KissMeData/109820/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200700	300332320	4130	4130	4130	4130	504
3	20230613	200600	300332320	4130	4130	4130	4130	0
4	20230613	200500	300332320	4130	4130	4130	4130	0
5	20230613	200400	300332320	4130	4130	4130	4130	0
6	20230613	200300	300332320	4130	4130	4130	4130	0
7	20230613	200200	300332320	4130	4130	4130	4130	0
8	20230613	200100	300332320	4130	4130	4130	4130	0
9	20230613	200000	300332320	4130	4130	4130	4130	0
10	20230613	195900	300332320	4130	4130	4130	4130	0
11	20230613	195800	300332320	4130	4130	4130	4130	0
12	20230613	195700	300332320	4130	4130	4130	4130	0
13	20230613	195600	300332320	4130	4130	4130	4130	0
14	20230613	195500	300332320	4130	4130	4130	4130	0
15	20230613	195400	300332320	4130	4130	4130	4130	0
16	20230613	195300	300332320	4130	4130	4130	4130	0
17	20230613	195200	300332320	4130	4130	4130	4130	0
18	20230613	195100	300332320	4130	4130	4130	4130	0
19	20230613	195000	300332320	4130	4130	4130	4130	0
20	20230613	194900	300332320	4130	4130	4130	4130	0
21	20230613	194800	300332320	4130	4130	4130	4130	0
22	20230613	194700	300332320	4130	4130	4130	4130	0
23	20230613	194600	300332320	4130	4130	4130	4130	0
24	20230613	194500	300332320	4130	4130	4130	4130	0
25	20230613	194400	300332320	4130	4130	4130	4130	0
26	20230613	194300	300332320	4130	4130	4130	4130	0
27	20230613	194200	300332320	4130	4130	4130	4130	0
28	20230613	194100	300332320	4130	4130	4130	4130	0
29	20230613	194000	300332320	4130	4130	4130	4130	0
30	20230613	193900	300332320	4130	4130	4130	4130	0
31	20230613	193800	300332320	4130	4130	4130	4130	0
32	20230613	193700	300332320	4130	4130	4130	4130	504
33	20230613	193600	300332320	4130	4130	4130	4130	0
34	20230613	193500	300332320	4130	4130	4130	4130	0
35	20230613	193400	300332320	4130	4130	4130	4130	0
36	20230613	193300	300332320	4130	4130	4130	4130	0
37	20230613	193200	300332320	4130	4130	4130	4130	0
38	20230613	193100	300332320	4130	4130	4130	4130	0
39	20230613	193000	300332320	4130	4130	4130	4130	0
40	20230613	192900	300332320	4130	4130	4130	4130	0
41	20230613	192800	300332320	4130	4130	4130	4130	0
42	20230613	192700	300332320	4130	4130	4130	4130	0
43	20230613	192600	300332320	4130	4130	4130	4130	0
44	20230613	192500	300332320	4130	4130	4130	4130	0
45	20230613	192400	300332320	4130	4130	4130	4130	0
46	20230613	192300	300332320	4130	4130	4130	4130	0
47	20230613	192200	300332320	4130	4130	4130	4130	0
48	20230613	192100	300332320	4130	4130	4130	4130	0
49	20230613	192000	300332320	4130	4130	4130	4130	0
50	20230613	191900	300332320	4130	4130	4130	4130	0
51	20230613	191800	300332320	4130	4130	4130	4130	0
52	20230613	191700	300332320	4130	4130	4130	4130	0
53	20230613	191600	300332320	4130	4130	4130	4130	0
54	20230613	191500	300332320	4130	4130	4130	4130	0
55	20230613	191400	300332320	4130	4130	4130	4130	0
56	20230613	191300	300332320	4130	4130	4130	4130	0
57	20230613	191200	300332320	4130	4130	4130	4130	0
58	20230613	191100	300332320	4130	4130	4130	4130	0
59	20230613	191000	300332320	4130	4130	4130	4130	0
60	20230613	190900	300332320	4130	4130	4130	4130	0
61	20230613	190800	300332320	4130	4130	4130	4130	0
62	20230613	190700	300332320	4130	4130	4130	4130	504
63	20230613	190600	300332320	4130	4130	4130	4130	0
64	20230613	190500	300332320	4130	4130	4130	4130	0
65	20230613	190400	300332320	4130	4130	4130	4130	0
66	20230613	190300	300332320	4130	4130	4130	4130	0
67	20230613	190200	300332320	4130	4130	4130	4130	0
68	20230613	190100	300332320	4130	4130	4130	4130	0
69	20230613	190000	300332320	4130	4130	4130	4130	0
70	20230613	185900	300332320	4130	4130	4130	4130	0
71	20230613	185800	300332320	4130	4130	4130	4130	0
72	20230613	185700	300332320	4130	4130	4130	4130	0
73	20230613	185600	300332320	4130	4130	4130	4130	0
74	20230613	185500	300332320	4130	4130	4130	4130	0
75	20230613	185400	300332320	4130	4130	4130	4130	0
76	20230613	185300	300332320	4130	4130	4130	4130	0
77	20230613	185200	300332320	4130	4130	4130	4130	0
78	20230613	185100	300332320	4130	4130	4130	4130	0
79	20230613	185000	300332320	4130	4130	4130	4130	0
80	20230613	184900	300332320	4130	4130	4130	4130	0
81	20230613	184800	300332320	4130	4130	4130	4130	0
82	20230613	184700	300332320	4130	4130	4130	4130	0
83	20230613	184600	300332320	4130	4130	4130	4130	0
84	20230613	184500	300332320	4130	4130	4130	4130	0
85	20230613	184400	300332320	4130	4130	4130	4130	0
86	20230613	184300	300332320	4130	4130	4130	4130	0
87	20230613	184200	300332320	4130	4130	4130	4130	0
88	20230613	184100	300332320	4130	4130	4130	4130	0
89	20230613	184000	300332320	4130	4130	4130	4130	0
90	20230613	183900	300332320	4130	4130	4130	4130	0
91	20230613	183800	300332320	4130	4130	4130	4130	0
92	20230613	183700	300332320	4130	4130	4130	4130	504
93	20230613	183600	300332320	4130	4130	4130	4130	0
94	20230613	183500	300332320	4130	4130	4130	4130	0
95	20230613	183400	300332320	4130	4130	4130	4130	0
96	20230613	183300	300332320	4130	4130	4130	4130	0
97	20230613	183200	300332320	4130	4130	4130	4130	0
98	20230613	183100	300332320	4130	4130	4130	4130	0
99	20230613	183000	300332320	4130	4130	4130	4130	0
100	20230613	182900	300332320	4130	4130	4130	4130	0
101	20230613	182800	300332320	4130	4130	4130	4130	0
102	20230613	182700	300332320	4130	4130	4130	4130	0
103	20230613	182600	300332320	4130	4130	4130	4130	0
104	20230613	182500	300332320	4130	4130	4130	4130	0
105	20230613	182400	300332320	4130	4130	4130	4130	0
106	20230613	182300	300332320	4130	4130	4130	4130	0
107	20230613	182200	300332320	4130	4130	4130	4130	0
108	20230613	182100	300332320	4130	4130	4130	4130	0
109	20230613	182000	300332320	4130	4130	4130	4130	0
110	20230613	181900	300332320	4130	4130	4130	4130	0
111	20230613	181800	300332320	4130	4130	4130	4130	0
112	20230613	181700	300332320	4130	4130	4130	4130	0
113	20230613	181600	300332320	4130	4130	4130	4130	0
114	20230613	181500	300332320	4130	4130	4130	4130	0
115	20230613	181400	300332320	4130	4130	4130	4130	0
116	20230613	181300	300332320	4130	4130	4130	4130	0
117	20230613	181200	300332320	4130	4130	4130	4130	0
118	20230613	181100	300332320	4130	4130	4130	4130	0
119	20230613	181000	300332320	4130	4130	4130	4130	0
120	20230613	180900	300332320	4130	4130	4130	4130	0
121	20230613	180800	300332320	4130	4130	4130	4130	0
122	20230613	180700	300332320	4130	4130	4130	4130	504
123	20230613	180600	300332320	4130	4130	4130	4130	0
124	20230613	180500	300332320	4130	4130	4130	4130	0
125	20230613	180400	300332320	4130	4130	4130	4130	0
126	20230613	180300	300332320	4130	4130	4130	4130	0
127	20230613	180200	300332320	4130	4130	4130	4130	0
128	20230613	180100	300332320	4130	4130	4130	4130	0
129	20230613	180000	300332320	4130	4130	4130	4130	0
130	20230613	175900	300332320	4130	4130	4130	4130	0
131	20230613	175800	300332320	4130	4130	4130	4130	0
132	20230613	175700	300332320	4130	4130	4130	4130	0
133	20230613	175600	300332320	4130	4130	4130	4130	0
134	20230613	175500	300332320	4130	4130	4130	4130	0
135	20230613	175400	300332320	4130	4130	4130	4130	0
136	20230613	175300	300332320	4130	4130	4130	4130	0
137	20230613	175200	300332320	4130	4130	4130	4130	0
138	20230613	175100	300332320	4130	4130	4130	4130	0
139	20230613	175000	300332320	4130	4130	4130	4130	0
140	20230613	174900	300332320	4130	4130	4130	4130	0
141	20230613	174800	300332320	4130	4130	4130	4130	0
142	20230613	174700	300332320	4130	4130	4130	4130	0
143	20230613	174600	300332320	4130	4130	4130	4130	0
144	20230613	174500	300332320	4130	4130	4130	4130	0
145	20230613	174400	300332320	4130	4130	4130	4130	0
146	20230613	174300	300332320	4130	4130	4130	4130	0
147	20230613	174200	300332320	4130	4130	4130	4130	0
148	20230613	174100	300332320	4130	4130	4130	4130	0
149	20230613	174000	300332320	4130	4130	4130	4130	0
150	20230613	173900	300332320	4130	4130	4130	4130	0
151	20230613	173800	300332320	4130	4130	4130	4130	0
152	20230613	173700	300332320	4130	4130	4130	4130	504
153	20230613	173600	300332320	4130	4130	4130	4130	0
154	20230613	173500	300332320	4130	4130	4130	4130	0
155	20230613	173400	300332320	4130	4130	4130	4130	0
156	20230613	173300	300332320	4130	4130	4130	4130	0
157	20230613	173200	300332320	4130	4130	4130	4130	0
158	20230613	173100	300332320	4130	4130	4130	4130	0
159	20230613	173000	300332320	4130	4130	4130	4130	0
160	20230613	172900	300332320	4130	4130	4130	4130	0
161	20230613	172800	300332320	4130	4130	4130	4130	0
162	20230613	172700	300332320	4130	4130	4130	4130	0
163	20230613	172600	300332320	4130	4130	4130	4130	0
164	20230613	172500	300332320	4130	4130	4130	4130	0
165	20230613	172400	300332320	4130	4130	4130	4130	0
166	20230613	172300	300332320	4130	4130	4130	4130	0
167	20230613	172200	300332320	4130	4130	4130	4130	0
168	20230613	172100	300332320	4130	4130	4130	4130	0
169	20230613	172000	300332320	4130	4130	4130	4130	0
170	20230613	171900	300332320	4130	4130	4130	4130	0
171	20230613	171800	300332320	4130	4130	4130	4130	0
172	20230613	171700	300332320	4130	4130	4130	4130	0
173	20230613	171600	300332320	4130	4130	4130	4130	0
174	20230613	171500	300332320	4130	4130	4130	4130	0
175	20230613	171400	300332320	4130	4130	4130	4130	0
176	20230613	171300	300332320	4130	4130	4130	4130	0
177	20230613	171200	300332320	4130	4130	4130	4130	0
178	20230613	171100	300332320	4130	4130	4130	4130	0
179	20230613	171000	300332320	4130	4130	4130	4130	0
180	20230613	170900	300332320	4130	4130	4130	4130	0
181	20230613	170800	300332320	4130	4130	4130	4130	0
182	20230613	170700	300332320	4130	4130	4130	4130	504
183	20230613	170600	300332320	4130	4130	4130	4130	0
184	20230613	170500	300332320	4130	4130	4130	4130	0
185	20230613	170400	300332320	4130	4130	4130	4130	0
186	20230613	170300	300332320	4130	4130	4130	4130	0
187	20230613	170200	300332320	4130	4130	4130	4130	0
188	20230613	170100	300332320	4130	4130	4130	4130	0
189	20230613	170000	300332320	4130	4130	4130	4130	0
190	20230613	165900	300332320	4130	4130	4130	4130	0
191	20230613	165800	300332320	4130	4130	4130	4130	0
192	20230613	165700	300332320	4130	4130	4130	4130	0
193	20230613	165600	300332320	4130	4130	4130	4130	0
194	20230613	165500	300332320	4130	4130	4130	4130	0
195	20230613	165400	300332320	4130	4130	4130	4130	0
196	20230613	165300	300332320	4130	4130	4130	4130	0
197	20230613	165200	300332320	4130	4130	4130	4130	0
198	20230613	165100	300332320	4130	4130	4130	4130	0
199	20230613	165000	300332320	4130	4130	4130	4130	0
200	20230613	164900	300332320	4130	4130	4130	4130	0
201	20230613	164800	300332320	4130	4130	4130	4130	0
202	20230613	164700	300332320	4130	4130	4130	4130	0
203	20230613	164600	300332320	4130	4130	4130	4130	0
204	20230613	164500	300332320	4130	4130	4130	4130	0
205	20230613	164400	300332320	4130	4130	4130	4130	0
206	20230613	164300	300332320	4130	4130	4130	4130	0
207	20230613	164200	300332320	4130	4130	4130	4130	0
208	20230613	164100	300332320	4130	4130	4130	4130	0
209	20230613	164000	300332320	4130	4130	4130	4130	0
210	20230613	163900	300332320	4130	4130	4130	4130	0
211	20230613	163800	300332320	4130	4130	4130	4130	0
212	20230613	163700	300332320	4130	4130	4130	4130	504
213	20230613	163600	300332320	4130	4130	4130	4130	0
214	20230613	163500	300332320	4130	4130	4130	4130	0
215	20230613	163400	300332320	4130	4130	4130	4130	0
216	20230613	163300	300332320	4130	4130	4130	4130	0
217	20230613	163200	300332320	4130	4130	4130	4130	0
218	20230613	163100	300332320	4130	4130	4130	4130	0
219	20230613	163000	300332320	4130	4130	4130	4130	0
220	20230613	162900	300332320	4130	4130	4130	4130	0
221	20230613	162800	300332320	4130	4130	4130	4130	0
222	20230613	162700	300332320	4130	4130	4130	4130	0
223	20230613	162600	300332320	4130	4130	4130	4130	0
224	20230613	162500	300332320	4130	4130	4130	4130	0
225	20230613	162400	300332320	4130	4130	4130	4130	0
226	20230613	162300	300332320	4130	4130	4130	4130	0
227	20230613	162200	300332320	4130	4130	4130	4130	0
228	20230613	162100	300332320	4130	4130	4130	4130	0
229	20230613	162000	300332320	4130	4130	4130	4130	0
230	20230613	161900	300332320	4130	4130	4130	4130	0
231	20230613	161800	300332320	4130	4130	4130	4130	0
232	20230613	161700	300332320	4130	4130	4130	4130	0
233	20230613	161600	300332320	4130	4130	4130	4130	0
234	20230613	161500	300332320	4130	4130	4130	4130	0
235	20230613	161400	300332320	4130	4130	4130	4130	0
236	20230613	161300	300332320	4130	4130	4130	4130	0
237	20230613	161200	300332320	4130	4130	4130	4130	0
238	20230613	161100	300332320	4130	4130	4130	4130	0
239	20230613	161000	300332320	4130	4130	4130	4130	0
240	20230613	160900	300332320	4130	4130	4130	4130	0
241	20230613	160800	300332320	4130	4130	4130	4130	0
242	20230613	160700	300332320	4130	4130	4130	4130	504
243	20230613	160600	300332320	4130	4130	4130	4130	0
244	20230613	160500	300332320	4130	4130	4130	4130	0
245	20230613	160400	300332320	4130	4130	4130	4130	0
246	20230613	160300	300332320	4130	4130	4130	4130	0
247	20230613	160200	300332320	4130	4130	4130	4130	0
248	20230613	160100	300332320	4130	4130	4130	4130	0
249	20230613	160000	300332320	4130	4130	4130	4130	0
250	20230613	155900	300332320	4130	4130	4130	4130	0
251	20230613	155800	300332320	4130	4130	4130	4130	0
252	20230613	155700	300332320	4130	4130	4130	4130	0
253	20230613	155600	300332320	4130	4130	4130	4130	0
254	20230613	155500	300332320	4130	4130	4130	4130	0
255	20230613	155400	300332320	4130	4130	4130	4130	0
256	20230613	155300	300332320	4130	4130	4130	4130	0
257	20230613	155200	300332320	4130	4130	4130	4130	0
258	20230613	155100	300332320	4130	4130	4130	4130	0
259	20230613	155000	300332320	4130	4130	4130	4130	0
260	20230613	154900	300332320	4130	4130	4130	4130	0
261	20230613	154800	300332320	4130	4130	4130	4130	0
262	20230613	154700	300332320	4130	4130	4130	4130	0
263	20230613	154600	300332320	4130	4130	4130	4130	0
264	20230613	154500	300332320	4130	4130	4130	4130	0
265	20230613	154400	300332320	4130	4130	4130	4130	0
266	20230613	154300	300332320	4130	4130	4130	4130	0
267	20230613	154200	300332320	4130	4130	4130	4130	0
268	20230613	154100	300332320	4130	4130	4130	4130	0
269	20230613	154000	300332320	4130	4130	4130	4130	0
270	20230613	153900	300332320	4130	4130	4130	4130	0
271	20230613	153800	300332320	4130	4130	4130	4130	0
272	20230613	153700	300332320	4130	4130	4130	4130	504
273	20230613	153600	300332320	4130	4130	4130	4130	0
274	20230613	153500	300332320	4130	4130	4130	4130	0
275	20230613	153400	300332320	4130	4130	4130	4130	0
276	20230613	153300	300332320	4130	4130	4130	4130	0
277	20230613	153200	300332320	4130	4130	4130	4130	0
278	20230613	153100	300332320	4130	4130	4130	4130	0
279	20230613	153000	300332320	4130	4130	4130	4130	504
280	20230613	152900	298250800	4120	4120	4120	4120	0
281	20230613	152800	298250800	4120	4120	4120	4120	0
282	20230613	152700	298250800	4120	4120	4120	4120	0
283	20230613	152600	298250800	4120	4120	4120	4120	0
284	20230613	152500	298250800	4120	4120	4120	4120	0
285	20230613	152400	298250800	4120	4120	4120	4120	0
286	20230613	152300	298250800	4120	4120	4120	4120	0
287	20230613	152200	298250800	4120	4120	4120	4120	0
288	20230613	152100	298250800	4120	4120	4120	4120	0
289	20230613	152000	298250800	4120	4120	4120	4120	0
290	20230613	151900	298250800	4120	4125	4125	4120	300
291	20230613	151800	297014750	4120	4120	4120	4120	1
292	20230613	151700	297010630	4125	4120	4125	4120	210
293	20230613	151600	296144775	4120	4120	4120	4120	1611
294	20230613	151500	289507455	4120	4120	4120	4120	0
295	20230613	151400	289507455	4120	4120	4120	4120	92
296	20230613	151300	289128415	4120	4120	4120	4120	0
297	20230613	151200	289128415	4120	4120	4120	4120	0
298	20230613	151100	289128415	4120	4120	4120	4120	649
299	20230613	151000	286454535	4130	4130	4130	4130	10
300	20230613	150900	286413235	4130	4130	4130	4130	0
301	20230613	150800	286413235	4130	4130	4130	4130	242
302	20230613	150700	285413775	4130	4130	4130	4130	28
303	20230613	150600	285298135	4125	4125	4125	4125	0
304	20230613	150500	285298135	4125	4125	4125	4125	0
305	20230613	150400	285298135	4125	4125	4125	4125	0
306	20230613	150300	285298135	4125	4125	4125	4125	609
307	20230613	150200	282786010	4125	4125	4125	4125	121
308	20230613	150100	282286885	4125	4125	4125	4125	0
309	20230613	150000	282286885	4125	4125	4125	4125	0
310	20230613	145900	282286885	4125	4125	4125	4125	0
311	20230613	145800	282286885	4125	4125	4125	4125	119
312	20230613	145700	281796010	4125	4125	4125	4125	0
313	20230613	145600	281796010	4125	4125	4125	4125	49
314	20230613	145500	281593885	4130	4130	4130	4130	0
315	20230613	145400	281593885	4130	4125	4130	4125	242
316	20230613	145300	280594635	4125	4125	4125	4125	0
317	20230613	145200	280594635	4125	4125	4125	4125	98
318	20230613	145100	280190385	4125	4125	4130	4125	524
319	20230613	145000	278027650	4125	4125	4125	4125	0
320	20230613	144900	278027650	4125	4125	4125	4125	0
321	20230613	144800	278027650	4125	4125	4125	4125	0
322	20230613	144700	278027650	4125	4125	4125	4125	0
323	20230613	144600	278027650	4125	4125	4125	4125	0
324	20230613	144500	278027650	4125	4125	4125	4125	10
325	20230613	144400	277986400	4125	4125	4125	4125	83
326	20230613	144300	277644025	4130	4130	4130	4130	0
327	20230613	144200	277644025	4130	4130	4130	4130	0
328	20230613	144100	277644025	4130	4120	4130	4120	2
329	20230613	144000	277635775	4130	4130	4130	4130	41
330	20230613	143900	277466445	4120	4120	4120	4120	0
331	20230613	143800	277466445	4120	4120	4120	4120	0
332	20230613	143700	277466445	4120	4120	4120	4120	169
333	20230613	143600	276770165	4130	4125	4130	4125	2
334	20230613	143500	276761910	4125	4125	4125	4125	0
335	20230613	143400	276761910	4125	4125	4125	4125	0
336	20230613	143300	276761910	4125	4125	4125	4125	0
337	20230613	143200	276761910	4125	4125	4125	4125	0
338	20230613	143100	276761910	4125	4125	4125	4125	0
339	20230613	143000	276761910	4125	4125	4125	4125	0
340	20230613	142900	276761910	4125	4125	4125	4125	19
341	20230613	142800	276683535	4125	4125	4125	4125	5
342	20230613	142700	276662910	4125	4125	4125	4125	0
343	20230613	142600	276662910	4125	4125	4125	4125	50
344	20230613	142500	276456660	4115	4115	4115	4115	0
345	20230613	142400	276456660	4115	4125	4125	4115	3660
346	20230613	142300	261385465	4125	4130	4130	4125	27
347	20230613	142200	261273970	4120	4130	4130	4120	973
348	20230613	142100	257262755	4130	4130	4130	4130	0
349	20230613	142000	257262755	4130	4130	4130	4130	2561
350	20230613	141900	246685825	4130	4130	4130	4130	888
351	20230613	141800	243018385	4130	4130	4130	4130	2
352	20230613	141700	243010125	4125	4125	4125	4125	1
353	20230613	141600	243006000	4125	4125	4125	4125	5
354	20230613	141500	242985375	4125	4125	4125	4125	0
355	20230613	141400	242985375	4125	4125	4125	4125	0
356	20230613	141300	242985375	4125	4125	4125	4125	444
357	20230613	141200	241153875	4125	4125	4125	4125	300
358	20230613	141100	239916375	4125	4125	4125	4125	100
359	20230613	141000	239503875	4125	4125	4125	4125	0
360	20230613	140900	239503875	4125	4125	4125	4125	0
361	20230613	140800	239503875	4125	4125	4125	4125	4
362	20230613	140700	239487375	4120	4120	4120	4120	0
363	20230613	140600	239487375	4120	4125	4125	4120	415
364	20230613	140500	237777080	4125	4125	4125	4125	0
365	20230613	140400	237777080	4125	4125	4125	4125	331
366	20230613	140300	236411705	4120	4120	4120	4120	0
367	20230613	140200	236411705	4120	4120	4120	4120	0
368	20230613	140100	236411705	4120	4120	4120	4120	0
369	20230613	140000	236411705	4120	4120	4120	4120	0
370	20230613	135900	236411705	4120	4120	4120	4120	0
371	20230613	135800	236411705	4120	4120	4120	4120	1
372	20230613	135700	236407585	4125	4125	4125	4125	0
373	20230613	135600	236407585	4125	4125	4125	4125	0
374	20230613	135500	236407585	4125	4125	4125	4125	100
375	20230613	135400	235995085	4125	4125	4125	4125	0
376	20230613	135300	235995085	4125	4125	4125	4125	0
377	20230613	135200	235995085	4125	4125	4125	4125	0
378	20230613	135100	235995085	4125	4125	4125	4125	0
379	20230613	135000	235995085	4125	4125	4125	4125	0
380	20230613	134900	235995085	4125	4125	4125	4125	11
381	20230613	134800	235949710	4125	4125	4125	4125	1
382	20230613	134700	235945585	4125	4130	4130	4125	119
383	20230613	134600	235454210	4125	4125	4125	4125	0
384	20230613	134500	235454210	4125	4125	4125	4125	24
385	20230613	134400	235355210	4125	4125	4125	4125	0
386	20230613	134300	235355210	4125	4125	4125	4125	37
387	20230613	134200	235202585	4125	4125	4125	4125	0
388	20230613	134100	235202585	4125	4125	4125	4125	0
389	20230613	134000	235202585	4125	4125	4125	4125	0
390	20230613	133900	235202585	4125	4120	4125	4120	31
391	20230613	133800	235074860	4125	4125	4125	4125	0
392	20230613	133700	235074860	4125	4125	4125	4125	1238
393	20230613	133600	229968110	4125	4125	4125	4125	0
394	20230613	133500	229968110	4125	4125	4125	4125	2739
395	20230613	133400	218669735	4125	4125	4125	4125	0
396	20230613	133300	218669735	4125	4125	4125	4125	0
397	20230613	133200	218669735	4125	4125	4125	4125	0
398	20230613	133100	218669735	4125	4125	4125	4125	0
399	20230613	133000	218669735	4125	4125	4125	4125	0
400	20230613	132900	218669735	4125	4125	4125	4125	0
401	20230613	132800	218669735	4125	4125	4125	4125	0
402	20230613	132700	218669735	4125	4125	4125	4125	95
403	20230613	132600	218277860	4120	4120	4120	4120	483
404	20230613	132500	216287900	4120	4120	4120	4120	300
405	20230613	132400	215051900	4120	4130	4130	4120	419
406	20230613	132300	213323600	4130	4125	4130	4125	91
407	20230613	132200	212948220	4125	4125	4125	4125	1023
408	20230613	132100	208728345	4130	4130	4130	4130	0
409	20230613	132000	208728345	4130	4130	4130	4130	0
410	20230613	131900	208728345	4130	4130	4130	4130	0
411	20230613	131800	208728345	4130	4130	4130	4130	0
412	20230613	131700	208728345	4130	4130	4130	4130	1
413	20230613	131600	208724215	4125	4125	4125	4125	1
414	20230613	131500	208720090	4125	4125	4125	4125	0
415	20230613	131400	208720090	4125	4125	4125	4125	261
416	20230613	131300	207643465	4125	4125	4125	4125	0
417	20230613	131200	207643465	4125	4125	4125	4125	1
418	20230613	131100	207639340	4130	4130	4130	4130	0
419	20230613	131000	207639340	4130	4130	4130	4130	0
420	20230613	130900	207639340	4130	4130	4130	4130	0
421	20230613	130800	207639340	4130	4125	4130	4125	401
422	20230613	130700	205985210	4125	4125	4125	4125	0
423	20230613	130600	205985210	4125	4125	4125	4125	1
424	20230613	130500	205981085	4125	4125	4125	4125	2424
425	20230613	130400	195982085	4125	4120	4125	4120	18
426	20230613	130300	195907920	4120	4120	4120	4120	27
427	20230613	130200	195796680	4120	4120	4120	4120	28
428	20230613	130100	195681320	4120	4120	4120	4120	159
429	20230613	130000	195026240	4115	4120	4120	4115	42
430	20230613	125900	194853205	4125	4125	4125	4125	1
431	20230613	125800	194849080	4120	4120	4120	4120	0
432	20230613	125700	194849080	4120	4120	4120	4120	1
433	20230613	125600	194844960	4115	4120	4120	4115	649
434	20230613	125500	192172220	4125	4125	4125	4125	0
435	20230613	125400	192172220	4125	4125	4125	4125	73
436	20230613	125300	191871095	4120	4120	4120	4120	0
437	20230613	125200	191871095	4120	4120	4120	4120	0
438	20230613	125100	191871095	4120	4120	4120	4120	17
439	20230613	125000	191801055	4115	4120	4120	4115	1392
440	20230613	124900	186070900	4120	4120	4120	4120	0
441	20230613	124800	186070900	4120	4120	4120	4120	24
442	20230613	124700	185972020	4120	4120	4120	4120	1280
443	20230613	124600	180698420	4125	4125	4125	4125	0
444	20230613	124500	180698420	4125	4125	4125	4125	1
445	20230613	124400	180694295	4120	4120	4120	4120	298
446	20230613	124300	179466535	4120	4120	4120	4120	404
447	20230613	124200	177802055	4130	4130	4130	4130	200
448	20230613	124100	176976055	4120	4120	4120	4120	0
449	20230613	124000	176976055	4120	4120	4120	4120	0
450	20230613	123900	176976055	4120	4120	4120	4120	0
451	20230613	123800	176976055	4120	4120	4120	4120	15
452	20230613	123700	176914255	4120	4120	4120	4120	0
453	20230613	123600	176914255	4120	4120	4120	4120	0
454	20230613	123500	176914255	4120	4120	4120	4120	0
455	20230613	123400	176914255	4120	4120	4120	4120	0
456	20230613	123300	176914255	4120	4120	4120	4120	81
457	20230613	123200	176580535	4120	4120	4120	4120	70
458	20230613	123100	176292135	4120	4130	4130	4120	103
459	20230613	123000	175867745	4130	4130	4130	4130	0
460	20230613	122900	175867745	4130	4130	4130	4130	31
461	20230613	122800	175739715	4125	4125	4125	4125	0
462	20230613	122700	175739715	4125	4125	4125	4125	0
463	20230613	122600	175739715	4125	4125	4125	4125	0
464	20230613	122500	175739715	4125	4125	4125	4125	241
465	20230613	122400	174745590	4125	4125	4125	4125	0
466	20230613	122300	174745590	4125	4125	4125	4125	340
467	20230613	122200	173343090	4130	4130	4130	4130	0
468	20230613	122100	173343090	4130	4130	4130	4130	0
469	20230613	122000	173343090	4130	4130	4130	4130	0
470	20230613	121900	173343090	4130	4130	4130	4130	15
471	20230613	121800	173281140	4135	4135	4135	4135	0
472	20230613	121700	173281140	4135	4135	4135	4130	3
473	20230613	121600	173268740	4135	4135	4135	4135	0
474	20230613	121500	173268740	4135	4135	4135	4135	0
475	20230613	121400	173268740	4135	4135	4135	4135	0
476	20230613	121300	173268740	4135	4135	4135	4135	0
477	20230613	121200	173268740	4135	4135	4135	4135	33
478	20230613	121100	173132285	4135	4135	4135	4135	14
479	20230613	121000	173074395	4135	4135	4135	4135	123
480	20230613	120900	172565790	4125	4125	4125	4125	10
481	20230613	120800	172524540	4125	4125	4125	4125	0
482	20230613	120700	172524540	4125	4125	4125	4125	0
483	20230613	120600	172524540	4125	4125	4125	4125	600
484	20230613	120500	170049540	4140	4140	4140	4140	0
485	20230613	120400	170049540	4140	4140	4140	4140	0
486	20230613	120300	170049540	4140	4140	4140	4140	0
487	20230613	120200	170049540	4140	4140	4140	4140	0
488	20230613	120100	170049540	4140	4135	4140	4135	99
489	20230613	120000	169639980	4130	4135	4135	4130	31
490	20230613	115900	169511800	4125	4125	4125	4125	0
491	20230613	115800	169511800	4125	4125	4125	4125	3
492	20230613	115700	169499425	4125	4125	4125	4125	15
493	20230613	115600	169437550	4120	4120	4120	4120	566
494	20230613	115500	167105630	4120	4120	4120	4120	3
495	20230613	115400	167093270	4120	4120	4120	4120	231
496	20230613	115300	166141550	4120	4120	4120	4120	1
497	20230613	115200	166137430	4120	4120	4120	4120	555
498	20230613	115100	163850830	4120	4120	4120	4120	1
499	20230613	115000	163846710	4125	4125	4125	4125	1
500	20230613	114900	163842585	4125	4125	4125	4125	0
501	20230613	114800	163842585	4125	4125	4125	4125	10
502	20230613	114700	163801335	4125	4125	4125	4125	0
503	20230613	114600	163801335	4125	4125	4125	4125	4
504	20230613	114500	163784835	4125	4125	4125	4125	20
505	20230613	114400	163702335	4125	4125	4125	4125	0
506	20230613	114300	163702335	4125	4125	4125	4125	0
507	20230613	114200	163702335	4125	4125	4125	4125	20
508	20230613	114100	163619835	4135	4135	4135	4135	1
509	20230613	114000	163615700	4130	4130	4130	4130	206
510	20230613	113900	162764920	4130	4130	4130	4130	341
511	20230613	113800	161356590	4135	4135	4135	4135	10
512	20230613	113700	161315240	4130	4130	4130	4130	0
513	20230613	113600	161315240	4130	4125	4130	4125	1005
514	20230613	113500	157164685	4125	4125	4125	4125	17
515	20230613	113400	157094560	4120	4120	4120	4120	0
516	20230613	113300	157094560	4120	4120	4120	4120	46
517	20230613	113200	156905040	4120	4120	4120	4120	0
518	20230613	113100	156905040	4120	4120	4120	4120	1
519	20230613	113000	156900920	4120	4120	4120	4120	0
520	20230613	112900	156900920	4120	4120	4120	4120	1443
521	20230613	112800	150955760	4115	4115	4115	4115	1
522	20230613	112700	150951645	4120	4120	4120	4120	0
523	20230613	112600	150951645	4120	4120	4120	4120	1
524	20230613	112500	150947525	4120	4120	4120	4120	10
525	20230613	112400	150906325	4120	4120	4120	4120	100
526	20230613	112300	150494325	4120	4115	4120	4115	359
527	20230613	112200	149016995	4120	4120	4120	4120	5
528	20230613	112100	148996395	4120	4115	4120	4115	966
529	20230613	112000	145017260	4115	4115	4115	4115	1085
530	20230613	111900	140552485	4115	4120	4120	4115	127
531	20230613	111800	140029820	4115	4115	4115	4115	0
532	20230613	111700	140029820	4115	4120	4120	4115	244
533	20230613	111600	139025750	4120	4120	4120	4120	122
534	20230613	111500	138523110	4120	4125	4125	4120	259
535	20230613	111400	137455980	4130	4130	4130	4130	25
536	20230613	111300	137352730	4120	4120	4120	4120	0
537	20230613	111200	137352730	4120	4120	4120	4120	0
538	20230613	111100	137352730	4120	4120	4120	4120	0
539	20230613	111000	137352730	4120	4120	4120	4120	0
540	20230613	110900	137352730	4120	4130	4130	4120	74
541	20230613	110800	137047150	4130	4130	4130	4130	0
542	20230613	110700	137047150	4130	4130	4130	4130	626
543	20230613	110600	134461770	4130	4130	4130	4130	0
544	20230613	110500	134461770	4130	4130	4130	4130	0
545	20230613	110400	134461770	4130	4130	4130	4130	1
546	20230613	110300	134457640	4120	4120	4120	4120	301
547	20230613	110200	133217520	4120	4120	4120	4120	100
548	20230613	110100	132805520	4120	4120	4120	4120	50
549	20230613	110000	132599520	4120	4120	4120	4120	0
550	20230613	105900	132599520	4120	4120	4120	4120	140
551	20230613	105800	132022720	4125	4125	4125	4125	0
552	20230613	105700	132022720	4125	4125	4125	4125	0
553	20230613	105600	132022720	4125	4125	4125	4125	17
554	20230613	105500	131952595	4125	4125	4130	4125	552
555	20230613	105400	129673095	4125	4125	4125	4125	0
556	20230613	105300	129673095	4125	4125	4125	4125	18
557	20230613	105200	129598845	4130	4130	4130	4130	1
558	20230613	105100	129594715	4130	4130	4130	4130	1
559	20230613	105000	129590585	4140	4140	4140	4140	46
560	20230613	104900	129400145	4140	4140	4140	4140	0
561	20230613	104800	129400145	4140	4140	4140	4140	0
562	20230613	104700	129400145	4140	4140	4140	4140	0
563	20230613	104600	129400145	4140	4140	4140	4140	1
564	20230613	104500	129396005	4140	4140	4140	4140	50
565	20230613	104400	129189005	4125	4125	4125	4125	0
566	20230613	104300	129189005	4125	4125	4125	4125	31
567	20230613	104200	129061130	4140	4140	4140	4140	0
568	20230613	104100	129061130	4140	4130	4140	4130	16
569	20230613	104000	128994950	4125	4125	4125	4125	26
570	20230613	103900	128887700	4120	4125	4125	4120	12
571	20230613	103800	128838230	4125	4125	4125	4125	174
572	20230613	103700	128120480	4125	4125	4125	4125	0
573	20230613	103600	128120480	4125	4130	4130	4120	2110
574	20230613	103500	119424010	4150	4150	4150	4150	0
575	20230613	103400	119424010	4150	4150	4150	4150	2
576	20230613	103300	119415710	4150	4150	4150	4150	0
577	20230613	103200	119415710	4150	4150	4150	4150	100
578	20230613	103100	119000710	4150	4150	4150	4150	2491
579	20230613	103000	108663060	4155	4155	4155	4150	587
580	20230613	102900	106225575	4150	4150	4155	4150	595
581	20230613	102800	103755825	4155	4155	4155	4155	400
582	20230613	102700	102093825	4155	4155	4155	4155	0
583	20230613	102600	102093825	4155	4155	4155	4155	152
584	20230613	102500	101462265	4155	4155	4155	4155	0
585	20230613	102400	101462265	4155	4155	4155	4155	5
586	20230613	102300	101441490	4155	4160	4160	4155	250
587	20230613	102200	100402735	4170	4170	4170	4170	0
588	20230613	102100	100402735	4170	4165	4170	4165	50
589	20230613	102000	100194260	4170	4170	4170	4170	0
590	20230613	101900	100194260	4170	4160	4170	4160	783
591	20230613	101800	96932230	4150	4150	4150	4150	1973
592	20230613	101700	88744280	4160	4160	4160	4160	0
593	20230613	101600	88744280	4160	4155	4160	4155	143
594	20230613	101500	88150110	4155	4155	4155	4155	58
595	20230613	101400	87909120	4150	4155	4155	4150	389
596	20230613	101300	86293270	4150	4150	4150	4150	28
597	20230613	101200	86177070	4150	4155	4155	4150	307
598	20230613	101100	84902915	4155	4155	4155	4155	70
599	20230613	101000	84612065	4155	4155	4155	4155	0
600	20230613	100900	84612065	4155	4160	4160	4155	305
601	20230613	100800	83344765	4160	4160	4160	4160	0
602	20230613	100700	83344765	4160	4160	4160	4160	105
603	20230613	100600	82907965	4160	4160	4160	4160	104
604	20230613	100500	82475325	4160	4155	4160	4150	201
605	20230613	100400	81640270	4170	4165	4170	4165	77
606	20230613	100300	81319560	4165	4165	4165	4165	34
607	20230613	100200	81177950	4170	4155	4170	4155	565
608	20230613	100100	78825940	4155	4150	4155	4150	77
609	20230613	100000	78506260	4150	4150	4150	4150	0
610	20230613	095900	78506260	4150	4150	4150	4150	0
611	20230613	095800	78506260	4150	4150	4150	4150	27
612	20230613	095700	78394210	4130	4130	4130	4130	0
613	20230613	095600	78394210	4130	4145	4145	4130	31
614	20230613	095500	78265865	4145	4145	4150	4145	423
615	20230613	095400	76510485	4145	4145	4145	4145	36
616	20230613	095300	76361265	4155	4150	4160	4150	104
617	20230613	095200	75929635	4105	4150	4150	4105	2500
618	20230613	095100	65638000	4150	4150	4150	4150	1
619	20230613	095000	65633850	4160	4160	4160	4160	1
620	20230613	094900	65629690	4160	4160	4160	4160	26
621	20230613	094800	65521530	4155	4165	4165	4155	644
622	20230613	094700	62844610	4165	4165	4165	4165	22
623	20230613	094600	62752980	4170	4170	4170	4170	10
624	20230613	094500	62711280	4170	4170	4170	4170	0
625	20230613	094400	62711280	4170	4170	4170	4170	628
626	20230613	094300	60092520	4165	4165	4165	4165	102
627	20230613	094200	59667690	4175	4175	4175	4175	1
628	20230613	094100	59663515	4170	4165	4170	4165	1119
629	20230613	094000	54997875	4160	4165	4165	4155	462
630	20230613	093900	53075110	4165	4165	4165	4165	417
631	20230613	093800	51338305	4160	4160	4160	4160	257
632	20230613	093700	50269185	4160	4150	4160	4140	1491
633	20230613	093600	44080625	4145	4145	4145	4140	1293
634	20230613	093500	38723640	4145	4145	4145	4145	50
635	20230613	093400	38516390	4145	4145	4145	4145	0
636	20230613	093300	38516390	4145	4145	4145	4145	0
637	20230613	093200	38516390	4145	4145	4145	4145	10
638	20230613	093100	38474940	4145	4130	4145	4130	1906
639	20230613	093000	30600895	4130	4130	4130	4130	0
640	20230613	092900	30600895	4130	4130	4130	4130	14
641	20230613	092800	30543075	4130	4130	4130	4130	1
642	20230613	092700	30538945	4140	4140	4140	4140	0
643	20230613	092600	30538945	4140	4140	4140	4140	5
644	20230613	092500	30518245	4140	4140	4140	4140	420
645	20230613	092400	28779445	4145	4145	4145	4145	0
646	20230613	092300	28779445	4145	4130	4145	4130	1184
647	20230613	092200	23888505	4130	4130	4130	4130	206
648	20230613	092100	23037725	4130	4130	4130	4130	631
649	20230613	092000	20431695	4135	4135	4135	4135	159
650	20230613	091900	19774230	4135	4120	4135	4120	1882
651	20230613	091800	12002185	4110	4110	4110	4110	0
652	20230613	091700	12002185	4110	4110	4110	4110	0
653	20230613	091600	12002185	4110	4110	4110	4110	1
654	20230613	091500	11998075	4120	4120	4120	4120	99
655	20230613	091400	11590195	4115	4115	4115	4115	0
656	20230613	091300	11590195	4115	4115	4115	4115	199
657	20230613	091200	10771310	4105	4105	4105	4105	0
658	20230613	091100	10771310	4105	4100	4105	4100	526
659	20230613	091000	8614570	4100	4105	4105	4100	4
660	20230613	090900	8598160	4110	4115	4115	4110	3
661	20230613	090800	8585825	4090	4090	4090	4090	1
662	20230613	090700	8581735	4110	4095	4110	4095	103
663	20230613	090600	8159935	4095	4100	4100	4095	491
664	20230613	090500	6147480	4115	4115	4115	4115	40
665	20230613	090400	5982880	4115	4105	4115	4105	49
666	20230613	090300	5781255	4130	4130	4130	4130	1
667	20230613	090200	5777125	4130	4125	4135	4125	1144
668	20230613	090100	1047880	4135	4135	4135	4135	0
669	20230613	090000	1047880	4135	4145	4145	4120	254