KissMeData/162300/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194300	195099415	4130	4130	4130	4130	897
3	20230613	194200	195099415	4130	4130	4130	4130	0
4	20230613	194100	195099415	4130	4130	4130	4130	0
5	20230613	194000	195099415	4130	4130	4130	4130	0
6	20230613	193900	195099415	4130	4130	4130	4130	0
7	20230613	193800	195099415	4130	4130	4130	4130	0
8	20230613	193700	195099415	4130	4130	4130	4130	0
9	20230613	193600	195099415	4130	4130	4130	4130	0
10	20230613	193500	195099415	4130	4130	4130	4130	0
11	20230613	193400	195099415	4130	4130	4130	4130	0
12	20230613	193300	195099415	4130	4130	4130	4130	0
13	20230613	193200	195099415	4130	4130	4130	4130	0
14	20230613	193100	195099415	4130	4130	4130	4130	0
15	20230613	193000	195099415	4130	4130	4130	4130	0
16	20230613	192900	195099415	4130	4130	4130	4130	0
17	20230613	192800	195099415	4130	4130	4130	4130	0
18	20230613	192700	195099415	4130	4130	4130	4130	0
19	20230613	192600	195099415	4130	4130	4130	4130	0
20	20230613	192500	195099415	4130	4130	4130	4130	0
21	20230613	192400	195099415	4130	4130	4130	4130	0
22	20230613	192300	195099415	4130	4130	4130	4130	0
23	20230613	192200	195099415	4130	4130	4130	4130	0
24	20230613	192100	195099415	4130	4130	4130	4130	0
25	20230613	192000	195099415	4130	4130	4130	4130	0
26	20230613	191900	195099415	4130	4130	4130	4130	0
27	20230613	191800	195099415	4130	4130	4130	4130	0
28	20230613	191700	195099415	4130	4130	4130	4130	0
29	20230613	191600	195099415	4130	4130	4130	4130	0
30	20230613	191500	195099415	4130	4130	4130	4130	0
31	20230613	191400	195099415	4130	4130	4130	4130	0
32	20230613	191300	195099415	4130	4130	4130	4130	897
33	20230613	191200	195099415	4130	4130	4130	4130	0
34	20230613	191100	195099415	4130	4130	4130	4130	0
35	20230613	191000	195099415	4130	4130	4130	4130	0
36	20230613	190900	195099415	4130	4130	4130	4130	0
37	20230613	190800	195099415	4130	4130	4130	4130	0
38	20230613	190700	195099415	4130	4130	4130	4130	0
39	20230613	190600	195099415	4130	4130	4130	4130	0
40	20230613	190500	195099415	4130	4130	4130	4130	0
41	20230613	190400	195099415	4130	4130	4130	4130	0
42	20230613	190300	195099415	4130	4130	4130	4130	0
43	20230613	190200	195099415	4130	4130	4130	4130	0
44	20230613	190100	195099415	4130	4130	4130	4130	0
45	20230613	190000	195099415	4130	4130	4130	4130	0
46	20230613	185900	195099415	4130	4130	4130	4130	0
47	20230613	185800	195099415	4130	4130	4130	4130	0
48	20230613	185700	195099415	4130	4130	4130	4130	0
49	20230613	185600	195099415	4130	4130	4130	4130	0
50	20230613	185500	195099415	4130	4130	4130	4130	0
51	20230613	185400	195099415	4130	4130	4130	4130	0
52	20230613	185300	195099415	4130	4130	4130	4130	0
53	20230613	185200	195099415	4130	4130	4130	4130	0
54	20230613	185100	195099415	4130	4130	4130	4130	0
55	20230613	185000	195099415	4130	4130	4130	4130	0
56	20230613	184900	195099415	4130	4130	4130	4130	0
57	20230613	184800	195099415	4130	4130	4130	4130	0
58	20230613	184700	195099415	4130	4130	4130	4130	0
59	20230613	184600	195099415	4130	4130	4130	4130	0
60	20230613	184500	195099415	4130	4130	4130	4130	0
61	20230613	184400	195099415	4130	4130	4130	4130	0
62	20230613	184300	195099415	4130	4130	4130	4130	897
63	20230613	184200	195099415	4130	4130	4130	4130	0
64	20230613	184100	195099415	4130	4130	4130	4130	0
65	20230613	184000	195099415	4130	4130	4130	4130	0
66	20230613	183900	195099415	4130	4130	4130	4130	0
67	20230613	183800	195099415	4130	4130	4130	4130	0
68	20230613	183700	195099415	4130	4130	4130	4130	0
69	20230613	183600	195099415	4130	4130	4130	4130	0
70	20230613	183500	195099415	4130	4130	4130	4130	0
71	20230613	183400	195099415	4130	4130	4130	4130	0
72	20230613	183300	195099415	4130	4130	4130	4130	0
73	20230613	183200	195099415	4130	4130	4130	4130	0
74	20230613	183100	195099415	4130	4130	4130	4130	0
75	20230613	183000	195099415	4130	4130	4130	4130	0
76	20230613	182900	195099415	4130	4130	4130	4130	0
77	20230613	182800	195099415	4130	4130	4130	4130	0
78	20230613	182700	195099415	4130	4130	4130	4130	0
79	20230613	182600	195099415	4130	4130	4130	4130	0
80	20230613	182500	195099415	4130	4130	4130	4130	0
81	20230613	182400	195099415	4130	4130	4130	4130	0
82	20230613	182300	195099415	4130	4130	4130	4130	0
83	20230613	182200	195099415	4130	4130	4130	4130	0
84	20230613	182100	195099415	4130	4130	4130	4130	0
85	20230613	182000	195099415	4130	4130	4130	4130	0
86	20230613	181900	195099415	4130	4130	4130	4130	0
87	20230613	181800	195099415	4130	4130	4130	4130	0
88	20230613	181700	195099415	4130	4130	4130	4130	0
89	20230613	181600	195099415	4130	4130	4130	4130	0
90	20230613	181500	195099415	4130	4130	4130	4130	0
91	20230613	181400	195099415	4130	4130	4130	4130	0
92	20230613	181300	195099415	4130	4130	4130	4130	897
93	20230613	181200	195099415	4130	4130	4130	4130	0
94	20230613	181100	195099415	4130	4130	4130	4130	0
95	20230613	181000	195099415	4130	4130	4130	4130	0
96	20230613	180900	195099415	4130	4130	4130	4130	0
97	20230613	180800	195099415	4130	4130	4130	4130	0
98	20230613	180700	195099415	4130	4130	4130	4130	0
99	20230613	180600	195099415	4130	4130	4130	4130	0
100	20230613	180500	195099415	4130	4130	4130	4130	0
101	20230613	180400	195099415	4130	4130	4130	4130	0
102	20230613	180300	195099415	4130	4130	4130	4130	0
103	20230613	180200	195099415	4130	4130	4130	4130	0
104	20230613	180100	195099415	4130	4130	4130	4130	0
105	20230613	180000	195099415	4130	4130	4130	4130	0
106	20230613	175900	195099415	4130	4130	4130	4130	0
107	20230613	175800	195099415	4130	4130	4130	4130	0
108	20230613	175700	195099415	4130	4130	4130	4130	0
109	20230613	175600	195099415	4130	4130	4130	4130	0
110	20230613	175500	195099415	4130	4130	4130	4130	0
111	20230613	175400	195099415	4130	4130	4130	4130	0
112	20230613	175300	195099415	4130	4130	4130	4130	0
113	20230613	175200	195099415	4130	4130	4130	4130	0
114	20230613	175100	195099415	4130	4130	4130	4130	0
115	20230613	175000	195099415	4130	4130	4130	4130	0
116	20230613	174900	195099415	4130	4130	4130	4130	0
117	20230613	174800	195099415	4130	4130	4130	4130	0
118	20230613	174700	195099415	4130	4130	4130	4130	0
119	20230613	174600	195099415	4130	4130	4130	4130	0
120	20230613	174500	195099415	4130	4130	4130	4130	0
121	20230613	174400	195099415	4130	4130	4130	4130	0
122	20230613	174300	195099415	4130	4130	4130	4130	897
123	20230613	174200	195099415	4130	4130	4130	4130	0
124	20230613	174100	195099415	4130	4130	4130	4130	0
125	20230613	174000	195099415	4130	4130	4130	4130	0
126	20230613	173900	195099415	4130	4130	4130	4130	0
127	20230613	173800	195099415	4130	4130	4130	4130	0
128	20230613	173700	195099415	4130	4130	4130	4130	0
129	20230613	173600	195099415	4130	4130	4130	4130	0
130	20230613	173500	195099415	4130	4130	4130	4130	0
131	20230613	173400	195099415	4130	4130	4130	4130	0
132	20230613	173300	195099415	4130	4130	4130	4130	0
133	20230613	173200	195099415	4130	4130	4130	4130	0
134	20230613	173100	195099415	4130	4130	4130	4130	0
135	20230613	173000	195099415	4130	4130	4130	4130	0
136	20230613	172900	195099415	4130	4130	4130	4130	0
137	20230613	172800	195099415	4130	4130	4130	4130	0
138	20230613	172700	195099415	4130	4130	4130	4130	0
139	20230613	172600	195099415	4130	4130	4130	4130	0
140	20230613	172500	195099415	4130	4130	4130	4130	0
141	20230613	172400	195099415	4130	4130	4130	4130	0
142	20230613	172300	195099415	4130	4130	4130	4130	0
143	20230613	172200	195099415	4130	4130	4130	4130	0
144	20230613	172100	195099415	4130	4130	4130	4130	0
145	20230613	172000	195099415	4130	4130	4130	4130	0
146	20230613	171900	195099415	4130	4130	4130	4130	0
147	20230613	171800	195099415	4130	4130	4130	4130	0
148	20230613	171700	195099415	4130	4130	4130	4130	0
149	20230613	171600	195099415	4130	4130	4130	4130	0
150	20230613	171500	195099415	4130	4130	4130	4130	0
151	20230613	171400	195099415	4130	4130	4130	4130	0
152	20230613	171300	195099415	4130	4130	4130	4130	897
153	20230613	171200	195099415	4130	4130	4130	4130	0
154	20230613	171100	195099415	4130	4130	4130	4130	0
155	20230613	171000	195099415	4130	4130	4130	4130	0
156	20230613	170900	195099415	4130	4130	4130	4130	0
157	20230613	170800	195099415	4130	4130	4130	4130	0
158	20230613	170700	195099415	4130	4130	4130	4130	0
159	20230613	170600	195099415	4130	4130	4130	4130	0
160	20230613	170500	195099415	4130	4130	4130	4130	0
161	20230613	170400	195099415	4130	4130	4130	4130	0
162	20230613	170300	195099415	4130	4130	4130	4130	0
163	20230613	170200	195099415	4130	4130	4130	4130	0
164	20230613	170100	195099415	4130	4130	4130	4130	0
165	20230613	170000	195099415	4130	4130	4130	4130	0
166	20230613	165900	195099415	4130	4130	4130	4130	0
167	20230613	165800	195099415	4130	4130	4130	4130	0
168	20230613	165700	195099415	4130	4130	4130	4130	0
169	20230613	165600	195099415	4130	4130	4130	4130	0
170	20230613	165500	195099415	4130	4130	4130	4130	0
171	20230613	165400	195099415	4130	4130	4130	4130	0
172	20230613	165300	195099415	4130	4130	4130	4130	0
173	20230613	165200	195099415	4130	4130	4130	4130	0
174	20230613	165100	195099415	4130	4130	4130	4130	0
175	20230613	165000	195099415	4130	4130	4130	4130	0
176	20230613	164900	195099415	4130	4130	4130	4130	0
177	20230613	164800	195099415	4130	4130	4130	4130	0
178	20230613	164700	195099415	4130	4130	4130	4130	0
179	20230613	164600	195099415	4130	4130	4130	4130	0
180	20230613	164500	195099415	4130	4130	4130	4130	0
181	20230613	164400	195099415	4130	4130	4130	4130	0
182	20230613	164300	195099415	4130	4130	4130	4130	897
183	20230613	164200	195099415	4130	4130	4130	4130	0
184	20230613	164100	195099415	4130	4130	4130	4130	0
185	20230613	164000	195099415	4130	4130	4130	4130	0
186	20230613	163900	195099415	4130	4130	4130	4130	0
187	20230613	163800	195099415	4130	4130	4130	4130	0
188	20230613	163700	195099415	4130	4130	4130	4130	0
189	20230613	163600	195099415	4130	4130	4130	4130	0
190	20230613	163500	195099415	4130	4130	4130	4130	0
191	20230613	163400	195099415	4130	4130	4130	4130	0
192	20230613	163300	195099415	4130	4130	4130	4130	0
193	20230613	163200	195099415	4130	4130	4130	4130	0
194	20230613	163100	195099415	4130	4130	4130	4130	0
195	20230613	163000	195099415	4130	4130	4130	4130	0
196	20230613	162900	195099415	4130	4130	4130	4130	0
197	20230613	162800	195099415	4130	4130	4130	4130	0
198	20230613	162700	195099415	4130	4130	4130	4130	0
199	20230613	162600	195099415	4130	4130	4130	4130	0
200	20230613	162500	195099415	4130	4130	4130	4130	0
201	20230613	162400	195099415	4130	4130	4130	4130	0
202	20230613	162300	195099415	4130	4130	4130	4130	0
203	20230613	162200	195099415	4130	4130	4130	4130	0
204	20230613	162100	195099415	4130	4130	4130	4130	0
205	20230613	162000	195099415	4130	4130	4130	4130	0
206	20230613	161900	195099415	4130	4130	4130	4130	0
207	20230613	161800	195099415	4130	4130	4130	4130	0
208	20230613	161700	195099415	4130	4130	4130	4130	0
209	20230613	161600	195099415	4130	4130	4130	4130	0
210	20230613	161500	195099415	4130	4130	4130	4130	0
211	20230613	161400	195099415	4130	4130	4130	4130	0
212	20230613	161300	195099415	4130	4130	4130	4130	897
213	20230613	161200	195099415	4130	4130	4130	4130	0
214	20230613	161100	195099415	4130	4130	4130	4130	0
215	20230613	161000	195099415	4130	4130	4130	4130	0
216	20230613	160900	195099415	4130	4130	4130	4130	0
217	20230613	160800	195099415	4130	4130	4130	4130	0
218	20230613	160700	195099415	4130	4130	4130	4130	0
219	20230613	160600	195099415	4130	4130	4130	4130	0
220	20230613	160500	195099415	4130	4130	4130	4130	0
221	20230613	160400	195099415	4130	4130	4130	4130	0
222	20230613	160300	195099415	4130	4130	4130	4130	0
223	20230613	160200	195099415	4130	4130	4130	4130	0
224	20230613	160100	195099415	4130	4130	4130	4130	0
225	20230613	160000	195099415	4130	4130	4130	4130	0
226	20230613	155900	195099415	4130	4130	4130	4130	0
227	20230613	155800	195099415	4130	4130	4130	4130	0
228	20230613	155700	195099415	4130	4130	4130	4130	0
229	20230613	155600	195099415	4130	4130	4130	4130	0
230	20230613	155500	195099415	4130	4130	4130	4130	0
231	20230613	155400	195099415	4130	4130	4130	4130	0
232	20230613	155300	195099415	4130	4130	4130	4130	0
233	20230613	155200	195099415	4130	4130	4130	4130	0
234	20230613	155100	195099415	4130	4130	4130	4130	0
235	20230613	155000	195099415	4130	4130	4130	4130	0
236	20230613	154900	195099415	4130	4130	4130	4130	0
237	20230613	154800	195099415	4130	4130	4130	4130	0
238	20230613	154700	195099415	4130	4130	4130	4130	0
239	20230613	154600	195099415	4130	4130	4130	4130	0
240	20230613	154500	195099415	4130	4130	4130	4130	0
241	20230613	154400	195099415	4130	4130	4130	4130	0
242	20230613	154300	195099415	4130	4130	4130	4130	897
243	20230613	154200	195099415	4130	4130	4130	4130	0
244	20230613	154100	195099415	4130	4130	4130	4130	0
245	20230613	154000	195099415	4130	4130	4130	4130	0
246	20230613	153900	195099415	4130	4130	4130	4130	0
247	20230613	153800	195099415	4130	4130	4130	4130	0
248	20230613	153700	195099415	4130	4130	4130	4130	0
249	20230613	153600	195099415	4130	4130	4130	4130	0
250	20230613	153500	195099415	4130	4130	4130	4130	0
251	20230613	153400	195099415	4130	4130	4130	4130	0
252	20230613	153300	195099415	4130	4130	4130	4130	0
253	20230613	153200	195099415	4130	4130	4130	4130	0
254	20230613	153100	195099415	4130	4130	4130	4130	0
255	20230613	153000	195099415	4130	4130	4130	4130	897
256	20230613	152900	191394805	4130	4130	4130	4130	0
257	20230613	152800	191394805	4130	4130	4130	4130	0
258	20230613	152700	191394805	4130	4130	4130	4130	0
259	20230613	152600	191394805	4130	4130	4130	4130	0
260	20230613	152500	191394805	4130	4130	4130	4130	0
261	20230613	152400	191394805	4130	4130	4130	4130	0
262	20230613	152300	191394805	4130	4130	4130	4130	0
263	20230613	152200	191394805	4130	4130	4130	4130	0
264	20230613	152100	191394805	4130	4130	4130	4130	0
265	20230613	152000	191394805	4130	4130	4130	4130	0
266	20230613	151900	191394805	4130	4120	4130	4115	77
267	20230613	151800	191077600	4120	4115	4120	4110	47
268	20230613	151700	190884090	4115	4115	4115	4110	234
269	20230613	151600	189922275	4115	4110	4115	4110	23
270	20230613	151500	189827645	4110	4110	4110	4110	65
271	20230613	151400	189560495	4110	4110	4110	4110	10
272	20230613	151300	189519395	4110	4110	4110	4110	270
273	20230613	151200	188409695	4110	4110	4110	4110	1
274	20230613	151100	188405585	4105	4105	4105	4105	0
275	20230613	151000	188405585	4105	4105	4105	4105	0
276	20230613	150900	188405585	4105	4105	4105	4105	10
277	20230613	150800	188364535	4110	4110	4110	4110	0
278	20230613	150700	188364535	4110	4110	4110	4110	0
279	20230613	150600	188364535	4110	4110	4110	4110	0
280	20230613	150500	188364535	4110	4110	4110	4110	0
281	20230613	150400	188364535	4110	4110	4110	4110	0
282	20230613	150300	188364535	4110	4110	4110	4110	0
283	20230613	150200	188364535	4110	4110	4110	4110	4
284	20230613	150100	188348095	4105	4105	4105	4105	0
285	20230613	150000	188348095	4105	4105	4105	4105	2
286	20230613	145900	188339885	4110	4105	4110	4105	5
287	20230613	145800	188319355	4105	4105	4105	4105	13
288	20230613	145700	188265990	4105	4105	4105	4105	100
289	20230613	145600	187855490	4105	4105	4105	4105	0
290	20230613	145500	187855490	4105	4105	4105	4105	0
291	20230613	145400	187855490	4105	4105	4105	4105	19
292	20230613	145300	187777495	4100	4100	4100	4100	665
293	20230613	145200	185050995	4100	4100	4100	4100	384
294	20230613	145100	183476595	4105	4105	4105	4105	0
295	20230613	145000	183476595	4105	4105	4105	4105	1
296	20230613	144900	183472490	4100	4105	4105	4100	101
297	20230613	144800	183057890	4105	4105	4105	4105	1
298	20230613	144700	183053785	4120	4120	4120	4120	1
299	20230613	144600	183049665	4100	4105	4105	4100	671
300	20230613	144500	180298205	4120	4120	4120	4120	0
301	20230613	144400	180298205	4120	4120	4120	4120	0
302	20230613	144300	180298205	4120	4120	4120	4120	0
303	20230613	144200	180298205	4120	4120	4120	4120	0
304	20230613	144100	180298205	4120	4120	4120	4120	0
305	20230613	144000	180298205	4120	4110	4120	4105	11
306	20230613	143900	180252990	4105	4105	4105	4105	15
307	20230613	143800	180191415	4105	4105	4105	4105	233
308	20230613	143700	179234950	4110	4110	4110	4110	2
309	20230613	143600	179226730	4105	4105	4105	4105	0
310	20230613	143500	179226730	4105	4105	4105	4105	0
311	20230613	143400	179226730	4105	4105	4105	4105	0
312	20230613	143300	179226730	4105	4105	4105	4105	0
313	20230613	143200	179226730	4105	4105	4105	4105	0
314	20230613	143100	179226730	4105	4105	4105	4105	0
315	20230613	143000	179226730	4105	4105	4105	4105	1
316	20230613	142900	179222625	4125	4125	4125	4125	0
317	20230613	142800	179222625	4125	4125	4125	4125	0
318	20230613	142700	179222625	4125	4125	4125	4125	0
319	20230613	142600	179222625	4125	4125	4125	4125	0
320	20230613	142500	179222625	4125	4125	4125	4125	2
321	20230613	142400	179214375	4125	4125	4125	4125	0
322	20230613	142300	179214375	4125	4105	4125	4105	31
323	20230613	142200	179087100	4105	4105	4105	4105	33
324	20230613	142100	178951635	4105	4105	4105	4105	0
325	20230613	142000	178951635	4105	4105	4105	4105	0
326	20230613	141900	178951635	4105	4105	4105	4105	0
327	20230613	141800	178951635	4105	4105	4105	4105	0
328	20230613	141700	178951635	4105	4105	4105	4105	10
329	20230613	141600	178910585	4100	4100	4100	4100	0
330	20230613	141500	178910585	4100	4100	4100	4100	0
331	20230613	141400	178910585	4100	4100	4100	4100	0
332	20230613	141300	178910585	4100	4100	4100	4100	0
333	20230613	141200	178910585	4100	4100	4100	4100	250
334	20230613	141100	177885585	4100	4100	4100	4100	490
335	20230613	141000	175876585	4125	4125	4125	4125	0
336	20230613	140900	175876585	4125	4125	4125	4125	0
337	20230613	140800	175876585	4125	4125	4125	4125	2
338	20230613	140700	175868335	4125	4125	4125	4125	0
339	20230613	140600	175868335	4125	4125	4125	4125	3
340	20230613	140500	175855960	4125	4125	4125	4100	406
341	20230613	140400	174191210	4125	4110	4125	4100	503
342	20230613	140300	172128820	4100	4100	4100	4100	0
343	20230613	140200	172128820	4100	4100	4100	4100	0
344	20230613	140100	172128820	4100	4100	4100	4100	2
345	20230613	140000	172120620	4125	4125	4125	4100	4
346	20230613	135900	172104145	4100	4100	4100	4100	0
347	20230613	135800	172104145	4100	4100	4100	4100	450
348	20230613	135700	170259145	4100	4110	4110	4100	1000
349	20230613	135600	166159115	4105	4110	4110	4105	458
350	20230613	135500	164277235	4110	4120	4120	4110	385
351	20230613	135400	162694060	4125	4125	4125	4125	0
352	20230613	135300	162694060	4125	4125	4125	4125	200
353	20230613	135200	161869060	4130	4130	4130	4130	56
354	20230613	135100	161637780	4135	4135	4135	4135	0
355	20230613	135000	161637780	4135	4135	4135	4135	0
356	20230613	134900	161637780	4135	4135	4135	4135	0
357	20230613	134800	161637780	4135	4135	4135	4135	0
358	20230613	134700	161637780	4135	4135	4135	4135	0
359	20230613	134600	161637780	4135	4135	4135	4135	0
360	20230613	134500	161637780	4135	4135	4135	4135	30
361	20230613	134400	161513730	4135	4135	4135	4135	50
362	20230613	134300	161306980	4135	4135	4135	4135	0
363	20230613	134200	161306980	4135	4135	4135	4135	0
364	20230613	134100	161306980	4135	4135	4135	4135	0
365	20230613	134000	161306980	4135	4135	4135	4135	0
366	20230613	133900	161306980	4135	4135	4135	4135	0
367	20230613	133800	161306980	4135	4135	4135	4135	5
368	20230613	133700	161286305	4130	4130	4130	4130	0
369	20230613	133600	161286305	4130	4130	4130	4130	0
370	20230613	133500	161286305	4130	4130	4135	4130	281
371	20230613	133400	160125025	4120	4120	4120	4120	0
372	20230613	133300	160125025	4120	4120	4120	4120	0
373	20230613	133200	160125025	4120	4115	4120	4115	526
374	20230613	133100	157959455	4115	4115	4115	4115	0
375	20230613	133000	157959455	4115	4125	4125	4115	139
376	20230613	132900	157386090	4135	4135	4135	4135	0
377	20230613	132800	157386090	4135	4135	4135	4135	6
378	20230613	132700	157361280	4100	4130	4130	4100	3000
379	20230613	132600	145031465	4135	4135	4135	4135	0
380	20230613	132500	145031465	4135	4135	4135	4135	0
381	20230613	132400	145031465	4135	4135	4135	4135	0
382	20230613	132300	145031465	4135	4135	4135	4135	0
383	20230613	132200	145031465	4135	4135	4135	4135	0
384	20230613	132100	145031465	4135	4135	4135	4135	1035
385	20230613	132000	140751740	4140	4140	4140	4140	0
386	20230613	131900	140751740	4140	4140	4140	4140	1
387	20230613	131800	140747600	4145	4145	4145	4145	0
388	20230613	131700	140747600	4145	4145	4145	4145	0
389	20230613	131600	140747600	4145	4145	4145	4145	4
390	20230613	131500	140731020	4135	4135	4135	4135	0
391	20230613	131400	140731020	4135	4145	4145	4135	300
392	20230613	131300	139489760	4145	4145	4145	4145	103
393	20230613	131200	139062825	4145	4145	4145	4145	77
394	20230613	131100	138743660	4145	4145	4145	4145	1
395	20230613	131000	138739515	4145	4145	4145	4140	33
396	20230613	130900	138602885	4145	4145	4145	4145	0
397	20230613	130800	138602885	4145	4145	4145	4145	11
398	20230613	130700	138557290	4145	4145	4145	4145	0
399	20230613	130600	138557290	4145	4145	4145	4145	0
400	20230613	130500	138557290	4145	4145	4145	4145	1
401	20230613	130400	138553145	4150	4150	4150	4150	1
402	20230613	130300	138548995	4145	4145	4145	4145	2
403	20230613	130200	138540705	4140	4140	4140	4140	2
404	20230613	130100	138532425	4150	4150	4150	4150	0
405	20230613	130000	138532425	4150	4145	4150	4145	2
406	20230613	125900	138524130	4135	4135	4135	4135	0
407	20230613	125800	138524130	4135	4135	4135	4135	0
408	20230613	125700	138524130	4135	4135	4135	4135	0
409	20230613	125600	138524130	4135	4135	4135	4135	0
410	20230613	125500	138524130	4135	4135	4135	4135	0
411	20230613	125400	138524130	4135	4135	4135	4135	0
412	20230613	125300	138524130	4135	4135	4135	4135	94
413	20230613	125200	138135440	4135	4150	4150	4135	838
414	20230613	125100	134667120	4145	4145	4145	4145	61
415	20230613	125000	134414275	4150	4150	4150	4150	1
416	20230613	124900	134410125	4145	4145	4145	4145	125
417	20230613	124800	133892000	4150	4150	4150	4150	51
418	20230613	124700	133680350	4155	4155	4155	4155	18
419	20230613	124600	133605560	4155	4155	4155	4155	68
420	20230613	124500	133323020	4160	4160	4160	4160	179
421	20230613	124400	132578380	4160	4170	4170	4160	183
422	20230613	124300	131816585	4165	4150	4165	4150	216
423	20230613	124200	130918895	4150	4150	4150	4150	326
424	20230613	124100	129565995	4150	4145	4150	4140	1351
425	20230613	124000	123966140	4145	4140	4145	4140	30
426	20230613	123900	123841930	4140	4140	4145	4140	994
427	20230613	123800	119722315	4130	4130	4130	4130	62
428	20230613	123700	119466255	4125	4125	4125	4125	345
429	20230613	123600	118043130	4130	4135	4135	4130	145
430	20230613	123500	117444270	4140	4140	4140	4140	0
431	20230613	123400	117444270	4140	4140	4140	4140	0
432	20230613	123300	117444270	4140	4140	4140	4140	483
433	20230613	123200	115444650	4140	4140	4140	4140	0
434	20230613	123100	115444650	4140	4140	4140	4140	8
435	20230613	123000	115411530	4140	4140	4140	4140	16
436	20230613	122900	115345290	4135	4135	4135	4135	31
437	20230613	122800	115217105	4135	4135	4135	4135	51
438	20230613	122700	115006220	4130	4130	4130	4130	99
439	20230613	122600	114597350	4125	4125	4125	4125	48
440	20230613	122500	114399350	4120	4120	4120	4120	0
441	20230613	122400	114399350	4120	4120	4120	4120	0
442	20230613	122300	114399350	4120	4120	4120	4120	1
443	20230613	122200	114395230	4125	4125	4125	4125	0
444	20230613	122100	114395230	4125	4125	4125	4125	0
445	20230613	122000	114395230	4125	4125	4125	4125	0
446	20230613	121900	114395230	4125	4125	4125	4125	1
447	20230613	121800	114391105	4110	4110	4110	4110	224
448	20230613	121700	113470465	4110	4125	4125	4110	336
449	20230613	121600	112089185	4115	4120	4120	4115	30
450	20230613	121500	111965630	4120	4120	4120	4120	0
451	20230613	121400	111965630	4120	4120	4120	4120	262
452	20230613	121300	110886190	4115	4115	4115	4115	10
453	20230613	121200	110845040	4125	4125	4125	4125	0
454	20230613	121100	110845040	4125	4125	4125	4125	0
455	20230613	121000	110845040	4125	4125	4125	4125	0
456	20230613	120900	110845040	4125	4125	4125	4125	300
457	20230613	120800	109607540	4125	4125	4125	4125	0
458	20230613	120700	109607540	4125	4125	4125	4125	200
459	20230613	120600	108782540	4125	4125	4125	4125	21
460	20230613	120500	108695915	4110	4110	4110	4110	0
461	20230613	120400	108695915	4110	4110	4110	4110	278
462	20230613	120300	107553335	4110	4115	4115	4110	95
463	20230613	120200	107162765	4110	4110	4110	4110	0
464	20230613	120100	107162765	4110	4110	4110	4110	0
465	20230613	120000	107162765	4110	4110	4110	4110	290
466	20230613	115900	105970865	4110	4110	4110	4110	100
467	20230613	115800	105559865	4110	4110	4110	4110	100
468	20230613	115700	105148865	4110	4115	4115	4110	40
469	20230613	115600	104984350	4110	4110	4110	4110	0
470	20230613	115500	104984350	4110	4110	4110	4110	0
471	20230613	115400	104984350	4110	4120	4120	4110	210
472	20230613	115300	104120830	4125	4125	4125	4125	0
473	20230613	115200	104120830	4125	4125	4125	4125	10
474	20230613	115100	104079580	4120	4120	4120	4120	0
475	20230613	115000	104079580	4120	4120	4120	4120	30
476	20230613	114900	103955980	4115	4115	4115	4115	0
477	20230613	114800	103955980	4115	4115	4115	4115	65
478	20230613	114700	103688505	4115	4115	4115	4115	524
479	20230613	114600	101532245	4115	4115	4115	4115	0
480	20230613	114500	101532245	4115	4115	4115	4115	150
481	20230613	114400	100914995	4125	4125	4125	4125	0
482	20230613	114300	100914995	4125	4125	4125	4125	260
483	20230613	114200	99842495	4120	4120	4120	4120	0
484	20230613	114100	99842495	4120	4120	4120	4120	0
485	20230613	114000	99842495	4120	4120	4120	4120	0
486	20230613	113900	99842495	4120	4120	4120	4120	0
487	20230613	113800	99842495	4120	4120	4120	4120	284
488	20230613	113700	98672415	4120	4120	4120	4120	228
489	20230613	113600	97733055	4120	4120	4120	4120	0
490	20230613	113500	97733055	4120	4125	4125	4120	1790
491	20230613	113400	90349740	4125	4125	4130	4125	393
492	20230613	113300	88728610	4125	4125	4125	4125	0
493	20230613	113200	88728610	4125	4125	4125	4125	0
494	20230613	113100	88728610	4125	4125	4125	4125	0
495	20230613	113000	88728610	4125	4125	4125	4125	0
496	20230613	112900	88728610	4125	4125	4125	4125	0
497	20230613	112800	88728610	4125	4125	4125	4125	0
498	20230613	112700	88728610	4125	4125	4125	4125	30
499	20230613	112600	88604860	4125	4125	4125	4125	159
500	20230613	112500	87948985	4115	4115	4115	4115	0
501	20230613	112400	87948985	4115	4110	4115	4110	86
502	20230613	112300	87595205	4110	4110	4110	4110	92
503	20230613	112200	87217085	4110	4110	4110	4110	0
504	20230613	112100	87217085	4110	4110	4110	4110	253
505	20230613	112000	86177255	4110	4115	4115	4110	1271
506	20230613	111900	80947110	4125	4125	4125	4125	100
507	20230613	111800	80534610	4125	4125	4125	4125	1
508	20230613	111700	80530485	4125	4125	4125	4125	0
509	20230613	111600	80530485	4125	4125	4125	4125	1
510	20230613	111500	80526360	4125	4125	4125	4125	40
511	20230613	111400	80361360	4125	4115	4125	4115	52
512	20230613	111300	80147350	4135	4125	4135	4125	1000
513	20230613	111200	76015800	4115	4115	4115	4115	0
514	20230613	111100	76015800	4115	4115	4115	4115	116
515	20230613	111000	75538460	4115	4115	4115	4115	0
516	20230613	110900	75538460	4115	4115	4115	4115	3
517	20230613	110800	75526115	4110	4110	4110	4110	0
518	20230613	110700	75526115	4110	4110	4110	4110	56
519	20230613	110600	75295955	4110	4110	4110	4110	181
520	20230613	110500	74552045	4110	4110	4110	4110	0
521	20230613	110400	74552045	4110	4110	4110	4110	0
522	20230613	110300	74552045	4110	4110	4110	4110	0
523	20230613	110200	74552045	4110	4110	4110	4110	18
524	20230613	110100	74478065	4115	4115	4115	4115	0
525	20230613	110000	74478065	4115	4115	4115	4115	5
526	20230613	105900	74457490	4115	4115	4115	4115	51
527	20230613	105800	74247625	4115	4115	4115	4115	0
528	20230613	105700	74247625	4115	4115	4115	4115	0
529	20230613	105600	74247625	4115	4115	4115	4115	21
530	20230613	105500	74161210	4115	4115	4115	4115	0
531	20230613	105400	74161210	4115	4115	4115	4115	0
532	20230613	105300	74161210	4115	4120	4120	4115	16
533	20230613	105200	74095335	4120	4115	4120	4115	1455
534	20230613	105100	68101205	4095	4095	4095	4095	0
535	20230613	105000	68101205	4095	4100	4100	4095	465
536	20230613	104900	66196470	4115	4115	4115	4115	31
537	20230613	104800	66068905	4115	4115	4115	4115	3
538	20230613	104700	66056560	4100	4100	4100	4100	0
539	20230613	104600	66056560	4100	4105	4105	4100	160
540	20230613	104500	65400555	4100	4100	4100	4100	0
541	20230613	104400	65400555	4100	4100	4100	4100	0
542	20230613	104300	65400555	4100	4100	4100	4100	0
543	20230613	104200	65400555	4100	4105	4105	4100	347
544	20230613	104100	63976990	4105	4105	4105	4105	0
545	20230613	104000	63976990	4105	4105	4105	4105	0
546	20230613	103900	63976990	4105	4105	4105	4105	0
547	20230613	103800	63976990	4105	4105	4105	4105	0
548	20230613	103700	63976990	4105	4105	4105	4105	200
549	20230613	103600	63155990	4120	4120	4120	4120	142
550	20230613	103500	62570950	4120	4120	4120	4120	668
551	20230613	103400	59818790	4115	4110	4115	4110	697
552	20230613	103300	56950905	4110	4110	4110	4110	0
553	20230613	103200	56950905	4110	4110	4110	4110	0
554	20230613	103100	56950905	4110	4110	4110	4110	78
555	20230613	103000	56630325	4115	4115	4115	4115	0
556	20230613	102900	56630325	4115	4115	4115	4115	0
557	20230613	102800	56630325	4115	4115	4115	4115	100
558	20230613	102700	56218825	4115	4115	4115	4115	0
559	20230613	102600	56218825	4115	4115	4115	4115	0
560	20230613	102500	56218825	4115	4115	4115	4115	0
561	20230613	102400	56218825	4115	4115	4115	4115	0
562	20230613	102300	56218825	4115	4115	4115	4115	90
563	20230613	102200	55848475	4115	4115	4115	4115	0
564	20230613	102100	55848475	4115	4115	4115	4115	0
565	20230613	102000	55848475	4115	4115	4115	4115	0
566	20230613	101900	55848475	4115	4115	4115	4115	1
567	20230613	101800	55844360	4120	4120	4120	4120	120
568	20230613	101700	55349960	4120	4120	4120	4120	0
569	20230613	101600	55349960	4120	4120	4120	4120	55
570	20230613	101500	55123360	4120	4120	4120	4120	0
571	20230613	101400	55123360	4120	4120	4120	4120	200
572	20230613	101300	54299360	4120	4120	4120	4120	0
573	20230613	101200	54299360	4120	4120	4120	4120	0
574	20230613	101100	54299360	4120	4120	4120	4120	0
575	20230613	101000	54299360	4120	4120	4120	4120	1
576	20230613	100900	54295240	4120	4120	4120	4120	0
577	20230613	100800	54295240	4120	4120	4120	4120	1
578	20230613	100700	54291120	4120	4120	4120	4120	0
579	20230613	100600	54291120	4120	4120	4120	4120	1
580	20230613	100500	54287000	4100	4105	4105	4100	13
581	20230613	100400	54233695	4100	4100	4100	4100	454
582	20230613	100300	52372295	4105	4115	4115	4105	331
583	20230613	100200	51010940	4105	4115	4115	4105	2364
584	20230613	100100	41283340	4115	4115	4115	4115	1
585	20230613	100000	41279225	4115	4110	4115	4110	5
586	20230613	095900	41258670	4105	4105	4105	4105	0
587	20230613	095800	41258670	4105	4105	4105	4105	0
588	20230613	095700	41258670	4105	4105	4105	4105	0
589	20230613	095600	41258670	4105	4110	4110	4105	118
590	20230613	095500	40774265	4100	4100	4100	4100	0
591	20230613	095400	40774265	4100	4100	4100	4100	0
592	20230613	095300	40774265	4100	4110	4110	4100	100
593	20230613	095200	40364240	4110	4110	4110	4110	50
594	20230613	095100	40158740	4105	4105	4105	4105	0
595	20230613	095000	40158740	4105	4105	4105	4105	0
596	20230613	094900	40158740	4105	4105	4105	4105	10
597	20230613	094800	40117690	4100	4110	4110	4100	716
598	20230613	094700	37182080	4105	4105	4105	4105	14
599	20230613	094600	37124610	4110	4110	4110	4110	0
600	20230613	094500	37124610	4110	4110	4110	4110	564
601	20230613	094400	34806570	4110	4110	4110	4110	62
602	20230613	094300	34551750	4105	4100	4110	4100	186
603	20230613	094200	33788135	4105	4105	4105	4105	11
604	20230613	094100	33742980	4110	4115	4115	4110	10
605	20230613	094000	33701855	4120	4120	4120	4120	0
606	20230613	093900	33701855	4120	4120	4120	4120	0
607	20230613	093800	33701855	4120	4125	4125	4120	38
608	20230613	093700	33545285	4120	4120	4120	4120	0
609	20230613	093600	33545285	4120	4120	4120	4120	154
610	20230613	093500	32910805	4120	4120	4120	4120	6
611	20230613	093400	32886085	4120	4120	4120	4120	10
612	20230613	093300	32844885	4120	4120	4120	4120	1
613	20230613	093200	32840765	4120	4120	4120	4120	0
614	20230613	093100	32840765	4120	4120	4120	4120	15
615	20230613	093000	32778965	4120	4120	4120	4120	17
616	20230613	092900	32708925	4100	4110	4110	4100	1124
617	20230613	092800	28092595	4110	4105	4110	4100	1543
618	20230613	092700	21756640	4095	4095	4095	4095	0
619	20230613	092600	21756640	4095	4100	4100	4095	10
620	20230613	092500	21715675	4105	4105	4105	4105	215
621	20230613	092400	20833100	4105	4105	4105	4105	0
622	20230613	092300	20833100	4105	4110	4110	4105	86
623	20230613	092200	20479920	4110	4110	4110	4110	50
624	20230613	092100	20274420	4110	4110	4110	4110	0
625	20230613	092000	20274420	4110	4110	4110	4110	10
626	20230613	091900	20233320	4115	4115	4115	4115	121
627	20230613	091800	19735405	4115	4115	4115	4115	10
628	20230613	091700	19694255	4120	4120	4120	4120	0
629	20230613	091600	19694255	4120	4120	4120	4120	82
630	20230613	091500	19356415	4120	4120	4120	4120	1
631	20230613	091400	19352295	4120	4120	4120	4120	151
632	20230613	091300	18730175	4120	4120	4120	4120	0
633	20230613	091200	18730175	4120	4120	4120	4120	1
634	20230613	091100	18726055	4125	4125	4125	4125	1
635	20230613	091000	18721930	4120	4120	4120	4120	0
636	20230613	090900	18721930	4120	4130	4130	4120	25
637	20230613	090800	18618830	4120	4120	4120	4120	344
638	20230613	090700	17201550	4090	4105	4105	4090	501
639	20230613	090600	15151875	4090	4090	4090	4080	164
640	20230613	090500	14481395	4090	4110	4110	4090	430
641	20230613	090400	12722360	4110	4120	4120	4110	635
642	20230613	090300	10107690	4120	4120	4120	4115	368
643	20230613	090200	8591865	4120	4120	4120	4120	112
644	20230613	090100	8130425	4120	4125	4125	4120	7
645	20230613	090000	8101555	4125	4095	4130	4095	1977