	0
237	20230613	154300	230753855	4470	4470	4470	4470	0
238	20230613	154200	230753855	4470	4470	4470	4470	0
239	20230613	154100	230753855	4470	4470	4470	4470	0
240	20230613	154000	230753855	4470	4470	4470	4470	0
241	20230613	153900	230753855	4470	4470	4470	4470	0
242	20230613	153800	230753855	4470	4470	4470	4470	1231
243	20230613	153700	230753855	4470	4470	4470	4470	0
244	20230613	153600	230753855	4470	4470	4470	4470	0
245	20230613	153500	230753855	4470	4470	4470	4470	0
246	20230613	153400	230753855	4470	4470	4470	4470	0
247	20230613	153300	230753855	4470	4470	4470	4470	0
248	20230613	153200	230753855	4470	4470	4470	4470	0
249	20230613	153100	230753855	4470	4470	4470	4470	0
250	20230613	153000	230753855	4470	4470	4470	4470	1231
251	20230613	152900	225251285	4475	4475	4475	4475	0
252	20230613	152800	225251285	4475	4475	4475	4475	0
253	20230613	152700	225251285	4475	4475	4475	4475	0
254	20230613	152600	225251285	4475	4475	4475	4475	0
255	20230613	152500	225251285	4475	4475	4475	4475	0
256	20230613	152400	225251285	4475	4475	4475	4475	0
257	20230613	152300	225251285	4475	4475	4475	4475	0
258	20230613	152200	225251285	4475	4475	4475	4475	0
259	20230613	152100	225251285	4475	4475	4475	4475	0
260	20230613	152000	225251285	4475	4475	4475	4475	0
261	20230613	151900	225251285	4475	4470	4475	4470	24
262	20230613	151800	225143925	4475	4475	4475	4475	0
263	20230613	151700	225143925	4475	4475	4475	4475	101
264	20230613	151600	224691950	4470	4470	4475	4470	264
265	20230613	151500	223511860	4470	4465	4470	4465	409
266	20230613	151400	221684435	4465	4470	4470	4465	1771
267	20230613	151300	213775420	4465	4465	4475	4465	124
268	20230613	151200	213221750	4470	4470	4470	4470	162
269	20230613	151100	212497610	4465	4470	4470	4465	276
270	20230613	151000	211264765	4470	4470	4475	4470	243
271	20230613	150900	210178345	4470	4470	4470	4470	70
272	20230613	150800	209865445	4470	4470	4470	4470	19
273	20230613	150700	209780515	4470	4470	4470	4470	4
274	20230613	150600	209762635	4470	4470	4470	4470	100
275	20230613	150500	209315635	4470	4470	4470	4470	50
276	20230613	150400	209092135	4470	4470	4470	4465	124
277	20230613	150300	208537990	4470	4470	4470	4470	0
278	20230613	150200	208537990	4470	4475	4475	4470	579
279	20230613	150100	205949360	4475	4475	4475	4475	5
280	20230613	150000	205926985	4475	4475	4475	4475	26
281	20230613	145900	205810635	4475	4475	4475	4475	10
282	20230613	145800	205765885	4475	4475	4475	4475	0
283	20230613	145700	205765885	4475	4475	4475	4475	2
284	20230613	145600	205756935	4475	4475	4475	4475	0
285	20230613	145500	205756935	4475	4475	4475	4475	68
286	20230613	145400	205452635	4475	4475	4475	4475	3
287	20230613	145300	205439210	4470	4470	4470	4470	13
288	20230613	145200	205381100	4470	4475	4475	4470	1128
289	20230613	145100	200338840	4475	4475	4475	4470	36
290	20230613	145000	200177800	4475	4475	4475	4475	17
291	20230613	144900	200101725	4475	4475	4475	4475	310
292	20230613	144800	198714475	4475	4475	4475	4475	10
293	20230613	144700	198669725	4475	4475	4475	4475	50
294	20230613	144600	198445975	4475	4475	4475	4475	8
295	20230613	144500	198410175	4475	4480	4480	4475	2316
296	20230613	144400	188039375	4485	4485	4485	4485	0
297	20230613	144300	188039375	4485	4485	4485	4485	0
298	20230613	144200	188039375	4485	4485	4485	4485	296
299	20230613	144100	186711815	4485	4490	4490	4485	9
300	20230613	144000	186671425	4490	4490	4490	4490	46
301	20230613	143900	186464885	4485	4485	4490	4485	353
302	20230613	143800	184881655	4490	4490	4490	4490	0
303	20230613	143700	184881655	4490	4490	4490	4490	21
304	20230613	143600	184787365	4485	4485	4485	4485	0
305	20230613	143500	184787365	4485	4485	4485	4485	22
306	20230613	143400	184688695	4490	4490	4490	4490	5
307	20230613	143300	184666245	4490	4490	4490	4490	2
308	20230613	143200	184657265	4490	4490	4490	4490	1
309	20230613	143100	184652775	4490	4490	4490	4490	0
310	20230613	143000	184652775	4490	4490	4490	4490	59
311	20230613	142900	184387865	4485	4485	4485	4485	22
312	20230613	142800	184289195	4485	4485	4485	4485	0
313	20230613	142700	184289195	4485	4485	4485	4485	0
314	20230613	142600	184289195	4485	4485	4485	4485	0
315	20230613	142500	184289195	4485	4485	4485	4485	0
316	20230613	142400	184289195	4485	4485	4485	4485	0
317	20230613	142300	184289195	4485	4485	4485	4485	0
318	20230613	142200	184289195	4485	4485	4485	4485	0
319	20230613	142100	184289195	4485	4490	4490	4485	289
320	20230613	142000	182992800	4490	4490	4490	4490	0
321	20230613	141900	182992800	4490	4490	4490	4490	0
322	20230613	141800	182992800	4490	4495	4495	4490	510
323	20230613	141700	180702850	4495	4495	4495	4495	58
324	20230613	141600	180442140	4510	4510	4510	4510	16
325	20230613	141500	180369980	4510	4510	4510	4510	56
326	20230613	141400	180117420	4515	4515	4515	4515	0
327	20230613	141300	180117420	4515	4515	4515	4515	0
328	20230613	141200	180117420	4515	4515	4515	4515	0
329	20230613	141100	180117420	4515	4515	4515	4515	0
330	20230613	141000	180117420	4515	4515	4515	4515	0
331	20230613	140900	180117420	4515	4515	4515	4515	0
332	20230613	140800	180117420	4515	4515	4515	4515	0
333	20230613	140700	180117420	4515	4515	4515	4515	5
334	20230613	140600	180094845	4515	4515	4515	4515	500
335	20230613	140500	177837345	4490	4490	4490	4490	0
336	20230613	140400	177837345	4490	4490	4490	4490	221
337	20230613	140300	176845055	4515	4515	4515	4515	0
338	20230613	140200	176845055	4515	4515	4515	4515	0
339	20230613	140100	176845055	4515	4515	4515	4515	0
340	20230613	140000	176845055	4515	4515	4515	4515	23
341	20230613	135900	176741210	4485	4485	4485	4485	0
342	20230613	135800	176741210	4485	4485	4485	4485	0
343	20230613	135700	176741210	4485	4485	4485	4485	0
344	20230613	135600	176741210	4485	4485	4485	4485	0
345	20230613	135500	176741210	4485	4495	4495	4485	971
346	20230613	135400	172384205	4485	4485	4485	4485	0
347	20230613	135300	172384205	4485	4490	4490	4485	51
348	20230613	135200	172155420	4525	4525	4525	4525	0
349	20230613	135100	172155420	4525	4525	4525	4525	0
350	20230613	135000	172155420	4525	4525	4525	4525	0
351	20230613	134900	172155420	4525	4500	4525	4500	1228
352	20230613	134800	166611140	4485	4485	4485	4485	0
353	20230613	134700	166611140	4485	4485	4485	4485	0
354	20230613	134600	166611140	4485	4485	4485	4485	1
355	20230613	134500	166606655	4485	4485	4485	4485	0
356	20230613	134400	166606655	4485	4485	4485	4485	0
357	20230613	134300	166606655	4485	4490	4490	4485	699
358	20230613	134200	163468310	4490	4490	4490	4490	0
359	20230613	134100	163468310	4490	4495	4500	4490	112
360	20230613	134000	162964845	4495	4495	4495	4495	90
361	20230613	133900	162560295	4495	4495	4495	4495	100
362	20230613	133800	162110795	4495	4495	4495	4495	500
363	20230613	133700	159863295	4495	4495	4495	4495	0
364	20230613	133600	159863295	4495	4495	4495	4495	0
365	20230613	133500	159863295	4495	4495	4495	4495	0
366	20230613	133400	159863295	4495	4495	4495	4495	224
367	20230613	133300	158856415	4495	4495	4495	4495	0
368	20230613	133200	158856415	4495	4495	4495	4495	0
369	20230613	133100	158856415	4495	4495	4495	4495	6
370	20230613	133000	158829445	4495	4495	4495	4495	20
371	20230613	132900	158739545	4490	4490	4490	4490	20
372	20230613	132800	158649745	4490	4490	4490	4490	1184
373	20230613	132700	153333585	4490	4490	4490	4490	4
374	20230613	132600	153315625	4495	4495	4495	4495	36
375	20230613	132500	153153805	4495	4500	4500	4495	108
376	20230613	132400	152667840	4495	4495	4495	4495	260
377	20230613	132300	151499140	4495	4495	4495	4495	0
378	20230613	132200	151499140	4495	4495	4495	4495	10
379	20230613	132100	151454190	4490	4490	4490	4490	0
380	20230613	132000	151454190	4490	4490	4490	4490	50
381	20230613	131900	151229690	4495	4495	4495	4495	0
382	20230613	131800	151229690	4495	4495	4495	4495	0
383	20230613	131700	151229690	4495	4495	4495	4495	15
384	20230613	131600	151162265	4495	4495	4495	4495	35
385	20230613	131500	151004940	4495	4495	4495	4495	0
386	20230613	131400	151004940	4495	4495	4495	4495	311
387	20230613	131300	149606995	4495	4495	4495	4495	58
388	20230613	131200	149346285	4495	4495	4495	4495	0
389	20230613	131100	149346285	4495	4495	4495	4495	15
390	20230613	131000	149278860	4495	4500	4500	4495	427
391	20230613	130900	147357630	4510	4510	4510	4510	0
392	20230613	130800	147357630	4510	4510	4510	4510	0
393	20230613	130700	147357630	4510	4510	4510	4510	0
394	20230613	130600	147357630	4510	4510	4510	4510	450
395	20230613	130500	145328130	4505	4505	4505	4505	0
396	20230613	130400	145328130	4505	4505	4505	4505	0
397	20230613	130300	145328130	4505	4505	4505	4505	0
398	20230613	130200	145328130	4505	4505	4505	4505	0
399	20230613	130100	145328130	4505	4505	4505	4505	0
400	20230613	130000	145328130	4505	4505	4505	4505	20
401	20230613	125900	145238030	4510	4510	4510	4510	0
402	20230613	125800	145238030	4510	4510	4510	4510	0
403	20230613	125700	145238030	4510	4510	4510	4510	0
404	20230613	125600	145238030	4510	4510	4510	4510	0
405	20230613	125500	145238030	4510	4510	4510	4510	0
406	20230613	125400	145238030	4510	4510	4510	4510	0
407	20230613	125300	145238030	4510	4510	4510	4510	0
408	20230613	125200	145238030	4510	4510	4510	4510	0
409	20230613	125100	145238030	4510	4510	4510	4510	20
410	20230613	125000	145147830	4510	4510	4510	4510	0
411	20230613	124900	145147830	4510	4510	4510	4510	0
412	20230613	124800	145147830	4510	4510	4510	4510	0
413	20230613	124700	145147830	4510	4510	4510	4510	700
414	20230613	124600	141990830	4500	4500	4500	4500	0
415	20230613	124500	141990830	4500	4510	4510	4500	103
416	20230613	124400	141526330	4500	4500	4500	4500	0
417	20230613	124300	141526330	4500	4500	4500	4500	0
418	20230613	124200	141526330	4500	4500	4500	4500	0
419	20230613	124100	141526330	4500	4500	4500	4500	23
420	20230613	124000	141422830	4500	4500	4500	4500	0
421	20230613	123900	141422830	4500	4500	4500	4500	7
422	20230613	123800	141391330	4500	4500	4500	4500	0
423	20230613	123700	141391330	4500	4500	4500	4500	0
424	20230613	123600	141391330	4500	4505	4505	4500	51
425	20230613	123500	141161585	4505	4505	4505	4505	0
426	20230613	123400	141161585	4505	4505	4505	4505	201
427	20230613	123300	140256080	4505	4505	4505	4505	0
428	20230613	123200	140256080	4505	4505	4505	4505	0
429	20230613	123100	140256080	4505	4505	4505	4505	0
430	20230613	123000	140256080	4505	4505	4505	4505	0
431	20230613	122900	140256080	4505	4505	4505	4505	0
432	20230613	122800	140256080	4505	4505	4505	4505	0
433	20230613	122700	140256080	4505	4505	4505	4505	3
434	20230613	122600	140242565	4505	4505	4505	4505	28
435	20230613	122500	140116425	4505	4505	4505	4505	8
436	20230613	122400	140080385	4495	4495	4495	4495	0
437	20230613	122300	140080385	4495	4495	4495	4495	0
438	20230613	122200	140080385	4495	4495	4495	4495	523
439	20230613	122100	137729500	4495	4495	4495	4495	0
440	20230613	122000	137729500	4495	4495	4495	4495	6
441	20230613	121900	137702530	4495	4495	4495	4495	0
442	20230613	121800	137702530	4495	4495	4495	4495	0
443	20230613	121700	137702530	4495	4495	4495	4495	0
444	20230613	121600	137702530	4495	4495	4495	4495	0
445	20230613	121500	137702530	4495	4495	4495	4495	0
446	20230613	121400	137702530	4495	4495	4495	4495	0
447	20230613	121300	137702530	4495	4500	4500	4495	355
448	20230613	121200	136105200	4500	4500	4500	4500	0
449	20230613	121100	136105200	4500	4500	4500	4500	0
450	20230613	121000	136105200	4500	4500	4500	4500	0
451	20230613	120900	136105200	4500	4500	4500	4500	0
452	20230613	120800	136105200	4500	4500	4500	4500	0
453	20230613	120700	136105200	4500	4500	4500	4500	150
454	20230613	120600	135430200	4500	4500	4500	4500	0
455	20230613	120500	135430200	4500	4500	4500	4500	0
456	20230613	120400	135430200	4500	4500	4500	4500	0
457	20230613	120300	135430200	4500	4500	4500	4500	44
458	20230613	120200	135232200	4500	4505	4505	4500	1498
459	20230613	120100	128490060	4510	4510	4510	4510	0
460	20230613	120000	128490060	4510	4510	4510	4510	22
461	20230613	115900	128390840	4505	4505	4505	4505	0
462	20230613	115800	128390840	4505	4505	4505	4505	0
463	20230613	115700	128390840	4505	4505	4505	4505	200
464	20230613	115600	127489840	4505	4505	4505	4505	0
465	20230613	115500	127489840	4505	4505	4505	4505	1
466	20230613	115400	127485335	4510	4510	4510	4510	0
467	20230613	115300	127485335	4510	4510	4510	4510	0
468	20230613	115200	127485335	4510	4510	4510	4510	99
469	20230613	115100	127038845	4510	4505	4510	4505	16
470	20230613	115000	126966715	4505	4505	4505	4505	0
471	20230613	114900	126966715	4505	4505	4505	4505	0
472	20230613	114800	126966715	4505	4505	4505	4505	270
473	20230613	114700	125750365	4505	4505	4505	4505	0
474	20230613	114600	125750365	4505	4505	4505	4505	14
475	20230613	114500	125687295	4505	4505	4505	4505	0
476	20230613	114400	125687295	4505	4505	4505	4505	16
477	20230613	114300	125615215	4505	4505	4505	4505	0
478	20230613	114200	125615215	4505	4505	4505	4505	0
479	20230613	114100	125615215	4505	4505	4505	4505	0
480	20230613	114000	125615215	4505	4505	4505	4505	0
481	20230613	113900	125615215	4505	4505	4505	4505	0
482	20230613	113800	125615215	4505	4505	4505	4505	50
483	20230613	113700	125389965	4505	4505	4505	4505	0
484	20230613	113600	125389965	4505	4505	4505	4505	450
485	20230613	113500	123362715	4505	4505	4505	4505	0
486	20230613	113400	123362715	4505	4505	4505	4505	0
487	20230613	113300	123362715	4505	4505	4505	4505	0
488	20230613	113200	123362715	4505	4505	4505	4505	0
489	20230613	113100	123362715	4505	4505	4505	4505	0
490	20230613	113000	123362715	4505	4510	4510	4505	1830
491	20230613	112900	115115760	4510	4510	4510	4510	0
492	20230613	112800	115115760	4510	4510	4510	4510	0
493	20230613	112700	115115760	4510	4510	4510	4510	0
494	20230613	112600	115115760	4510	4510	4510	4510	0
495	20230613	112500	115115760	4510	4510	4510	4510	35
496	20230613	112400	114957910	4510	4510	4510	4510	0
497	20230613	112300	114957910	4510	4510	4510	4510	0
498	20230613	112200	114957910	4510	4510	4510	4510	5
499	20230613	112100	114935360	4510	4510	4510	4510	9
500	20230613	112000	114894770	4510	4510	4510	4510	0
501	20230613	111900	114894770	4510	4510	4510	4510	65
502	20230613	111800	114601620	4510	4510	4510	4510	0
503	20230613	111700	114601620	4510	4510	4510	4510	0
504	20230613	111600	114601620	4510	4510	4510	4510	1
505	20230613	111500	114597110	4510	4510	4510	4510	0
506	20230613	111400	114597110	4510	4510	4510	4510	500
507	20230613	111300	112342110	4510	4510	4510	4510	10
508	20230613	111200	112297010	4510	4510	4510	4510	0
509	20230613	111100	112297010	4510	4510	4510	4510	0
510	20230613	111000	112297010	4510	4510	4510	4510	0
511	20230613	110900	112297010	4510	4510	4510	4510	601
512	20230613	110800	109586500	4510	4510	4510	4510	0
513	20230613	110700	109586500	4510	4510	4510	4510	7
514	20230613	110600	109554930	4510	4510	4510	4510	0
515	20230613	110500	109554930	4510	4510	4510	4510	0
516	20230613	110400	109554930	4510	4510	4510	4510	0
517	20230613	110300	109554930	4510	4510	4510	4510	5
518	20230613	110200	109532380	4505	4505	4505	4505	0
519	20230613	110100	109532380	4505	4505	4505	4505	0
520	20230613	110000	109532380	4505	4505	4505	4505	0
521	20230613	105900	109532380	4505	4505	4505	4505	0
522	20230613	105800	109532380	4505	4505	4505	4505	0
523	20230613	105700	109532380	4505	4505	4505	4505	0
524	20230613	105600	109532380	4505	4505	4505	4505	0
525	20230613	105500	109532380	4505	4505	4505	4505	0
526	20230613	105400	109532380	4505	4505	4505	4505	1
527	20230613	105300	109527875	4505	4505	4505	4505	0
528	20230613	105200	109527875	4505	4505	4505	4505	0
529	20230613	105100	109527875	4505	4505	4505	4505	0
530	20230613	105000	109527875	4505	4515	4515	4500	179
531	20230613	104900	108721585	4515	4515	4515	4515	0
532	20230613	104800	108721585	4515	4515	4515	4515	100
533	20230613	104700	108270085	4520	4520	4520	4520	0
534	20230613	104600	108270085	4520	4520	4520	4520	0
535	20230613	104500	108270085	4520	4520	4520	4520	0
536	20230613	104400	108270085	4520	4520	4520	4520	8
537	20230613	104300	108233925	4520	4520	4520	4520	10
538	20230613	104200	108188725	4520	4520	4520	4520	5
539	20230613	104100	108166125	4515	4515	4515	4515	0
540	20230613	104000	108166125	4515	4515	4515	4515	412
541	20230613	103900	106305945	4515	4515	4515	4515	0
542	20230613	103800	106305945	4515	4515	4515	4515	1
543	20230613	103700	106301430	4520	4520	4520	4520	0
544	20230613	103600	106301430	4520	4520	4520	4520	0
545	20230613	103500	106301430	4520	4520	4520	4520	0
546	20230613	103400	106301430	4520	4520	4520	4520	0
547	20230613	103300	106301430	4520	4520	4520	4520	72
548	20230613	103200	105975990	4520	4520	4520	4520	54
549	20230613	103100	105731910	4520	4520	4520	4520	8
550	20230613	103000	105695750	4525	4525	4525	4525	0
551	20230613	102900	105695750	4525	4525	4525	4525	0
552	20230613	102800	105695750	4525	4525	4525	4525	321
553	20230613	102700	104243225	4525	4525	4525	4525	87
554	20230613	102600	103849550	4525	4525	4525	4525	569
555	20230613	102500	101274825	4525	4525	4525	4525	45
556	20230613	102400	101071200	4525	4525	4525	4525	55
557	20230613	102300	100822325	4520	4520	4520	4520	41
558	20230613	102200	100637005	4520	4520	4520	4520	0
559	20230613	102100	100637005	4520	4520	4520	4520	0
560	20230613	102000	100637005	4520	4520	4520	4520	0
561	20230613	101900	100637005	4520	4520	4520	4520	0
562	20230613	101800	100637005	4520	4520	4520	4520	0
563	20230613	101700	100637005	4520	4520	4520	4520	171
564	20230613	101600	99864085	4505	4505	4505	4505	300
565	20230613	101500	98512585	4500	4500	4500	4500	0
566	20230613	101400	98512585	4500	4500	4500	4500	0
567	20230613	101300	98512585	4500	4500	4500	4500	0
568	20230613	101200	98512585	4500	4500	4500	4500	0
569	20230613	101100	98512585	4500	4500	4500	4500	6
570	20230613	101000	98485585	4500	4500	4500	4500	108
571	20230613	100900	97999585	4505	4505	4505	4505	392
572	20230613	100800	96233625	4505	4505	4505	4505	449
573	20230613	100700	94210880	4505	4505	4505	4505	801
574	20230613	100600	90602375	4505	4510	4510	4505	665
575	20230613	100500	87606420	4515	4515	4515	4515	35
576	20230613	100400	87448395	4515	4520	4520	4515	93
577	20230613	100300	87028485	4515	4515	4515	4515	74
578	20230613	100200	86694375	4520	4520	4520	4520	0
579	20230613	100100	86694375	4520	4520	4520	4520	0
580	20230613	100000	86694375	4520	4520	4520	4520	136
581	20230613	095900	86079655	4520	4520	4520	4520	10
582	20230613	095800	86034455	4515	4515	4515	4515	139
583	20230613	095700	85406870	4520	4525	4525	4520	199
584	20230613	095600	84506795	4525	4525	4525	4525	0
585	20230613	095500	84506795	4525	4525	4525	4525	3
586	20230613	095400	84493220	4525	4525	4525	4525	0
587	20230613	095300	84493220	4525	4525	4525	4525	206
588	20230613	095200	83561070	4525	4525	4525	4525	0
589	20230613	095100	83561070	4525	4525	4525	4525	200
590	20230613	095000	82656070	4525	4525	4525	4525	0
591	20230613	094900	82656070	4525	4525	4525	4525	662
592	20230613	094800	79660520	4525	4525	4525	4525	5
593	20230613	094700	79637895	4505	4505	4505	4505	0
594	20230613	094600	79637895	4505	4505	4505	4505	0
595	20230613	094500	79637895	4505	4505	4505	4505	0
596	20230613	094400	79637895	4505	4505	4505	4505	0
597	20230613	094300	79637895	4505	4505	4505	4505	0
598	20230613	094200	79637895	4505	4505	4505	4505	150
599	20230613	094100	78962145	4535	4535	4535	4535	0
600	20230613	094000	78962145	4535	4520	4535	4520	1999
601	20230613	093900	69905880	4520	4515	4520	4515	754
602	20230613	093800	66498580	4500	4500	4500	4500	200
603	20230613	093700	65598580	4515	4505	4515	4505	262
604	20230613	093600	64416755	4505	4500	4505	4500	299
605	20230613	093500	63069825	4500	4500	4500	4500	312
606	20230613	093400	61665825	4500	4500	4500	4495	1039
607	20230613	093300	56990825	4500	4500	4500	4500	81
608	20230613	093200	56626325	4500	4500	4500	4500	833
609	20230613	093100	52877825	4500	4500	4500	4500	318
610	20230613	093000	51446825	4490	4490	4490	4490	494
611	20230613	092900	49228765	4490	4490	4490	4490	0
612	20230613	092800	49228765	4490	4490	4490	4490	0
613	20230613	092700	49228765	4490	4490	4490	4490	0
614	20230613	092600	49228765	4490	4490	4490	4490	15
615	20230613	092500	49161415	4490	4490	4490	4490	0
616	20230613	092400	49161415	4490	4490	4490	4490	445
617	20230613	092300	47163365	4500	4495	4500	4495	2100
618	20230613	092200	37719855	4490	4485	4490	4485	2957
619	20230613	092100	24446035	4475	4475	4475	4475	565
620	20230613	092000	21917660	4475	4475	4475	4475	2
621	20230613	091900	21908710	4475	4470	4475	4470	45
622	20230613	091800	21707510	4475	4485	4485	4475	252
623	20230613	091700	20579780	4485	4485	4485	4485	0
624	20230613	091600	20579780	4485	4485	4485	4485	100
625	20230613	091500	20131280	4485	4485	4485	4485	105
626	20230613	091400	19660355	4480	4480	4480	4480	2
627	20230613	091300	19651395	4485	4485	4485	4485	2
628	20230613	091200	19642425	4485	4485	4485	4485	1
629	20230613	091100	19637940	4490	4490	4490	4490	0
630	20230613	091000	19637940	4490	4490	4490	4490	0
631	20230613	090900	19637940	4490	4500	4500	4490	727
632	20230613	090800	16371490	4500	4500	4500	4500	6
633	20230613	090700	16344490	4490	4490	4490	4490	10
634	20230613	090600	16299590	4490	4485	4490	4485	75
635	20230613	090500	15963105	4490	4490	4490	4490	1
636	20230613	090400	15958615	4460	4485	4515	4455	1454
637	20230613	090300	9466510	4485	4515	4515	4485	1768
638	20230613	090200	1516645	4505	4505	4505	4505	29
639	20230613	090100	1386000	4500	4500	4500	4500	300
640	20230613	090000	36000	4500	4500	4500	4500	8