KissMeData/072470/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201700	826873280	4750	4750	4750	4750	11892
3	20230607	201600	826873280	4750	4750	4750	4750	0
4	20230607	201500	826873280	4750	4750	4750	4750	0
5	20230607	201400	826873280	4750	4750	4750	4750	0
6	20230607	201300	826873280	4750	4750	4750	4750	0
7	20230607	201200	826873280	4750	4750	4750	4750	0
8	20230607	201100	826873280	4750	4750	4750	4750	0
9	20230607	201000	826873280	4750	4750	4750	4750	0
10	20230607	200900	826873280	4750	4750	4750	4750	0
11	20230607	200800	826873280	4750	4750	4750	4750	0
12	20230607	200700	826873280	4750	4750	4750	4750	0
13	20230607	200600	826873280	4750	4750	4750	4750	0
14	20230607	200500	826873280	4750	4750	4750	4750	0
15	20230607	200400	826873280	4750	4750	4750	4750	0
16	20230607	200300	826873280	4750	4750	4750	4750	0
17	20230607	200200	826873280	4750	4750	4750	4750	0
18	20230607	200100	826873280	4750	4750	4750	4750	0
19	20230607	200000	826873280	4750	4750	4750	4750	0
20	20230607	195900	826873280	4750	4750	4750	4750	0
21	20230607	195800	826873280	4750	4750	4750	4750	0
22	20230607	195700	826873280	4750	4750	4750	4750	0
23	20230607	195600	826873280	4750	4750	4750	4750	0
24	20230607	195500	826873280	4750	4750	4750	4750	0
25	20230607	195400	826873280	4750	4750	4750	4750	0
26	20230607	195300	826873280	4750	4750	4750	4750	0
27	20230607	195200	826873280	4750	4750	4750	4750	0
28	20230607	195100	826873280	4750	4750	4750	4750	0
29	20230607	195000	826873280	4750	4750	4750	4750	0
30	20230607	194900	826873280	4750	4750	4750	4750	0
31	20230607	194800	826873280	4750	4750	4750	4750	0
32	20230607	194700	826873280	4750	4750	4750	4750	11892
33	20230607	194600	826873280	4750	4750	4750	4750	0
34	20230607	194500	826873280	4750	4750	4750	4750	0
35	20230607	194400	826873280	4750	4750	4750	4750	0
36	20230607	194300	826873280	4750	4750	4750	4750	0
37	20230607	194200	826873280	4750	4750	4750	4750	0
38	20230607	194100	826873280	4750	4750	4750	4750	0
39	20230607	194000	826873280	4750	4750	4750	4750	0
40	20230607	193900	826873280	4750	4750	4750	4750	0
41	20230607	193800	826873280	4750	4750	4750	4750	0
42	20230607	193700	826873280	4750	4750	4750	4750	0
43	20230607	193600	826873280	4750	4750	4750	4750	0
44	20230607	193500	826873280	4750	4750	4750	4750	0
45	20230607	193400	826873280	4750	4750	4750	4750	0
46	20230607	193300	826873280	4750	4750	4750	4750	0
47	20230607	193200	826873280	4750	4750	4750	4750	0
48	20230607	193100	826873280	4750	4750	4750	4750	0
49	20230607	193000	826873280	4750	4750	4750	4750	0
50	20230607	192900	826873280	4750	4750	4750	4750	0
51	20230607	192800	826873280	4750	4750	4750	4750	0
52	20230607	192700	826873280	4750	4750	4750	4750	0
53	20230607	192600	826873280	4750	4750	4750	4750	0
54	20230607	192500	826873280	4750	4750	4750	4750	0
55	20230607	192400	826873280	4750	4750	4750	4750	0
56	20230607	192300	826873280	4750	4750	4750	4750	0
57	20230607	192200	826873280	4750	4750	4750	4750	0
58	20230607	192100	826873280	4750	4750	4750	4750	0
59	20230607	192000	826873280	4750	4750	4750	4750	0
60	20230607	191900	826873280	4750	4750	4750	4750	0
61	20230607	191800	826873280	4750	4750	4750	4750	0
62	20230607	191700	826873280	4750	4750	4750	4750	11892
63	20230607	191600	826873280	4750	4750	4750	4750	0
64	20230607	191500	826873280	4750	4750	4750	4750	0
65	20230607	191400	826873280	4750	4750	4750	4750	0
66	20230607	191300	826873280	4750	4750	4750	4750	0
67	20230607	191200	826873280	4750	4750	4750	4750	0
68	20230607	191100	826873280	4750	4750	4750	4750	0
69	20230607	191000	826873280	4750	4750	4750	4750	0
70	20230607	190900	826873280	4750	4750	4750	4750	0
71	20230607	190800	826873280	4750	4750	4750	4750	0
72	20230607	190700	826873280	4750	4750	4750	4750	0
73	20230607	190600	826873280	4750	4750	4750	4750	0
74	20230607	190500	826873280	4750	4750	4750	4750	0
75	20230607	190400	826873280	4750	4750	4750	4750	0
76	20230607	190300	826873280	4750	4750	4750	4750	0
77	20230607	190200	826873280	4750	4750	4750	4750	0
78	20230607	190100	826873280	4750	4750	4750	4750	0
79	20230607	190000	826873280	4750	4750	4750	4750	0
80	20230607	185900	826873280	4750	4750	4750	4750	0
81	20230607	185800	826873280	4750	4750	4750	4750	0
82	20230607	185700	826873280	4750	4750	4750	4750	0
83	20230607	185600	826873280	4750	4750	4750	4750	0
84	20230607	185500	826873280	4750	4750	4750	4750	0
85	20230607	185400	826873280	4750	4750	4750	4750	0
86	20230607	185300	826873280	4750	4750	4750	4750	0
87	20230607	185200	826873280	4750	4750	4750	4750	0
88	20230607	185100	826873280	4750	4750	4750	4750	0
89	20230607	185000	826873280	4750	4750	4750	4750	0
90	20230607	184900	826873280	4750	4750	4750	4750	0
91	20230607	184800	826873280	4750	4750	4750	4750	0
92	20230607	184700	826873280	4750	4750	4750	4750	11892
93	20230607	184600	826873280	4750	4750	4750	4750	0
94	20230607	184500	826873280	4750	4750	4750	4750	0
95	20230607	184400	826873280	4750	4750	4750	4750	0
96	20230607	184300	826873280	4750	4750	4750	4750	0
97	20230607	184200	826873280	4750	4750	4750	4750	0
98	20230607	184100	826873280	4750	4750	4750	4750	0
99	20230607	184000	826873280	4750	4750	4750	4750	0
100	20230607	183900	826873280	4750	4750	4750	4750	0
101	20230607	183800	826873280	4750	4750	4750	4750	0
102	20230607	183700	826873280	4750	4750	4750	4750	0
103	20230607	183600	826873280	4750	4750	4750	4750	0
104	20230607	183500	826873280	4750	4750	4750	4750	0
105	20230607	183400	826873280	4750	4750	4750	4750	0
106	20230607	183300	826873280	4750	4750	4750	4750	0
107	20230607	183200	826873280	4750	4750	4750	4750	0
108	20230607	183100	826873280	4750	4750	4750	4750	0
109	20230607	183000	826873280	4750	4750	4750	4750	0
110	20230607	182900	826873280	4750	4750	4750	4750	0
111	20230607	182800	826873280	4750	4750	4750	4750	0
112	20230607	182700	826873280	4750	4750	4750	4750	0
113	20230607	182600	826873280	4750	4750	4750	4750	0
114	20230607	182500	826873280	4750	4750	4750	4750	0
115	20230607	182400	826873280	4750	4750	4750	4750	0
116	20230607	182300	826873280	4750	4750	4750	4750	0
117	20230607	182200	826873280	4750	4750	4750	4750	0
118	20230607	182100	826873280	4750	4750	4750	4750	0
119	20230607	182000	826873280	4750	4750	4750	4750	0
120	20230607	181900	826873280	4750	4750	4750	4750	0
121	20230607	181800	826873280	4750	4750	4750	4750	0
122	20230607	181700	826873280	4750	4750	4750	4750	11892
123	20230607	181600	826873280	4750	4750	4750	4750	0
124	20230607	181500	826873280	4750	4750	4750	4750	0
125	20230607	181400	826873280	4750	4750	4750	4750	0
126	20230607	181300	826873280	4750	4750	4750	4750	0
127	20230607	181200	826873280	4750	4750	4750	4750	0
128	20230607	181100	826873280	4750	4750	4750	4750	0
129	20230607	181000	826873280	4750	4750	4750	4750	0
130	20230607	180900	826873280	4750	4750	4750	4750	0
131	20230607	180800	826873280	4750	4750	4750	4750	0
132	20230607	180700	826873280	4750	4750	4750	4750	0
133	20230607	180600	826873280	4750	4750	4750	4750	0
134	20230607	180500	826873280	4750	4750	4750	4750	0
135	20230607	180400	826873280	4750	4750	4750	4750	0
136	20230607	180300	826873280	4750	4750	4750	4750	0
137	20230607	180200	826873280	4750	4750	4750	4750	0
138	20230607	180100	826873280	4750	4750	4750	4750	0
139	20230607	180000	826873280	4750	4750	4750	4750	0
140	20230607	175900	826873280	4750	4750	4750	4750	0
141	20230607	175800	826873280	4750	4750	4750	4750	0
142	20230607	175700	826873280	4750	4750	4750	4750	0
143	20230607	175600	826873280	4750	4750	4750	4750	0
144	20230607	175500	826873280	4750	4750	4750	4750	0
145	20230607	175400	826873280	4750	4750	4750	4750	0
146	20230607	175300	826873280	4750	4750	4750	4750	0
147	20230607	175200	826873280	4750	4750	4750	4750	0
148	20230607	175100	826873280	4750	4750	4750	4750	0
149	20230607	175000	826873280	4750	4750	4750	4750	0
150	20230607	174900	826873280	4750	4750	4750	4750	0
151	20230607	174800	826873280	4750	4750	4750	4750	0
152	20230607	174700	826873280	4750	4750	4750	4750	11892
153	20230607	174600	826873280	4750	4750	4750	4750	0
154	20230607	174500	826873280	4750	4750	4750	4750	0
155	20230607	174400	826873280	4750	4750	4750	4750	0
156	20230607	174300	826873280	4750	4750	4750	4750	0
157	20230607	174200	826873280	4750	4750	4750	4750	0
158	20230607	174100	826873280	4750	4750	4750	4750	0
159	20230607	174000	826873280	4750	4750	4750	4750	0
160	20230607	173900	826873280	4750	4750	4750	4750	0
161	20230607	173800	826873280	4750	4750	4750	4750	0
162	20230607	173700	826873280	4750	4750	4750	4750	0
163	20230607	173600	826873280	4750	4750	4750	4750	0
164	20230607	173500	826873280	4750	4750	4750	4750	0
165	20230607	173400	826873280	4750	4750	4750	4750	0
166	20230607	173300	826873280	4750	4750	4750	4750	0
167	20230607	173200	826873280	4750	4750	4750	4750	0
168	20230607	173100	826873280	4750	4750	4750	4750	0
169	20230607	173000	826873280	4750	4750	4750	4750	0
170	20230607	172900	826873280	4750	4750	4750	4750	0
171	20230607	172800	826873280	4750	4750	4750	4750	0
172	20230607	172700	826873280	4750	4750	4750	4750	0
173	20230607	172600	826873280	4750	4750	4750	4750	0
174	20230607	172500	826873280	4750	4750	4750	4750	0
175	20230607	172400	826873280	4750	4750	4750	4750	0
176	20230607	172300	826873280	4750	4750	4750	4750	0
177	20230607	172200	826873280	4750	4750	4750	4750	0
178	20230607	172100	826873280	4750	4750	4750	4750	0
179	20230607	172000	826873280	4750	4750	4750	4750	0
180	20230607	171900	826873280	4750	4750	4750	4750	0
181	20230607	171800	826873280	4750	4750	4750	4750	0
182	20230607	171700	826873280	4750	4750	4750	4750	11892
183	20230607	171600	826873280	4750	4750	4750	4750	0
184	20230607	171500	826873280	4750	4750	4750	4750	0
185	20230607	171400	826873280	4750	4750	4750	4750	0
186	20230607	171300	826873280	4750	4750	4750	4750	0
187	20230607	171200	826873280	4750	4750	4750	4750	0
188	20230607	171100	826873280	4750	4750	4750	4750	0
189	20230607	171000	826873280	4750	4750	4750	4750	0
190	20230607	170900	826873280	4750	4750	4750	4750	0
191	20230607	170800	826873280	4750	4750	4750	4750	0
192	20230607	170700	826873280	4750	4750	4750	4750	0
193	20230607	170600	826873280	4750	4750	4750	4750	0
194	20230607	170500	826873280	4750	4750	4750	4750	0
195	20230607	170400	826873280	4750	4750	4750	4750	0
196	20230607	170300	826873280	4750	4750	4750	4750	0
197	20230607	170200	826873280	4750	4750	4750	4750	0
198	20230607	170100	826873280	4750	4750	4750	4750	0
199	20230607	170000	826873280	4750	4750	4750	4750	0
200	20230607	165900	826873280	4750	4750	4750	4750	0
201	20230607	165800	826873280	4750	4750	4750	4750	0
202	20230607	165700	826873280	4750	4750	4750	4750	0
203	20230607	165600	826873280	4750	4750	4750	4750	0
204	20230607	165500	826873280	4750	4750	4750	4750	0
205	20230607	165400	826873280	4750	4750	4750	4750	0
206	20230607	165300	826873280	4750	4750	4750	4750	0
207	20230607	165200	826873280	4750	4750	4750	4750	0
208	20230607	165100	826873280	4750	4750	4750	4750	0
209	20230607	165000	826873280	4750	4750	4750	4750	0
210	20230607	164900	826873280	4750	4750	4750	4750	0
211	20230607	164800	826873280	4750	4750	4750	4750	0
212	20230607	164700	826873280	4750	4750	4750	4750	11892
213	20230607	164600	826873280	4750	4750	4750	4750	0
214	20230607	164500	826873280	4750	4750	4750	4750	0
215	20230607	164400	826873280	4750	4750	4750	4750	0
216	20230607	164300	826873280	4750	4750	4750	4750	0
217	20230607	164200	826873280	4750	4750	4750	4750	0
218	20230607	164100	826873280	4750	4750	4750	4750	0
219	20230607	164000	826873280	4750	4750	4750	4750	0
220	20230607	163900	826873280	4750	4750	4750	4750	0
221	20230607	163800	826873280	4750	4750	4750	4750	0
222	20230607	163700	826873280	4750	4750	4750	4750	0
223	20230607	163600	826873280	4750	4750	4750	4750	0
224	20230607	163500	826873280	4750	4750	4750	4750	0
225	20230607	163400	826873280	4750	4750	4750	4750	0
226	20230607	163300	826873280	4750	4750	4750	4750	0
227	20230607	163200	826873280	4750	4750	4750	4750	0
228	20230607	163100	826873280	4750	4750	4750	4750	0
229	20230607	163000	826873280	4750	4750	4750	4750	0
230	20230607	162900	826873280	4750	4750	4750	4750	0
231	20230607	162800	826873280	4750	4750	4750	4750	0
232	20230607	162700	826873280	4750	4750	4750	4750	0
233	20230607	162600	826873280	4750	4750	4750	4750	0
234	20230607	162500	826873280	4750	4750	4750	4750	0
235	20230607	162400	826873280	4750	4750	4750	4750	0
236	20230607	162300	826873280	4750	4750	4750	4750	0
237	20230607	162200	826873280	4750	4750	4750	4750	0
238	20230607	162100	826873280	4750	4750	4750	4750	0
239	20230607	162000	826873280	4750	4750	4750	4750	0
240	20230607	161900	826873280	4750	4750	4750	4750	0
241	20230607	161800	826873280	4750	4750	4750	4750	0
242	20230607	161700	826873280	4750	4750	4750	4750	11892
243	20230607	161600	826873280	4750	4750	4750	4750	0
244	20230607	161500	826873280	4750	4750	4750	4750	0
245	20230607	161400	826873280	4750	4750	4750	4750	0
246	20230607	161300	826873280	4750	4750	4750	4750	0
247	20230607	161200	826873280	4750	4750	4750	4750	0
248	20230607	161100	826873280	4750	4750	4750	4750	0
249	20230607	161000	826873280	4750	4750	4750	4750	0
250	20230607	160900	826873280	4750	4750	4750	4750	0
251	20230607	160800	826873280	4750	4750	4750	4750	0
252	20230607	160700	826873280	4750	4750	4750	4750	0
253	20230607	160600	826873280	4750	4750	4750	4750	0
254	20230607	160500	826873280	4750	4750	4750	4750	0
255	20230607	160400	826873280	4750	4750	4750	4750	0
256	20230607	160300	826873280	4750	4750	4750	4750	0
257	20230607	160200	826873280	4750	4750	4750	4750	0
258	20230607	160100	826873280	4750	4750	4750	4750	0
259	20230607	160000	826873280	4750	4750	4750	4750	0
260	20230607	155900	826873280	4750	4750	4750	4750	0
261	20230607	155800	826873280	4750	4750	4750	4750	0
262	20230607	155700	826873280	4750	4750	4750	4750	0
263	20230607	155600	826873280	4750	4750	4750	4750	0
264	20230607	155500	826873280	4750	4750	4750	4750	0
265	20230607	155400	826873280	4750	4750	4750	4750	0
266	20230607	155300	826873280	4750	4750	4750	4750	0
267	20230607	155200	826873280	4750	4750	4750	4750	0
268	20230607	155100	826873280	4750	4750	4750	4750	0
269	20230607	155000	826873280	4750	4750	4750	4750	0
270	20230607	154900	826873280	4750	4750	4750	4750	0
271	20230607	154800	826873280	4750	4750	4750	4750	0
272	20230607	154700	826873280	4750	4750	4750	4750	11892
273	20230607	154600	826873280	4750	4750	4750	4750	0
274	20230607	154500	826873280	4750	4750	4750	4750	0
275	20230607	154400	826873280	4750	4750	4750	4750	0
276	20230607	154300	826873280	4750	4750	4750	4750	0
277	20230607	154200	826873280	4750	4750	4750	4750	0
278	20230607	154100	826873280	4750	4750	4750	4750	0
279	20230607	154000	826873280	4750	4750	4750	4750	0
280	20230607	153900	826873280	4750	4750	4750	4750	0
281	20230607	153800	826873280	4750	4750	4750	4750	0
282	20230607	153700	826873280	4750	4750	4750	4750	0
283	20230607	153600	826873280	4750	4750	4750	4750	0
284	20230607	153500	826873280	4750	4750	4750	4750	0
285	20230607	153400	826873280	4750	4750	4750	4750	0
286	20230607	153300	826873280	4750	4750	4750	4750	0
287	20230607	153200	826873280	4750	4750	4750	4750	0
288	20230607	153100	826873280	4750	4750	4750	4750	0
289	20230607	153000	826873280	4750	4750	4750	4750	11892
290	20230607	152900	770386280	4720	4720	4720	4720	0
291	20230607	152800	770386280	4720	4720	4720	4720	0
292	20230607	152700	770386280	4720	4720	4720	4720	0
293	20230607	152600	770386280	4720	4720	4720	4720	0
294	20230607	152500	770386280	4720	4720	4720	4720	0
295	20230607	152400	770386280	4720	4720	4720	4720	0
296	20230607	152300	770386280	4720	4720	4720	4720	0
297	20230607	152200	770386280	4720	4720	4720	4720	0
298	20230607	152100	770386280	4720	4720	4720	4720	0
299	20230607	152000	770386280	4720	4720	4720	4720	0
300	20230607	151900	770386280	4720	4735	4740	4710	2097
301	20230607	151800	760463800	4735	4745	4750	4735	925
302	20230607	151700	756078275	4745	4695	4745	4695	35371
303	20230607	151600	588432545	4695	4705	4710	4695	329
304	20230607	151500	586887525	4710	4730	4730	4705	1775
305	20230607	151400	578504575	4740	4725	4740	4720	3311
306	20230607	151300	562849405	4725	4715	4725	4715	2395
307	20230607	151200	551545415	4720	4720	4740	4720	4891
308	20230607	151100	528415985	4715	4705	4745	4705	1158
309	20230607	151000	522960270	4705	4700	4755	4700	16039
310	20230607	150900	447080395	4695	4680	4695	4680	611
311	20230607	150800	444215815	4680	4670	4705	4670	14178
312	20230607	150700	377705620	4640	4665	4665	4640	1357
313	20230607	150600	371390055	4665	4665	4665	4665	200
314	20230607	150500	370457055	4650	4650	4650	4650	0
315	20230607	150400	370457055	4650	4650	4650	4650	67
316	20230607	150300	370145505	4650	4660	4660	4650	101
317	20230607	150200	369674905	4660	4660	4660	4660	5
318	20230607	150100	369651605	4665	4650	4665	4650	2279
319	20230607	150000	359032115	4665	4660	4665	4660	501
320	20230607	145900	356696450	4660	4660	4660	4660	35
321	20230607	145800	356533350	4660	4660	4660	4660	50
322	20230607	145700	356300350	4660	4660	4660	4660	100
323	20230607	145600	355834350	4660	4660	4660	4660	86
324	20230607	145500	355433590	4660	4655	4660	4650	743
325	20230607	145400	351975575	4665	4665	4665	4665	25
326	20230607	145300	351858950	4665	4670	4670	4665	2688
327	20230607	145200	339317760	4665	4670	4670	4665	550
328	20230607	145100	336749765	4670	4670	4670	4670	100
329	20230607	145000	336282765	4680	4680	4680	4680	471
330	20230607	144900	334078485	4680	4655	4680	4655	3522
331	20230607	144800	317630100	4655	4650	4655	4650	1203
332	20230607	144700	312034415	4650	4650	4650	4650	21
333	20230607	144600	311936765	4655	4655	4655	4655	107
334	20230607	144500	311438680	4655	4655	4655	4655	0
335	20230607	144400	311438680	4655	4655	4655	4655	13
336	20230607	144300	311378165	4655	4655	4655	4655	37
337	20230607	144200	311205930	4655	4630	4655	4630	28
338	20230607	144100	311075715	4655	4635	4655	4630	3550
339	20230607	144000	294575760	4645	4645	4645	4645	0
340	20230607	143900	294575760	4645	4645	4645	4645	0
341	20230607	143800	294575760	4645	4645	4645	4645	0
342	20230607	143700	294575760	4645	4645	4645	4645	0
343	20230607	143600	294575760	4645	4645	4645	4645	0
344	20230607	143500	294575760	4645	4645	4645	4645	0
345	20230607	143400	294575760	4645	4645	4645	4645	52
346	20230607	143300	294334220	4635	4635	4635	4635	0
347	20230607	143200	294334220	4635	4635	4635	4635	0
348	20230607	143100	294334220	4635	4645	4645	4635	23
349	20230607	143000	294227585	4650	4650	4650	4650	0
350	20230607	142900	294227585	4650	4650	4650	4650	0
351	20230607	142800	294227585	4650	4650	4650	4650	0
352	20230607	142700	294227585	4650	4650	4650	4650	0
353	20230607	142600	294227585	4650	4650	4650	4650	0
354	20230607	142500	294227585	4650	4650	4650	4650	0
355	20230607	142400	294227585	4650	4650	4650	4650	0
356	20230607	142300	294227585	4650	4650	4650	4650	0
357	20230607	142200	294227585	4650	4650	4650	4650	300
358	20230607	142100	292832585	4650	4650	4650	4650	0
359	20230607	142000	292832585	4650	4650	4650	4650	2
360	20230607	141900	292823285	4650	4650	4650	4650	0
361	20230607	141800	292823285	4650	4650	4650	4650	3
362	20230607	141700	292809335	4650	4650	4650	4650	0
363	20230607	141600	292809335	4650	4650	4650	4650	0
364	20230607	141500	292809335	4650	4650	4650	4650	0
365	20230607	141400	292809335	4650	4650	4650	4650	0
366	20230607	141300	292809335	4650	4650	4650	4650	0
367	20230607	141200	292809335	4650	4650	4650	4650	1
368	20230607	141100	292804685	4650	4650	4650	4650	0
369	20230607	141000	292804685	4650	4650	4650	4650	75
370	20230607	140900	292455935	4650	4650	4650	4650	3008
371	20230607	140800	278468735	4650	4650	4650	4650	8
372	20230607	140700	278431535	4655	4655	4655	4655	0
373	20230607	140600	278431535	4655	4655	4655	4655	53
374	20230607	140500	278184820	4655	4655	4655	4655	0
375	20230607	140400	278184820	4655	4655	4655	4655	0
376	20230607	140300	278184820	4655	4645	4655	4645	5000
377	20230607	140200	254936660	4645	4645	4645	4645	0
378	20230607	140100	254936660	4645	4645	4645	4645	0
379	20230607	140000	254936660	4645	4645	4645	4645	0
380	20230607	135900	254936660	4645	4645	4645	4645	0
381	20230607	135800	254936660	4645	4645	4645	4645	1
382	20230607	135700	254932015	4645	4645	4645	4645	0
383	20230607	135600	254932015	4645	4645	4645	4645	0
384	20230607	135500	254932015	4645	4645	4645	4645	430
385	20230607	135400	252934665	4645	4645	4645	4645	1721
386	20230607	135300	244940620	4625	4625	4625	4625	0
387	20230607	135200	244940620	4625	4620	4625	4620	327
388	20230607	135100	243429720	4625	4625	4625	4625	1
389	20230607	135000	243425095	4625	4625	4625	4625	0
390	20230607	134900	243425095	4625	4625	4625	4625	3
391	20230607	134800	243411220	4625	4625	4625	4625	203
392	20230607	134700	242472345	4625	4625	4625	4625	342
393	20230607	134600	240890595	4630	4630	4630	4630	0
394	20230607	134500	240890595	4630	4630	4630	4630	42
395	20230607	134400	240696135	4650	4650	4650	4650	0
396	20230607	134300	240696135	4650	4645	4650	4645	216
397	20230607	134200	239691940	4630	4630	4630	4630	0
398	20230607	134100	239691940	4630	4630	4630	4630	0
399	20230607	134000	239691940	4630	4630	4630	4630	0
400	20230607	133900	239691940	4630	4630	4630	4630	0
401	20230607	133800	239691940	4630	4630	4630	4630	410
402	20230607	133700	237793640	4630	4630	4630	4630	1
403	20230607	133600	237789010	4635	4635	4635	4635	0
404	20230607	133500	237789010	4635	4635	4635	4635	0
405	20230607	133400	237789010	4635	4635	4635	4635	0
406	20230607	133300	237789010	4635	4635	4635	4635	0
407	20230607	133200	237789010	4635	4635	4635	4635	3
408	20230607	133100	237775105	4630	4630	4630	4630	80
409	20230607	133000	237404705	4630	4630	4630	4630	0
410	20230607	132900	237404705	4630	4635	4635	4630	2
411	20230607	132800	237395440	4635	4635	4635	4635	1
412	20230607	132700	237390805	4635	4635	4635	4635	30
413	20230607	132600	237251755	4650	4650	4650	4650	0
414	20230607	132500	237251755	4650	4650	4650	4650	0
415	20230607	132400	237251755	4650	4640	4650	4640	10
416	20230607	132300	237205315	4640	4645	4645	4640	101
417	20230607	132200	236736670	4645	4645	4645	4645	0
418	20230607	132100	236736670	4645	4645	4645	4645	0
419	20230607	132000	236736670	4645	4645	4645	4645	0
420	20230607	131900	236736670	4645	4645	4645	4645	3
421	20230607	131800	236722735	4645	4645	4645	4645	0
422	20230607	131700	236722735	4645	4645	4645	4645	0
423	20230607	131600	236722735	4645	4645	4645	4645	0
424	20230607	131500	236722735	4645	4655	4655	4645	456
425	20230607	131400	234604555	4655	4630	4660	4630	6301
426	20230607	131300	205363895	4630	4630	4630	4630	196
427	20230607	131200	204456415	4630	4630	4630	4630	0
428	20230607	131100	204456415	4630	4630	4630	4630	0
429	20230607	131000	204456415	4630	4625	4630	4625	29
430	20230607	130900	204322195	4630	4630	4630	4630	29
431	20230607	130800	204187925	4630	4630	4630	4630	251
432	20230607	130700	203025795	4640	4640	4640	4640	1
433	20230607	130600	203021155	4640	4640	4640	4640	0
434	20230607	130500	203021155	4640	4640	4640	4640	0
435	20230607	130400	203021155	4640	4630	4640	4630	245
436	20230607	130300	201886580	4620	4620	4620	4620	0
437	20230607	130200	201886580	4620	4625	4625	4620	245
438	20230607	130100	200753580	4625	4625	4625	4620	57
439	20230607	130000	200490205	4625	4625	4625	4625	0
440	20230607	125900	200490205	4625	4625	4625	4625	18
441	20230607	125800	200406955	4625	4630	4630	4625	45
442	20230607	125700	200198655	4630	4630	4630	4630	30
443	20230607	125600	200059755	4630	4630	4630	4630	210
444	20230607	125500	199087455	4640	4640	4640	4640	0
445	20230607	125400	199087455	4640	4640	4640	4640	0
446	20230607	125300	199087455	4640	4635	4640	4635	5
447	20230607	125200	199064260	4645	4630	4645	4620	1655
448	20230607	125100	191389370	4630	4630	4630	4630	1049
449	20230607	125000	186532500	4630	4630	4630	4630	400
450	20230607	124900	184680500	4630	4635	4635	4630	119
451	20230607	124800	184129380	4635	4630	4635	4630	665
452	20230607	124700	181047660	4630	4630	4630	4630	365
453	20230607	124600	179357710	4630	4630	4630	4630	0
454	20230607	124500	179357710	4630	4620	4630	4620	562
455	20230607	124400	176757800	4630	4620	4630	4620	974
456	20230607	124300	172253025	4620	4620	4620	4620	0
457	20230607	124200	172253025	4620	4620	4620	4620	0
458	20230607	124100	172253025	4620	4620	4620	4620	0
459	20230607	124000	172253025	4620	4620	4620	4620	0
460	20230607	123900	172253025	4620	4620	4620	4620	53
461	20230607	123800	172008165	4605	4605	4605	4605	0
462	20230607	123700	172008165	4605	4605	4605	4605	49
463	20230607	123600	171782520	4600	4600	4600	4600	0
464	20230607	123500	171782520	4600	4600	4600	4600	0
465	20230607	123400	171782520	4600	4600	4600	4600	0
466	20230607	123300	171782520	4600	4600	4600	4600	10
467	20230607	123200	171736520	4595	4595	4595	4595	0
468	20230607	123100	171736520	4595	4595	4595	4595	0
469	20230607	123000	171736520	4595	4595	4595	4595	0
470	20230607	122900	171736520	4595	4595	4595	4595	0
471	20230607	122800	171736520	4595	4595	4595	4595	0
472	20230607	122700	171736520	4595	4595	4595	4595	0
473	20230607	122600	171736520	4595	4595	4595	4595	0
474	20230607	122500	171736520	4595	4595	4595	4595	0
475	20230607	122400	171736520	4595	4595	4595	4595	0
476	20230607	122300	171736520	4595	4600	4600	4595	550
477	20230607	122200	169208535	4595	4595	4595	4595	0
478	20230607	122100	169208535	4595	4595	4595	4595	0
479	20230607	122000	169208535	4595	4595	4595	4595	0
480	20230607	121900	169208535	4595	4595	4595	4595	0
481	20230607	121800	169208535	4595	4595	4595	4595	0
482	20230607	121700	169208535	4595	4595	4595	4595	0
483	20230607	121600	169208535	4595	4595	4595	4595	0
484	20230607	121500	169208535	4595	4595	4595	4595	0
485	20230607	121400	169208535	4595	4595	4595	4595	0
486	20230607	121300	169208535	4595	4595	4595	4595	0
487	20230607	121200	169208535	4595	4595	4595	4595	100
488	20230607	121100	168749035	4600	4600	4600	4600	0
489	20230607	121000	168749035	4600	4600	4600	4600	0
490	20230607	120900	168749035	4600	4600	4600	4600	0
491	20230607	120800	168749035	4600	4600	4600	4600	0
492	20230607	120700	168749035	4600	4600	4600	4600	0
493	20230607	120600	168749035	4600	4600	4600	4600	0
494	20230607	120500	168749035	4600	4600	4600	4600	0
495	20230607	120400	168749035	4600	4600	4600	4600	2
496	20230607	120300	168739835	4630	4605	4630	4605	3072
497	20230607	120200	154523160	4620	4620	4620	4620	1
498	20230607	120100	154518540	4625	4590	4630	4590	1434
499	20230607	120000	147886315	4625	4620	4625	4620	327
500	20230607	115900	146375565	4585	4585	4585	4585	0
501	20230607	115800	146375565	4585	4585	4585	4585	0
502	20230607	115700	146375565	4585	4585	4585	4585	0
503	20230607	115600	146375565	4585	4600	4630	4585	8087
504	20230607	115500	108977885	4600	4600	4600	4600	700
505	20230607	115400	105757885	4600	4560	4600	4560	201
506	20230607	115300	104833325	4600	4600	4600	4600	1500
507	20230607	115200	97933325	4600	4595	4600	4595	500
508	20230607	115100	95633540	4600	4600	4600	4600	3500
509	20230607	115000	79533540	4600	4600	4600	4600	0
510	20230607	114900	79533540	4600	4600	4600	4600	40
511	20230607	114800	79349540	4600	4600	4600	4600	21
512	20230607	114700	79252940	4600	4570	4600	4570	1417
513	20230607	114600	72739195	4570	4570	4570	4570	0
514	20230607	114500	72739195	4570	4570	4570	4570	1
515	20230607	114400	72734625	4565	4565	4565	4565	0
516	20230607	114300	72734625	4565	4565	4565	4565	100
517	20230607	114200	72278125	4570	4570	4570	4570	0
518	20230607	114100	72278125	4570	4570	4570	4570	436
519	20230607	114000	70285605	4570	4565	4570	4565	838
520	20230607	113900	66456120	4570	4570	4570	4570	10
521	20230607	113800	66410420	4570	4570	4570	4570	0
522	20230607	113700	66410420	4570	4570	4570	4570	0
523	20230607	113600	66410420	4570	4570	4570	4570	0
524	20230607	113500	66410420	4570	4570	4570	4570	0
525	20230607	113400	66410420	4570	4570	4570	4570	0
526	20230607	113300	66410420	4570	4570	4570	4570	0
527	20230607	113200	66410420	4570	4570	4570	4570	0
528	20230607	113100	66410420	4570	4570	4570	4570	15
529	20230607	113000	66341870	4570	4570	4570	4570	5
530	20230607	112900	66319020	4555	4570	4570	4555	9
531	20230607	112800	66277905	4595	4550	4600	4550	5001
532	20230607	112700	43336025	4550	4550	4550	4550	0
533	20230607	112600	43336025	4550	4540	4550	4540	266
534	20230607	112500	42128275	4540	4555	4555	4540	4
535	20230607	112400	42110100	4545	4545	4545	4545	10
536	20230607	112300	42064650	4555	4555	4555	4555	0
537	20230607	112200	42064650	4555	4555	4555	4555	0
538	20230607	112100	42064650	4555	4555	4555	4555	0
539	20230607	112000	42064650	4555	4555	4555	4555	0
540	20230607	111900	42064650	4555	4555	4555	4555	0
541	20230607	111800	42064650	4555	4555	4555	4555	0
542	20230607	111700	42064650	4555	4555	4555	4555	0
543	20230607	111600	42064650	4555	4555	4555	4555	0
544	20230607	111500	42064650	4555	4555	4555	4555	1
545	20230607	111400	42060095	4530	4530	4530	4530	0
546	20230607	111300	42060095	4530	4530	4530	4530	2
547	20230607	111200	42051035	4530	4530	4530	4530	0
548	20230607	111100	42051035	4530	4530	4530	4530	0
549	20230607	111000	42051035	4530	4530	4530	4530	0
550	20230607	110900	42051035	4530	4530	4530	4530	50
551	20230607	110800	41824535	4560	4560	4560	4560	0
552	20230607	110700	41824535	4560	4560	4560	4560	0
553	20230607	110600	41824535	4560	4560	4560	4560	0
554	20230607	110500	41824535	4560	4560	4560	4560	0
555	20230607	110400	41824535	4560	4560	4560	4560	0
556	20230607	110300	41824535	4560	4560	4560	4560	2
557	20230607	110200	41815415	4560	4560	4560	4560	0
558	20230607	110100	41815415	4560	4560	4560	4560	0
559	20230607	110000	41815415	4560	4560	4560	4560	0
560	20230607	105900	41815415	4560	4560	4560	4560	0
561	20230607	105800	41815415	4560	4560	4560	4560	0
562	20230607	105700	41815415	4560	4560	4560	4560	5
563	20230607	105600	41792615	4560	4560	4560	4560	0
564	20230607	105500	41792615	4560	4560	4560	4560	0
565	20230607	105400	41792615	4560	4550	4560	4550	2
566	20230607	105300	41783505	4550	4540	4555	4540	2101
567	20230607	105200	32224785	4520	4520	4520	4520	0
568	20230607	105100	32224785	4520	4520	4520	4520	0
569	20230607	105000	32224785	4520	4520	4520	4520	0
570	20230607	104900	32224785	4520	4520	4520	4520	0
571	20230607	104800	32224785	4520	4520	4520	4520	0
572	20230607	104700	32224785	4520	4520	4520	4520	0
573	20230607	104600	32224785	4520	4520	4520	4520	0
574	20230607	104500	32224785	4520	4520	4520	4520	5
575	20230607	104400	32202185	4520	4520	4520	4520	0
576	20230607	104300	32202185	4520	4520	4520	4520	0
577	20230607	104200	32202185	4520	4520	4520	4520	0
578	20230607	104100	32202185	4520	4520	4520	4520	0
579	20230607	104000	32202185	4520	4520	4520	4520	0
580	20230607	103900	32202185	4520	4520	4520	4520	0
581	20230607	103800	32202185	4520	4520	4520	4520	0
582	20230607	103700	32202185	4520	4520	4520	4520	0
583	20230607	103600	32202185	4520	4520	4520	4520	0
584	20230607	103500	32202185	4520	4520	4520	4520	0
585	20230607	103400	32202185	4520	4520	4520	4520	0
586	20230607	103300	32202185	4520	4520	4520	4520	0
587	20230607	103200	32202185	4520	4520	4520	4520	0
588	20230607	103100	32202185	4520	4520	4520	4520	0
589	20230607	103000	32202185	4520	4520	4520	4520	0
590	20230607	102900	32202185	4520	4520	4520	4520	296
591	20230607	102800	30864265	4520	4520	4520	4520	1632
592	20230607	102700	23487625	4515	4515	4515	4515	0
593	20230607	102600	23487625	4515	4515	4515	4515	0
594	20230607	102500	23487625	4515	4515	4515	4515	0
595	20230607	102400	23487625	4515	4515	4515	4515	0
596	20230607	102300	23487625	4515	4515	4515	4515	20
597	20230607	102200	23397325	4510	4515	4515	4510	303
598	20230607	102100	22030780	4515	4515	4515	4515	100
599	20230607	102000	21579280	4515	4515	4515	4515	0
600	20230607	101900	21579280	4515	4515	4515	4515	0
601	20230607	101800	21579280	4515	4515	4515	4515	0
602	20230607	101700	21579280	4515	4515	4515	4515	0
603	20230607	101600	21579280	4515	4515	4515	4515	0
604	20230607	101500	21579280	4515	4515	4515	4515	0
605	20230607	101400	21579280	4515	4515	4515	4515	0
606	20230607	101300	21579280	4515	4515	4515	4515	0
607	20230607	101200	21579280	4515	4515	4515	4515	0
608	20230607	101100	21579280	4515	4500	4515	4500	3
609	20230607	101000	21565750	4520	4515	4520	4515	14
610	20230607	100900	21502525	4520	4520	4520	4520	0
611	20230607	100800	21502525	4520	4520	4520	4515	365
612	20230607	100700	19852735	4520	4520	4520	4520	10
613	20230607	100600	19807535	4500	4500	4500	4500	0
614	20230607	100500	19807535	4500	4500	4500	4500	0
615	20230607	100400	19807535	4500	4510	4510	4500	50
616	20230607	100300	19582125	4510	4510	4510	4510	0
617	20230607	100200	19582125	4510	4515	4515	4510	27
618	20230607	100100	19460225	4520	4525	4525	4520	537
619	20230607	100000	17030405	4520	4520	4520	4520	0
620	20230607	095900	17030405	4520	4520	4520	4520	0
621	20230607	095800	17030405	4520	4520	4520	4520	0
622	20230607	095700	17030405	4520	4520	4520	4520	0
623	20230607	095600	17030405	4520	4520	4520	4520	0
624	20230607	095500	17030405	4520	4520	4520	4520	0
625	20230607	095400	17030405	4520	4520	4520	4520	0
626	20230607	095300	17030405	4520	4520	4520	4520	6
627	20230607	095200	17003285	4520	4520	4520	4520	0
628	20230607	095100	17003285	4520	4520	4520	4520	0
629	20230607	095000	17003285	4520	4520	4520	4520	0
630	20230607	094900	17003285	4520	4520	4520	4520	0
631	20230607	094800	17003285	4520	4520	4520	4520	6
632	20230607	094700	16976165	4520	4525	4525	4520	38
633	20230607	094600	16804315	4520	4520	4520	4520	0
634	20230607	094500	16804315	4520	4520	4520	4520	0
635	20230607	094400	16804315	4520	4520	4520	4520	0
636	20230607	094300	16804315	4520	4520	4520	4520	0
637	20230607	094200	16804315	4520	4525	4525	4520	52
638	20230607	094100	16569140	4525	4525	4525	4525	0
639	20230607	094000	16569140	4525	4525	4525	4525	0
640	20230607	093900	16569140	4525	4525	4525	4525	0
641	20230607	093800	16569140	4525	4525	4525	4525	0
642	20230607	093700	16569140	4525	4525	4525	4525	1093
643	20230607	093600	11623315	4555	4555	4555	4555	0
644	20230607	093500	11623315	4555	4555	4555	4555	1
645	20230607	093400	11618760	4555	4555	4555	4555	0
646	20230607	093300	11618760	4555	4555	4555	4555	2
647	20230607	093200	11609650	4525	4525	4525	4525	4
648	20230607	093100	11591550	4560	4560	4560	4560	0
649	20230607	093000	11591550	4560	4560	4560	4560	0
650	20230607	092900	11591550	4560	4560	4560	4560	0
651	20230607	092800	11591550	4560	4555	4560	4550	7
652	20230607	092700	11559670	4525	4525	4525	4525	0
653	20230607	092600	11559670	4525	4525	4525	4525	144
654	20230607	092500	10908070	4525	4525	4525	4525	0
655	20230607	092400	10908070	4525	4525	4525	4525	0
656	20230607	092300	10908070	4525	4525	4525	4525	0
657	20230607	092200	10908070	4525	4525	4525	4525	0
658	20230607	092100	10908070	4525	4525	4525	4525	0
659	20230607	092000	10908070	4525	4525	4525	4525	54
660	20230607	091900	10663720	4560	4560	4560	4560	20
661	20230607	091800	10572520	4560	4560	4560	4560	0
662	20230607	091700	10572520	4560	4560	4560	4560	0
663	20230607	091600	10572520	4560	4560	4560	4560	0
664	20230607	091500	10572520	4560	4560	4560	4560	0
665	20230607	091400	10572520	4560	4560	4560	4560	0
666	20230607	091300	10572520	4560	4560	4560	4560	0
667	20230607	091200	10572520	4560	4560	4560	4560	0
668	20230607	091100	10572520	4560	4560	4560	4560	0
669	20230607	091000	10572520	4560	4560	4560	4560	0
670	20230607	090900	10572520	4560	4560	4560	4560	0
671	20230607	090800	10572520	4560	4560	4560	4560	5
672	20230607	090700	10549720	4560	4560	4560	4560	0
673	20230607	090600	10549720	4560	4560	4560	4560	1
674	20230607	090500	10545160	4570	4570	4570	4570	0
675	20230607	090400	10545160	4570	4530	4570	4530	1094
676	20230607	090300	5557500	4500	4500	4500	4500	0
677	20230607	090200	5557500	4500	4500	4500	4500	0
678	20230607	090100	5557500	4500	4500	4500	4500	0
679	20230607	090000	5557500	4500	4500	4500	4500	1235