KissMeData/122450/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194200	169186290	4955	4955	4955	4955	4606
3	20230613	194100	169186290	4955	4955	4955	4955	0
4	20230613	194000	169186290	4955	4955	4955	4955	0
5	20230613	193900	169186290	4955	4955	4955	4955	0
6	20230613	193800	169186290	4955	4955	4955	4955	0
7	20230613	193700	169186290	4955	4955	4955	4955	0
8	20230613	193600	169186290	4955	4955	4955	4955	0
9	20230613	193500	169186290	4955	4955	4955	4955	0
10	20230613	193400	169186290	4955	4955	4955	4955	0
11	20230613	193300	169186290	4955	4955	4955	4955	0
12	20230613	193200	169186290	4955	4955	4955	4955	0
13	20230613	193100	169186290	4955	4955	4955	4955	0
14	20230613	193000	169186290	4955	4955	4955	4955	0
15	20230613	192900	169186290	4955	4955	4955	4955	0
16	20230613	192800	169186290	4955	4955	4955	4955	0
17	20230613	192700	169186290	4955	4955	4955	4955	0
18	20230613	192600	169186290	4955	4955	4955	4955	0
19	20230613	192500	169186290	4955	4955	4955	4955	0
20	20230613	192400	169186290	4955	4955	4955	4955	0
21	20230613	192300	169186290	4955	4955	4955	4955	0
22	20230613	192200	169186290	4955	4955	4955	4955	0
23	20230613	192100	169186290	4955	4955	4955	4955	0
24	20230613	192000	169186290	4955	4955	4955	4955	0
25	20230613	191900	169186290	4955	4955	4955	4955	0
26	20230613	191800	169186290	4955	4955	4955	4955	0
27	20230613	191700	169186290	4955	4955	4955	4955	0
28	20230613	191600	169186290	4955	4955	4955	4955	0
29	20230613	191500	169186290	4955	4955	4955	4955	0
30	20230613	191400	169186290	4955	4955	4955	4955	0
31	20230613	191300	169186290	4955	4955	4955	4955	0
32	20230613	191200	169186290	4955	4955	4955	4955	4606
33	20230613	191100	169186290	4955	4955	4955	4955	0
34	20230613	191000	169186290	4955	4955	4955	4955	0
35	20230613	190900	169186290	4955	4955	4955	4955	0
36	20230613	190800	169186290	4955	4955	4955	4955	0
37	20230613	190700	169186290	4955	4955	4955	4955	0
38	20230613	190600	169186290	4955	4955	4955	4955	0
39	20230613	190500	169186290	4955	4955	4955	4955	0
40	20230613	190400	169186290	4955	4955	4955	4955	0
41	20230613	190300	169186290	4955	4955	4955	4955	0
42	20230613	190200	169186290	4955	4955	4955	4955	0
43	20230613	190100	169186290	4955	4955	4955	4955	0
44	20230613	190000	169186290	4955	4955	4955	4955	0
45	20230613	185900	169186290	4955	4955	4955	4955	0
46	20230613	185800	169186290	4955	4955	4955	4955	0
47	20230613	185700	169186290	4955	4955	4955	4955	0
48	20230613	185600	169186290	4955	4955	4955	4955	0
49	20230613	185500	169186290	4955	4955	4955	4955	0
50	20230613	185400	169186290	4955	4955	4955	4955	0
51	20230613	185300	169186290	4955	4955	4955	4955	0
52	20230613	185200	169186290	4955	4955	4955	4955	0
53	20230613	185100	169186290	4955	4955	4955	4955	0
54	20230613	185000	169186290	4955	4955	4955	4955	0
55	20230613	184900	169186290	4955	4955	4955	4955	0
56	20230613	184800	169186290	4955	4955	4955	4955	0
57	20230613	184700	169186290	4955	4955	4955	4955	0
58	20230613	184600	169186290	4955	4955	4955	4955	0
59	20230613	184500	169186290	4955	4955	4955	4955	0
60	20230613	184400	169186290	4955	4955	4955	4955	0
61	20230613	184300	169186290	4955	4955	4955	4955	0
62	20230613	184200	169186290	4955	4955	4955	4955	4606
63	20230613	184100	169186290	4955	4955	4955	4955	0
64	20230613	184000	169186290	4955	4955	4955	4955	0
65	20230613	183900	169186290	4955	4955	4955	4955	0
66	20230613	183800	169186290	4955	4955	4955	4955	0
67	20230613	183700	169186290	4955	4955	4955	4955	0
68	20230613	183600	169186290	4955	4955	4955	4955	0
69	20230613	183500	169186290	4955	4955	4955	4955	0
70	20230613	183400	169186290	4955	4955	4955	4955	0
71	20230613	183300	169186290	4955	4955	4955	4955	0
72	20230613	183200	169186290	4955	4955	4955	4955	0
73	20230613	183100	169186290	4955	4955	4955	4955	0
74	20230613	183000	169186290	4955	4955	4955	4955	0
75	20230613	182900	169186290	4955	4955	4955	4955	0
76	20230613	182800	169186290	4955	4955	4955	4955	0
77	20230613	182700	169186290	4955	4955	4955	4955	0
78	20230613	182600	169186290	4955	4955	4955	4955	0
79	20230613	182500	169186290	4955	4955	4955	4955	0
80	20230613	182400	169186290	4955	4955	4955	4955	0
81	20230613	182300	169186290	4955	4955	4955	4955	0
82	20230613	182200	169186290	4955	4955	4955	4955	0
83	20230613	182100	169186290	4955	4955	4955	4955	0
84	20230613	182000	169186290	4955	4955	4955	4955	0
85	20230613	181900	169186290	4955	4955	4955	4955	0
86	20230613	181800	169186290	4955	4955	4955	4955	0
87	20230613	181700	169186290	4955	4955	4955	4955	0
88	20230613	181600	169186290	4955	4955	4955	4955	0
89	20230613	181500	169186290	4955	4955	4955	4955	0
90	20230613	181400	169186290	4955	4955	4955	4955	0
91	20230613	181300	169186290	4955	4955	4955	4955	0
92	20230613	181200	169186290	4955	4955	4955	4955	4606
93	20230613	181100	169186290	4955	4955	4955	4955	0
94	20230613	181000	169186290	4955	4955	4955	4955	0
95	20230613	180900	169186290	4955	4955	4955	4955	0
96	20230613	180800	169186290	4955	4955	4955	4955	0
97	20230613	180700	169186290	4955	4955	4955	4955	0
98	20230613	180600	169186290	4955	4955	4955	4955	0
99	20230613	180500	169186290	4955	4955	4955	4955	0
100	20230613	180400	169186290	4955	4955	4955	4955	0
101	20230613	180300	169186290	4955	4955	4955	4955	0
102	20230613	180200	169186290	4955	4955	4955	4955	0
103	20230613	180100	169186290	4955	4955	4955	4955	0
104	20230613	180000	169186290	4955	4955	4955	4955	0
105	20230613	175900	169186290	4955	4955	4955	4955	0
106	20230613	175800	169186290	4955	4955	4955	4955	0
107	20230613	175700	169186290	4955	4955	4955	4955	0
108	20230613	175600	169186290	4955	4955	4955	4955	0
109	20230613	175500	169186290	4955	4955	4955	4955	0
110	20230613	175400	169186290	4955	4955	4955	4955	0
111	20230613	175300	169186290	4955	4955	4955	4955	0
112	20230613	175200	169186290	4955	4955	4955	4955	0
113	20230613	175100	169186290	4955	4955	4955	4955	0
114	20230613	175000	169186290	4955	4955	4955	4955	0
115	20230613	174900	169186290	4955	4955	4955	4955	0
116	20230613	174800	169186290	4955	4955	4955	4955	0
117	20230613	174700	169186290	4955	4955	4955	4955	0
118	20230613	174600	169186290	4955	4955	4955	4955	0
119	20230613	174500	169186290	4955	4955	4955	4955	0
120	20230613	174400	169186290	4955	4955	4955	4955	0
121	20230613	174300	169186290	4955	4955	4955	4955	0
122	20230613	174200	169186290	4955	4955	4955	4955	4606
123	20230613	174100	169186290	4955	4955	4955	4955	0
124	20230613	174000	169186290	4955	4955	4955	4955	0
125	20230613	173900	169186290	4955	4955	4955	4955	0
126	20230613	173800	169186290	4955	4955	4955	4955	0
127	20230613	173700	169186290	4955	4955	4955	4955	0
128	20230613	173600	169186290	4955	4955	4955	4955	0
129	20230613	173500	169186290	4955	4955	4955	4955	0
130	20230613	173400	169186290	4955	4955	4955	4955	0
131	20230613	173300	169186290	4955	4955	4955	4955	0
132	20230613	173200	169186290	4955	4955	4955	4955	0
133	20230613	173100	169186290	4955	4955	4955	4955	0
134	20230613	173000	169186290	4955	4955	4955	4955	0
135	20230613	172900	169186290	4955	4955	4955	4955	0
136	20230613	172800	169186290	4955	4955	4955	4955	0
137	20230613	172700	169186290	4955	4955	4955	4955	0
138	20230613	172600	169186290	4955	4955	4955	4955	0
139	20230613	172500	169186290	4955	4955	4955	4955	0
140	20230613	172400	169186290	4955	4955	4955	4955	0
141	20230613	172300	169186290	4955	4955	4955	4955	0
142	20230613	172200	169186290	4955	4955	4955	4955	0
143	20230613	172100	169186290	4955	4955	4955	4955	0
144	20230613	172000	169186290	4955	4955	4955	4955	0
145	20230613	171900	169186290	4955	4955	4955	4955	0
146	20230613	171800	169186290	4955	4955	4955	4955	0
147	20230613	171700	169186290	4955	4955	4955	4955	0
148	20230613	171600	169186290	4955	4955	4955	4955	0
149	20230613	171500	169186290	4955	4955	4955	4955	0
150	20230613	171400	169186290	4955	4955	4955	4955	0
151	20230613	171300	169186290	4955	4955	4955	4955	0
152	20230613	171200	169186290	4955	4955	4955	4955	4606
153	20230613	171100	169186290	4955	4955	4955	4955	0
154	20230613	171000	169186290	4955	4955	4955	4955	0
155	20230613	170900	169186290	4955	4955	4955	4955	0
156	20230613	170800	169186290	4955	4955	4955	4955	0
157	20230613	170700	169186290	4955	4955	4955	4955	0
158	20230613	170600	169186290	4955	4955	4955	4955	0
159	20230613	170500	169186290	4955	4955	4955	4955	0
160	20230613	170400	169186290	4955	4955	4955	4955	0
161	20230613	170300	169186290	4955	4955	4955	4955	0
162	20230613	170200	169186290	4955	4955	4955	4955	0
163	20230613	170100	169186290	4955	4955	4955	4955	0
164	20230613	170000	169186290	4955	4955	4955	4955	0
165	20230613	165900	169186290	4955	4955	4955	4955	0
166	20230613	165800	169186290	4955	4955	4955	4955	0
167	20230613	165700	169186290	4955	4955	4955	4955	0
168	20230613	165600	169186290	4955	4955	4955	4955	0
169	20230613	165500	169186290	4955	4955	4955	4955	0
170	20230613	165400	169186290	4955	4955	4955	4955	0
171	20230613	165300	169186290	4955	4955	4955	4955	0
172	20230613	165200	169186290	4955	4955	4955	4955	0
173	20230613	165100	169186290	4955	4955	4955	4955	0
174	20230613	165000	169186290	4955	4955	4955	4955	0
175	20230613	164900	169186290	4955	4955	4955	4955	0
176	20230613	164800	169186290	4955	4955	4955	4955	0
177	20230613	164700	169186290	4955	4955	4955	4955	0
178	20230613	164600	169186290	4955	4955	4955	4955	0
179	20230613	164500	169186290	4955	4955	4955	4955	0
180	20230613	164400	169186290	4955	4955	4955	4955	0
181	20230613	164300	169186290	4955	4955	4955	4955	0
182	20230613	164200	169186290	4955	4955	4955	4955	4606
183	20230613	164100	169186290	4955	4955	4955	4955	0
184	20230613	164000	169186290	4955	4955	4955	4955	0
185	20230613	163900	169186290	4955	4955	4955	4955	0
186	20230613	163800	169186290	4955	4955	4955	4955	0
187	20230613	163700	169186290	4955	4955	4955	4955	0
188	20230613	163600	169186290	4955	4955	4955	4955	0
189	20230613	163500	169186290	4955	4955	4955	4955	0
190	20230613	163400	169186290	4955	4955	4955	4955	0
191	20230613	163300	169186290	4955	4955	4955	4955	0
192	20230613	163200	169186290	4955	4955	4955	4955	0
193	20230613	163100	169186290	4955	4955	4955	4955	0
194	20230613	163000	169186290	4955	4955	4955	4955	0
195	20230613	162900	169186290	4955	4955	4955	4955	0
196	20230613	162800	169186290	4955	4955	4955	4955	0
197	20230613	162700	169186290	4955	4955	4955	4955	0
198	20230613	162600	169186290	4955	4955	4955	4955	0
199	20230613	162500	169186290	4955	4955	4955	4955	0
200	20230613	162400	169186290	4955	4955	4955	4955	0
201	20230613	162300	169186290	4955	4955	4955	4955	0
202	20230613	162200	169186290	4955	4955	4955	4955	0
203	20230613	162100	169186290	4955	4955	4955	4955	0
204	20230613	162000	169186290	4955	4955	4955	4955	0
205	20230613	161900	169186290	4955	4955	4955	4955	0
206	20230613	161800	169186290	4955	4955	4955	4955	0
207	20230613	161700	169186290	4955	4955	4955	4955	0
208	20230613	161600	169186290	4955	4955	4955	4955	0
209	20230613	161500	169186290	4955	4955	4955	4955	0
210	20230613	161400	169186290	4955	4955	4955	4955	0
211	20230613	161300	169186290	4955	4955	4955	4955	0
212	20230613	161200	169186290	4955	4955	4955	4955	4606
213	20230613	161100	169186290	4955	4955	4955	4955	0
214	20230613	161000	169186290	4955	4955	4955	4955	0
215	20230613	160900	169186290	4955	4955	4955	4955	0
216	20230613	160800	169186290	4955	4955	4955	4955	0
217	20230613	160700	169186290	4955	4955	4955	4955	0
218	20230613	160600	169186290	4955	4955	4955	4955	0
219	20230613	160500	169186290	4955	4955	4955	4955	0
220	20230613	160400	169186290	4955	4955	4955	4955	0
221	20230613	160300	169186290	4955	4955	4955	4955	0
222	20230613	160200	169186290	4955	4955	4955	4955	0
223	20230613	160100	169186290	4955	4955	4955	4955	0
224	20230613	160000	169186290	4955	4955	4955	4955	0
225	20230613	155900	169186290	4955	4955	4955	4955	0
226	20230613	155800	169186290	4955	4955	4955	4955	0
227	20230613	155700	169186290	4955	4955	4955	4955	0
228	20230613	155600	169186290	4955	4955	4955	4955	0
229	20230613	155500	169186290	4955	4955	4955	4955	0
230	20230613	155400	169186290	4955	4955	4955	4955	0
231	20230613	155300	169186290	4955	4955	4955	4955	0
232	20230613	155200	169186290	4955	4955	4955	4955	0
233	20230613	155100	169186290	4955	4955	4955	4955	0
234	20230613	155000	169186290	4955	4955	4955	4955	0
235	20230613	154900	169186290	4955	4955	4955	4955	0
236	20230613	154800	169186290	4955	4955	4955	4955	0
237	20230613	154700	169186290	4955	4955	4955	4955	0
238	20230613	154600	169186290	4955	4955	4955	4955	0
239	20230613	154500	169186290	4955	4955	4955	4955	0
240	20230613	154400	169186290	4955	4955	4955	4955	0
241	20230613	154300	169186290	4955	4955	4955	4955	0
242	20230613	154200	169186290	4955	4955	4955	4955	4606
243	20230613	154100	169186290	4955	4955	4955	4955	0
244	20230613	154000	169186290	4955	4955	4955	4955	0
245	20230613	153900	169186290	4955	4955	4955	4955	0
246	20230613	153800	169186290	4955	4955	4955	4955	0
247	20230613	153700	169186290	4955	4955	4955	4955	0
248	20230613	153600	169186290	4955	4955	4955	4955	0
249	20230613	153500	169186290	4955	4955	4955	4955	0
250	20230613	153400	169186290	4955	4955	4955	4955	0
251	20230613	153300	169186290	4955	4955	4955	4955	0
252	20230613	153200	169186290	4955	4955	4955	4955	0
253	20230613	153100	169186290	4955	4955	4955	4955	0
254	20230613	153000	169186290	4955	4955	4955	4955	4606
255	20230613	152900	146363560	4960	4960	4960	4960	0
256	20230613	152800	146363560	4960	4960	4960	4960	0
257	20230613	152700	146363560	4960	4960	4960	4960	0
258	20230613	152600	146363560	4960	4960	4960	4960	0
259	20230613	152500	146363560	4960	4960	4960	4960	0
260	20230613	152400	146363560	4960	4960	4960	4960	0
261	20230613	152300	146363560	4960	4960	4960	4960	0
262	20230613	152200	146363560	4960	4960	4960	4960	0
263	20230613	152100	146363560	4960	4960	4960	4960	0
264	20230613	152000	146363560	4960	4960	4960	4960	0
265	20230613	151900	146363560	4960	4960	4960	4960	51
266	20230613	151800	146110600	4960	4960	4960	4960	0
267	20230613	151700	146110600	4960	4960	4960	4960	27
268	20230613	151600	145976680	4970	4970	4970	4970	0
269	20230613	151500	145976680	4970	4970	4970	4970	0
270	20230613	151400	145976680	4970	4970	4970	4970	0
271	20230613	151300	145976680	4970	4970	4970	4970	0
272	20230613	151200	145976680	4970	4970	4970	4970	0
273	20230613	151100	145976680	4970	4970	4970	4970	0
274	20230613	151000	145976680	4970	4970	4970	4970	1
275	20230613	150900	145971710	4970	4970	4970	4970	0
276	20230613	150800	145971710	4970	4970	4970	4970	10
277	20230613	150700	145922010	4960	4960	4960	4960	1
278	20230613	150600	145917050	4960	4960	4960	4960	0
279	20230613	150500	145917050	4960	4960	4960	4960	50
280	20230613	150400	145669050	4970	4970	4970	4970	0
281	20230613	150300	145669050	4970	4970	4970	4970	0
282	20230613	150200	145669050	4970	4970	4970	4970	0
283	20230613	150100	145669050	4970	4970	4970	4970	0
284	20230613	150000	145669050	4970	4970	4970	4970	0
285	20230613	145900	145669050	4970	4970	4970	4970	0
286	20230613	145800	145669050	4970	4970	4970	4970	0
287	20230613	145700	145669050	4970	4970	4970	4970	0
288	20230613	145600	145669050	4970	4970	4970	4970	0
289	20230613	145500	145669050	4970	4970	4970	4970	0
290	20230613	145400	145669050	4970	4970	4970	4970	0
291	20230613	145300	145669050	4970	4970	4970	4970	0
292	20230613	145200	145669050	4970	4970	4970	4970	0
293	20230613	145100	145669050	4970	4970	4970	4970	0
294	20230613	145000	145669050	4970	4970	4970	4970	0
295	20230613	144900	145669050	4970	4970	4970	4970	0
296	20230613	144800	145669050	4970	4970	4970	4970	0
297	20230613	144700	145669050	4970	4970	4970	4970	0
298	20230613	144600	145669050	4970	4970	4970	4970	0
299	20230613	144500	145669050	4970	4970	4970	4970	0
300	20230613	144400	145669050	4970	4970	4970	4970	0
301	20230613	144300	145669050	4970	4970	4970	4970	0
302	20230613	144200	145669050	4970	4970	4970	4970	0
303	20230613	144100	145669050	4970	4970	4970	4970	0
304	20230613	144000	145669050	4970	4970	4970	4970	20
305	20230613	143900	145569650	4970	4965	4970	4965	200
306	20230613	143800	144576530	4965	4965	4965	4965	462
307	20230613	143700	142282700	4960	4960	4960	4960	0
308	20230613	143600	142282700	4960	4960	4960	4960	0
309	20230613	143500	142282700	4960	4960	4960	4960	0
310	20230613	143400	142282700	4960	4960	4960	4960	50
311	20230613	143300	142034700	4965	4965	4965	4965	0
312	20230613	143200	142034700	4965	4965	4965	4965	0
313	20230613	143100	142034700	4965	4965	4965	4965	0
314	20230613	143000	142034700	4965	4965	4965	4965	0
315	20230613	142900	142034700	4965	4965	4965	4965	678
316	20230613	142800	138668430	4960	4960	4960	4960	152
317	20230613	142700	137914510	4960	4960	4960	4960	2
318	20230613	142600	137904590	4960	4960	4960	4960	1
319	20230613	142500	137899630	4960	4960	4960	4960	0
320	20230613	142400	137899630	4960	4960	4960	4960	0
321	20230613	142300	137899630	4960	4960	4960	4960	0
322	20230613	142200	137899630	4960	4960	4960	4960	0
323	20230613	142100	137899630	4960	4960	4960	4960	0
324	20230613	142000	137899630	4960	4960	4960	4960	200
325	20230613	141900	136907630	4960	4960	4960	4960	0
326	20230613	141800	136907630	4960	4960	4960	4960	0
327	20230613	141700	136907630	4960	4960	4960	4960	0
328	20230613	141600	136907630	4960	4960	4960	4960	0
329	20230613	141500	136907630	4960	4960	4960	4960	0
330	20230613	141400	136907630	4960	4960	4960	4960	0
331	20230613	141300	136907630	4960	4960	4960	4960	0
332	20230613	141200	136907630	4960	4960	4960	4960	0
333	20230613	141100	136907630	4960	4960	4960	4960	10
334	20230613	141000	136858030	4960	4960	4960	4960	210
335	20230613	140900	135816430	4965	4965	4965	4965	1
336	20230613	140800	135811465	4965	4965	4965	4965	0
337	20230613	140700	135811465	4965	4965	4965	4965	0
338	20230613	140600	135811465	4965	4965	4965	4965	0
339	20230613	140500	135811465	4965	4965	4965	4965	0
340	20230613	140400	135811465	4965	4965	4965	4965	136
341	20230613	140300	135136225	4970	4970	4970	4970	0
342	20230613	140200	135136225	4970	4970	4970	4970	0
343	20230613	140100	135136225	4970	4970	4970	4970	0
344	20230613	140000	135136225	4970	4970	4970	4970	0
345	20230613	135900	135136225	4970	4970	4970	4970	1
346	20230613	135800	135131255	4970	4970	4970	4970	3
347	20230613	135700	135116345	4970	4970	4970	4970	0
348	20230613	135600	135116345	4970	4970	4970	4970	0
349	20230613	135500	135116345	4970	4970	4970	4970	0
350	20230613	135400	135116345	4970	4970	4970	4970	0
351	20230613	135300	135116345	4970	4970	4970	4970	0
352	20230613	135200	135116345	4970	4970	4970	4970	0
353	20230613	135100	135116345	4970	4970	4970	4970	0
354	20230613	135000	135116345	4970	4970	4970	4970	0
355	20230613	134900	135116345	4970	4970	4970	4970	0
356	20230613	134800	135116345	4970	4970	4970	4970	10
357	20230613	134700	135066645	4970	4970	4970	4970	4
358	20230613	134600	135046765	4980	4980	4980	4980	0
359	20230613	134500	135046765	4980	4980	4980	4980	0
360	20230613	134400	135046765	4980	4980	4980	4980	0
361	20230613	134300	135046765	4980	4980	4980	4980	0
362	20230613	134200	135046765	4980	4980	4980	4980	0
363	20230613	134100	135046765	4980	4980	4980	4980	0
364	20230613	134000	135046765	4980	4980	4980	4980	0
365	20230613	133900	135046765	4980	4980	4980	4980	0
366	20230613	133800	135046765	4980	4980	4980	4980	0
367	20230613	133700	135046765	4980	4980	4980	4980	0
368	20230613	133600	135046765	4980	4980	4980	4980	0
369	20230613	133500	135046765	4980	4980	4980	4980	13
370	20230613	133400	134982025	4980	4980	4980	4980	0
371	20230613	133300	134982025	4980	4980	4980	4980	0
372	20230613	133200	134982025	4980	4980	4980	4980	0
373	20230613	133100	134982025	4980	4980	4980	4980	0
374	20230613	133000	134982025	4980	4980	4980	4980	0
375	20230613	132900	134982025	4980	4980	4980	4980	0
376	20230613	132800	134982025	4980	4980	4980	4980	0
377	20230613	132700	134982025	4980	4980	4980	4980	17
378	20230613	132600	134897365	4985	4985	4985	4985	1
379	20230613	132500	134892380	4980	4980	4980	4980	17
380	20230613	132400	134807720	4980	4980	4980	4980	0
381	20230613	132300	134807720	4980	4980	4980	4980	0
382	20230613	132200	134807720	4980	4980	4980	4980	0
383	20230613	132100	134807720	4980	4980	4980	4980	1
384	20230613	132000	134802740	4980	4980	4980	4980	0
385	20230613	131900	134802740	4980	4980	4980	4980	40
386	20230613	131800	134603540	4980	4980	4980	4980	0
387	20230613	131700	134603540	4980	4975	4980	4975	2
388	20230613	131600	134593585	4970	4970	4970	4970	0
389	20230613	131500	134593585	4970	4970	4970	4970	0
390	20230613	131400	134593585	4970	4970	4970	4970	0
391	20230613	131300	134593585	4970	4970	4970	4970	10
392	20230613	131200	134543885	4980	4980	4980	4980	0
393	20230613	131100	134543885	4980	4980	4980	4980	0
394	20230613	131000	134543885	4980	4980	4980	4980	0
395	20230613	130900	134543885	4980	4980	4980	4980	0
396	20230613	130800	134543885	4980	4980	4980	4980	0
397	20230613	130700	134543885	4980	4980	4980	4980	0
398	20230613	130600	134543885	4980	4980	4980	4980	0
399	20230613	130500	134543885	4980	4980	4980	4980	0
400	20230613	130400	134543885	4980	4980	4980	4980	0
401	20230613	130300	134543885	4980	4980	4980	4980	0
402	20230613	130200	134543885	4980	4980	4980	4980	0
403	20230613	130100	134543885	4980	4980	4980	4980	0
404	20230613	130000	134543885	4980	4980	4980	4980	0
405	20230613	125900	134543885	4980	4980	4980	4980	0
406	20230613	125800	134543885	4980	4980	4980	4980	0
407	20230613	125700	134543885	4980	4980	4980	4980	0
408	20230613	125600	134543885	4980	4980	4980	4980	1
409	20230613	125500	134538905	4965	4965	4965	4965	0
410	20230613	125400	134538905	4965	4965	4965	4965	174
411	20230613	125300	133674995	4965	4965	4965	4965	0
412	20230613	125200	133674995	4965	4965	4965	4965	0
413	20230613	125100	133674995	4965	4965	4965	4965	0
414	20230613	125000	133674995	4965	4965	4965	4965	0
415	20230613	124900	133674995	4965	4965	4965	4965	0
416	20230613	124800	133674995	4965	4965	4965	4965	0
417	20230613	124700	133674995	4965	4965	4965	4965	41
418	20230613	124600	133471430	4965	4965	4965	4965	1
419	20230613	124500	133466465	4945	4950	4950	4945	300
420	20230613	124400	131982960	4960	4960	4960	4960	0
421	20230613	124300	131982960	4960	4960	4960	4960	0
422	20230613	124200	131982960	4960	4960	4960	4960	0
423	20230613	124100	131982960	4960	4960	4960	4960	0
424	20230613	124000	131982960	4960	4960	4960	4960	0
425	20230613	123900	131982960	4960	4960	4960	4960	0
426	20230613	123800	131982960	4960	4960	4960	4960	0
427	20230613	123700	131982960	4960	4960	4960	4960	0
428	20230613	123600	131982960	4960	4960	4960	4960	0
429	20230613	123500	131982960	4960	4960	4960	4960	0
430	20230613	123400	131982960	4960	4960	4960	4960	156
431	20230613	123300	131209200	4960	4960	4960	4960	3363
432	20230613	123200	114528720	4955	4955	4955	4955	470
433	20230613	123100	112199870	4955	4955	4955	4955	0
434	20230613	123000	112199870	4955	4955	4955	4955	0
435	20230613	122900	112199870	4955	4955	4955	4955	0
436	20230613	122800	112199870	4955	4955	4955	4955	0
437	20230613	122700	112199870	4955	4955	4955	4955	0
438	20230613	122600	112199870	4955	4955	4955	4955	0
439	20230613	122500	112199870	4955	4955	4955	4955	1
440	20230613	122400	112194915	4945	4945	4945	4945	8
441	20230613	122300	112155355	4945	4945	4945	4945	0
442	20230613	122200	112155355	4945	4945	4945	4945	33
443	20230613	122100	111992170	4950	4950	4950	4950	0
444	20230613	122000	111992170	4950	4950	4950	4950	0
445	20230613	121900	111992170	4950	4950	4950	4950	0
446	20230613	121800	111992170	4950	4950	4950	4950	3
447	20230613	121700	111977320	4950	4950	4950	4950	0
448	20230613	121600	111977320	4950	4950	4950	4950	200
449	20230613	121500	110987320	4955	4955	4955	4955	0
450	20230613	121400	110987320	4955	4955	4955	4955	20
451	20230613	121300	110888220	4955	4955	4955	4955	0
452	20230613	121200	110888220	4955	4955	4955	4955	0
453	20230613	121100	110888220	4955	4955	4955	4955	0
454	20230613	121000	110888220	4955	4955	4955	4955	0
455	20230613	120900	110888220	4955	4955	4955	4955	0
456	20230613	120800	110888220	4955	4955	4955	4955	0
457	20230613	120700	110888220	4955	4955	4955	4955	1
458	20230613	120600	110883265	4955	4955	4955	4955	0
459	20230613	120500	110883265	4955	4955	4955	4955	300
460	20230613	120400	109396765	4955	4955	4955	4955	100
461	20230613	120300	108901265	4955	4955	4955	4955	102
462	20230613	120200	108395855	4955	4955	4955	4955	0
463	20230613	120100	108395855	4955	4955	4955	4955	2
464	20230613	120000	108385945	4955	4955	4955	4955	0
465	20230613	115900	108385945	4955	4955	4955	4955	1
466	20230613	115800	108380990	4955	4955	4955	4955	0
467	20230613	115700	108380990	4955	4955	4955	4955	20
468	20230613	115600	108281890	4955	4955	4955	4955	20
469	20230613	115500	108182790	4955	4955	4955	4955	0
470	20230613	115400	108182790	4955	4955	4955	4955	0
471	20230613	115300	108182790	4955	4955	4955	4955	0
472	20230613	115200	108182790	4955	4955	4955	4955	0
473	20230613	115100	108182790	4955	4955	4955	4955	0
474	20230613	115000	108182790	4955	4955	4955	4955	9
475	20230613	114900	108138195	4955	4955	4955	4955	0
476	20230613	114800	108138195	4955	4955	4955	4955	0
477	20230613	114700	108138195	4955	4955	4955	4955	0
478	20230613	114600	108138195	4955	4955	4955	4955	0
479	20230613	114500	108138195	4955	4955	4955	4955	2
480	20230613	114400	108128285	4955	4955	4955	4955	0
481	20230613	114300	108128285	4955	4955	4955	4955	1
482	20230613	114200	108123330	4945	4945	4945	4945	0
483	20230613	114100	108123330	4945	4945	4945	4945	0
484	20230613	114000	108123330	4945	4945	4945	4945	0
485	20230613	113900	108123330	4945	4950	4950	4945	130
486	20230613	113800	107480440	4955	4955	4955	4955	0
487	20230613	113700	107480440	4955	4955	4955	4955	0
488	20230613	113600	107480440	4955	4955	4955	4955	0
489	20230613	113500	107480440	4955	4955	4955	4955	0
490	20230613	113400	107480440	4955	4955	4955	4955	0
491	20230613	113300	107480440	4955	4955	4955	4955	0
492	20230613	113200	107480440	4955	4955	4955	4955	1
493	20230613	113100	107475485	4955	4955	4955	4955	0
494	20230613	113000	107475485	4955	4955	4955	4955	0
495	20230613	112900	107475485	4955	4955	4955	4955	0
496	20230613	112800	107475485	4955	4955	4955	4955	100
497	20230613	112700	106979985	4945	4945	4945	4945	0
498	20230613	112600	106979985	4945	4945	4945	4945	0
499	20230613	112500	106979985	4945	4945	4945	4945	109
500	20230613	112400	106440980	4955	4955	4955	4955	0
501	20230613	112300	106440980	4955	4955	4955	4955	0
502	20230613	112200	106440980	4955	4945	4955	4945	9
503	20230613	112100	106396465	4945	4945	4945	4945	0
504	20230613	112000	106396465	4945	4945	4945	4945	0
505	20230613	111900	106396465	4945	4945	4945	4945	0
506	20230613	111800	106396465	4945	4945	4945	4945	61
507	20230613	111700	106094820	4945	4945	4945	4945	30
508	20230613	111600	105946470	4955	4955	4955	4955	0
509	20230613	111500	105946470	4955	4955	4955	4955	0
510	20230613	111400	105946470	4955	4955	4955	4955	0
511	20230613	111300	105946470	4955	4955	4955	4955	0
512	20230613	111200	105946470	4955	4955	4955	4955	0
513	20230613	111100	105946470	4955	4955	4955	4955	0
514	20230613	111000	105946470	4955	4955	4955	4955	0
515	20230613	110900	105946470	4955	4955	4955	4955	0
516	20230613	110800	105946470	4955	4955	4955	4955	0
517	20230613	110700	105946470	4955	4955	4955	4955	0
518	20230613	110600	105946470	4955	4955	4955	4955	0
519	20230613	110500	105946470	4955	4955	4955	4955	150
520	20230613	110400	105203220	4955	4955	4955	4955	20
521	20230613	110300	105104120	4955	4955	4955	4955	10
522	20230613	110200	105054570	4955	4955	4955	4955	0
523	20230613	110100	105054570	4955	4955	4955	4955	0
524	20230613	110000	105054570	4955	4945	4955	4945	94
525	20230613	105900	104589730	4945	4945	4945	4945	66
526	20230613	105800	104263360	4945	4945	4945	4945	0
527	20230613	105700	104263360	4945	4945	4945	4945	0
528	20230613	105600	104263360	4945	4945	4945	4945	0
529	20230613	105500	104263360	4945	4945	4945	4945	1072
530	20230613	105400	98962320	4955	4955	4955	4955	0
531	20230613	105300	98962320	4955	4955	4955	4955	0
532	20230613	105200	98962320	4955	4955	4955	4955	16
533	20230613	105100	98883040	4955	4955	4955	4955	12
534	20230613	105000	98823580	4955	4955	4955	4955	0
535	20230613	104900	98823580	4955	4955	4955	4955	0
536	20230613	104800	98823580	4955	4955	4955	4955	115
537	20230613	104700	98253755	4955	4955	4955	4955	0
538	20230613	104600	98253755	4955	4950	4955	4950	80
539	20230613	104500	97857650	4950	4950	4950	4950	0
540	20230613	104400	97857650	4950	4950	4950	4950	0
541	20230613	104300	97857650	4950	4950	4950	4950	0
542	20230613	104200	97857650	4950	4950	4950	4950	0
543	20230613	104100	97857650	4950	4950	4950	4950	0
544	20230613	104000	97857650	4950	4945	4950	4945	283
545	20230613	103900	96457460	4945	4945	4945	4945	650
546	20230613	103800	93243210	4945	4950	4950	4945	86
547	20230613	103700	92817550	4950	4955	4955	4945	1503
548	20230613	103600	85378700	4955	4955	4955	4955	0
549	20230613	103500	85378700	4955	4955	4955	4955	0
550	20230613	103400	85378700	4955	4955	4955	4955	0
551	20230613	103300	85378700	4955	4955	4955	4955	0
552	20230613	103200	85378700	4955	4955	4955	4955	115
553	20230613	103100	84808875	4955	4955	4955	4955	130
554	20230613	103000	84164725	4955	4955	4955	4955	10
555	20230613	102900	84115175	4955	4955	4955	4955	0
556	20230613	102800	84115175	4955	4955	4955	4955	0
557	20230613	102700	84115175	4955	4955	4955	4955	0
558	20230613	102600	84115175	4955	4955	4955	4955	0
559	20230613	102500	84115175	4955	4955	4955	4955	0
560	20230613	102400	84115175	4955	4955	4955	4955	11
561	20230613	102300	84060670	4955	4955	4955	4955	1
562	20230613	102200	84055715	4950	4955	4955	4950	1140
563	20230613	102100	78407690	4955	4955	4955	4955	2
564	20230613	102000	78397780	4955	4955	4955	4955	0
565	20230613	101900	78397780	4955	4955	4955	4955	5
566	20230613	101800	78373005	4955	4950	4955	4950	950
567	20230613	101700	73670500	4950	4950	4950	4950	0
568	20230613	101600	73670500	4950	4950	4950	4950	0
569	20230613	101500	73670500	4950	4955	4955	4950	572
570	20230613	101400	70836820	4960	4960	4960	4960	313
571	20230613	101300	69284340	4960	4960	4960	4960	0
572	20230613	101200	69284340	4960	4960	4960	4960	600
573	20230613	101100	66308340	4960	4970	4970	4960	120
574	20230613	101000	65712140	4970	4970	4970	4970	100
575	20230613	100900	65215140	4985	4985	4985	4985	0
576	20230613	100800	65215140	4985	4985	4985	4985	0
577	20230613	100700	65215140	4985	4985	4985	4985	0
578	20230613	100600	65215140	4985	4985	4985	4985	0
579	20230613	100500	65215140	4985	4985	4985	4985	0
580	20230613	100400	65215140	4985	4985	4985	4985	0
581	20230613	100300	65215140	4985	4985	4985	4985	0
582	20230613	100200	65215140	4985	4955	4985	4955	2
583	20230613	100100	65205200	4955	4970	4970	4955	2129
584	20230613	100000	54643990	4960	4960	4960	4960	0
585	20230613	095900	54643990	4960	4960	4960	4960	0
586	20230613	095800	54643990	4960	4970	4970	4960	2212
587	20230613	095700	43652450	4980	4980	4980	4980	0
588	20230613	095600	43652450	4980	4980	4980	4980	0
589	20230613	095500	43652450	4980	4975	4980	4975	2050
590	20230613	095400	33445580	4975	4975	4975	4975	87
591	20230613	095300	33012755	4980	4980	4980	4980	0
592	20230613	095200	33012755	4980	4980	4980	4980	1
593	20230613	095100	33007775	4975	4975	4975	4975	0
594	20230613	095000	33007775	4975	4975	4975	4975	0
595	20230613	094900	33007775	4975	4975	4975	4975	0
596	20230613	094800	33007775	4975	4980	4980	4975	617
597	20230613	094700	29935735	4990	4990	4990	4990	0
598	20230613	094600	29935735	4990	4990	4990	4990	13
599	20230613	094500	29870865	4990	4990	4990	4990	10
600	20230613	094400	29820965	4990	4990	4990	4990	0
601	20230613	094300	29820965	4990	4990	4990	4990	1
602	20230613	094200	29815975	4980	4980	4980	4980	36
603	20230613	094100	29636695	4990	4990	4990	4990	0
604	20230613	094000	29636695	4990	4990	4990	4990	0
605	20230613	093900	29636695	4990	4990	4990	4990	0
606	20230613	093800	29636695	4990	4990	4990	4990	501
607	20230613	093700	27136705	4990	4990	4990	4990	5
608	20230613	093600	27111755	4995	4995	4995	4995	0
609	20230613	093500	27111755	4995	4995	4995	4995	1
610	20230613	093400	27106760	4995	4995	4995	4995	0
611	20230613	093300	27106760	4995	4995	4995	4995	0
612	20230613	093200	27106760	4995	4995	4995	4995	0
613	20230613	093100	27106760	4995	4995	4995	4995	0
614	20230613	093000	27106760	4995	4995	4995	4995	0
615	20230613	092900	27106760	4995	4990	4995	4990	7
616	20230613	092800	27071805	4980	4980	4980	4980	240
617	20230613	092700	25876605	4995	4995	4995	4995	0
618	20230613	092600	25876605	4995	4995	4995	4995	0
619	20230613	092500	25876605	4995	4985	4995	4980	1105
620	20230613	092400	20373540	4995	4995	4995	4995	1
621	20230613	092300	20368545	4985	4985	4985	4985	3
622	20230613	092200	20353590	4995	4990	4995	4990	2
623	20230613	092100	20343605	4990	4990	4990	4990	1
624	20230613	092000	20338615	4995	4995	4995	4995	0
625	20230613	091900	20338615	4995	4995	4995	4995	0
626	20230613	091800	20338615	4995	4995	4995	4995	0
627	20230613	091700	20338615	4995	4995	4995	4995	0
628	20230613	091600	20338615	4995	4995	4995	4995	0
629	20230613	091500	20338615	4995	4995	4995	4995	1
630	20230613	091400	20333620	4985	4985	4985	4985	10
631	20230613	091300	20283770	4995	4995	4995	4995	0
632	20230613	091200	20283770	4995	4995	4995	4995	2
633	20230613	091100	20273780	4995	4995	4995	4995	11
634	20230613	091000	20218835	4995	4995	4995	4995	200
635	20230613	090900	19219835	4995	4995	4995	4995	18
636	20230613	090800	19129925	4995	4995	4995	4970	652
637	20230613	090700	15873680	4995	4995	4995	4985	10
638	20230613	090600	15823750	4995	4995	4995	4995	6
639	20230613	090500	15793780	4995	4995	4995	4995	39
640	20230613	090400	15598975	5000	5000	5000	5000	14
641	20230613	090300	15528975	5010	5010	5010	5010	0
642	20230613	090200	15528975	5010	5010	5010	5010	0
643	20230613	090100	15528975	5010	5010	5010	5010	1
644	20230613	090000	15523965	4985	5020	5020	4985	3107