KissMeData/049520/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192500	413557910	4470	4470	4470	4470	2249
3	20230613	192400	413557910	4470	4470	4470	4470	0
4	20230613	192300	413557910	4470	4470	4470	4470	0
5	20230613	192200	413557910	4470	4470	4470	4470	0
6	20230613	192100	413557910	4470	4470	4470	4470	0
7	20230613	192000	413557910	4470	4470	4470	4470	0
8	20230613	191900	413557910	4470	4470	4470	4470	0
9	20230613	191800	413557910	4470	4470	4470	4470	0
10	20230613	191700	413557910	4470	4470	4470	4470	0
11	20230613	191600	413557910	4470	4470	4470	4470	0
12	20230613	191500	413557910	4470	4470	4470	4470	0
13	20230613	191400	413557910	4470	4470	4470	4470	0
14	20230613	191300	413557910	4470	4470	4470	4470	0
15	20230613	191200	413557910	4470	4470	4470	4470	0
16	20230613	191100	413557910	4470	4470	4470	4470	0
17	20230613	191000	413557910	4470	4470	4470	4470	0
18	20230613	190900	413557910	4470	4470	4470	4470	0
19	20230613	190800	413557910	4470	4470	4470	4470	0
20	20230613	190700	413557910	4470	4470	4470	4470	0
21	20230613	190600	413557910	4470	4470	4470	4470	0
22	20230613	190500	413557910	4470	4470	4470	4470	0
23	20230613	190400	413557910	4470	4470	4470	4470	0
24	20230613	190300	413557910	4470	4470	4470	4470	0
25	20230613	190200	413557910	4470	4470	4470	4470	0
26	20230613	190100	413557910	4470	4470	4470	4470	0
27	20230613	190000	413557910	4470	4470	4470	4470	0
28	20230613	185900	413557910	4470	4470	4470	4470	0
29	20230613	185800	413557910	4470	4470	4470	4470	0
30	20230613	185700	413557910	4470	4470	4470	4470	0
31	20230613	185600	413557910	4470	4470	4470	4470	0
32	20230613	185500	413557910	4470	4470	4470	4470	2249
33	20230613	185400	413557910	4470	4470	4470	4470	0
34	20230613	185300	413557910	4470	4470	4470	4470	0
35	20230613	185200	413557910	4470	4470	4470	4470	0
36	20230613	185100	413557910	4470	4470	4470	4470	0
37	20230613	185000	413557910	4470	4470	4470	4470	0
38	20230613	184900	413557910	4470	4470	4470	4470	0
39	20230613	184800	413557910	4470	4470	4470	4470	0
40	20230613	184700	413557910	4470	4470	4470	4470	0
41	20230613	184600	413557910	4470	4470	4470	4470	0
42	20230613	184500	413557910	4470	4470	4470	4470	0
43	20230613	184400	413557910	4470	4470	4470	4470	0
44	20230613	184300	413557910	4470	4470	4470	4470	0
45	20230613	184200	413557910	4470	4470	4470	4470	0
46	20230613	184100	413557910	4470	4470	4470	4470	0
47	20230613	184000	413557910	4470	4470	4470	4470	0
48	20230613	183900	413557910	4470	4470	4470	4470	0
49	20230613	183800	413557910	4470	4470	4470	4470	0
50	20230613	183700	413557910	4470	4470	4470	4470	0
51	20230613	183600	413557910	4470	4470	4470	4470	0
52	20230613	183500	413557910	4470	4470	4470	4470	0
53	20230613	183400	413557910	4470	4470	4470	4470	0
54	20230613	183300	413557910	4470	4470	4470	4470	0
55	20230613	183200	413557910	4470	4470	4470	4470	0
56	20230613	183100	413557910	4470	4470	4470	4470	0
57	20230613	183000	413557910	4470	4470	4470	4470	0
58	20230613	182900	413557910	4470	4470	4470	4470	0
59	20230613	182800	413557910	4470	4470	4470	4470	0
60	20230613	182700	413557910	4470	4470	4470	4470	0
61	20230613	182600	413557910	4470	4470	4470	4470	0
62	20230613	182500	413557910	4470	4470	4470	4470	2249
63	20230613	182400	413557910	4470	4470	4470	4470	0
64	20230613	182300	413557910	4470	4470	4470	4470	0
65	20230613	182200	413557910	4470	4470	4470	4470	0
66	20230613	182100	413557910	4470	4470	4470	4470	0
67	20230613	182000	413557910	4470	4470	4470	4470	0
68	20230613	181900	413557910	4470	4470	4470	4470	0
69	20230613	181800	413557910	4470	4470	4470	4470	0
70	20230613	181700	413557910	4470	4470	4470	4470	0
71	20230613	181600	413557910	4470	4470	4470	4470	0
72	20230613	181500	413557910	4470	4470	4470	4470	0
73	20230613	181400	413557910	4470	4470	4470	4470	0
74	20230613	181300	413557910	4470	4470	4470	4470	0
75	20230613	181200	413557910	4470	4470	4470	4470	0
76	20230613	181100	413557910	4470	4470	4470	4470	0
77	20230613	181000	413557910	4470	4470	4470	4470	0
78	20230613	180900	413557910	4470	4470	4470	4470	0
79	20230613	180800	413557910	4470	4470	4470	4470	0
80	20230613	180700	413557910	4470	4470	4470	4470	0
81	20230613	180600	413557910	4470	4470	4470	4470	0
82	20230613	180500	413557910	4470	4470	4470	4470	0
83	20230613	180400	413557910	4470	4470	4470	4470	0
84	20230613	180300	413557910	4470	4470	4470	4470	0
85	20230613	180200	413557910	4470	4470	4470	4470	0
86	20230613	180100	413557910	4470	4470	4470	4470	0
87	20230613	180000	413557910	4470	4470	4470	4470	0
88	20230613	175900	413557910	4470	4470	4470	4470	0
89	20230613	175800	413557910	4470	4470	4470	4470	0
90	20230613	175700	413557910	4470	4470	4470	4470	0
91	20230613	175600	413557910	4470	4470	4470	4470	0
92	20230613	175500	413557910	4470	4470	4470	4470	2249
93	20230613	175400	413557910	4470	4470	4470	4470	0
94	20230613	175300	413557910	4470	4470	4470	4470	0
95	20230613	175200	413557910	4470	4470	4470	4470	0
96	20230613	175100	413557910	4470	4470	4470	4470	0
97	20230613	175000	413557910	4470	4470	4470	4470	0
98	20230613	174900	413557910	4470	4470	4470	4470	0
99	20230613	174800	413557910	4470	4470	4470	4470	0
100	20230613	174700	413557910	4470	4470	4470	4470	0
101	20230613	174600	413557910	4470	4470	4470	4470	0
102	20230613	174500	413557910	4470	4470	4470	4470	0
103	20230613	174400	413557910	4470	4470	4470	4470	0
104	20230613	174300	413557910	4470	4470	4470	4470	0
105	20230613	174200	413557910	4470	4470	4470	4470	0
106	20230613	174100	413557910	4470	4470	4470	4470	0
107	20230613	174000	413557910	4470	4470	4470	4470	0
108	20230613	173900	413557910	4470	4470	4470	4470	0
109	20230613	173800	413557910	4470	4470	4470	4470	0
110	20230613	173700	413557910	4470	4470	4470	4470	0
111	20230613	173600	413557910	4470	4470	4470	4470	0
112	20230613	173500	413557910	4470	4470	4470	4470	0
113	20230613	173400	413557910	4470	4470	4470	4470	0
114	20230613	173300	413557910	4470	4470	4470	4470	0
115	20230613	173200	413557910	4470	4470	4470	4470	0
116	20230613	173100	413557910	4470	4470	4470	4470	0
117	20230613	173000	413557910	4470	4470	4470	4470	0
118	20230613	172900	413557910	4470	4470	4470	4470	0
119	20230613	172800	413557910	4470	4470	4470	4470	0
120	20230613	172700	413557910	4470	4470	4470	4470	0
121	20230613	172600	413557910	4470	4470	4470	4470	0
122	20230613	172500	413557910	4470	4470	4470	4470	2249
123	20230613	172400	413557910	4470	4470	4470	4470	0
124	20230613	172300	413557910	4470	4470	4470	4470	0
125	20230613	172200	413557910	4470	4470	4470	4470	0
126	20230613	172100	413557910	4470	4470	4470	4470	0
127	20230613	172000	413557910	4470	4470	4470	4470	0
128	20230613	171900	413557910	4470	4470	4470	4470	0
129	20230613	171800	413557910	4470	4470	4470	4470	0
130	20230613	171700	413557910	4470	4470	4470	4470	0
131	20230613	171600	413557910	4470	4470	4470	4470	0
132	20230613	171500	413557910	4470	4470	4470	4470	0
133	20230613	171400	413557910	4470	4470	4470	4470	0
134	20230613	171300	413557910	4470	4470	4470	4470	0
135	20230613	171200	413557910	4470	4470	4470	4470	0
136	20230613	171100	413557910	4470	4470	4470	4470	0
137	20230613	171000	413557910	4470	4470	4470	4470	0
138	20230613	170900	413557910	4470	4470	4470	4470	0
139	20230613	170800	413557910	4470	4470	4470	4470	0
140	20230613	170700	413557910	4470	4470	4470	4470	0
141	20230613	170600	413557910	4470	4470	4470	4470	0
142	20230613	170500	413557910	4470	4470	4470	4470	0
143	20230613	170400	413557910	4470	4470	4470	4470	0
144	20230613	170300	413557910	4470	4470	4470	4470	0
145	20230613	170200	413557910	4470	4470	4470	4470	0
146	20230613	170100	413557910	4470	4470	4470	4470	0
147	20230613	170000	413557910	4470	4470	4470	4470	0
148	20230613	165900	413557910	4470	4470	4470	4470	0
149	20230613	165800	413557910	4470	4470	4470	4470	0
150	20230613	165700	413557910	4470	4470	4470	4470	0
151	20230613	165600	413557910	4470	4470	4470	4470	0
152	20230613	165500	413557910	4470	4470	4470	4470	2249
153	20230613	165400	413557910	4470	4470	4470	4470	0
154	20230613	165300	413557910	4470	4470	4470	4470	0
155	20230613	165200	413557910	4470	4470	4470	4470	0
156	20230613	165100	413557910	4470	4470	4470	4470	0
157	20230613	165000	413557910	4470	4470	4470	4470	0
158	20230613	164900	413557910	4470	4470	4470	4470	0
159	20230613	164800	413557910	4470	4470	4470	4470	0
160	20230613	164700	413557910	4470	4470	4470	4470	0
161	20230613	164600	413557910	4470	4470	4470	4470	0
162	20230613	164500	413557910	4470	4470	4470	4470	0
163	20230613	164400	413557910	4470	4470	4470	4470	0
164	20230613	164300	413557910	4470	4470	4470	4470	0
165	20230613	164200	413557910	4470	4470	4470	4470	0
166	20230613	164100	413557910	4470	4470	4470	4470	0
167	20230613	164000	413557910	4470	4470	4470	4470	0
168	20230613	163900	413557910	4470	4470	4470	4470	0
169	20230613	163800	413557910	4470	4470	4470	4470	0
170	20230613	163700	413557910	4470	4470	4470	4470	0
171	20230613	163600	413557910	4470	4470	4470	4470	0
172	20230613	163500	413557910	4470	4470	4470	4470	0
173	20230613	163400	413557910	4470	4470	4470	4470	0
174	20230613	163300	413557910	4470	4470	4470	4470	0
175	20230613	163200	413557910	4470	4470	4470	4470	0
176	20230613	163100	413557910	4470	4470	4470	4470	0
177	20230613	163000	413557910	4470	4470	4470	4470	0
178	20230613	162900	413557910	4470	4470	4470	4470	0
179	20230613	162800	413557910	4470	4470	4470	4470	0
180	20230613	162700	413557910	4470	4470	4470	4470	0
181	20230613	162600	413557910	4470	4470	4470	4470	0
182	20230613	162500	413557910	4470	4470	4470	4470	2249
183	20230613	162400	413557910	4470	4470	4470	4470	0
184	20230613	162300	413557910	4470	4470	4470	4470	0
185	20230613	162200	413557910	4470	4470	4470	4470	0
186	20230613	162100	413557910	4470	4470	4470	4470	0
187	20230613	162000	413557910	4470	4470	4470	4470	0
188	20230613	161900	413557910	4470	4470	4470	4470	0
189	20230613	161800	413557910	4470	4470	4470	4470	0
190	20230613	161700	413557910	4470	4470	4470	4470	0
191	20230613	161600	413557910	4470	4470	4470	4470	0
192	20230613	161500	413557910	4470	4470	4470	4470	0
193	20230613	161400	413557910	4470	4470	4470	4470	0
194	20230613	161300	413557910	4470	4470	4470	4470	0
195	20230613	161200	413557910	4470	4470	4470	4470	0
196	20230613	161100	413557910	4470	4470	4470	4470	0
197	20230613	161000	413557910	4470	4470	4470	4470	0
198	20230613	160900	413557910	4470	4470	4470	4470	0
199	20230613	160800	413557910	4470	4470	4470	4470	0
200	20230613	160700	413557910	4470	4470	4470	4470	0
201	20230613	160600	413557910	4470	4470	4470	4470	0
202	20230613	160500	413557910	4470	4470	4470	4470	0
203	20230613	160400	413557910	4470	4470	4470	4470	0
204	20230613	160300	413557910	4470	4470	4470	4470	0
205	20230613	160200	413557910	4470	4470	4470	4470	0
206	20230613	160100	413557910	4470	4470	4470	4470	0
207	20230613	160000	413557910	4470	4470	4470	4470	0
208	20230613	155900	413557910	4470	4470	4470	4470	0
209	20230613	155800	413557910	4470	4470	4470	4470	0
210	20230613	155700	413557910	4470	4470	4470	4470	0
211	20230613	155600	413557910	4470	4470	4470	4470	0
212	20230613	155500	413557910	4470	4470	4470	4470	2249
213	20230613	155400	413557910	4470	4470	4470	4470	0
214	20230613	155300	413557910	4470	4470	4470	4470	0
215	20230613	155200	413557910	4470	4470	4470	4470	0
216	20230613	155100	413557910	4470	4470	4470	4470	0
217	20230613	155000	413557910	4470	4470	4470	4470	0
218	20230613	154900	413557910	4470	4470	4470	4470	0
219	20230613	154800	413557910	4470	4470	4470	4470	0
220	20230613	154700	413557910	4470	4470	4470	4470	0
221	20230613	154600	413557910	4470	4470	4470	4470	0
222	20230613	154500	413557910	4470	4470	4470	4470	0
223	20230613	154400	413557910	4470	4470	4470	4470	0
224	20230613	154300	413557910	4470	4470	4470	4470	0
225	20230613	154200	413557910	4470	4470	4470	4470	0
226	20230613	154100	413557910	4470	4470	4470	4470	0
227	20230613	154000	413557910	4470	4470	4470	4470	0
228	20230613	153900	413557910	4470	4470	4470	4470	0
229	20230613	153800	413557910	4470	4470	4470	4470	0
230	20230613	153700	413557910	4470	4470	4470	4470	0
231	20230613	153600	413557910	4470	4470	4470	4470	0
232	20230613	153500	413557910	4470	4470	4470	4470	0
233	20230613	153400	413557910	4470	4470	4470	4470	0
234	20230613	153300	413557910	4470	4470	4470	4470	0
235	20230613	153200	413557910	4470	4470	4470	4470	0
236	20230613	153100	413557910	4470	4470	4470	4470	0
237	20230613	153000	413557910	4470	4470	4470	4470	2249
238	20230613	152900	403504880	4450	4450	4450	4450	0
239	20230613	152800	403504880	4450	4450	4450	4450	0
240	20230613	152700	403504880	4450	4450	4450	4450	0
241	20230613	152600	403504880	4450	4450	4450	4450	0
242	20230613	152500	403504880	4450	4450	4450	4450	0
243	20230613	152400	403504880	4450	4450	4450	4450	0
244	20230613	152300	403504880	4450	4450	4450	4450	0
245	20230613	152200	403504880	4450	4450	4450	4450	0
246	20230613	152100	403504880	4450	4450	4450	4450	0
247	20230613	152000	403504880	4450	4450	4450	4450	0
248	20230613	151900	403504880	4450	4450	4450	4450	234
249	20230613	151800	402463580	4415	4430	4430	4415	737
250	20230613	151700	399207060	4450	4450	4450	4450	7
251	20230613	151600	399175910	4450	4450	4450	4430	8
252	20230613	151500	399140430	4430	4430	4430	4430	0
253	20230613	151400	399140430	4430	4450	4455	4430	4360
254	20230613	151300	379732065	4450	4450	4450	4450	0
255	20230613	151200	379732065	4450	4450	4450	4450	0
256	20230613	151100	379732065	4450	4435	4450	4430	293
257	20230613	151000	378434005	4430	4430	4430	4430	56
258	20230613	150900	378185925	4425	4415	4425	4415	859
259	20230613	150800	374387655	4410	4410	4410	4410	27
260	20230613	150700	374268585	4430	4410	4430	4410	28
261	20230613	150600	374145085	4435	4410	4435	4410	24
262	20230613	150500	374039200	4410	4415	4415	4410	19
263	20230613	150400	373955405	4410	4410	4410	4410	23
264	20230613	150300	373853975	4445	4445	4445	4445	0
265	20230613	150200	373853975	4445	4445	4445	4445	0
266	20230613	150100	373853975	4445	4420	4445	4410	87
267	20230613	150000	373469250	4405	4405	4405	4405	0
268	20230613	145900	373469250	4405	4405	4405	4405	0
269	20230613	145800	373469250	4405	4405	4405	4405	0
270	20230613	145700	373469250	4405	4405	4405	4405	0
271	20230613	145600	373469250	4405	4405	4410	4405	2416
272	20230613	145500	362826320	4405	4395	4405	4395	6316
273	20230613	145400	335035540	4385	4440	4455	4385	7568
274	20230613	145300	301720205	4400	4410	4410	4395	5801
275	20230613	145200	276199035	4405	4430	4430	4405	6000
276	20230613	145100	249734750	4435	4435	4435	4435	5
277	20230613	145000	249712575	4435	4435	4435	4435	500
278	20230613	144900	247495075	4450	4450	4450	4440	1682
279	20230613	144800	240016175	4455	4455	4455	4455	0
280	20230613	144700	240016175	4455	4450	4455	4450	11
281	20230613	144600	239967220	4450	4450	4450	4450	7
282	20230613	144500	239936070	4450	4450	4450	4450	7
283	20230613	144400	239904920	4450	4450	4450	4450	204
284	20230613	144300	238997120	4450	4450	4450	4450	4
285	20230613	144200	238979320	4450	4450	4450	4450	4
286	20230613	144100	238961520	4450	4450	4450	4450	120
287	20230613	144000	238427520	4450	4450	4450	4450	3
288	20230613	143900	238414170	4450	4450	4450	4450	100
289	20230613	143800	237969170	4450	4450	4450	4450	0
290	20230613	143700	237969170	4450	4450	4450	4450	57
291	20230613	143600	237715520	4450	4450	4450	4450	50
292	20230613	143500	237493020	4455	4455	4455	4455	0
293	20230613	143400	237493020	4455	4455	4455	4455	0
294	20230613	143300	237493020	4455	4455	4455	4455	99
295	20230613	143200	237051975	4455	4465	4465	4455	97
296	20230613	143100	236619330	4465	4465	4465	4465	1
297	20230613	143000	236614865	4470	4470	4470	4470	0
298	20230613	142900	236614865	4470	4445	4470	4445	53
299	20230613	142800	236379255	4440	4440	4440	4440	0
300	20230613	142700	236379255	4440	4440	4440	4440	102
301	20230613	142600	235926375	4440	4440	4440	4440	10
302	20230613	142500	235881975	4445	4440	4445	4440	38
303	20230613	142400	235713245	4445	4445	4445	4445	0
304	20230613	142300	235713245	4445	4455	4455	4445	709
305	20230613	142200	232561260	4445	4445	4445	4445	0
306	20230613	142100	232561260	4445	4445	4445	4445	0
307	20230613	142000	232561260	4445	4445	4445	4445	0
308	20230613	141900	232561260	4445	4445	4445	4445	0
309	20230613	141800	232561260	4445	4445	4445	4445	289
310	20230613	141700	231276655	4445	4445	4445	4445	1694
311	20230613	141600	223746825	4440	4440	4440	4440	0
312	20230613	141500	223746825	4440	4445	4445	4440	1148
313	20230613	141400	218646910	4460	4460	4460	4460	0
314	20230613	141300	218646910	4460	4460	4460	4460	0
315	20230613	141200	218646910	4460	4460	4460	4460	0
316	20230613	141100	218646910	4460	4460	4460	4460	0
317	20230613	141000	218646910	4460	4460	4460	4460	1
318	20230613	140900	218642450	4445	4445	4445	4445	0
319	20230613	140800	218642450	4445	4445	4445	4445	0
320	20230613	140700	218642450	4445	4445	4445	4445	0
321	20230613	140600	218642450	4445	4445	4445	4445	0
322	20230613	140500	218642450	4445	4445	4445	4445	0
323	20230613	140400	218642450	4445	4445	4445	4445	0
324	20230613	140300	218642450	4445	4445	4445	4445	0
325	20230613	140200	218642450	4445	4445	4445	4445	0
326	20230613	140100	218642450	4445	4445	4445	4445	1
327	20230613	140000	218638005	4445	4445	4445	4445	222
328	20230613	135900	217651215	4450	4450	4450	4450	661
329	20230613	135800	214709765	4470	4470	4470	4470	2
330	20230613	135700	214700825	4475	4475	4475	4475	0
331	20230613	135600	214700825	4475	4475	4475	4475	0
332	20230613	135500	214700825	4475	4475	4475	4475	1000
333	20230613	135400	210225825	4460	4460	4460	4460	0
334	20230613	135300	210225825	4460	4460	4460	4460	0
335	20230613	135200	210225825	4460	4460	4460	4460	0
336	20230613	135100	210225825	4460	4460	4460	4460	102
337	20230613	135000	209770905	4475	4475	4475	4475	4
338	20230613	134900	209753005	4485	4485	4485	4485	0
339	20230613	134800	209753005	4485	4485	4485	4485	0
340	20230613	134700	209753005	4485	4485	4485	4485	0
341	20230613	134600	209753005	4485	4455	4485	4455	50
342	20230613	134500	209529645	4440	4440	4440	4440	100
343	20230613	134400	209085645	4440	4440	4440	4440	0
344	20230613	134300	209085645	4440	4450	4450	4440	1500
345	20230613	134200	202419305	4455	4455	4455	4455	0
346	20230613	134100	202419305	4455	4455	4455	4455	0
347	20230613	134000	202419305	4455	4455	4455	4455	3
348	20230613	133900	202405940	4450	4450	4450	4450	0
349	20230613	133800	202405940	4450	4450	4450	4450	0
350	20230613	133700	202405940	4450	4450	4450	4450	0
351	20230613	133600	202405940	4450	4450	4450	4450	0
352	20230613	133500	202405940	4450	4450	4450	4450	1
353	20230613	133400	202401490	4450	4450	4450	4450	15
354	20230613	133300	202334740	4450	4450	4450	4450	16
355	20230613	133200	202263540	4450	4450	4450	4450	401
356	20230613	133100	200479090	4465	4455	4465	4455	16
357	20230613	133000	200407715	4455	4455	4455	4455	4
358	20230613	132900	200389895	4450	4450	4450	4450	0
359	20230613	132800	200389895	4450	4450	4450	4450	0
360	20230613	132700	200389895	4450	4450	4450	4450	0
361	20230613	132600	200389895	4450	4450	4450	4450	10
362	20230613	132500	200345395	4450	4450	4450	4450	0
363	20230613	132400	200345395	4450	4450	4450	4450	1
364	20230613	132300	200340945	4465	4465	4465	4465	0
365	20230613	132200	200340945	4465	4465	4465	4465	0
366	20230613	132100	200340945	4465	4465	4465	4465	0
367	20230613	132000	200340945	4465	4465	4465	4465	4
368	20230613	131900	200323085	4460	4460	4460	4460	0
369	20230613	131800	200323085	4460	4460	4460	4460	0
370	20230613	131700	200323085	4460	4460	4460	4460	30
371	20230613	131600	200189285	4460	4460	4460	4460	557
372	20230613	131500	197705065	4465	4470	4470	4465	5
373	20230613	131400	197682735	4475	4475	4475	4475	0
374	20230613	131300	197682735	4475	4475	4475	4475	0
375	20230613	131200	197682735	4475	4475	4475	4475	0
376	20230613	131100	197682735	4475	4475	4475	4475	0
377	20230613	131000	197682735	4475	4475	4475	4475	4
378	20230613	130900	197664835	4465	4465	4465	4465	300
379	20230613	130800	196325335	4475	4475	4475	4475	1
380	20230613	130700	196320860	4465	4465	4465	4465	50
381	20230613	130600	196097610	4460	4460	4460	4460	2
382	20230613	130500	196088690	4455	4455	4455	4455	12
383	20230613	130400	196035230	4455	4450	4455	4450	89
384	20230613	130300	195638905	4450	4440	4450	4440	239
385	20230613	130200	194576005	4450	4450	4450	4450	661
386	20230613	130100	191634555	4475	4475	4475	4475	0
387	20230613	130000	191634555	4475	4475	4475	4475	8
388	20230613	125900	191598755	4475	4475	4475	4475	1
389	20230613	125800	191594280	4450	4450	4450	4450	0
390	20230613	125700	191594280	4450	4465	4465	4450	730
391	20230613	125600	188345330	4465	4465	4465	4465	11
392	20230613	125500	188296215	4450	4450	4450	4450	1305
393	20230613	125400	182488965	4450	4450	4450	4450	661
394	20230613	125300	179547515	4440	4450	4450	4440	1200
395	20230613	125200	174209585	4480	4460	4480	4460	26
396	20230613	125100	174093605	4485	4485	4485	4485	1
397	20230613	125000	174089120	4455	4450	4455	4440	355
398	20230613	124900	172507725	4455	4455	4455	4455	0
399	20230613	124800	172507725	4455	4455	4455	4455	0
400	20230613	124700	172507725	4455	4455	4455	4455	0
401	20230613	124600	172507725	4455	4455	4455	4455	50
402	20230613	124500	172284975	4455	4455	4455	4455	0
403	20230613	124400	172284975	4455	4455	4455	4455	1
404	20230613	124300	172280520	4445	4445	4445	4445	0
405	20230613	124200	172280520	4445	4445	4445	4445	19
406	20230613	124100	172196065	4455	4455	4455	4455	0
407	20230613	124000	172196065	4455	4490	4490	4455	428
408	20230613	123900	170289185	4455	4455	4455	4455	13
409	20230613	123800	170231270	4490	4490	4490	4490	1
410	20230613	123700	170226780	4455	4455	4455	4455	0
411	20230613	123600	170226780	4455	4455	4455	4455	1
412	20230613	123500	170222325	4495	4495	4495	4495	0
413	20230613	123400	170222325	4495	4495	4495	4495	0
414	20230613	123300	170222325	4495	4495	4495	4495	0
415	20230613	123200	170222325	4495	4485	4495	4485	32
416	20230613	123100	170078755	4455	4455	4455	4455	1
417	20230613	123000	170074300	4485	4485	4495	4485	649
418	20230613	122900	167159195	4485	4470	4485	4470	1236
419	20230613	122800	161631235	4465	4455	4465	4455	130
420	20230613	122700	161051860	4455	4455	4455	4455	5
421	20230613	122600	161029585	4455	4455	4455	4455	0
422	20230613	122500	161029585	4455	4455	4455	4455	0
423	20230613	122400	161029585	4455	4455	4455	4455	0
424	20230613	122300	161029585	4455	4455	4455	4455	0
425	20230613	122200	161029585	4455	4455	4455	4455	0
426	20230613	122100	161029585	4455	4455	4455	4455	0
427	20230613	122000	161029585	4455	4445	4455	4445	3
428	20230613	121900	161016240	4440	4440	4440	4440	0
429	20230613	121800	161016240	4440	4440	4440	4440	0
430	20230613	121700	161016240	4440	4440	4440	4440	0
431	20230613	121600	161016240	4440	4440	4440	4440	0
432	20230613	121500	161016240	4440	4440	4440	4440	0
433	20230613	121400	161016240	4440	4440	4440	4440	34
434	20230613	121300	160865280	4440	4440	4440	4440	0
435	20230613	121200	160865280	4440	4440	4440	4440	0
436	20230613	121100	160865280	4440	4440	4440	4440	0
437	20230613	121000	160865280	4440	4435	4440	4435	438
438	20230613	120900	158922745	4435	4435	4435	4435	575
439	20230613	120800	156372620	4435	4435	4435	4435	0
440	20230613	120700	156372620	4435	4435	4435	4435	0
441	20230613	120600	156372620	4435	4435	4435	4435	0
442	20230613	120500	156372620	4435	4440	4440	4435	33
443	20230613	120400	156226110	4445	4440	4445	4440	97
444	20230613	120300	155795175	4445	4445	4445	4445	0
445	20230613	120200	155795175	4445	4445	4445	4445	0
446	20230613	120100	155795175	4445	4445	4445	4445	0
447	20230613	120000	155795175	4445	4445	4445	4445	4
448	20230613	115900	155777395	4450	4450	4450	4450	0
449	20230613	115800	155777395	4450	4450	4450	4450	0
450	20230613	115700	155777395	4450	4445	4450	4445	26
451	20230613	115600	155661710	4450	4450	4450	4450	0
452	20230613	115500	155661710	4450	4450	4450	4450	0
453	20230613	115400	155661710	4450	4450	4450	4450	0
454	20230613	115300	155661710	4450	4450	4450	4450	0
455	20230613	115200	155661710	4450	4450	4450	4450	0
456	20230613	115100	155661710	4450	4450	4450	4450	0
457	20230613	115000	155661710	4450	4450	4450	4450	4
458	20230613	114900	155643910	4455	4455	4455	4455	0
459	20230613	114800	155643910	4455	4455	4455	4455	0
460	20230613	114700	155643910	4455	4455	4455	4455	0
461	20230613	114600	155643910	4455	4455	4455	4455	0
462	20230613	114500	155643910	4455	4455	4455	4455	0
463	20230613	114400	155643910	4455	4455	4455	4455	0
464	20230613	114300	155643910	4455	4425	4455	4425	476
465	20230613	114200	153526210	4420	4420	4420	4420	0
466	20230613	114100	153526210	4420	4420	4420	4420	0
467	20230613	114000	153526210	4420	4420	4425	4420	3
468	20230613	113900	153512945	4415	4420	4420	4415	117
469	20230613	113800	152996155	4420	4420	4420	4420	0
470	20230613	113700	152996155	4420	4420	4420	4420	0
471	20230613	113600	152996155	4420	4420	4420	4420	0
472	20230613	113500	152996155	4420	4420	4420	4420	0
473	20230613	113400	152996155	4420	4420	4440	4420	431
474	20230613	113300	151089720	4420	4420	4420	4420	0
475	20230613	113200	151089720	4420	4420	4420	4420	0
476	20230613	113100	151089720	4420	4420	4420	4420	0
477	20230613	113000	151089720	4420	4420	4420	4420	4
478	20230613	112900	151072040	4415	4415	4415	4415	70
479	20230613	112800	150762990	4415	4415	4415	4415	0
480	20230613	112700	150762990	4415	4420	4420	4415	756
481	20230613	112600	147423975	4420	4420	4420	4420	32
482	20230613	112500	147282535	4420	4420	4420	4420	29
483	20230613	112400	147154355	4430	4430	4430	4430	0
484	20230613	112300	147154355	4430	4430	4430	4430	0
485	20230613	112200	147154355	4430	4430	4430	4430	0
486	20230613	112100	147154355	4430	4430	4430	4430	1
487	20230613	112000	147149925	4420	4430	4430	4420	42
488	20230613	111900	146964220	4435	4430	4435	4430	565
489	20230613	111800	144461245	4425	4425	4425	4425	35
490	20230613	111700	144306370	4430	4430	4430	4430	100
491	20230613	111600	143863370	4435	4430	4435	4430	500
492	20230613	111500	141648325	4425	4425	4425	4425	15
493	20230613	111400	141581950	4430	4430	4430	4430	0
494	20230613	111300	141581950	4430	4430	4430	4430	0
495	20230613	111200	141581950	4430	4430	4430	4430	0
496	20230613	111100	141581950	4430	4430	4430	4430	0
497	20230613	111000	141581950	4430	4430	4430	4430	4
498	20230613	110900	141564230	4420	4420	4420	4420	2
499	20230613	110800	141555390	4420	4420	4420	4420	100
500	20230613	110700	141113390	4425	4425	4425	4425	0
501	20230613	110600	141113390	4425	4425	4425	4425	0
502	20230613	110500	141113390	4425	4425	4425	4425	47
503	20230613	110400	140905415	4425	4425	4425	4425	0
504	20230613	110300	140905415	4425	4425	4425	4425	0
505	20230613	110200	140905415	4425	4425	4425	4425	0
506	20230613	110100	140905415	4425	4425	4425	4425	0
507	20230613	110000	140905415	4425	4425	4425	4425	4
508	20230613	105900	140887715	4410	4415	4415	4410	287
509	20230613	105800	139621380	4420	4420	4420	4420	1
510	20230613	105700	139616960	4425	4425	4425	4425	0
511	20230613	105600	139616960	4425	4415	4425	4415	126
512	20230613	105500	139059610	4420	4420	4420	4420	0
513	20230613	105400	139059610	4420	4420	4420	4420	0
514	20230613	105300	139059610	4420	4420	4420	4420	900
515	20230613	105200	135081610	4430	4430	4430	4430	0
516	20230613	105100	135081610	4430	4430	4430	4430	0
517	20230613	105000	135081610	4430	4430	4430	4430	4
518	20230613	104900	135063890	4425	4425	4425	4425	1
519	20230613	104800	135059465	4430	4430	4430	4430	0
520	20230613	104700	135059465	4430	4430	4430	4430	0
521	20230613	104600	135059465	4430	4430	4430	4430	75
522	20230613	104500	134727215	4430	4430	4430	4430	0
523	20230613	104400	134727215	4430	4430	4430	4430	31
524	20230613	104300	134589885	4430	4430	4430	4430	0
525	20230613	104200	134589885	4430	4430	4430	4430	1
526	20230613	104100	134585455	4430	4430	4430	4430	24
527	20230613	104000	134479135	4435	4435	4435	4435	4
528	20230613	103900	134461395	4435	4435	4435	4435	0
529	20230613	103800	134461395	4435	4435	4435	4435	1
530	20230613	103700	134456960	4440	4440	4440	4440	0
531	20230613	103600	134456960	4440	4440	4440	4440	0
532	20230613	103500	134456960	4440	4440	4440	4440	0
533	20230613	103400	134456960	4440	4440	4440	4440	0
534	20230613	103300	134456960	4440	4440	4440	4440	0
535	20230613	103200	134456960	4440	4440	4440	4440	0
536	20230613	103100	134456960	4440	4440	4440	4440	100
537	20230613	103000	134012960	4440	4440	4440	4440	4
538	20230613	102900	133995200	4440	4440	4440	4440	0
539	20230613	102800	133995200	4440	4440	4440	4440	0
540	20230613	102700	133995200	4440	4440	4440	4440	0
541	20230613	102600	133995200	4440	4440	4440	4440	0
542	20230613	102500	133995200	4440	4440	4440	4440	1
543	20230613	102400	133990760	4440	4440	4440	4440	0
544	20230613	102300	133990760	4440	4440	4440	4440	0
545	20230613	102200	133990760	4440	4440	4440	4440	0
546	20230613	102100	133990760	4440	4440	4440	4440	0
547	20230613	102000	133990760	4440	4440	4440	4440	4
548	20230613	101900	133973000	4440	4440	4440	4440	0
549	20230613	101800	133973000	4440	4440	4440	4440	0
550	20230613	101700	133973000	4440	4435	4440	4435	10
551	20230613	101600	133928605	4440	4435	4440	4435	111
552	20230613	101500	133436275	4430	4430	4430	4430	22
553	20230613	101400	133338815	4430	4430	4430	4430	47
554	20230613	101300	133130605	4430	4430	4430	4430	0
555	20230613	101200	133130605	4430	4430	4430	4430	0
556	20230613	101100	133130605	4430	4430	4430	4430	0
557	20230613	101000	133130605	4430	4430	4430	4430	4
558	20230613	100900	133112885	4430	4430	4430	4430	1
559	20230613	100800	133108455	4420	4420	4420	4420	0
560	20230613	100700	133108455	4420	4420	4420	4420	0
561	20230613	100600	133108455	4420	4420	4420	4420	0
562	20230613	100500	133108455	4420	4420	4420	4420	0
563	20230613	100400	133108455	4420	4425	4425	4420	34
564	20230613	100300	132958045	4425	4425	4425	4425	100
565	20230613	100200	132515545	4420	4420	4420	4420	0
566	20230613	100100	132515545	4420	4420	4420	4420	22
567	20230613	100000	132418305	4425	4425	4425	4425	4
568	20230613	095900	132400605	4425	4425	4425	4425	0
569	20230613	095800	132400605	4425	4430	4430	4425	1507
570	20230613	095700	125731980	4430	4430	4430	4430	812
571	20230613	095600	122134820	4430	4430	4430	4430	0
572	20230613	095500	122134820	4430	4430	4430	4430	4
573	20230613	095400	122117100	4430	4430	4430	4430	0
574	20230613	095300	122117100	4430	4430	4430	4430	0
575	20230613	095200	122117100	4430	4430	4430	4430	5
576	20230613	095100	122094950	4435	4435	4435	4435	0
577	20230613	095000	122094950	4435	4435	4435	4435	4
578	20230613	094900	122077210	4430	4430	4430	4430	0
579	20230613	094800	122077210	4430	4430	4430	4430	10
580	20230613	094700	122032910	4430	4430	4430	4430	0
581	20230613	094600	122032910	4430	4430	4430	4430	427
582	20230613	094500	120141300	4440	4440	4440	4440	1
583	20230613	094400	120136860	4430	4430	4430	4430	410
584	20230613	094300	118320560	4435	4435	4435	4435	1
585	20230613	094200	118316125	4430	4430	4430	4430	341
586	20230613	094100	116805495	4430	4425	4430	4425	121
587	20230613	094000	116269720	4425	4440	4440	4425	11
588	20230613	093900	116220985	4435	4435	4435	4435	78
589	20230613	093800	115875055	4440	4440	4440	4440	501
590	20230613	093700	113650615	4440	4440	4440	4440	0
591	20230613	093600	113650615	4440	4440	4440	4440	0
592	20230613	093500	113650615	4440	4440	4440	4440	0
593	20230613	093400	113650615	4440	4440	4440	4440	25
594	20230613	093300	113539615	4445	4425	4445	4425	2
595	20230613	093200	113530745	4410	4420	4420	4410	408
596	20230613	093100	111728915	4420	4440	4440	4420	833
597	20230613	093000	108034895	4440	4450	4450	4440	137
598	20230613	092900	107426525	4450	4450	4450	4450	8
599	20230613	092800	107390925	4450	4450	4450	4450	104
600	20230613	092700	106928125	4460	4465	4465	4460	9
601	20230613	092600	106887980	4465	4475	4475	4455	1221
602	20230613	092500	101430700	4475	4495	4500	4475	169
603	20230613	092400	100673950	4495	4495	4495	4495	0
604	20230613	092300	100673950	4495	4495	4495	4495	328
605	20230613	092200	99199590	4510	4510	4510	4500	4378
606	20230613	092100	79456840	4525	4520	4525	4520	231
607	20230613	092000	78412565	4510	4515	4525	4510	38
608	20230613	091900	78240875	4515	4520	4530	4515	77
609	20230613	091800	77892455	4505	4505	4505	4505	93
610	20230613	091700	77473490	4510	4490	4510	4490	854
611	20230613	091600	73636945	4490	4480	4490	4475	22
612	20230613	091500	73538355	4475	4480	4480	4475	145
613	20230613	091400	72889355	4480	4480	4480	4480	100
614	20230613	091300	72441355	4480	4480	4480	4480	391
615	20230613	091200	70689675	4480	4480	4480	4480	0
616	20230613	091100	70689675	4480	4480	4480	4480	499
617	20230613	091000	68454155	4480	4480	4480	4480	2
618	20230613	090900	68445195	4470	4470	4470	4470	0
619	20230613	090800	68445195	4470	4470	4470	4470	0
620	20230613	090700	68445195	4470	4470	4470	4470	4
621	20230613	090600	68427315	4495	4465	4495	4455	1441
622	20230613	090500	61995170	4445	4445	4465	4445	702
623	20230613	090400	58864760	4465	4465	4465	4465	1
624	20230613	090300	58860295	4430	4450	4450	4430	11657
625	20230613	090200	7217735	4460	4460	4460	4460	37
626	20230613	090100	7052715	4465	4460	4465	4460	38
627	20230613	090000	6883230	4475	4495	4495	4460	1535