KissMeData/142280/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204300	127683865	4645	4645	4645	4645	510
3	20230619	204200	127683865	4645	4645	4645	4645	0
4	20230619	204100	127683865	4645	4645	4645	4645	0
5	20230619	204000	127683865	4645	4645	4645	4645	0
6	20230619	203900	127683865	4645	4645	4645	4645	0
7	20230619	203800	127683865	4645	4645	4645	4645	0
8	20230619	203700	127683865	4645	4645	4645	4645	0
9	20230619	203600	127683865	4645	4645	4645	4645	0
10	20230619	203500	127683865	4645	4645	4645	4645	0
11	20230619	203400	127683865	4645	4645	4645	4645	0
12	20230619	203300	127683865	4645	4645	4645	4645	0
13	20230619	203200	127683865	4645	4645	4645	4645	0
14	20230619	203100	127683865	4645	4645	4645	4645	0
15	20230619	203000	127683865	4645	4645	4645	4645	0
16	20230619	202900	127683865	4645	4645	4645	4645	0
17	20230619	202800	127683865	4645	4645	4645	4645	0
18	20230619	202700	127683865	4645	4645	4645	4645	0
19	20230619	202600	127683865	4645	4645	4645	4645	0
20	20230619	202500	127683865	4645	4645	4645	4645	0
21	20230619	202400	127683865	4645	4645	4645	4645	0
22	20230619	202300	127683865	4645	4645	4645	4645	0
23	20230619	202200	127683865	4645	4645	4645	4645	0
24	20230619	202100	127683865	4645	4645	4645	4645	0
25	20230619	202000	127683865	4645	4645	4645	4645	0
26	20230619	201900	127683865	4645	4645	4645	4645	0
27	20230619	201800	127683865	4645	4645	4645	4645	0
28	20230619	201700	127683865	4645	4645	4645	4645	0
29	20230619	201600	127683865	4645	4645	4645	4645	0
30	20230619	201500	127683865	4645	4645	4645	4645	0
31	20230619	201400	127683865	4645	4645	4645	4645	0
32	20230619	201300	127683865	4645	4645	4645	4645	510
33	20230619	201200	127683865	4645	4645	4645	4645	0
34	20230619	201100	127683865	4645	4645	4645	4645	0
35	20230619	201000	127683865	4645	4645	4645	4645	0
36	20230619	200900	127683865	4645	4645	4645	4645	0
37	20230619	200800	127683865	4645	4645	4645	4645	0
38	20230619	200700	127683865	4645	4645	4645	4645	0
39	20230619	200600	127683865	4645	4645	4645	4645	0
40	20230619	200500	127683865	4645	4645	4645	4645	0
41	20230619	200400	127683865	4645	4645	4645	4645	0
42	20230619	200300	127683865	4645	4645	4645	4645	0
43	20230619	200200	127683865	4645	4645	4645	4645	0
44	20230619	200100	127683865	4645	4645	4645	4645	0
45	20230619	200000	127683865	4645	4645	4645	4645	0
46	20230619	195900	127683865	4645	4645	4645	4645	0
47	20230619	195800	127683865	4645	4645	4645	4645	0
48	20230619	195700	127683865	4645	4645	4645	4645	0
49	20230619	195600	127683865	4645	4645	4645	4645	0
50	20230619	195500	127683865	4645	4645	4645	4645	0
51	20230619	195400	127683865	4645	4645	4645	4645	0
52	20230619	195300	127683865	4645	4645	4645	4645	0
53	20230619	195200	127683865	4645	4645	4645	4645	0
54	20230619	195100	127683865	4645	4645	4645	4645	0
55	20230619	195000	127683865	4645	4645	4645	4645	0
56	20230619	194900	127683865	4645	4645	4645	4645	0
57	20230619	194800	127683865	4645	4645	4645	4645	0
58	20230619	194700	127683865	4645	4645	4645	4645	0
59	20230619	194600	127683865	4645	4645	4645	4645	0
60	20230619	194500	127683865	4645	4645	4645	4645	0
61	20230619	194400	127683865	4645	4645	4645	4645	0
62	20230619	194300	127683865	4645	4645	4645	4645	510
63	20230619	194200	127683865	4645	4645	4645	4645	0
64	20230619	194100	127683865	4645	4645	4645	4645	0
65	20230619	194000	127683865	4645	4645	4645	4645	0
66	20230619	193900	127683865	4645	4645	4645	4645	0
67	20230619	193800	127683865	4645	4645	4645	4645	0
68	20230619	193700	127683865	4645	4645	4645	4645	0
69	20230619	193600	127683865	4645	4645	4645	4645	0
70	20230619	193500	127683865	4645	4645	4645	4645	0
71	20230619	193400	127683865	4645	4645	4645	4645	0
72	20230619	193300	127683865	4645	4645	4645	4645	0
73	20230619	193200	127683865	4645	4645	4645	4645	0
74	20230619	193100	127683865	4645	4645	4645	4645	0
75	20230619	193000	127683865	4645	4645	4645	4645	0
76	20230619	192900	127683865	4645	4645	4645	4645	0
77	20230619	192800	127683865	4645	4645	4645	4645	0
78	20230619	192700	127683865	4645	4645	4645	4645	0
79	20230619	192600	127683865	4645	4645	4645	4645	0
80	20230619	192500	127683865	4645	4645	4645	4645	0
81	20230619	192400	127683865	4645	4645	4645	4645	0
82	20230619	192300	127683865	4645	4645	4645	4645	0
83	20230619	192200	127683865	4645	4645	4645	4645	0
84	20230619	192100	127683865	4645	4645	4645	4645	0
85	20230619	192000	127683865	4645	4645	4645	4645	0
86	20230619	191900	127683865	4645	4645	4645	4645	0
87	20230619	191800	127683865	4645	4645	4645	4645	0
88	20230619	191700	127683865	4645	4645	4645	4645	0
89	20230619	191600	127683865	4645	4645	4645	4645	0
90	20230619	191500	127683865	4645	4645	4645	4645	0
91	20230619	191400	127683865	4645	4645	4645	4645	0
92	20230619	191300	127683865	4645	4645	4645	4645	510
93	20230619	191200	127683865	4645	4645	4645	4645	0
94	20230619	191100	127683865	4645	4645	4645	4645	0
95	20230619	191000	127683865	4645	4645	4645	4645	0
96	20230619	190900	127683865	4645	4645	4645	4645	0
97	20230619	190800	127683865	4645	4645	4645	4645	0
98	20230619	190700	127683865	4645	4645	4645	4645	0
99	20230619	190600	127683865	4645	4645	4645	4645	0
100	20230619	190500	127683865	4645	4645	4645	4645	0
101	20230619	190400	127683865	4645	4645	4645	4645	0
102	20230619	190300	127683865	4645	4645	4645	4645	0
103	20230619	190200	127683865	4645	4645	4645	4645	0
104	20230619	190100	127683865	4645	4645	4645	4645	0
105	20230619	190000	127683865	4645	4645	4645	4645	0
106	20230619	185900	127683865	4645	4645	4645	4645	0
107	20230619	185800	127683865	4645	4645	4645	4645	0
108	20230619	185700	127683865	4645	4645	4645	4645	0
109	20230619	185600	127683865	4645	4645	4645	4645	0
110	20230619	185500	127683865	4645	4645	4645	4645	0
111	20230619	185400	127683865	4645	4645	4645	4645	0
112	20230619	185300	127683865	4645	4645	4645	4645	0
113	20230619	185200	127683865	4645	4645	4645	4645	0
114	20230619	185100	127683865	4645	4645	4645	4645	0
115	20230619	185000	127683865	4645	4645	4645	4645	0
116	20230619	184900	127683865	4645	4645	4645	4645	0
117	20230619	184800	127683865	4645	4645	4645	4645	0
118	20230619	184700	127683865	4645	4645	4645	4645	0
119	20230619	184600	127683865	4645	4645	4645	4645	0
120	20230619	184500	127683865	4645	4645	4645	4645	0
121	20230619	184400	127683865	4645	4645	4645	4645	0
122	20230619	184300	127683865	4645	4645	4645	4645	510
123	20230619	184200	127683865	4645	4645	4645	4645	0
124	20230619	184100	127683865	4645	4645	4645	4645	0
125	20230619	184000	127683865	4645	4645	4645	4645	0
126	20230619	183900	127683865	4645	4645	4645	4645	0
127	20230619	183800	127683865	4645	4645	4645	4645	0
128	20230619	183700	127683865	4645	4645	4645	4645	0
129	20230619	183600	127683865	4645	4645	4645	4645	0
130	20230619	183500	127683865	4645	4645	4645	4645	0
131	20230619	183400	127683865	4645	4645	4645	4645	0
132	20230619	183300	127683865	4645	4645	4645	4645	0
133	20230619	183200	127683865	4645	4645	4645	4645	0
134	20230619	183100	127683865	4645	4645	4645	4645	0
135	20230619	183000	127683865	4645	4645	4645	4645	0
136	20230619	182900	127683865	4645	4645	4645	4645	0
137	20230619	182800	127683865	4645	4645	4645	4645	0
138	20230619	182700	127683865	4645	4645	4645	4645	0
139	20230619	182600	127683865	4645	4645	4645	4645	0
140	20230619	182500	127683865	4645	4645	4645	4645	0
141	20230619	182400	127683865	4645	4645	4645	4645	0
142	20230619	182300	127683865	4645	4645	4645	4645	0
143	20230619	182200	127683865	4645	4645	4645	4645	0
144	20230619	182100	127683865	4645	4645	4645	4645	0
145	20230619	182000	127683865	4645	4645	4645	4645	0
146	20230619	181900	127683865	4645	4645	4645	4645	0
147	20230619	181800	127683865	4645	4645	4645	4645	0
148	20230619	181700	127683865	4645	4645	4645	4645	0
149	20230619	181600	127683865	4645	4645	4645	4645	0
150	20230619	181500	127683865	4645	4645	4645	4645	0
151	20230619	181400	127683865	4645	4645	4645	4645	0
152	20230619	181300	127683865	4645	4645	4645	4645	510
153	20230619	181200	127683865	4645	4645	4645	4645	0
154	20230619	181100	127683865	4645	4645	4645	4645	0
155	20230619	181000	127683865	4645	4645	4645	4645	0
156	20230619	180900	127683865	4645	4645	4645	4645	0
157	20230619	180800	127683865	4645	4645	4645	4645	0
158	20230619	180700	127683865	4645	4645	4645	4645	0
159	20230619	180600	127683865	4645	4645	4645	4645	0
160	20230619	180500	127683865	4645	4645	4645	4645	0
161	20230619	180400	127683865	4645	4645	4645	4645	0
162	20230619	180300	127683865	4645	4645	4645	4645	0
163	20230619	180200	127683865	4645	4645	4645	4645	0
164	20230619	180100	127683865	4645	4645	4645	4645	0
165	20230619	180000	127683865	4645	4645	4645	4645	0
166	20230619	175900	127683865	4645	4645	4645	4645	0
167	20230619	175800	127683865	4645	4645	4645	4645	0
168	20230619	175700	127683865	4645	4645	4645	4645	0
169	20230619	175600	127683865	4645	4645	4645	4645	0
170	20230619	175500	127683865	4645	4645	4645	4645	0
171	20230619	175400	127683865	4645	4645	4645	4645	0
172	20230619	175300	127683865	4645	4645	4645	4645	0
173	20230619	175200	127683865	4645	4645	4645	4645	0
174	20230619	175100	127683865	4645	4645	4645	4645	0
175	20230619	175000	127683865	4645	4645	4645	4645	0
176	20230619	174900	127683865	4645	4645	4645	4645	0
177	20230619	174800	127683865	4645	4645	4645	4645	0
178	20230619	174700	127683865	4645	4645	4645	4645	0
179	20230619	174600	127683865	4645	4645	4645	4645	0
180	20230619	174500	127683865	4645	4645	4645	4645	0
181	20230619	174400	127683865	4645	4645	4645	4645	0
182	20230619	174300	127683865	4645	4645	4645	4645	510
183	20230619	174200	127683865	4645	4645	4645	4645	0
184	20230619	174100	127683865	4645	4645	4645	4645	0
185	20230619	174000	127683865	4645	4645	4645	4645	0
186	20230619	173900	127683865	4645	4645	4645	4645	0
187	20230619	173800	127683865	4645	4645	4645	4645	0
188	20230619	173700	127683865	4645	4645	4645	4645	0
189	20230619	173600	127683865	4645	4645	4645	4645	0
190	20230619	173500	127683865	4645	4645	4645	4645	0
191	20230619	173400	127683865	4645	4645	4645	4645	0
192	20230619	173300	127683865	4645	4645	4645	4645	0
193	20230619	173200	127683865	4645	4645	4645	4645	0
194	20230619	173100	127683865	4645	4645	4645	4645	0
195	20230619	173000	127683865	4645	4645	4645	4645	0
196	20230619	172900	127683865	4645	4645	4645	4645	0
197	20230619	172800	127683865	4645	4645	4645	4645	0
198	20230619	172700	127683865	4645	4645	4645	4645	0
199	20230619	172600	127683865	4645	4645	4645	4645	0
200	20230619	172500	127683865	4645	4645	4645	4645	0
201	20230619	172400	127683865	4645	4645	4645	4645	0
202	20230619	172300	127683865	4645	4645	4645	4645	0
203	20230619	172200	127683865	4645	4645	4645	4645	0
204	20230619	172100	127683865	4645	4645	4645	4645	0
205	20230619	172000	127683865	4645	4645	4645	4645	0
206	20230619	171900	127683865	4645	4645	4645	4645	0
207	20230619	171800	127683865	4645	4645	4645	4645	0
208	20230619	171700	127683865	4645	4645	4645	4645	0
209	20230619	171600	127683865	4645	4645	4645	4645	0
210	20230619	171500	127683865	4645	4645	4645	4645	0
211	20230619	171400	127683865	4645	4645	4645	4645	0
212	20230619	171300	127683865	4645	4645	4645	4645	510
213	20230619	171200	127683865	4645	4645	4645	4645	0
214	20230619	171100	127683865	4645	4645	4645	4645	0
215	20230619	171000	127683865	4645	4645	4645	4645	0
216	20230619	170900	127683865	4645	4645	4645	4645	0
217	20230619	170800	127683865	4645	4645	4645	4645	0
218	20230619	170700	127683865	4645	4645	4645	4645	0
219	20230619	170600	127683865	4645	4645	4645	4645	0
220	20230619	170500	127683865	4645	4645	4645	4645	0
221	20230619	170400	127683865	4645	4645	4645	4645	0
222	20230619	170300	127683865	4645	4645	4645	4645	0
223	20230619	170200	127683865	4645	4645	4645	4645	0
224	20230619	170100	127683865	4645	4645	4645	4645	0
225	20230619	170000	127683865	4645	4645	4645	4645	0
226	20230619	165900	127683865	4645	4645	4645	4645	0
227	20230619	165800	127683865	4645	4645	4645	4645	0
228	20230619	165700	127683865	4645	4645	4645	4645	0
229	20230619	165600	127683865	4645	4645	4645	4645	0
230	20230619	165500	127683865	4645	4645	4645	4645	0
231	20230619	165400	127683865	4645	4645	4645	4645	0
232	20230619	165300	127683865	4645	4645	4645	4645	0
233	20230619	165200	127683865	4645	4645	4645	4645	0
234	20230619	165100	127683865	4645	4645	4645	4645	0
235	20230619	165000	127683865	4645	4645	4645	4645	0
236	20230619	164900	127683865	4645	4645	4645	4645	0
237	20230619	164800	127683865	4645	4645	4645	4645	0
238	20230619	164700	127683865	4645	4645	4645	4645	0
239	20230619	164600	127683865	4645	4645	4645	4645	0
240	20230619	164500	127683865	4645	4645	4645	4645	0
241	20230619	164400	127683865	4645	4645	4645	4645	0
242	20230619	164300	127683865	4645	4645	4645	4645	510
243	20230619	164200	127683865	4645	4645	4645	4645	0
244	20230619	164100	127683865	4645	4645	4645	4645	0
245	20230619	164000	127683865	4645	4645	4645	4645	0
246	20230619	163900	127683865	4645	4645	4645	4645	0
247	20230619	163800	127683865	4645	4645	4645	4645	0
248	20230619	163700	127683865	4645	4645	4645	4645	0
249	20230619	163600	127683865	4645	4645	4645	4645	0
250	20230619	163500	127683865	4645	4645	4645	4645	0
251	20230619	163400	127683865	4645	4645	4645	4645	0
252	20230619	163300	127683865	4645	4645	4645	4645	0
253	20230619	163200	127683865	4645	4645	4645	4645	0
254	20230619	163100	127683865	4645	4645	4645	4645	0
255	20230619	163000	127683865	4645	4645	4645	4645	0
256	20230619	162900	127683865	4645	4645	4645	4645	0
257	20230619	162800	127683865	4645	4645	4645	4645	0
258	20230619	162700	127683865	4645	4645	4645	4645	0
259	20230619	162600	127683865	4645	4645	4645	4645	0
260	20230619	162500	127683865	4645	4645	4645	4645	0
261	20230619	162400	127683865	4645	4645	4645	4645	0
262	20230619	162300	127683865	4645	4645	4645	4645	0
263	20230619	162200	127683865	4645	4645	4645	4645	0
264	20230619	162100	127683865	4645	4645	4645	4645	0
265	20230619	162000	127683865	4645	4645	4645	4645	0
266	20230619	161900	127683865	4645	4645	4645	4645	0
267	20230619	161800	127683865	4645	4645	4645	4645	0
268	20230619	161700	127683865	4645	4645	4645	4645	0
269	20230619	161600	127683865	4645	4645	4645	4645	0
270	20230619	161500	127683865	4645	4645	4645	4645	0
271	20230619	161400	127683865	4645	4645	4645	4645	0
272	20230619	161300	127683865	4645	4645	4645	4645	510
273	20230619	161200	127683865	4645	4645	4645	4645	0
274	20230619	161100	127683865	4645	4645	4645	4645	0
275	20230619	161000	127683865	4645	4645	4645	4645	0
276	20230619	160900	127683865	4645	4645	4645	4645	0
277	20230619	160800	127683865	4645	4645	4645	4645	0
278	20230619	160700	127683865	4645	4645	4645	4645	0
279	20230619	160600	127683865	4645	4645	4645	4645	0
280	20230619	160500	127683865	4645	4645	4645	4645	0
281	20230619	160400	127683865	4645	4645	4645	4645	0
282	20230619	160300	127683865	4645	4645	4645	4645	0
283	20230619	160200	127683865	4645	4645	4645	4645	0
284	20230619	160100	127683865	4645	4645	4645	4645	0
285	20230619	160000	127683865	4645	4645	4645	4645	0
286	20230619	155900	127683865	4645	4645	4645	4645	0
287	20230619	155800	127683865	4645	4645	4645	4645	0
288	20230619	155700	127683865	4645	4645	4645	4645	0
289	20230619	155600	127683865	4645	4645	4645	4645	0
290	20230619	155500	127683865	4645	4645	4645	4645	0
291	20230619	155400	127683865	4645	4645	4645	4645	0
292	20230619	155300	127683865	4645	4645	4645	4645	0
293	20230619	155200	127683865	4645	4645	4645	4645	0
294	20230619	155100	127683865	4645	4645	4645	4645	0
295	20230619	155000	127683865	4645	4645	4645	4645	0
296	20230619	154900	127683865	4645	4645	4645	4645	0
297	20230619	154800	127683865	4645	4645	4645	4645	0
298	20230619	154700	127683865	4645	4645	4645	4645	0
299	20230619	154600	127683865	4645	4645	4645	4645	0
300	20230619	154500	127683865	4645	4645	4645	4645	0
301	20230619	154400	127683865	4645	4645	4645	4645	0
302	20230619	154300	127683865	4645	4645	4645	4645	510
303	20230619	154200	127683865	4645	4645	4645	4645	0
304	20230619	154100	127683865	4645	4645	4645	4645	0
305	20230619	154000	127683865	4645	4645	4645	4645	0
306	20230619	153900	127683865	4645	4645	4645	4645	0
307	20230619	153800	127683865	4645	4645	4645	4645	0
308	20230619	153700	127683865	4645	4645	4645	4645	0
309	20230619	153600	127683865	4645	4645	4645	4645	0
310	20230619	153500	127683865	4645	4645	4645	4645	0
311	20230619	153400	127683865	4645	4645	4645	4645	0
312	20230619	153300	127683865	4645	4645	4645	4645	0
313	20230619	153200	127683865	4645	4645	4645	4645	0
314	20230619	153100	127683865	4645	4645	4645	4645	0
315	20230619	153000	127683865	4645	4645	4645	4645	510
316	20230619	152900	125314915	4630	4630	4630	4630	0
317	20230619	152800	125314915	4630	4630	4630	4630	0
318	20230619	152700	125314915	4630	4630	4630	4630	0
319	20230619	152600	125314915	4630	4630	4630	4630	0
320	20230619	152500	125314915	4630	4630	4630	4630	0
321	20230619	152400	125314915	4630	4630	4630	4630	0
322	20230619	152300	125314915	4630	4630	4630	4630	0
323	20230619	152200	125314915	4630	4630	4630	4630	0
324	20230619	152100	125314915	4630	4630	4630	4630	0
325	20230619	152000	125314915	4630	4630	4630	4630	0
326	20230619	151900	125314915	4630	4630	4630	4630	0
327	20230619	151800	125314915	4630	4630	4630	4630	90
328	20230619	151700	124898215	4630	4630	4630	4630	0
329	20230619	151600	124898215	4630	4630	4630	4630	107
330	20230619	151500	124402805	4635	4635	4635	4635	50
331	20230619	151400	124171055	4635	4635	4635	4635	0
332	20230619	151300	124171055	4635	4635	4635	4635	0
333	20230619	151200	124171055	4635	4635	4635	4635	0
334	20230619	151100	124171055	4635	4635	4635	4635	50
335	20230619	151000	123939305	4635	4635	4635	4635	0
336	20230619	150900	123939305	4635	4635	4635	4635	0
337	20230619	150800	123939305	4635	4635	4635	4635	0
338	20230619	150700	123939305	4635	4635	4635	4635	0
339	20230619	150600	123939305	4635	4635	4635	4635	20
340	20230619	150500	123846605	4635	4635	4635	4635	0
341	20230619	150400	123846605	4635	4635	4635	4635	4
342	20230619	150300	123828065	4635	4635	4635	4635	0
343	20230619	150200	123828065	4635	4635	4635	4635	258
344	20230619	150100	122632235	4635	4635	4635	4635	20
345	20230619	150000	122539535	4635	4635	4635	4635	329
346	20230619	145900	121014620	4635	4625	4635	4625	159
347	20230619	145800	120278145	4625	4625	4625	4625	100
348	20230619	145700	119815645	4635	4635	4635	4635	0
349	20230619	145600	119815645	4635	4635	4635	4635	210
350	20230619	145500	118842295	4635	4635	4635	4635	502
351	20230619	145400	116515525	4635	4635	4635	4635	10
352	20230619	145300	116469175	4630	4625	4635	4625	23
353	20230619	145200	116362770	4630	4630	4630	4630	0
354	20230619	145100	116362770	4630	4630	4630	4630	0
355	20230619	145000	116362770	4630	4630	4630	4630	45
356	20230619	144900	116154420	4630	4630	4630	4630	40
357	20230619	144800	115969220	4630	4625	4630	4625	3
358	20230619	144700	115955340	4630	4630	4630	4630	0
359	20230619	144600	115955340	4630	4630	4630	4630	1
360	20230619	144500	115950710	4630	4625	4635	4625	126
361	20230619	144400	115367610	4625	4625	4625	4625	0
362	20230619	144300	115367610	4625	4625	4625	4625	0
363	20230619	144200	115367610	4625	4625	4625	4625	0
364	20230619	144100	115367610	4625	4625	4625	4625	0
365	20230619	144000	115367610	4625	4625	4625	4625	0
366	20230619	143900	115367610	4625	4625	4625	4625	0
367	20230619	143800	115367610	4625	4625	4625	4625	0
368	20230619	143700	115367610	4625	4625	4625	4625	0
369	20230619	143600	115367610	4625	4625	4625	4625	0
370	20230619	143500	115367610	4625	4625	4625	4625	0
371	20230619	143400	115367610	4625	4625	4625	4625	0
372	20230619	143300	115367610	4625	4625	4625	4625	1
373	20230619	143200	115362985	4625	4625	4625	4625	0
374	20230619	143100	115362985	4625	4625	4625	4625	0
375	20230619	143000	115362985	4625	4625	4625	4625	0
376	20230619	142900	115362985	4625	4625	4625	4625	0
377	20230619	142800	115362985	4625	4625	4625	4625	0
378	20230619	142700	115362985	4625	4625	4625	4625	0
379	20230619	142600	115362985	4625	4625	4625	4625	0
380	20230619	142500	115362985	4625	4625	4625	4625	1
381	20230619	142400	115358360	4625	4625	4625	4625	0
382	20230619	142300	115358360	4625	4625	4625	4625	0
383	20230619	142200	115358360	4625	4625	4625	4625	0
384	20230619	142100	115358360	4625	4625	4625	4625	0
385	20230619	142000	115358360	4625	4625	4625	4625	0
386	20230619	141900	115358360	4625	4625	4625	4625	0
387	20230619	141800	115358360	4625	4625	4625	4625	0
388	20230619	141700	115358360	4625	4625	4625	4625	0
389	20230619	141600	115358360	4625	4625	4625	4625	21
390	20230619	141500	115261235	4635	4630	4635	4630	4
391	20230619	141400	115242710	4630	4630	4630	4630	72
392	20230619	141300	114909350	4630	4630	4630	4630	3
393	20230619	141200	114895460	4620	4620	4620	4620	0
394	20230619	141100	114895460	4620	4620	4620	4620	0
395	20230619	141000	114895460	4620	4620	4620	4620	0
396	20230619	140900	114895460	4620	4620	4620	4620	2340
397	20230619	140800	104084660	4620	4620	4620	4620	0
398	20230619	140700	104084660	4620	4620	4620	4620	0
399	20230619	140600	104084660	4620	4620	4620	4620	0
400	20230619	140500	104084660	4620	4620	4620	4620	0
401	20230619	140400	104084660	4620	4620	4620	4620	0
402	20230619	140300	104084660	4620	4620	4620	4620	0
403	20230619	140200	104084660	4620	4625	4625	4620	2
404	20230619	140100	104075415	4630	4630	4630	4630	1
405	20230619	140000	104070785	4620	4620	4620	4620	0
406	20230619	135900	104070785	4620	4625	4625	4620	941
407	20230619	135800	99722860	4625	4625	4625	4625	24
408	20230619	135700	99611860	4625	4630	4630	4625	11
409	20230619	135600	99560935	4630	4630	4630	4630	20
410	20230619	135500	99468335	4635	4635	4635	4635	0
411	20230619	135400	99468335	4635	4635	4635	4635	0
412	20230619	135300	99468335	4635	4635	4635	4635	0
413	20230619	135200	99468335	4635	4635	4635	4635	3
414	20230619	135100	99454430	4635	4635	4635	4635	0
415	20230619	135000	99454430	4635	4635	4635	4635	0
416	20230619	134900	99454430	4635	4635	4635	4635	0
417	20230619	134800	99454430	4635	4635	4635	4635	0
418	20230619	134700	99454430	4635	4635	4635	4635	0
419	20230619	134600	99454430	4635	4635	4635	4635	0
420	20230619	134500	99454430	4635	4635	4635	4635	1
421	20230619	134400	99449795	4620	4625	4625	4620	100
422	20230619	134300	98987790	4630	4635	4635	4630	17
423	20230619	134200	98909075	4625	4625	4625	4625	144
424	20230619	134100	98243075	4625	4625	4625	4625	0
425	20230619	134000	98243075	4625	4625	4625	4625	255
426	20230619	133900	97063700	4635	4635	4635	4635	0
427	20230619	133800	97063700	4635	4635	4635	4635	100
428	20230619	133700	96600200	4635	4635	4635	4635	0
429	20230619	133600	96600200	4635	4635	4635	4635	2
430	20230619	133500	96590930	4625	4625	4625	4625	0
431	20230619	133400	96590930	4625	4625	4625	4625	102
432	20230619	133300	96119180	4635	4635	4635	4635	0
433	20230619	133200	96119180	4635	4635	4635	4635	0
434	20230619	133100	96119180	4635	4635	4635	4635	0
435	20230619	133000	96119180	4635	4635	4635	4635	0
436	20230619	132900	96119180	4635	4635	4635	4635	1
437	20230619	132800	96114545	4620	4620	4620	4620	0
438	20230619	132700	96114545	4620	4620	4620	4620	0
439	20230619	132600	96114545	4620	4620	4620	4620	0
440	20230619	132500	96114545	4620	4620	4620	4620	0
441	20230619	132400	96114545	4620	4620	4620	4620	0
442	20230619	132300	96114545	4620	4620	4620	4620	0
443	20230619	132200	96114545	4620	4620	4620	4620	0
444	20230619	132100	96114545	4620	4620	4620	4620	0
445	20230619	132000	96114545	4620	4620	4620	4620	0
446	20230619	131900	96114545	4620	4620	4620	4620	0
447	20230619	131800	96114545	4620	4620	4620	4620	0
448	20230619	131700	96114545	4620	4630	4630	4620	200
449	20230619	131600	95190535	4630	4630	4630	4630	4
450	20230619	131500	95172015	4620	4620	4620	4620	500
451	20230619	131400	92862015	4620	4620	4620	4620	0
452	20230619	131300	92862015	4620	4620	4620	4620	0
453	20230619	131200	92862015	4620	4620	4620	4620	7
454	20230619	131100	92829675	4625	4625	4625	4625	0
455	20230619	131000	92829675	4625	4625	4625	4625	0
456	20230619	130900	92829675	4625	4625	4625	4625	0
457	20230619	130800	92829675	4625	4625	4625	4625	6
458	20230619	130700	92801925	4635	4635	4635	4635	0
459	20230619	130600	92801925	4635	4635	4635	4635	0
460	20230619	130500	92801925	4635	4635	4635	4635	0
461	20230619	130400	92801925	4635	4635	4635	4635	2
462	20230619	130300	92792655	4635	4635	4635	4635	0
463	20230619	130200	92792655	4635	4635	4635	4635	0
464	20230619	130100	92792655	4635	4635	4635	4635	300
465	20230619	130000	91402155	4635	4635	4635	4635	0
466	20230619	125900	91402155	4635	4635	4635	4635	0
467	20230619	125800	91402155	4635	4635	4635	4635	6
468	20230619	125700	91374345	4635	4635	4635	4635	0
469	20230619	125600	91374345	4635	4635	4635	4635	0
470	20230619	125500	91374345	4635	4635	4635	4635	0
471	20230619	125400	91374345	4635	4635	4635	4635	5
472	20230619	125300	91351170	4635	4635	4635	4635	0
473	20230619	125200	91351170	4635	4635	4635	4635	0
474	20230619	125100	91351170	4635	4635	4635	4635	1
475	20230619	125000	91346535	4620	4620	4620	4620	99
476	20230619	124900	90889155	4620	4620	4620	4620	500
477	20230619	124800	88579155	4630	4630	4630	4630	1
478	20230619	124700	88574525	4630	4630	4630	4630	0
479	20230619	124600	88574525	4630	4630	4630	4630	0
480	20230619	124500	88574525	4630	4630	4630	4630	0
481	20230619	124400	88574525	4630	4630	4630	4630	0
482	20230619	124300	88574525	4630	4630	4630	4630	0
483	20230619	124200	88574525	4630	4630	4630	4630	0
484	20230619	124100	88574525	4630	4630	4630	4630	15
485	20230619	124000	88505075	4630	4630	4630	4630	0
486	20230619	123900	88505075	4630	4630	4630	4630	0
487	20230619	123800	88505075	4630	4630	4630	4630	0
488	20230619	123700	88505075	4630	4630	4630	4630	0
489	20230619	123600	88505075	4630	4630	4630	4630	0
490	20230619	123500	88505075	4630	4630	4630	4630	92
491	20230619	123400	88079115	4640	4640	4640	4640	0
492	20230619	123300	88079115	4640	4640	4640	4640	0
493	20230619	123200	88079115	4640	4640	4640	4640	0
494	20230619	123100	88079115	4640	4640	4640	4640	7
495	20230619	123000	88046635	4620	4620	4620	4620	11
496	20230619	122900	87995815	4620	4620	4620	4620	500
497	20230619	122800	85685815	4620	4620	4620	4620	0
498	20230619	122700	85685815	4620	4620	4620	4620	0
499	20230619	122600	85685815	4620	4620	4620	4620	608
500	20230619	122500	82876855	4625	4625	4625	4625	110
501	20230619	122400	82368105	4640	4640	4640	4640	0
502	20230619	122300	82368105	4640	4625	4640	4625	458
503	20230619	122200	80247905	4625	4625	4625	4625	30
504	20230619	122100	80109155	4625	4625	4625	4625	0
505	20230619	122000	80109155	4625	4625	4625	4625	0
506	20230619	121900	80109155	4625	4625	4625	4625	0
507	20230619	121800	80109155	4625	4625	4625	4625	0
508	20230619	121700	80109155	4625	4625	4625	4625	0
509	20230619	121600	80109155	4625	4625	4625	4625	0
510	20230619	121500	80109155	4625	4625	4625	4625	0
511	20230619	121400	80109155	4625	4625	4625	4625	0
512	20230619	121300	80109155	4625	4625	4625	4625	9
513	20230619	121200	80067530	4625	4625	4625	4625	235
514	20230619	121100	78980655	4625	4625	4625	4625	0
515	20230619	121000	78980655	4625	4625	4625	4625	0
516	20230619	120900	78980655	4625	4625	4625	4625	0
517	20230619	120800	78980655	4625	4625	4625	4625	0
518	20230619	120700	78980655	4625	4625	4625	4625	0
519	20230619	120600	78980655	4625	4625	4625	4625	0
520	20230619	120500	78980655	4625	4625	4625	4625	0
521	20230619	120400	78980655	4625	4625	4625	4625	20
522	20230619	120300	78888155	4625	4625	4625	4625	2552
523	20230619	120200	67085155	4625	4625	4625	4625	5
524	20230619	120100	67062030	4625	4625	4625	4625	0
525	20230619	120000	67062030	4625	4625	4625	4625	100
526	20230619	115900	66599530	4630	4630	4630	4630	0
527	20230619	115800	66599530	4630	4630	4630	4630	275
528	20230619	115700	65326280	4630	4630	4630	4630	0
529	20230619	115600	65326280	4630	4630	4630	4630	0
530	20230619	115500	65326280	4630	4630	4630	4630	100
531	20230619	115400	64863280	4630	4630	4630	4630	0
532	20230619	115300	64863280	4630	4630	4630	4630	0
533	20230619	115200	64863280	4630	4630	4630	4630	0
534	20230619	115100	64863280	4630	4635	4635	4630	1026
535	20230619	115000	60112770	4635	4635	4635	4635	0
536	20230619	114900	60112770	4635	4635	4635	4635	0
537	20230619	114800	60112770	4635	4635	4635	4635	0
538	20230619	114700	60112770	4635	4635	4635	4635	174
539	20230619	114600	59306280	4635	4635	4635	4635	0
540	20230619	114500	59306280	4635	4635	4635	4635	0
541	20230619	114400	59306280	4635	4635	4635	4635	26
542	20230619	114300	59185770	4635	4635	4635	4635	0
543	20230619	114200	59185770	4635	4635	4635	4635	0
544	20230619	114100	59185770	4635	4635	4635	4635	0
545	20230619	114000	59185770	4635	4635	4635	4635	100
546	20230619	113900	58722270	4645	4645	4645	4645	0
547	20230619	113800	58722270	4645	4645	4645	4645	200
548	20230619	113700	57793270	4635	4635	4635	4635	0
549	20230619	113600	57793270	4635	4635	4635	4635	0
550	20230619	113500	57793270	4635	4635	4635	4635	0
551	20230619	113400	57793270	4635	4635	4635	4635	48
552	20230619	113300	57570790	4635	4635	4635	4635	7
553	20230619	113200	57538345	4640	4640	4640	4640	0
554	20230619	113100	57538345	4640	4640	4640	4640	0
555	20230619	113000	57538345	4640	4640	4640	4640	10
556	20230619	112900	57491945	4645	4645	4645	4645	0
557	20230619	112800	57491945	4645	4645	4645	4645	0
558	20230619	112700	57491945	4645	4645	4645	4645	0
559	20230619	112600	57491945	4645	4635	4645	4635	12
560	20230619	112500	57436300	4635	4635	4635	4635	150
561	20230619	112400	56741050	4645	4640	4645	4640	25
562	20230619	112300	56625045	4640	4640	4640	4640	20
563	20230619	112200	56532245	4635	4635	4635	4635	11
564	20230619	112100	56481260	4640	4640	4640	4640	0
565	20230619	112000	56481260	4640	4640	4640	4640	0
566	20230619	111900	56481260	4640	4640	4640	4640	40
567	20230619	111800	56295660	4640	4640	4640	4640	3
568	20230619	111700	56281740	4640	4640	4640	4640	0
569	20230619	111600	56281740	4640	4640	4640	4640	0
570	20230619	111500	56281740	4640	4640	4640	4640	269
571	20230619	111400	55033580	4635	4635	4635	4635	0
572	20230619	111300	55033580	4635	4635	4635	4635	0
573	20230619	111200	55033580	4635	4635	4635	4635	0
574	20230619	111100	55033580	4635	4635	4635	4635	0
575	20230619	111000	55033580	4635	4640	4640	4635	520
576	20230619	110900	52621600	4650	4650	4650	4650	0
577	20230619	110800	52621600	4650	4650	4650	4650	0
578	20230619	110700	52621600	4650	4650	4650	4650	0
579	20230619	110600	52621600	4650	4650	4650	4650	0
580	20230619	110500	52621600	4650	4650	4650	4650	0
581	20230619	110400	52621600	4650	4650	4650	4650	10
582	20230619	110300	52575100	4650	4650	4650	4650	0
583	20230619	110200	52575100	4650	4650	4650	4650	0
584	20230619	110100	52575100	4650	4650	4650	4650	0
585	20230619	110000	52575100	4650	4650	4650	4650	0
586	20230619	105900	52575100	4650	4650	4650	4650	0
587	20230619	105800	52575100	4650	4650	4650	4650	0
588	20230619	105700	52575100	4650	4650	4650	4650	0
589	20230619	105600	52575100	4650	4650	4650	4650	0
590	20230619	105500	52575100	4650	4650	4650	4650	45
591	20230619	105400	52365850	4650	4650	4650	4650	0
592	20230619	105300	52365850	4650	4650	4650	4650	30
593	20230619	105200	52226350	4650	4650	4650	4650	63
594	20230619	105100	51933400	4650	4650	4650	4650	0
595	20230619	105000	51933400	4650	4650	4650	4650	0
596	20230619	104900	51933400	4650	4645	4650	4645	2
597	20230619	104800	51924105	4650	4640	4650	4640	58
598	20230619	104700	51654940	4640	4640	4640	4640	0
599	20230619	104600	51654940	4640	4645	4645	4640	3
600	20230619	104500	51641015	4640	4650	4650	4640	3
601	20230619	104400	51627075	4650	4650	4650	4650	0
602	20230619	104300	51627075	4650	4650	4650	4650	0
603	20230619	104200	51627075	4650	4645	4650	4645	140
604	20230619	104100	50976770	4645	4645	4645	4645	0
605	20230619	104000	50976770	4645	4645	4645	4645	0
606	20230619	103900	50976770	4645	4640	4645	4640	82
607	20230619	103800	50595890	4640	4640	4640	4640	0
608	20230619	103700	50595890	4640	4640	4640	4640	0
609	20230619	103600	50595890	4640	4640	4640	4640	0
610	20230619	103500	50595890	4640	4640	4640	4640	500
611	20230619	103400	48275890	4645	4645	4645	4645	0
612	20230619	103300	48275890	4645	4645	4645	4645	0
613	20230619	103200	48275890	4645	4645	4645	4645	3
614	20230619	103100	48261955	4645	4645	4645	4645	0
615	20230619	103000	48261955	4645	4645	4645	4645	10
616	20230619	102900	48215505	4630	4630	4630	4630	0
617	20230619	102800	48215505	4630	4635	4635	4630	16
618	20230619	102700	48141415	4630	4630	4630	4630	0
619	20230619	102600	48141415	4630	4630	4630	4630	385
620	20230619	102500	46358865	4630	4630	4630	4630	32
621	20230619	102400	46210705	4630	4630	4630	4630	0
622	20230619	102300	46210705	4630	4630	4630	4630	0
623	20230619	102200	46210705	4630	4630	4630	4630	10
624	20230619	102100	46164405	4630	4630	4630	4630	89
625	20230619	102000	45752335	4635	4635	4635	4635	1
626	20230619	101900	45747700	4640	4640	4640	4640	0
627	20230619	101800	45747700	4640	4640	4640	4640	33
628	20230619	101700	45594580	4640	4640	4640	4640	1
629	20230619	101600	45589940	4630	4630	4630	4630	13
630	20230619	101500	45529750	4625	4625	4625	4625	0
631	20230619	101400	45529750	4625	4625	4625	4625	0
632	20230619	101300	45529750	4625	4625	4625	4625	0
633	20230619	101200	45529750	4625	4625	4625	4625	0
634	20230619	101100	45529750	4625	4625	4625	4625	0
635	20230619	101000	45529750	4625	4625	4625	4625	3
636	20230619	100900	45515875	4625	4625	4625	4625	0
637	20230619	100800	45515875	4625	4625	4625	4625	700
638	20230619	100700	42278375	4625	4625	4625	4625	0
639	20230619	100600	42278375	4625	4645	4645	4625	25
640	20230619	100500	42162450	4640	4640	4640	4640	100
641	20230619	100400	41698450	4620	4620	4620	4620	0
642	20230619	100300	41698450	4620	4620	4620	4620	0
643	20230619	100200	41698450	4620	4620	4620	4620	0
644	20230619	100100	41698450	4620	4630	4630	4620	20
645	20230619	100000	41606005	4625	4625	4625	4625	0
646	20230619	095900	41606005	4625	4625	4625	4625	41
647	20230619	095800	41416380	4625	4625	4625	4625	280
648	20230619	095700	40121380	4625	4625	4625	4625	0
649	20230619	095600	40121380	4625	4625	4625	4625	985
650	20230619	095500	35565755	4625	4625	4625	4625	515
651	20230619	095400	33183880	4625	4630	4630	4625	500
652	20230619	095300	30870750	4630	4630	4630	4630	0
653	20230619	095200	30870750	4630	4630	4630	4630	97
654	20230619	095100	30421640	4635	4635	4635	4635	18
655	20230619	095000	30338210	4640	4640	4640	4640	124
656	20230619	094900	29762850	4640	4640	4640	4640	3
657	20230619	094800	29748930	4640	4640	4640	4640	0
658	20230619	094700	29748930	4640	4640	4640	4640	0
659	20230619	094600	29748930	4640	4640	4640	4640	107
660	20230619	094500	29252450	4640	4640	4640	4640	0
661	20230619	094400	29252450	4640	4640	4640	4640	108
662	20230619	094300	28751330	4640	4640	4640	4640	0
663	20230619	094200	28751330	4640	4640	4640	4640	6
664	20230619	094100	28723490	4645	4645	4645	4645	0
665	20230619	094000	28723490	4645	4645	4645	4645	0
666	20230619	093900	28723490	4645	4645	4645	4645	0
667	20230619	093800	28723490	4645	4645	4645	4645	0
668	20230619	093700	28723490	4645	4645	4645	4645	1
669	20230619	093600	28718845	4645	4645	4645	4645	6
670	20230619	093500	28690975	4645	4620	4645	4620	591
671	20230619	093400	25960505	4620	4625	4625	4620	475
672	20230619	093300	23764595	4645	4645	4645	4645	9
673	20230619	093200	23722790	4645	4645	4645	4645	1
674	20230619	093100	23718145	4645	4645	4645	4645	0
675	20230619	093000	23718145	4645	4645	4645	4645	1
676	20230619	092900	23713500	4625	4625	4625	4625	44
677	20230619	092800	23510000	4625	4625	4625	4625	1
678	20230619	092700	23505375	4625	4625	4625	4625	0
679	20230619	092600	23505375	4625	4625	4625	4625	0
680	20230619	092500	23505375	4625	4625	4625	4625	0
681	20230619	092400	23505375	4625	4625	4625	4625	8
682	20230619	092300	23468375	4620	4620	4620	4620	0
683	20230619	092200	23468375	4620	4620	4620	4620	0
684	20230619	092100	23468375	4620	4620	4620	4620	71
685	20230619	092000	23140355	4620	4620	4620	4620	0
686	20230619	091900	23140355	4620	4620	4620	4620	112
687	20230619	091800	22622915	4625	4635	4635	4625	228
688	20230619	091700	21567725	4650	4650	4650	4650	2
689	20230619	091600	21558425	4650	4650	4650	4650	0
690	20230619	091500	21558425	4650	4650	4650	4650	0
691	20230619	091400	21558425	4650	4650	4650	4650	0
692	20230619	091300	21558425	4650	4650	4650	4650	1
693	20230619	091200	21553775	4650	4650	4650	4650	0
694	20230619	091100	21553775	4650	4650	4650	4650	0
695	20230619	091000	21553775	4650	4650	4650	4650	0
696	20230619	090900	21553775	4650	4630	4650	4620	2714
697	20230619	090800	9005010	4625	4625	4625	4625	0
698	20230619	090700	9005010	4625	4625	4625	4625	0
699	20230619	090600	9005010	4625	4625	4625	4625	0
700	20230619	090500	9005010	4625	4630	4630	4625	418
701	20230619	090400	7071725	4630	4640	4640	4630	780
702	20230619	090300	3459300	4640	4650	4650	4640	254
703	20230619	090200	2280720	4650	4645	4650	4645	43
704	20230619	090100	2080960	4645	4645	4645	4645	382
705	20230619	090000	306570	4645	4645	4645	4645	66