KissMeData/131370/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193100	4155762515	4050	4050	4050	4050	13071
3	20230613	193000	4155762515	4050	4050	4050	4050	0
4	20230613	192900	4155762515	4050	4050	4050	4050	0
5	20230613	192800	4155762515	4050	4050	4050	4050	0
6	20230613	192700	4155762515	4050	4050	4050	4050	0
7	20230613	192600	4155762515	4050	4050	4050	4050	0
8	20230613	192500	4155762515	4050	4050	4050	4050	0
9	20230613	192400	4155762515	4050	4050	4050	4050	0
10	20230613	192300	4155762515	4050	4050	4050	4050	0
11	20230613	192200	4155762515	4050	4050	4050	4050	0
12	20230613	192100	4155762515	4050	4050	4050	4050	0
13	20230613	192000	4155762515	4050	4050	4050	4050	0
14	20230613	191900	4155762515	4050	4050	4050	4050	0
15	20230613	191800	4155762515	4050	4050	4050	4050	0
16	20230613	191700	4155762515	4050	4050	4050	4050	0
17	20230613	191600	4155762515	4050	4050	4050	4050	0
18	20230613	191500	4155762515	4050	4050	4050	4050	0
19	20230613	191400	4155762515	4050	4050	4050	4050	0
20	20230613	191300	4155762515	4050	4050	4050	4050	0
21	20230613	191200	4155762515	4050	4050	4050	4050	0
22	20230613	191100	4155762515	4050	4050	4050	4050	0
23	20230613	191000	4155762515	4050	4050	4050	4050	0
24	20230613	190900	4155762515	4050	4050	4050	4050	0
25	20230613	190800	4155762515	4050	4050	4050	4050	0
26	20230613	190700	4155762515	4050	4050	4050	4050	0
27	20230613	190600	4155762515	4050	4050	4050	4050	0
28	20230613	190500	4155762515	4050	4050	4050	4050	0
29	20230613	190400	4155762515	4050	4050	4050	4050	0
30	20230613	190300	4155762515	4050	4050	4050	4050	0
31	20230613	190200	4155762515	4050	4050	4050	4050	0
32	20230613	190100	4155762515	4050	4050	4050	4050	13071
33	20230613	190000	4155762515	4050	4050	4050	4050	0
34	20230613	185900	4155762515	4050	4050	4050	4050	0
35	20230613	185800	4155762515	4050	4050	4050	4050	0
36	20230613	185700	4155762515	4050	4050	4050	4050	0
37	20230613	185600	4155762515	4050	4050	4050	4050	0
38	20230613	185500	4155762515	4050	4050	4050	4050	0
39	20230613	185400	4155762515	4050	4050	4050	4050	0
40	20230613	185300	4155762515	4050	4050	4050	4050	0
41	20230613	185200	4155762515	4050	4050	4050	4050	0
42	20230613	185100	4155762515	4050	4050	4050	4050	0
43	20230613	185000	4155762515	4050	4050	4050	4050	0
44	20230613	184900	4155762515	4050	4050	4050	4050	0
45	20230613	184800	4155762515	4050	4050	4050	4050	0
46	20230613	184700	4155762515	4050	4050	4050	4050	0
47	20230613	184600	4155762515	4050	4050	4050	4050	0
48	20230613	184500	4155762515	4050	4050	4050	4050	0
49	20230613	184400	4155762515	4050	4050	4050	4050	0
50	20230613	184300	4155762515	4050	4050	4050	4050	0
51	20230613	184200	4155762515	4050	4050	4050	4050	0
52	20230613	184100	4155762515	4050	4050	4050	4050	0
53	20230613	184000	4155762515	4050	4050	4050	4050	0
54	20230613	183900	4155762515	4050	4050	4050	4050	0
55	20230613	183800	4155762515	4050	4050	4050	4050	0
56	20230613	183700	4155762515	4050	4050	4050	4050	0
57	20230613	183600	4155762515	4050	4050	4050	4050	0
58	20230613	183500	4155762515	4050	4050	4050	4050	0
59	20230613	183400	4155762515	4050	4050	4050	4050	0
60	20230613	183300	4155762515	4050	4050	4050	4050	0
61	20230613	183200	4155762515	4050	4050	4050	4050	0
62	20230613	183100	4155762515	4050	4050	4050	4050	13071
63	20230613	183000	4155762515	4050	4050	4050	4050	0
64	20230613	182900	4155762515	4050	4050	4050	4050	0
65	20230613	182800	4155762515	4050	4050	4050	4050	0
66	20230613	182700	4155762515	4050	4050	4050	4050	0
67	20230613	182600	4155762515	4050	4050	4050	4050	0
68	20230613	182500	4155762515	4050	4050	4050	4050	0
69	20230613	182400	4155762515	4050	4050	4050	4050	0
70	20230613	182300	4155762515	4050	4050	4050	4050	0
71	20230613	182200	4155762515	4050	4050	4050	4050	0
72	20230613	182100	4155762515	4050	4050	4050	4050	0
73	20230613	182000	4155762515	4050	4050	4050	4050	0
74	20230613	181900	4155762515	4050	4050	4050	4050	0
75	20230613	181800	4155762515	4050	4050	4050	4050	0
76	20230613	181700	4155762515	4050	4050	4050	4050	0
77	20230613	181600	4155762515	4050	4050	4050	4050	0
78	20230613	181500	4155762515	4050	4050	4050	4050	0
79	20230613	181400	4155762515	4050	4050	4050	4050	0
80	20230613	181300	4155762515	4050	4050	4050	4050	0
81	20230613	181200	4155762515	4050	4050	4050	4050	0
82	20230613	181100	4155762515	4050	4050	4050	4050	0
83	20230613	181000	4155762515	4050	4050	4050	4050	0
84	20230613	180900	4155762515	4050	4050	4050	4050	0
85	20230613	180800	4155762515	4050	4050	4050	4050	0
86	20230613	180700	4155762515	4050	4050	4050	4050	0
87	20230613	180600	4155762515	4050	4050	4050	4050	0
88	20230613	180500	4155762515	4050	4050	4050	4050	0
89	20230613	180400	4155762515	4050	4050	4050	4050	0
90	20230613	180300	4155762515	4050	4050	4050	4050	0
91	20230613	180200	4155762515	4050	4050	4050	4050	0
92	20230613	180100	4155762515	4050	4050	4050	4050	13071
93	20230613	180000	4155762515	4050	4050	4050	4050	0
94	20230613	175900	4155762515	4050	4050	4050	4050	0
95	20230613	175800	4155762515	4050	4050	4050	4050	0
96	20230613	175700	4155762515	4050	4050	4050	4050	0
97	20230613	175600	4155762515	4050	4050	4050	4050	0
98	20230613	175500	4155762515	4050	4050	4050	4050	0
99	20230613	175400	4155762515	4050	4050	4050	4050	0
100	20230613	175300	4155762515	4050	4050	4050	4050	0
101	20230613	175200	4155762515	4050	4050	4050	4050	0
102	20230613	175100	4155762515	4050	4050	4050	4050	0
103	20230613	175000	4155762515	4050	4050	4050	4050	0
104	20230613	174900	4155762515	4050	4050	4050	4050	0
105	20230613	174800	4155762515	4050	4050	4050	4050	0
106	20230613	174700	4155762515	4050	4050	4050	4050	0
107	20230613	174600	4155762515	4050	4050	4050	4050	0
108	20230613	174500	4155762515	4050	4050	4050	4050	0
109	20230613	174400	4155762515	4050	4050	4050	4050	0
110	20230613	174300	4155762515	4050	4050	4050	4050	0
111	20230613	174200	4155762515	4050	4050	4050	4050	0
112	20230613	174100	4155762515	4050	4050	4050	4050	0
113	20230613	174000	4155762515	4050	4050	4050	4050	0
114	20230613	173900	4155762515	4050	4050	4050	4050	0
115	20230613	173800	4155762515	4050	4050	4050	4050	0
116	20230613	173700	4155762515	4050	4050	4050	4050	0
117	20230613	173600	4155762515	4050	4050	4050	4050	0
118	20230613	173500	4155762515	4050	4050	4050	4050	0
119	20230613	173400	4155762515	4050	4050	4050	4050	0
120	20230613	173300	4155762515	4050	4050	4050	4050	0
121	20230613	173200	4155762515	4050	4050	4050	4050	0
122	20230613	173100	4155762515	4050	4050	4050	4050	13071
123	20230613	173000	4155762515	4050	4050	4050	4050	0
124	20230613	172900	4155762515	4050	4050	4050	4050	0
125	20230613	172800	4155762515	4050	4050	4050	4050	0
126	20230613	172700	4155762515	4050	4050	4050	4050	0
127	20230613	172600	4155762515	4050	4050	4050	4050	0
128	20230613	172500	4155762515	4050	4050	4050	4050	0
129	20230613	172400	4155762515	4050	4050	4050	4050	0
130	20230613	172300	4155762515	4050	4050	4050	4050	0
131	20230613	172200	4155762515	4050	4050	4050	4050	0
132	20230613	172100	4155762515	4050	4050	4050	4050	0
133	20230613	172000	4155762515	4050	4050	4050	4050	0
134	20230613	171900	4155762515	4050	4050	4050	4050	0
135	20230613	171800	4155762515	4050	4050	4050	4050	0
136	20230613	171700	4155762515	4050	4050	4050	4050	0
137	20230613	171600	4155762515	4050	4050	4050	4050	0
138	20230613	171500	4155762515	4050	4050	4050	4050	0
139	20230613	171400	4155762515	4050	4050	4050	4050	0
140	20230613	171300	4155762515	4050	4050	4050	4050	0
141	20230613	171200	4155762515	4050	4050	4050	4050	0
142	20230613	171100	4155762515	4050	4050	4050	4050	0
143	20230613	171000	4155762515	4050	4050	4050	4050	0
144	20230613	170900	4155762515	4050	4050	4050	4050	0
145	20230613	170800	4155762515	4050	4050	4050	4050	0
146	20230613	170700	4155762515	4050	4050	4050	4050	0
147	20230613	170600	4155762515	4050	4050	4050	4050	0
148	20230613	170500	4155762515	4050	4050	4050	4050	0
149	20230613	170400	4155762515	4050	4050	4050	4050	0
150	20230613	170300	4155762515	4050	4050	4050	4050	0
151	20230613	170200	4155762515	4050	4050	4050	4050	0
152	20230613	170100	4155762515	4050	4050	4050	4050	13071
153	20230613	170000	4155762515	4050	4050	4050	4050	0
154	20230613	165900	4155762515	4050	4050	4050	4050	0
155	20230613	165800	4155762515	4050	4050	4050	4050	0
156	20230613	165700	4155762515	4050	4050	4050	4050	0
157	20230613	165600	4155762515	4050	4050	4050	4050	0
158	20230613	165500	4155762515	4050	4050	4050	4050	0
159	20230613	165400	4155762515	4050	4050	4050	4050	0
160	20230613	165300	4155762515	4050	4050	4050	4050	0
161	20230613	165200	4155762515	4050	4050	4050	4050	0
162	20230613	165100	4155762515	4050	4050	4050	4050	0
163	20230613	165000	4155762515	4050	4050	4050	4050	0
164	20230613	164900	4155762515	4050	4050	4050	4050	0
165	20230613	164800	4155762515	4050	4050	4050	4050	0
166	20230613	164700	4155762515	4050	4050	4050	4050	0
167	20230613	164600	4155762515	4050	4050	4050	4050	0
168	20230613	164500	4155762515	4050	4050	4050	4050	0
169	20230613	164400	4155762515	4050	4050	4050	4050	0
170	20230613	164300	4155762515	4050	4050	4050	4050	0
171	20230613	164200	4155762515	4050	4050	4050	4050	0
172	20230613	164100	4155762515	4050	4050	4050	4050	0
173	20230613	164000	4155762515	4050	4050	4050	4050	0
174	20230613	163900	4155762515	4050	4050	4050	4050	0
175	20230613	163800	4155762515	4050	4050	4050	4050	0
176	20230613	163700	4155762515	4050	4050	4050	4050	0
177	20230613	163600	4155762515	4050	4050	4050	4050	0
178	20230613	163500	4155762515	4050	4050	4050	4050	0
179	20230613	163400	4155762515	4050	4050	4050	4050	0
180	20230613	163300	4155762515	4050	4050	4050	4050	0
181	20230613	163200	4155762515	4050	4050	4050	4050	0
182	20230613	163100	4155762515	4050	4050	4050	4050	13071
183	20230613	163000	4155762515	4050	4050	4050	4050	0
184	20230613	162900	4155762515	4050	4050	4050	4050	0
185	20230613	162800	4155762515	4050	4050	4050	4050	0
186	20230613	162700	4155762515	4050	4050	4050	4050	0
187	20230613	162600	4155762515	4050	4050	4050	4050	0
188	20230613	162500	4155762515	4050	4050	4050	4050	0
189	20230613	162400	4155762515	4050	4050	4050	4050	0
190	20230613	162300	4155762515	4050	4050	4050	4050	0
191	20230613	162200	4155762515	4050	4050	4050	4050	0
192	20230613	162100	4155762515	4050	4050	4050	4050	0
193	20230613	162000	4155762515	4050	4050	4050	4050	0
194	20230613	161900	4155762515	4050	4050	4050	4050	0
195	20230613	161800	4155762515	4050	4050	4050	4050	0
196	20230613	161700	4155762515	4050	4050	4050	4050	0
197	20230613	161600	4155762515	4050	4050	4050	4050	0
198	20230613	161500	4155762515	4050	4050	4050	4050	0
199	20230613	161400	4155762515	4050	4050	4050	4050	0
200	20230613	161300	4155762515	4050	4050	4050	4050	0
201	20230613	161200	4155762515	4050	4050	4050	4050	0
202	20230613	161100	4155762515	4050	4050	4050	4050	0
203	20230613	161000	4155762515	4050	4050	4050	4050	0
204	20230613	160900	4155762515	4050	4050	4050	4050	0
205	20230613	160800	4155762515	4050	4050	4050	4050	0
206	20230613	160700	4155762515	4050	4050	4050	4050	0
207	20230613	160600	4155762515	4050	4050	4050	4050	0
208	20230613	160500	4155762515	4050	4050	4050	4050	0
209	20230613	160400	4155762515	4050	4050	4050	4050	0
210	20230613	160300	4155762515	4050	4050	4050	4050	0
211	20230613	160200	4155762515	4050	4050	4050	4050	0
212	20230613	160100	4155762515	4050	4050	4050	4050	13071
213	20230613	160000	4155762515	4050	4050	4050	4050	0
214	20230613	155900	4155762515	4050	4050	4050	4050	0
215	20230613	155800	4155762515	4050	4050	4050	4050	0
216	20230613	155700	4155762515	4050	4050	4050	4050	0
217	20230613	155600	4155762515	4050	4050	4050	4050	0
218	20230613	155500	4155762515	4050	4050	4050	4050	0
219	20230613	155400	4155762515	4050	4050	4050	4050	0
220	20230613	155300	4155762515	4050	4050	4050	4050	0
221	20230613	155200	4155762515	4050	4050	4050	4050	0
222	20230613	155100	4155762515	4050	4050	4050	4050	0
223	20230613	155000	4155762515	4050	4050	4050	4050	0
224	20230613	154900	4155762515	4050	4050	4050	4050	0
225	20230613	154800	4155762515	4050	4050	4050	4050	0
226	20230613	154700	4155762515	4050	4050	4050	4050	0
227	20230613	154600	4155762515	4050	4050	4050	4050	0
228	20230613	154500	4155762515	4050	4050	4050	4050	0
229	20230613	154400	4155762515	4050	4050	4050	4050	0
230	20230613	154300	4155762515	4050	4050	4050	4050	0
231	20230613	154200	4155762515	4050	4050	4050	4050	0
232	20230613	154100	4155762515	4050	4050	4050	4050	0
233	20230613	154000	4155762515	4050	4050	4050	4050	0
234	20230613	153900	4155762515	4050	4050	4050	4050	0
235	20230613	153800	4155762515	4050	4050	4050	4050	0
236	20230613	153700	4155762515	4050	4050	4050	4050	0
237	20230613	153600	4155762515	4050	4050	4050	4050	0
238	20230613	153500	4155762515	4050	4050	4050	4050	0
239	20230613	153400	4155762515	4050	4050	4050	4050	0
240	20230613	153300	4155762515	4050	4050	4050	4050	0
241	20230613	153200	4155762515	4050	4050	4050	4050	0
242	20230613	153100	4155762515	4050	4050	4050	4050	13071
243	20230613	153000	4155762515	4050	4050	4050	4050	13071
244	20230613	152900	4102824965	4070	4070	4070	4070	0
245	20230613	152800	4102824965	4070	4070	4070	4070	0
246	20230613	152700	4102824965	4070	4070	4070	4070	0
247	20230613	152600	4102824965	4070	4070	4070	4070	0
248	20230613	152500	4102824965	4070	4070	4070	4070	0
249	20230613	152400	4102824965	4070	4070	4070	4070	0
250	20230613	152300	4102824965	4070	4070	4070	4070	0
251	20230613	152200	4102824965	4070	4070	4070	4070	0
252	20230613	152100	4102824965	4070	4070	4070	4070	0
253	20230613	152000	4102824965	4070	4070	4070	4070	0
254	20230613	151900	4102824965	4070	4050	4070	4050	1318
255	20230613	151800	4097474440	4050	4050	4050	4050	336
256	20230613	151700	4096113640	4050	4055	4055	4050	2930
257	20230613	151600	4084246460	4055	4055	4060	4055	375
258	20230613	151500	4082725810	4055	4055	4055	4055	181
259	20230613	151400	4081991855	4055	4055	4060	4050	146
260	20230613	151300	4081399800	4055	4050	4055	4050	233
261	20230613	151200	4080455040	4050	4050	4055	4050	1709
262	20230613	151100	4073527890	4055	4050	4055	4050	1118
263	20230613	151000	4068999220	4055	4050	4055	4050	5686
264	20230613	150900	4045969510	4050	4050	4055	4050	113
265	20230613	150800	4045511360	4050	4060	4060	4050	1024
266	20230613	150700	4041358440	4060	4055	4060	4055	134
267	20230613	150600	4040814410	4055	4055	4055	4055	10
268	20230613	150500	4040773860	4055	4060	4060	4055	28
269	20230613	150400	4040660205	4060	4060	4060	4060	92
270	20230613	150300	4040286685	4060	4055	4065	4055	48
271	20230613	150200	4040091660	4055	4055	4055	4055	1227
272	20230613	150100	4035116175	4055	4055	4055	4055	13
273	20230613	150000	4035063460	4055	4055	4055	4050	516
274	20230613	145900	4032971105	4055	4060	4060	4055	882
275	20230613	145800	4029394505	4060	4055	4060	4055	10
276	20230613	145700	4029353940	4055	4055	4055	4055	20
277	20230613	145600	4029272840	4055	4055	4055	4055	40
278	20230613	145500	4029110640	4055	4055	4055	4050	1228
279	20230613	145400	4024135550	4055	4055	4055	4055	10
280	20230613	145300	4024095000	4055	4055	4055	4055	14
281	20230613	145200	4024038230	4055	4055	4055	4055	191
282	20230613	145100	4023263725	4055	4055	4055	4055	12
283	20230613	145000	4023215065	4050	4055	4055	4050	81
284	20230613	144900	4022886815	4055	4050	4055	4050	3013
285	20230613	144800	4010684115	4050	4060	4060	4050	2530
286	20230613	144700	4000424910	4060	4060	4060	4060	62
287	20230613	144600	4000173190	4060	4060	4070	4060	560
288	20230613	144500	3997894090	4060	4060	4060	4060	13
289	20230613	144400	3997841310	4060	4060	4060	4060	110
290	20230613	144300	3997394710	4060	4060	4065	4060	472
291	20230613	144200	3995476390	4060	4060	4060	4060	29
292	20230613	144100	3995358650	4060	4060	4060	4060	13
293	20230613	144000	3995305870	4060	4055	4060	4055	60
294	20230613	143900	3995062285	4055	4055	4055	4055	60
295	20230613	143800	3994818985	4055	4055	4055	4055	49
296	20230613	143700	3994620290	4050	4055	4055	4050	530
297	20230613	143600	3992472715	4060	4055	4065	4055	51
298	20230613	143500	3992265580	4060	4060	4060	4055	153
299	20230613	143400	3991644720	4055	4055	4055	4055	10
300	20230613	143300	3991604170	4055	4055	4055	4055	293
301	20230613	143200	3990416055	4055	4055	4055	4055	2
302	20230613	143100	3990407945	4070	4070	4070	4070	0
303	20230613	143000	3990407945	4070	4070	4070	4070	9
304	20230613	142900	3990371315	4070	4060	4070	4050	15529
305	20230613	142800	3927466930	4070	4070	4070	4070	243
306	20230613	142700	3926477920	4070	4055	4070	4055	429
307	20230613	142600	3924738280	4055	4055	4055	4055	536
308	20230613	142500	3922564800	4055	4055	4055	4055	19
309	20230613	142400	3922487755	4055	4060	4070	4050	2819
310	20230613	142300	3911064175	4060	4060	4060	4055	3621
311	20230613	142200	3896379960	4055	4075	4075	4055	49263
312	20230613	142100	3696477155	4075	4075	4075	4075	100
313	20230613	142000	3696069655	4070	4075	4075	4070	402
314	20230613	141900	3694432130	4075	4075	4075	4075	1009
315	20230613	141800	3690320455	4075	4075	4075	4075	241
316	20230613	141700	3689338380	4075	4075	4075	4075	50
317	20230613	141600	3689134630	4075	4075	4075	4075	7
318	20230613	141500	3689106105	4075	4075	4075	4075	0
319	20230613	141400	3689106105	4075	4080	4080	4075	335
320	20230613	141300	3687740660	4085	4085	4085	4085	0
321	20230613	141200	3687740660	4085	4085	4085	4085	5
322	20230613	141100	3687720235	4080	4080	4080	4080	0
323	20230613	141000	3687720235	4080	4080	4080	4080	53
324	20230613	140900	3687503995	4080	4080	4080	4080	0
325	20230613	140800	3687503995	4080	4080	4080	4080	148
326	20230613	140700	3686900155	4080	4080	4080	4080	40
327	20230613	140600	3686736955	4080	4080	4080	4080	114
328	20230613	140500	3686271835	4080	4080	4080	4080	1000
329	20230613	140400	3682191835	4080	4085	4085	4080	537
330	20230613	140300	3680000685	4085	4085	4085	4085	1
331	20230613	140200	3679996600	4085	4085	4085	4085	1
332	20230613	140100	3679992515	4085	4085	4085	4085	99
333	20230613	140000	3679588100	4085	4085	4085	4085	0
334	20230613	135900	3679588100	4085	4085	4085	4085	2
335	20230613	135800	3679579930	4080	4080	4080	4080	105
336	20230613	135700	3679151530	4080	4080	4080	4080	81
337	20230613	135600	3678821050	4085	4085	4085	4085	0
338	20230613	135500	3678821050	4085	4085	4085	4085	1
339	20230613	135400	3678816965	4090	4090	4090	4090	0
340	20230613	135300	3678816965	4090	4090	4090	4090	35
341	20230613	135200	3678673815	4090	4090	4090	4090	5
342	20230613	135100	3678653365	4090	4090	4090	4090	0
343	20230613	135000	3678653365	4090	4090	4090	4090	200
344	20230613	134900	3677835365	4090	4090	4090	4090	171
345	20230613	134800	3677135975	4090	4080	4090	4080	145
346	20230613	134700	3676544275	4075	4075	4075	4075	432
347	20230613	134600	3674783875	4080	4080	4080	4080	1
348	20230613	134500	3674779795	4075	4090	4090	4075	1433
349	20230613	134400	3668940170	4075	4075	4075	4075	260
350	20230613	134300	3667880670	4075	4080	4080	4075	3458
351	20230613	134200	3653785830	4080	4080	4080	4080	934
352	20230613	134100	3649975110	4080	4085	4085	4080	376
353	20230613	134000	3648439965	4085	4085	4085	4085	0
354	20230613	133900	3648439965	4085	4085	4085	4085	39
355	20230613	133800	3648280650	4090	4095	4095	4090	449
356	20230613	133700	3646443490	4095	4095	4095	4095	504
357	20230613	133600	3644379610	4095	4090	4095	4090	295
358	20230613	133500	3643171685	4090	4090	4090	4090	0
359	20230613	133400	3643171685	4090	4090	4090	4090	310
360	20230613	133300	3641903785	4090	4090	4090	4090	75
361	20230613	133200	3641597035	4085	4080	4085	4080	1325
362	20230613	133100	3636189910	4085	4085	4085	4085	51
363	20230613	133000	3635981575	4080	4080	4080	4080	0
364	20230613	132900	3635981575	4080	4080	4080	4080	0
365	20230613	132800	3635981575	4080	4080	4080	4080	403
366	20230613	132700	3634337335	4080	4080	4080	4080	100
367	20230613	132600	3633929335	4080	4080	4080	4080	0
368	20230613	132500	3633929335	4080	4085	4085	4080	103
369	20230613	132400	3633509080	4085	4085	4085	4085	443
370	20230613	132300	3631699425	4085	4085	4085	4085	60
371	20230613	132200	3631454325	4080	4080	4080	4080	0
372	20230613	132100	3631454325	4080	4080	4085	4080	58
373	20230613	132000	3631217680	4085	4085	4085	4080	119
374	20230613	131900	3630731570	4085	4085	4085	4085	23
375	20230613	131800	3630637615	4085	4085	4085	4085	106
376	20230613	131700	3630204605	4090	4090	4090	4090	14
377	20230613	131600	3630147345	4090	4095	4095	4090	31
378	20230613	131500	3630020550	4095	4095	4095	4095	29
379	20230613	131400	3629901795	4095	4085	4095	4085	5000
380	20230613	131300	3609443885	4085	4085	4085	4085	0
381	20230613	131200	3609443885	4085	4085	4085	4085	0
382	20230613	131100	3609443885	4085	4085	4085	4085	1
383	20230613	131000	3609439800	4085	4085	4085	4085	52
384	20230613	130900	3609227380	4085	4085	4085	4085	100
385	20230613	130800	3608818880	4085	4085	4085	4085	2042
386	20230613	130700	3600477310	4085	4080	4085	4080	1700
387	20230613	130600	3593535185	4080	4080	4080	4080	110
388	20230613	130500	3593086385	4075	4075	4075	4075	0
389	20230613	130400	3593086385	4075	4075	4075	4075	0
390	20230613	130300	3593086385	4075	4075	4075	4075	12
391	20230613	130200	3593037485	4075	4075	4075	4075	1
392	20230613	130100	3593033410	4080	4075	4080	4075	436
393	20230613	130000	3591255480	4075	4075	4075	4075	20
394	20230613	125900	3591173980	4075	4070	4075	4070	638
395	20230613	125800	3588577000	4075	4075	4075	4075	200
396	20230613	125700	3587762000	4075	4075	4075	4075	50
397	20230613	125600	3587558250	4075	4070	4075	4070	24
398	20230613	125500	3587460505	4075	4075	4075	4075	15
399	20230613	125400	3587399380	4075	4075	4075	4075	390
400	20230613	125300	3585810130	4075	4075	4075	4075	50
401	20230613	125200	3585606380	4075	4075	4075	4075	4
402	20230613	125100	3585590080	4075	4075	4075	4075	25
403	20230613	125000	3585488205	4075	4075	4075	4075	622
404	20230613	124900	3582953555	4075	4075	4075	4075	500
405	20230613	124800	3580916055	4080	4080	4080	4080	390
406	20230613	124700	3579324855	4075	4075	4075	4075	23
407	20230613	124600	3579231130	4080	4075	4080	4075	11
408	20230613	124500	3579186300	4080	4080	4080	4080	0
409	20230613	124400	3579186300	4080	4080	4080	4080	37
410	20230613	124300	3579035340	4075	4075	4075	4070	1134
411	20230613	124200	3574414750	4075	4075	4075	4075	107
412	20230613	124100	3573978725	4075	4075	4075	4075	11
413	20230613	124000	3573933900	4080	4080	4080	4080	0
414	20230613	123900	3573933900	4080	4080	4080	4080	5
415	20230613	123800	3573913500	4080	4080	4080	4080	1
416	20230613	123700	3573909420	4070	4075	4075	4070	992
417	20230613	123600	3569871975	4085	4070	4085	4070	511
418	20230613	123500	3567784675	4075	4075	4085	4075	718
419	20230613	123400	3564857860	4080	4080	4080	4080	1
420	20230613	123300	3564853780	4085	4085	4085	4085	0
421	20230613	123200	3564853780	4085	4085	4085	4085	0
422	20230613	123100	3564853780	4085	4085	4085	4085	1
423	20230613	123000	3564849695	4085	4075	4085	4075	110
424	20230613	122900	3564401415	4075	4075	4075	4075	1285
425	20230613	122800	3559165040	4075	4075	4075	4075	72
426	20230613	122700	3558871640	4075	4075	4075	4075	88
427	20230613	122600	3558513040	4075	4075	4075	4075	75
428	20230613	122500	3558207415	4075	4075	4075	4075	82
429	20230613	122400	3557873265	4075	4080	4085	4075	364
430	20230613	122300	3556388995	4080	4080	4085	4080	317
431	20230613	122200	3555095535	4080	4085	4085	4080	190
432	20230613	122100	3554320280	4080	4080	4085	4080	107
433	20230613	122000	3553883670	4080	4080	4085	4080	194
434	20230613	121900	3553092030	4080	4080	4085	4080	71
435	20230613	121800	3552802345	4080	4080	4085	4080	1191
436	20230613	121700	3547939735	4080	4080	4085	4080	594
437	20230613	121600	3545516165	4085	4080	4085	4080	820
438	20230613	121500	3542166845	4080	4085	4085	4080	1161
439	20230613	121400	3537424310	4085	4085	4085	4085	0
440	20230613	121300	3537424310	4085	4085	4090	4085	332
441	20230613	121200	3536068085	4085	4085	4085	4085	84
442	20230613	121100	3535724945	4085	4085	4085	4085	10
443	20230613	121000	3535684095	4085	4085	4085	4085	942
444	20230613	120900	3531836025	4085	4085	4085	4085	358
445	20230613	120800	3530373595	4085	4085	4085	4085	0
446	20230613	120700	3530373595	4085	4085	4085	4085	0
447	20230613	120600	3530373595	4085	4085	4085	4085	613
448	20230613	120500	3527869490	4085	4085	4085	4080	183
449	20230613	120400	3527122835	4075	4075	4075	4075	0
450	20230613	120300	3527122835	4075	4075	4075	4075	0
451	20230613	120200	3527122835	4075	4075	4075	4075	0
452	20230613	120100	3527122835	4075	4075	4085	4075	339
453	20230613	120000	3525740400	4075	4075	4075	4075	70
454	20230613	115900	3525455150	4070	4075	4075	4070	148
455	20230613	115800	3524852140	4075	4075	4075	4075	1262
456	20230613	115700	3519709490	4075	4080	4080	4075	26
457	20230613	115600	3519603525	4080	4075	4080	4075	101
458	20230613	115500	3519191455	4080	4085	4085	4080	236
459	20230613	115400	3518228560	4085	4085	4085	4085	0
460	20230613	115300	3518228560	4085	4085	4090	4085	70
461	20230613	115200	3517942550	4085	4085	4085	4080	40
462	20230613	115100	3517779275	4085	4085	4085	4085	0
463	20230613	115000	3517779275	4085	4085	4085	4085	1
464	20230613	114900	3517775190	4080	4080	4080	4080	30
465	20230613	114800	3517652790	4080	4090	4090	4075	465
466	20230613	114700	3515756375	4080	4080	4080	4080	1
467	20230613	114600	3515752295	4080	4080	4080	4080	22
468	20230613	114500	3515662535	4080	4075	4080	4075	42
469	20230613	114400	3515491260	4075	4080	4080	4075	313
470	20230613	114300	3514215070	4080	4085	4085	4080	14
471	20230613	114200	3514157900	4085	4080	4085	4080	124
472	20230613	114100	3513651915	4080	4080	4080	4080	13
473	20230613	114000	3513598875	4085	4085	4085	4085	608
474	20230613	113900	3511115195	4090	4090	4090	4090	10
475	20230613	113800	3511074295	4090	4085	4090	4085	716
476	20230613	113700	3508148935	4085	4085	4085	4085	0
477	20230613	113600	3508148935	4085	4085	4085	4085	0
478	20230613	113500	3508148935	4085	4085	4085	4070	8116
479	20230613	113400	3475088355	4085	4085	4085	4085	20
480	20230613	113300	3475006655	4080	4080	4080	4080	444
481	20230613	113200	3473195135	4080	4080	4085	4080	5
482	20230613	113100	3473174730	4085	4085	4085	4085	123
483	20230613	113000	3472672275	4085	4085	4085	4085	380
484	20230613	112900	3471119975	4085	4090	4090	4085	470
485	20230613	112800	3469198675	4090	4090	4090	4090	1
486	20230613	112700	3469194585	4090	4085	4090	4085	2198
487	20230613	112600	3460205380	4085	4085	4085	4085	0
488	20230613	112500	3460205380	4085	4085	4085	4085	15
489	20230613	112400	3460144105	4080	4080	4080	4080	1000
490	20230613	112300	3456064105	4085	4080	4085	4080	207
491	20230613	112200	3455218570	4085	4085	4085	4085	1329
492	20230613	112100	3449789605	4085	4085	4085	4085	15
493	20230613	112000	3449728330	4080	4085	4085	4080	137
494	20230613	111900	3449169020	4080	4080	4080	4080	551
495	20230613	111800	3446920940	4075	4075	4075	4075	0
496	20230613	111700	3446920940	4075	4075	4075	4075	0
497	20230613	111600	3446920940	4075	4080	4080	4075	24
498	20230613	111500	3446823135	4075	4075	4075	4075	1941
499	20230613	111400	3438913560	4075	4080	4080	4075	1640
500	20230613	111300	3432226410	4080	4075	4080	4075	277
501	20230613	111200	3431097550	4075	4075	4075	4075	25
502	20230613	111100	3430995675	4080	4080	4080	4080	878
503	20230613	111000	3427413435	4080	4080	4080	4080	128
504	20230613	110900	3426891195	4080	4085	4085	4080	27
505	20230613	110800	3426780905	4085	4085	4090	4080	1352
506	20230613	110700	3421262975	4085	4090	4090	4085	284
507	20230613	110600	3420101610	4090	4090	4090	4090	0
508	20230613	110500	3420101610	4090	4085	4090	4085	19
509	20230613	110400	3420023990	4085	4085	4085	4085	328
510	20230613	110300	3418684110	4085	4085	4085	4085	668
511	20230613	110200	3415955330	4090	4090	4090	4090	172
512	20230613	110100	3415251850	4095	4090	4095	4090	689
513	20230613	110000	3412430895	4090	4090	4090	4090	57
514	20230613	105900	3412197765	4090	4100	4100	4090	1018
515	20230613	105800	3408026515	4100	4105	4105	4100	856
516	20230613	105700	3404513615	4105	4095	4105	4095	2387
517	20230613	105600	3394732255	4095	4090	4095	4090	344
518	20230613	105500	3393324280	4090	4085	4090	4085	394
519	20230613	105400	3391713225	4085	4085	4085	4080	349
520	20230613	105300	3390288285	4085	4080	4085	4080	20
521	20230613	105200	3390206630	4080	4080	4080	4080	652
522	20230613	105100	3387546470	4080	4075	4080	4075	1550
523	20230613	105000	3381229120	4075	4075	4075	4075	0
524	20230613	104900	3381229120	4075	4080	4080	4075	386
525	20230613	104800	3379655445	4075	4075	4075	4075	2
526	20230613	104700	3379647295	4075	4075	4075	4075	60
527	20230613	104600	3379402795	4075	4070	4075	4070	301
528	20230613	104500	3378176720	4070	4070	4075	4070	296
529	20230613	104400	3376971990	4070	4070	4070	4070	124
530	20230613	104300	3376467310	4070	4070	4070	4070	411
531	20230613	104200	3374794540	4070	4070	4070	4070	137
532	20230613	104100	3374236950	4070	4070	4070	4070	102
533	20230613	104000	3373821810	4075	4075	4075	4075	5
534	20230613	103900	3373801435	4070	4070	4070	4070	846
535	20230613	103800	3370358215	4075	4075	4075	4075	15
536	20230613	103700	3370297090	4080	4080	4080	4080	0
537	20230613	103600	3370297090	4080	4070	4080	4070	55
538	20230613	103500	3370072765	4070	4070	4070	4070	757
539	20230613	103400	3366991775	4070	4070	4075	4070	2944
540	20230613	103300	3355009095	4075	4075	4075	4075	401
541	20230613	103200	3353375020	4080	4070	4080	4070	274
542	20230613	103100	3352258100	4070	4075	4080	4070	6476
543	20230613	103000	3325887370	4075	4080	4080	4075	1392
544	20230613	102900	3320213040	4080	4095	4095	4080	106
545	20230613	102800	3319779000	4095	4090	4095	4090	2819
546	20230613	102700	3308237225	4080	4080	4080	4080	855
547	20230613	102600	3304748825	4080	4075	4080	4070	1263
548	20230613	102500	3299601600	4070	4085	4085	4070	16239
549	20230613	102400	3233403585	4085	4095	4095	4085	8061
550	20230613	102300	3200460420	4095	4090	4095	4090	1660
551	20230613	102200	3193670085	4090	4090	4090	4090	150
552	20230613	102100	3193056585	4090	4095	4095	4090	2520
553	20230613	102000	3182745870	4095	4105	4105	4095	8114
554	20230613	101900	3149512520	4105	4105	4105	4105	50
555	20230613	101800	3149307270	4100	4100	4105	4100	306
556	20230613	101700	3148051165	4100	4100	4100	4100	911
557	20230613	101600	3144316065	4095	4090	4095	4090	27
558	20230613	101500	3144205600	4095	4095	4095	4095	293
559	20230613	101400	3143005765	4095	4100	4100	4095	1261
560	20230613	101300	3137839665	4100	4115	4115	4095	252
561	20230613	101200	3136807305	4095	4095	4115	4095	969
562	20230613	101100	3132834855	4095	4095	4095	4095	172
563	20230613	101000	3132130515	4090	4090	4095	4085	3990
564	20230613	100900	3115815355	4095	4090	4095	4090	264
565	20230613	100800	3114735290	4090	4095	4095	4090	827
566	20230613	100700	3111352745	4090	4095	4095	4090	1800
567	20230613	100600	3103988670	4095	4105	4105	4090	4019
568	20230613	100500	3087526930	4105	4100	4115	4100	635
569	20230613	100400	3084915300	4115	4100	4115	4100	1399
570	20230613	100300	3079177525	4095	4115	4115	4095	4248
571	20230613	100200	3061741330	4115	4135	4135	4110	5099
572	20230613	100100	3040718785	4140	4140	4155	4140	2959
573	20230613	100000	3028451620	4140	4135	4145	4130	2376
574	20230613	095900	3018624395	4135	4155	4165	4130	18267
575	20230613	095800	2942781055	4155	4130	4160	4100	30198
576	20230613	095700	2817723655	4130	4105	4130	4090	9985
577	20230613	095600	2776662555	4100	4095	4105	4095	2282
578	20230613	095500	2767312765	4095	4100	4105	4090	4969
579	20230613	095400	2746962005	4095	4090	4100	4090	5199
580	20230613	095300	2725647075	4090	4080	4100	4080	6216
581	20230613	095200	2700225215	4085	4085	4090	4080	2486
582	20230613	095100	2690076725	4075	4075	4085	4075	4890
583	20230613	095000	2670140405	4075	4075	4080	4075	2990
584	20230613	094900	2657955655	4075	4075	4085	4070	5735
585	20230613	094800	2634595330	4075	4080	4085	4060	9336
586	20230613	094700	2596588940	4080	4105	4105	4080	8955
587	20230613	094600	2559995645	4105	4110	4110	4075	18850
588	20230613	094500	2482877365	4115	4100	4135	4100	8032
589	20230613	094400	2449842605	4100	4140	4140	4100	17199
590	20230613	094300	2379112230	4120	4155	4160	4120	19024
591	20230613	094200	2300271895	4160	4175	4180	4150	10764
592	20230613	094100	2255448655	4175	4170	4180	4155	14511
593	20230613	094000	2194950680	4160	4190	4195	4145	18883
594	20230613	093900	2116287150	4180	4155	4205	4150	28595
595	20230613	093800	1996484125	4155	4165	4195	4120	37481
596	20230613	093700	1841208950	4165	4185	4205	4150	30427
597	20230613	093600	1713863820	4185	4185	4210	4125	51093
598	20230613	093500	1500535965	4185	4140	4270	4115	193778
599	20230613	093400	684839320	4140	4100	4165	4055	67319
600	20230613	093300	408075610	4100	3990	4150	3990	85224
601	20230613	093200	59837305	3995	3960	3995	3960	7229
602	20230613	093100	31073105	3960	3960	3960	3960	0
603	20230613	093000	31073105	3960	3930	3960	3930	1201
604	20230613	092900	26353115	3930	3930	3930	3930	286
605	20230613	092800	25229135	3930	3930	3930	3930	0
606	20230613	092700	25229135	3930	3930	3930	3930	0
607	20230613	092600	25229135	3930	3930	3930	3930	20
608	20230613	092500	25150535	3930	3930	3930	3930	99
609	20230613	092400	24761465	3930	3930	3930	3930	68
610	20230613	092300	24494225	3935	3935	3935	3935	80
611	20230613	092200	24179425	3940	3940	3940	3940	2
612	20230613	092100	24171545	3940	3940	3940	3940	100
613	20230613	092000	23777545	3930	3930	3930	3930	0
614	20230613	091900	23777545	3930	3930	3930	3930	0
615	20230613	091800	23777545	3930	3930	3930	3930	0
616	20230613	091700	23777545	3930	3930	3930	3930	0
617	20230613	091600	23777545	3930	3950	3950	3930	400
618	20230613	091500	22203620	3950	3950	3950	3950	10
619	20230613	091400	22164120	3950	3950	3950	3950	0
620	20230613	091300	22164120	3950	3950	3950	3950	0
621	20230613	091200	22164120	3950	3950	3950	3950	63
622	20230613	091100	21915270	3950	3950	3950	3950	24
623	20230613	091000	21820470	3950	3950	3950	3950	0
624	20230613	090900	21820470	3950	3950	3950	3950	0
625	20230613	090800	21820470	3950	3970	3970	3950	704
626	20230613	090700	19039320	3950	3950	3950	3950	0
627	20230613	090600	19039320	3950	3955	3955	3950	12
628	20230613	090500	18991885	3970	3970	3970	3970	10
629	20230613	090400	18952185	3975	3975	3975	3975	0
630	20230613	090300	18952185	3975	3975	3975	3975	0
631	20230613	090200	18952185	3975	3975	3975	3975	2
632	20230613	090100	18944235	3955	3955	3955	3955	230
633	20230613	090000	18034585	3955	3985	3985	3955	4549