KissMeData/067730/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194100	82331205	4085	4085	4085	4085	707
3	20230613	194000	82331205	4085	4085	4085	4085	0
4	20230613	193900	82331205	4085	4085	4085	4085	0
5	20230613	193800	82331205	4085	4085	4085	4085	0
6	20230613	193700	82331205	4085	4085	4085	4085	0
7	20230613	193600	82331205	4085	4085	4085	4085	0
8	20230613	193500	82331205	4085	4085	4085	4085	0
9	20230613	193400	82331205	4085	4085	4085	4085	0
10	20230613	193300	82331205	4085	4085	4085	4085	0
11	20230613	193200	82331205	4085	4085	4085	4085	0
12	20230613	193100	82331205	4085	4085	4085	4085	0
13	20230613	193000	82331205	4085	4085	4085	4085	0
14	20230613	192900	82331205	4085	4085	4085	4085	0
15	20230613	192800	82331205	4085	4085	4085	4085	0
16	20230613	192700	82331205	4085	4085	4085	4085	0
17	20230613	192600	82331205	4085	4085	4085	4085	0
18	20230613	192500	82331205	4085	4085	4085	4085	0
19	20230613	192400	82331205	4085	4085	4085	4085	0
20	20230613	192300	82331205	4085	4085	4085	4085	0
21	20230613	192200	82331205	4085	4085	4085	4085	0
22	20230613	192100	82331205	4085	4085	4085	4085	0
23	20230613	192000	82331205	4085	4085	4085	4085	0
24	20230613	191900	82331205	4085	4085	4085	4085	0
25	20230613	191800	82331205	4085	4085	4085	4085	0
26	20230613	191700	82331205	4085	4085	4085	4085	0
27	20230613	191600	82331205	4085	4085	4085	4085	0
28	20230613	191500	82331205	4085	4085	4085	4085	0
29	20230613	191400	82331205	4085	4085	4085	4085	0
30	20230613	191300	82331205	4085	4085	4085	4085	0
31	20230613	191200	82331205	4085	4085	4085	4085	0
32	20230613	191100	82331205	4085	4085	4085	4085	707
33	20230613	191000	82331205	4085	4085	4085	4085	0
34	20230613	190900	82331205	4085	4085	4085	4085	0
35	20230613	190800	82331205	4085	4085	4085	4085	0
36	20230613	190700	82331205	4085	4085	4085	4085	0
37	20230613	190600	82331205	4085	4085	4085	4085	0
38	20230613	190500	82331205	4085	4085	4085	4085	0
39	20230613	190400	82331205	4085	4085	4085	4085	0
40	20230613	190300	82331205	4085	4085	4085	4085	0
41	20230613	190200	82331205	4085	4085	4085	4085	0
42	20230613	190100	82331205	4085	4085	4085	4085	0
43	20230613	190000	82331205	4085	4085	4085	4085	0
44	20230613	185900	82331205	4085	4085	4085	4085	0
45	20230613	185800	82331205	4085	4085	4085	4085	0
46	20230613	185700	82331205	4085	4085	4085	4085	0
47	20230613	185600	82331205	4085	4085	4085	4085	0
48	20230613	185500	82331205	4085	4085	4085	4085	0
49	20230613	185400	82331205	4085	4085	4085	4085	0
50	20230613	185300	82331205	4085	4085	4085	4085	0
51	20230613	185200	82331205	4085	4085	4085	4085	0
52	20230613	185100	82331205	4085	4085	4085	4085	0
53	20230613	185000	82331205	4085	4085	4085	4085	0
54	20230613	184900	82331205	4085	4085	4085	4085	0
55	20230613	184800	82331205	4085	4085	4085	4085	0
56	20230613	184700	82331205	4085	4085	4085	4085	0
57	20230613	184600	82331205	4085	4085	4085	4085	0
58	20230613	184500	82331205	4085	4085	4085	4085	0
59	20230613	184400	82331205	4085	4085	4085	4085	0
60	20230613	184300	82331205	4085	4085	4085	4085	0
61	20230613	184200	82331205	4085	4085	4085	4085	0
62	20230613	184100	82331205	4085	4085	4085	4085	707
63	20230613	184000	82331205	4085	4085	4085	4085	0
64	20230613	183900	82331205	4085	4085	4085	4085	0
65	20230613	183800	82331205	4085	4085	4085	4085	0
66	20230613	183700	82331205	4085	4085	4085	4085	0
67	20230613	183600	82331205	4085	4085	4085	4085	0
68	20230613	183500	82331205	4085	4085	4085	4085	0
69	20230613	183400	82331205	4085	4085	4085	4085	0
70	20230613	183300	82331205	4085	4085	4085	4085	0
71	20230613	183200	82331205	4085	4085	4085	4085	0
72	20230613	183100	82331205	4085	4085	4085	4085	0
73	20230613	183000	82331205	4085	4085	4085	4085	0
74	20230613	182900	82331205	4085	4085	4085	4085	0
75	20230613	182800	82331205	4085	4085	4085	4085	0
76	20230613	182700	82331205	4085	4085	4085	4085	0
77	20230613	182600	82331205	4085	4085	4085	4085	0
78	20230613	182500	82331205	4085	4085	4085	4085	0
79	20230613	182400	82331205	4085	4085	4085	4085	0
80	20230613	182300	82331205	4085	4085	4085	4085	0
81	20230613	182200	82331205	4085	4085	4085	4085	0
82	20230613	182100	82331205	4085	4085	4085	4085	0
83	20230613	182000	82331205	4085	4085	4085	4085	0
84	20230613	181900	82331205	4085	4085	4085	4085	0
85	20230613	181800	82331205	4085	4085	4085	4085	0
86	20230613	181700	82331205	4085	4085	4085	4085	0
87	20230613	181600	82331205	4085	4085	4085	4085	0
88	20230613	181500	82331205	4085	4085	4085	4085	0
89	20230613	181400	82331205	4085	4085	4085	4085	0
90	20230613	181300	82331205	4085	4085	4085	4085	0
91	20230613	181200	82331205	4085	4085	4085	4085	0
92	20230613	181100	82331205	4085	4085	4085	4085	707
93	20230613	181000	82331205	4085	4085	4085	4085	0
94	20230613	180900	82331205	4085	4085	4085	4085	0
95	20230613	180800	82331205	4085	4085	4085	4085	0
96	20230613	180700	82331205	4085	4085	4085	4085	0
97	20230613	180600	82331205	4085	4085	4085	4085	0
98	20230613	180500	82331205	4085	4085	4085	4085	0
99	20230613	180400	82331205	4085	4085	4085	4085	0
100	20230613	180300	82331205	4085	4085	4085	4085	0
101	20230613	180200	82331205	4085	4085	4085	4085	0
102	20230613	180100	82331205	4085	4085	4085	4085	0
103	20230613	180000	82331205	4085	4085	4085	4085	0
104	20230613	175900	82331205	4085	4085	4085	4085	0
105	20230613	175800	82331205	4085	4085	4085	4085	0
106	20230613	175700	82331205	4085	4085	4085	4085	0
107	20230613	175600	82331205	4085	4085	4085	4085	0
108	20230613	175500	82331205	4085	4085	4085	4085	0
109	20230613	175400	82331205	4085	4085	4085	4085	0
110	20230613	175300	82331205	4085	4085	4085	4085	0
111	20230613	175200	82331205	4085	4085	4085	4085	0
112	20230613	175100	82331205	4085	4085	4085	4085	0
113	20230613	175000	82331205	4085	4085	4085	4085	0
114	20230613	174900	82331205	4085	4085	4085	4085	0
115	20230613	174800	82331205	4085	4085	4085	4085	0
116	20230613	174700	82331205	4085	4085	4085	4085	0
117	20230613	174600	82331205	4085	4085	4085	4085	0
118	20230613	174500	82331205	4085	4085	4085	4085	0
119	20230613	174400	82331205	4085	4085	4085	4085	0
120	20230613	174300	82331205	4085	4085	4085	4085	0
121	20230613	174200	82331205	4085	4085	4085	4085	0
122	20230613	174100	82331205	4085	4085	4085	4085	707
123	20230613	174000	82331205	4085	4085	4085	4085	0
124	20230613	173900	82331205	4085	4085	4085	4085	0
125	20230613	173800	82331205	4085	4085	4085	4085	0
126	20230613	173700	82331205	4085	4085	4085	4085	0
127	20230613	173600	82331205	4085	4085	4085	4085	0
128	20230613	173500	82331205	4085	4085	4085	4085	0
129	20230613	173400	82331205	4085	4085	4085	4085	0
130	20230613	173300	82331205	4085	4085	4085	4085	0
131	20230613	173200	82331205	4085	4085	4085	4085	0
132	20230613	173100	82331205	4085	4085	4085	4085	0
133	20230613	173000	82331205	4085	4085	4085	4085	0
134	20230613	172900	82331205	4085	4085	4085	4085	0
135	20230613	172800	82331205	4085	4085	4085	4085	0
136	20230613	172700	82331205	4085	4085	4085	4085	0
137	20230613	172600	82331205	4085	4085	4085	4085	0
138	20230613	172500	82331205	4085	4085	4085	4085	0
139	20230613	172400	82331205	4085	4085	4085	4085	0
140	20230613	172300	82331205	4085	4085	4085	4085	0
141	20230613	172200	82331205	4085	4085	4085	4085	0
142	20230613	172100	82331205	4085	4085	4085	4085	0
143	20230613	172000	82331205	4085	4085	4085	4085	0
144	20230613	171900	82331205	4085	4085	4085	4085	0
145	20230613	171800	82331205	4085	4085	4085	4085	0
146	20230613	171700	82331205	4085	4085	4085	4085	0
147	20230613	171600	82331205	4085	4085	4085	4085	0
148	20230613	171500	82331205	4085	4085	4085	4085	0
149	20230613	171400	82331205	4085	4085	4085	4085	0
150	20230613	171300	82331205	4085	4085	4085	4085	0
151	20230613	171200	82331205	4085	4085	4085	4085	0
152	20230613	171100	82331205	4085	4085	4085	4085	707
153	20230613	171000	82331205	4085	4085	4085	4085	0
154	20230613	170900	82331205	4085	4085	4085	4085	0
155	20230613	170800	82331205	4085	4085	4085	4085	0
156	20230613	170700	82331205	4085	4085	4085	4085	0
157	20230613	170600	82331205	4085	4085	4085	4085	0
158	20230613	170500	82331205	4085	4085	4085	4085	0
159	20230613	170400	82331205	4085	4085	4085	4085	0
160	20230613	170300	82331205	4085	4085	4085	4085	0
161	20230613	170200	82331205	4085	4085	4085	4085	0
162	20230613	170100	82331205	4085	4085	4085	4085	0
163	20230613	170000	82331205	4085	4085	4085	4085	0
164	20230613	165900	82331205	4085	4085	4085	4085	0
165	20230613	165800	82331205	4085	4085	4085	4085	0
166	20230613	165700	82331205	4085	4085	4085	4085	0
167	20230613	165600	82331205	4085	4085	4085	4085	0
168	20230613	165500	82331205	4085	4085	4085	4085	0
169	20230613	165400	82331205	4085	4085	4085	4085	0
170	20230613	165300	82331205	4085	4085	4085	4085	0
171	20230613	165200	82331205	4085	4085	4085	4085	0
172	20230613	165100	82331205	4085	4085	4085	4085	0
173	20230613	165000	82331205	4085	4085	4085	4085	0
174	20230613	164900	82331205	4085	4085	4085	4085	0
175	20230613	164800	82331205	4085	4085	4085	4085	0
176	20230613	164700	82331205	4085	4085	4085	4085	0
177	20230613	164600	82331205	4085	4085	4085	4085	0
178	20230613	164500	82331205	4085	4085	4085	4085	0
179	20230613	164400	82331205	4085	4085	4085	4085	0
180	20230613	164300	82331205	4085	4085	4085	4085	0
181	20230613	164200	82331205	4085	4085	4085	4085	0
182	20230613	164100	82331205	4085	4085	4085	4085	707
183	20230613	164000	82331205	4085	4085	4085	4085	0
184	20230613	163900	82331205	4085	4085	4085	4085	0
185	20230613	163800	82331205	4085	4085	4085	4085	0
186	20230613	163700	82331205	4085	4085	4085	4085	0
187	20230613	163600	82331205	4085	4085	4085	4085	0
188	20230613	163500	82331205	4085	4085	4085	4085	0
189	20230613	163400	82331205	4085	4085	4085	4085	0
190	20230613	163300	82331205	4085	4085	4085	4085	0
191	20230613	163200	82331205	4085	4085	4085	4085	0
192	20230613	163100	82331205	4085	4085	4085	4085	0
193	20230613	163000	82331205	4085	4085	4085	4085	0
194	20230613	162900	82331205	4085	4085	4085	4085	0
195	20230613	162800	82331205	4085	4085	4085	4085	0
196	20230613	162700	82331205	4085	4085	4085	4085	0
197	20230613	162600	82331205	4085	4085	4085	4085	0
198	20230613	162500	82331205	4085	4085	4085	4085	0
199	20230613	162400	82331205	4085	4085	4085	4085	0
200	20230613	162300	82331205	4085	4085	4085	4085	0
201	20230613	162200	82331205	4085	4085	4085	4085	0
202	20230613	162100	82331205	4085	4085	4085	4085	0
203	20230613	162000	82331205	4085	4085	4085	4085	0
204	20230613	161900	82331205	4085	4085	4085	4085	0
205	20230613	161800	82331205	4085	4085	4085	4085	0
206	20230613	161700	82331205	4085	4085	4085	4085	0
207	20230613	161600	82331205	4085	4085	4085	4085	0
208	20230613	161500	82331205	4085	4085	4085	4085	0
209	20230613	161400	82331205	4085	4085	4085	4085	0
210	20230613	161300	82331205	4085	4085	4085	4085	0
211	20230613	161200	82331205	4085	4085	4085	4085	0
212	20230613	161100	82331205	4085	4085	4085	4085	707
213	20230613	161000	82331205	4085	4085	4085	4085	0
214	20230613	160900	82331205	4085	4085	4085	4085	0
215	20230613	160800	82331205	4085	4085	4085	4085	0
216	20230613	160700	82331205	4085	4085	4085	4085	0
217	20230613	160600	82331205	4085	4085	4085	4085	0
218	20230613	160500	82331205	4085	4085	4085	4085	0
219	20230613	160400	82331205	4085	4085	4085	4085	0
220	20230613	160300	82331205	4085	4085	4085	4085	0
221	20230613	160200	82331205	4085	4085	4085	4085	0
222	20230613	160100	82331205	4085	4085	4085	4085	0
223	20230613	160000	82331205	4085	4085	4085	4085	0
224	20230613	155900	82331205	4085	4085	4085	4085	0
225	20230613	155800	82331205	4085	4085	4085	4085	0
226	20230613	155700	82331205	4085	4085	4085	4085	0
227	20230613	155600	82331205	4085	4085	4085	4085	0
228	20230613	155500	82331205	4085	4085	4085	4085	0
229	20230613	155400	82331205	4085	4085	4085	4085	0
230	20230613	155300	82331205	4085	4085	4085	4085	0
231	20230613	155200	82331205	4085	4085	4085	4085	0
232	20230613	155100	82331205	4085	4085	4085	4085	0
233	20230613	155000	82331205	4085	4085	4085	4085	0
234	20230613	154900	82331205	4085	4085	4085	4085	0
235	20230613	154800	82331205	4085	4085	4085	4085	0
236	20230613	154700	82331205	4085	4085	4085	4085	0
237	20230613	154600	82331205	4085	4085	4085	4085	0
238	20230613	154500	82331205	4085	4085	4085	4085	0
239	20230613	154400	82331205	4085	4085	4085	4085	0
240	20230613	154300	82331205	4085	4085	4085	4085	0
241	20230613	154200	82331205	4085	4085	4085	4085	0
242	20230613	154100	82331205	4085	4085	4085	4085	707
243	20230613	154000	82331205	4085	4085	4085	4085	0
244	20230613	153900	82331205	4085	4085	4085	4085	0
245	20230613	153800	82331205	4085	4085	4085	4085	0
246	20230613	153700	82331205	4085	4085	4085	4085	0
247	20230613	153600	82331205	4085	4085	4085	4085	0
248	20230613	153500	82331205	4085	4085	4085	4085	0
249	20230613	153400	82331205	4085	4085	4085	4085	0
250	20230613	153300	82331205	4085	4085	4085	4085	0
251	20230613	153200	82331205	4085	4085	4085	4085	0
252	20230613	153100	82331205	4085	4085	4085	4085	0
253	20230613	153000	82331205	4085	4085	4085	4085	707
254	20230613	152900	79443110	4070	4070	4070	4070	0
255	20230613	152800	79443110	4070	4070	4070	4070	0
256	20230613	152700	79443110	4070	4070	4070	4070	0
257	20230613	152600	79443110	4070	4070	4070	4070	0
258	20230613	152500	79443110	4070	4070	4070	4070	0
259	20230613	152400	79443110	4070	4070	4070	4070	0
260	20230613	152300	79443110	4070	4070	4070	4070	0
261	20230613	152200	79443110	4070	4070	4070	4070	0
262	20230613	152100	79443110	4070	4070	4070	4070	0
263	20230613	152000	79443110	4070	4070	4070	4070	0
264	20230613	151900	79443110	4070	4055	4070	4055	21
265	20230613	151800	79357940	4055	4055	4055	4055	0
266	20230613	151700	79357940	4055	4055	4055	4055	11
267	20230613	151600	79313335	4070	4070	4070	4070	16
268	20230613	151500	79248215	4070	4055	4070	4055	14
269	20230613	151400	79191430	4055	4055	4055	4055	0
270	20230613	151300	79191430	4055	4055	4055	4055	0
271	20230613	151200	79191430	4055	4055	4055	4055	0
272	20230613	151100	79191430	4055	4055	4055	4055	100
273	20230613	151000	78785930	4055	4055	4055	4055	2
274	20230613	150900	78777820	4080	4080	4080	4080	0
275	20230613	150800	78777820	4080	4080	4080	4080	0
276	20230613	150700	78777820	4080	4080	4080	4080	0
277	20230613	150600	78777820	4080	4080	4080	4080	0
278	20230613	150500	78777820	4080	4080	4080	4080	1
279	20230613	150400	78773740	4085	4085	4085	4085	0
280	20230613	150300	78773740	4085	4085	4085	4085	0
281	20230613	150200	78773740	4085	4085	4085	4085	0
282	20230613	150100	78773740	4085	4085	4085	4085	29
283	20230613	150000	78655275	4050	4050	4050	4050	4
284	20230613	145900	78639075	4045	4050	4050	4045	596
285	20230613	145800	76225625	4050	4060	4060	4050	1069
286	20230613	145700	71893890	4065	4075	4075	4065	903
287	20230613	145600	68214605	4075	4085	4085	4075	1004
288	20230613	145500	64117170	4085	4085	4085	4085	500
289	20230613	145400	62074670	4100	4100	4100	4100	20
290	20230613	145300	61992670	4100	4100	4100	4100	0
291	20230613	145200	61992670	4100	4095	4100	4095	4
292	20230613	145100	61976285	4095	4095	4095	4095	3
293	20230613	145000	61964000	4090	4090	4090	4090	80
294	20230613	144900	61636800	4095	4090	4095	4090	11
295	20230613	144800	61591760	4090	4090	4090	4090	1
296	20230613	144700	61587670	4090	4090	4090	4090	13
297	20230613	144600	61534500	4090	4090	4090	4090	2
298	20230613	144500	61526320	4100	4100	4100	4100	64
299	20230613	144400	61263920	4090	4090	4090	4090	0
300	20230613	144300	61263920	4090	4090	4090	4090	1
301	20230613	144200	61259830	4100	4100	4100	4100	0
302	20230613	144100	61259830	4100	4100	4100	4100	1
303	20230613	144000	61255730	4095	4095	4095	4095	2
304	20230613	143900	61247540	4090	4090	4090	4090	0
305	20230613	143800	61247540	4090	4100	4100	4090	7
306	20230613	143700	61218850	4100	4100	4100	4100	4
307	20230613	143600	61202450	4100	4100	4100	4100	0
308	20230613	143500	61202450	4100	4100	4100	4100	0
309	20230613	143400	61202450	4100	4100	4100	4100	0
310	20230613	143300	61202450	4100	4100	4100	4100	0
311	20230613	143200	61202450	4100	4100	4100	4100	0
312	20230613	143100	61202450	4100	4100	4100	4100	0
313	20230613	143000	61202450	4100	4100	4100	4100	0
314	20230613	142900	61202450	4100	4100	4100	4100	0
315	20230613	142800	61202450	4100	4100	4100	4100	0
316	20230613	142700	61202450	4100	4095	4100	4095	6
317	20230613	142600	61177875	4100	4100	4100	4100	0
318	20230613	142500	61177875	4100	4100	4100	4100	0
319	20230613	142400	61177875	4100	4100	4100	4100	10
320	20230613	142300	61136875	4100	4100	4100	4100	0
321	20230613	142200	61136875	4100	4100	4100	4100	3
322	20230613	142100	61124575	4110	4110	4110	4110	0
323	20230613	142000	61124575	4110	4110	4110	4110	0
324	20230613	141900	61124575	4110	4110	4110	4110	0
325	20230613	141800	61124575	4110	4110	4110	4110	0
326	20230613	141700	61124575	4110	4110	4110	4110	0
327	20230613	141600	61124575	4110	4110	4110	4110	0
328	20230613	141500	61124575	4110	4110	4110	4110	0
329	20230613	141400	61124575	4110	4110	4110	4110	0
330	20230613	141300	61124575	4110	4110	4110	4110	0
331	20230613	141200	61124575	4110	4110	4110	4110	0
332	20230613	141100	61124575	4110	4110	4110	4110	0
333	20230613	141000	61124575	4110	4110	4110	4110	0
334	20230613	140900	61124575	4110	4110	4110	4110	0
335	20230613	140800	61124575	4110	4110	4110	4110	2
336	20230613	140700	61116355	4105	4105	4105	4105	0
337	20230613	140600	61116355	4105	4105	4105	4105	0
338	20230613	140500	61116355	4105	4105	4105	4105	0
339	20230613	140400	61116355	4105	4105	4105	4105	500
340	20230613	140300	59063855	4105	4105	4105	4105	0
341	20230613	140200	59063855	4105	4100	4105	4100	10
342	20230613	140100	59022810	4105	4100	4105	4100	3
343	20230613	140000	59010505	4090	4090	4090	4090	50
344	20230613	135900	58806005	4090	4090	4090	4090	0
345	20230613	135800	58806005	4090	4090	4090	4085	412
346	20230613	135700	57122730	4100	4100	4100	4100	0
347	20230613	135600	57122730	4100	4100	4100	4100	100
348	20230613	135500	56712730	4105	4100	4105	4100	220
349	20230613	135400	55810220	4100	4100	4100	4100	0
350	20230613	135300	55810220	4100	4100	4100	4100	0
351	20230613	135200	55810220	4100	4085	4100	4085	351
352	20230613	135100	54376120	4085	4090	4090	4085	500
353	20230613	135000	52333470	4090	4090	4090	4090	1000
354	20230613	134900	48243470	4100	4100	4100	4100	0
355	20230613	134800	48243470	4100	4100	4100	4100	0
356	20230613	134700	48243470	4100	4100	4100	4100	0
357	20230613	134600	48243470	4100	4100	4100	4100	0
358	20230613	134500	48243470	4100	4100	4100	4100	0
359	20230613	134400	48243470	4100	4100	4100	4100	0
360	20230613	134300	48243470	4100	4100	4100	4100	0
361	20230613	134200	48243470	4100	4100	4100	4100	0
362	20230613	134100	48243470	4100	4100	4100	4100	0
363	20230613	134000	48243470	4100	4100	4100	4100	2
364	20230613	133900	48235270	4105	4105	4105	4105	0
365	20230613	133800	48235270	4105	4105	4105	4105	0
366	20230613	133700	48235270	4105	4105	4105	4105	0
367	20230613	133600	48235270	4105	4105	4105	4105	0
368	20230613	133500	48235270	4105	4105	4105	4105	12
369	20230613	133400	48186010	4110	4085	4110	4085	244
370	20230613	133300	47186015	4085	4090	4090	4085	307
371	20230613	133200	45930435	4090	4090	4090	4090	0
372	20230613	133100	45930435	4090	4090	4090	4090	20
373	20230613	133000	45848635	4090	4090	4090	4090	0
374	20230613	132900	45848635	4090	4090	4090	4090	0
375	20230613	132800	45848635	4090	4090	4090	4090	0
376	20230613	132700	45848635	4090	4090	4090	4090	0
377	20230613	132600	45848635	4090	4090	4090	4090	0
378	20230613	132500	45848635	4090	4095	4095	4090	32
379	20230613	132400	45717600	4090	4090	4090	4090	2
380	20230613	132300	45709420	4090	4090	4090	4090	2
381	20230613	132200	45701240	4090	4095	4095	4090	60
382	20230613	132100	45455550	4095	4095	4095	4095	0
383	20230613	132000	45455550	4095	4095	4095	4095	0
384	20230613	131900	45455550	4095	4095	4095	4095	0
385	20230613	131800	45455550	4095	4095	4095	4095	0
386	20230613	131700	45455550	4095	4095	4095	4095	0
387	20230613	131600	45455550	4095	4095	4095	4095	0
388	20230613	131500	45455550	4095	4095	4095	4095	0
389	20230613	131400	45455550	4095	4095	4095	4095	29
390	20230613	131300	45336795	4095	4095	4095	4095	0
391	20230613	131200	45336795	4095	4095	4095	4095	0
392	20230613	131100	45336795	4095	4095	4095	4095	0
393	20230613	131000	45336795	4095	4095	4095	4095	0
394	20230613	130900	45336795	4095	4095	4095	4095	0
395	20230613	130800	45336795	4095	4095	4095	4095	0
396	20230613	130700	45336795	4095	4095	4095	4095	0
397	20230613	130600	45336795	4095	4095	4095	4095	17
398	20230613	130500	45267180	4090	4090	4090	4090	0
399	20230613	130400	45267180	4090	4090	4090	4090	0
400	20230613	130300	45267180	4090	4090	4090	4090	0
401	20230613	130200	45267180	4090	4090	4090	4090	0
402	20230613	130100	45267180	4090	4090	4090	4090	0
403	20230613	130000	45267180	4090	4090	4090	4090	0
404	20230613	125900	45267180	4090	4090	4090	4090	0
405	20230613	125800	45267180	4090	4090	4090	4090	0
406	20230613	125700	45267180	4090	4090	4090	4090	0
407	20230613	125600	45267180	4090	4090	4090	4090	0
408	20230613	125500	45267180	4090	4090	4090	4090	0
409	20230613	125400	45267180	4090	4090	4090	4090	0
410	20230613	125300	45267180	4090	4105	4105	4090	17
411	20230613	125200	45197570	4110	4110	4110	4110	0
412	20230613	125100	45197570	4110	4110	4110	4110	100
413	20230613	125000	44786570	4110	4110	4110	4110	0
414	20230613	124900	44786570	4110	4110	4110	4110	0
415	20230613	124800	44786570	4110	4110	4110	4110	0
416	20230613	124700	44786570	4110	4110	4110	4110	0
417	20230613	124600	44786570	4110	4110	4110	4110	0
418	20230613	124500	44786570	4110	4110	4110	4110	0
419	20230613	124400	44786570	4110	4110	4110	4110	0
420	20230613	124300	44786570	4110	4110	4110	4110	0
421	20230613	124200	44786570	4110	4110	4110	4110	0
422	20230613	124100	44786570	4110	4110	4110	4110	0
423	20230613	124000	44786570	4110	4110	4110	4110	2
424	20230613	123900	44778350	4110	4110	4110	4110	0
425	20230613	123800	44778350	4110	4110	4110	4110	0
426	20230613	123700	44778350	4110	4110	4110	4110	0
427	20230613	123600	44778350	4110	4110	4110	4110	0
428	20230613	123500	44778350	4110	4110	4110	4110	0
429	20230613	123400	44778350	4110	4110	4110	4110	0
430	20230613	123300	44778350	4110	4110	4110	4110	0
431	20230613	123200	44778350	4110	4110	4110	4110	0
432	20230613	123100	44778350	4110	4110	4110	4110	0
433	20230613	123000	44778350	4110	4110	4110	4110	0
434	20230613	122900	44778350	4110	4110	4110	4110	0
435	20230613	122800	44778350	4110	4110	4110	4110	1
436	20230613	122700	44774240	4090	4090	4090	4090	0
437	20230613	122600	44774240	4090	4090	4090	4090	80
438	20230613	122500	44447040	4090	4090	4090	4090	0
439	20230613	122400	44447040	4090	4090	4090	4090	0
440	20230613	122300	44447040	4090	4090	4090	4090	2
441	20230613	122200	44438860	4090	4090	4090	4090	0
442	20230613	122100	44438860	4090	4090	4090	4090	0
443	20230613	122000	44438860	4090	4090	4090	4090	0
444	20230613	121900	44438860	4090	4085	4090	4085	233
445	20230613	121800	43487050	4090	4090	4090	4090	64
446	20230613	121700	43225290	4095	4095	4095	4095	204
447	20230613	121600	42389910	4095	4095	4095	4095	30
448	20230613	121500	42267060	4120	4120	4120	4120	0
449	20230613	121400	42267060	4120	4120	4120	4120	0
450	20230613	121300	42267060	4120	4120	4120	4120	0
451	20230613	121200	42267060	4120	4120	4120	4120	0
452	20230613	121100	42267060	4120	4120	4120	4120	0
453	20230613	121000	42267060	4120	4120	4120	4120	0
454	20230613	120900	42267060	4120	4120	4120	4120	0
455	20230613	120800	42267060	4120	4120	4120	4120	0
456	20230613	120700	42267060	4120	4120	4120	4120	0
457	20230613	120600	42267060	4120	4120	4120	4120	0
458	20230613	120500	42267060	4120	4120	4120	4120	0
459	20230613	120400	42267060	4120	4120	4120	4120	0
460	20230613	120300	42267060	4120	4120	4120	4120	0
461	20230613	120200	42267060	4120	4120	4120	4120	0
462	20230613	120100	42267060	4120	4120	4120	4120	60
463	20230613	120000	42019860	4125	4125	4125	4125	0
464	20230613	115900	42019860	4125	4100	4125	4100	1000
465	20230613	115800	37899445	4095	4095	4095	4095	0
466	20230613	115700	37899445	4095	4095	4095	4095	0
467	20230613	115600	37899445	4095	4095	4095	4095	0
468	20230613	115500	37899445	4095	4095	4095	4095	0
469	20230613	115400	37899445	4095	4095	4095	4095	0
470	20230613	115300	37899445	4095	4095	4095	4095	0
471	20230613	115200	37899445	4095	4095	4095	4095	0
472	20230613	115100	37899445	4095	4095	4095	4095	0
473	20230613	115000	37899445	4095	4095	4095	4095	0
474	20230613	114900	37899445	4095	4095	4095	4095	0
475	20230613	114800	37899445	4095	4095	4095	4095	0
476	20230613	114700	37899445	4095	4095	4095	4095	6
477	20230613	114600	37874875	4100	4100	4100	4100	0
478	20230613	114500	37874875	4100	4100	4100	4100	0
479	20230613	114400	37874875	4100	4100	4100	4100	4
480	20230613	114300	37858475	4100	4100	4100	4100	0
481	20230613	114200	37858475	4100	4110	4110	4100	331
482	20230613	114100	36498170	4110	4110	4110	4110	0
483	20230613	114000	36498170	4110	4110	4110	4110	0
484	20230613	113900	36498170	4110	4110	4110	4110	0
485	20230613	113800	36498170	4110	4110	4110	4110	0
486	20230613	113700	36498170	4110	4110	4110	4110	0
487	20230613	113600	36498170	4110	4110	4110	4110	0
488	20230613	113500	36498170	4110	4110	4110	4110	92
489	20230613	113400	36120050	4110	4110	4110	4110	0
490	20230613	113300	36120050	4110	4110	4110	4110	0
491	20230613	113200	36120050	4110	4110	4110	4110	0
492	20230613	113100	36120050	4110	4110	4110	4110	0
493	20230613	113000	36120050	4110	4110	4110	4110	0
494	20230613	112900	36120050	4110	4110	4110	4110	0
495	20230613	112800	36120050	4110	4110	4110	4110	0
496	20230613	112700	36120050	4110	4110	4110	4110	0
497	20230613	112600	36120050	4110	4110	4110	4110	4
498	20230613	112500	36103610	4110	4115	4115	4110	252
499	20230613	112400	35067650	4120	4120	4120	4120	0
500	20230613	112300	35067650	4120	4120	4120	4120	0
501	20230613	112200	35067650	4120	4120	4120	4120	0
502	20230613	112100	35067650	4120	4120	4120	4120	0
503	20230613	112000	35067650	4120	4120	4120	4120	1
504	20230613	111900	35063530	4120	4120	4120	4120	0
505	20230613	111800	35063530	4120	4120	4120	4120	0
506	20230613	111700	35063530	4120	4120	4120	4120	0
507	20230613	111600	35063530	4120	4120	4120	4120	0
508	20230613	111500	35063530	4120	4120	4120	4120	12
509	20230613	111400	35014090	4120	4120	4120	4120	4
510	20230613	111300	34997610	4120	4120	4120	4120	4
511	20230613	111200	34981130	4120	4120	4120	4120	0
512	20230613	111100	34981130	4120	4120	4120	4120	0
513	20230613	111000	34981130	4120	4120	4120	4120	0
514	20230613	110900	34981130	4120	4120	4120	4120	0
515	20230613	110800	34981130	4120	4120	4120	4120	0
516	20230613	110700	34981130	4120	4120	4120	4120	0
517	20230613	110600	34981130	4120	4120	4120	4120	0
518	20230613	110500	34981130	4120	4120	4120	4120	0
519	20230613	110400	34981130	4120	4120	4120	4120	0
520	20230613	110300	34981130	4120	4120	4120	4120	0
521	20230613	110200	34981130	4120	4120	4120	4120	100
522	20230613	110100	34569130	4120	4120	4120	4120	135
523	20230613	110000	34012930	4120	4120	4120	4120	0
524	20230613	105900	34012930	4120	4120	4120	4120	0
525	20230613	105800	34012930	4120	4120	4120	4120	0
526	20230613	105700	34012930	4120	4120	4120	4120	15
527	20230613	105600	33951130	4125	4125	4125	4125	0
528	20230613	105500	33951130	4125	4125	4125	4125	0
529	20230613	105400	33951130	4125	4125	4125	4125	0
530	20230613	105300	33951130	4125	4125	4125	4125	0
531	20230613	105200	33951130	4125	4125	4125	4125	0
532	20230613	105100	33951130	4125	4125	4125	4125	0
533	20230613	105000	33951130	4125	4125	4125	4125	0
534	20230613	104900	33951130	4125	4125	4125	4125	0
535	20230613	104800	33951130	4125	4125	4125	4125	0
536	20230613	104700	33951130	4125	4125	4125	4125	0
537	20230613	104600	33951130	4125	4125	4125	4125	0
538	20230613	104500	33951130	4125	4125	4125	4125	0
539	20230613	104400	33951130	4125	4125	4125	4125	0
540	20230613	104300	33951130	4125	4125	4125	4125	0
541	20230613	104200	33951130	4125	4125	4125	4125	0
542	20230613	104100	33951130	4125	4125	4125	4125	7
543	20230613	104000	33922255	4125	4125	4125	4125	3
544	20230613	103900	33909880	4125	4125	4125	4125	0
545	20230613	103800	33909880	4125	4125	4125	4125	0
546	20230613	103700	33909880	4125	4125	4125	4125	0
547	20230613	103600	33909880	4125	4125	4125	4125	71
548	20230613	103500	33617005	4125	4125	4125	4125	1
549	20230613	103400	33612880	4115	4115	4115	4115	0
550	20230613	103300	33612880	4115	4115	4115	4115	12
551	20230613	103200	33563500	4110	4110	4110	4110	0
552	20230613	103100	33563500	4110	4110	4110	4110	0
553	20230613	103000	33563500	4110	4110	4110	4110	500
554	20230613	102900	31508500	4110	4110	4110	4110	0
555	20230613	102800	31508500	4110	4110	4110	4110	341
556	20230613	102700	30106990	4115	4115	4115	4115	0
557	20230613	102600	30106990	4115	4115	4115	4115	0
558	20230613	102500	30106990	4115	4115	4115	4115	0
559	20230613	102400	30106990	4115	4115	4115	4115	0
560	20230613	102300	30106990	4115	4115	4115	4115	9
561	20230613	102200	30069955	4115	4115	4115	4115	6
562	20230613	102100	30045265	4115	4115	4115	4115	56
563	20230613	102000	29814825	4115	4120	4120	4115	339
564	20230613	101900	28418920	4120	4125	4125	4120	3
565	20230613	101800	28406555	4125	4125	4125	4125	0
566	20230613	101700	28406555	4125	4125	4125	4125	3
567	20230613	101600	28394180	4125	4125	4125	4125	0
568	20230613	101500	28394180	4125	4125	4125	4125	0
569	20230613	101400	28394180	4125	4125	4125	4125	0
570	20230613	101300	28394180	4125	4125	4125	4125	0
571	20230613	101200	28394180	4125	4125	4125	4125	58
572	20230613	101100	28154930	4120	4120	4120	4120	0
573	20230613	101000	28154930	4120	4120	4120	4120	0
574	20230613	100900	28154930	4120	4120	4120	4120	0
575	20230613	100800	28154930	4120	4120	4120	4120	0
576	20230613	100700	28154930	4120	4120	4120	4120	14
577	20230613	100600	28097250	4130	4130	4130	4130	0
578	20230613	100500	28097250	4130	4130	4130	4130	0
579	20230613	100400	28097250	4130	4130	4130	4130	1
580	20230613	100300	28093120	4115	4115	4115	4115	0
581	20230613	100200	28093120	4115	4115	4115	4115	0
582	20230613	100100	28093120	4115	4115	4115	4115	0
583	20230613	100000	28093120	4115	4115	4115	4115	0
584	20230613	095900	28093120	4115	4115	4115	4115	60
585	20230613	095800	27846220	4115	4115	4115	4115	0
586	20230613	095700	27846220	4115	4115	4115	4115	0
587	20230613	095600	27846220	4115	4115	4115	4115	1
588	20230613	095500	27842105	4130	4130	4130	4130	0
589	20230613	095400	27842105	4130	4130	4130	4130	0
590	20230613	095300	27842105	4130	4130	4130	4130	0
591	20230613	095200	27842105	4130	4130	4130	4130	1
592	20230613	095100	27837975	4130	4130	4130	4130	1
593	20230613	095000	27833845	4115	4115	4115	4115	3
594	20230613	094900	27821500	4130	4130	4130	4130	0
595	20230613	094800	27821500	4130	4130	4130	4130	1
596	20230613	094700	27817370	4115	4115	4115	4115	1
597	20230613	094600	27813255	4135	4135	4135	4135	0
598	20230613	094500	27813255	4135	4135	4135	4135	0
599	20230613	094400	27813255	4135	4135	4135	4135	0
600	20230613	094300	27813255	4135	4135	4135	4135	1
601	20230613	094200	27809120	4115	4115	4115	4115	0
602	20230613	094100	27809120	4115	4115	4115	4115	305
603	20230613	094000	26554045	4115	4130	4130	4115	25
604	20230613	093900	26450915	4130	4135	4135	4130	22
605	20230613	093800	26359995	4125	4125	4125	4125	0
606	20230613	093700	26359995	4125	4125	4125	4125	4
607	20230613	093600	26343495	4125	4125	4125	4125	0
608	20230613	093500	26343495	4125	4125	4125	4125	11
609	20230613	093400	26298120	4125	4125	4125	4125	17
610	20230613	093300	26227995	4125	4125	4125	4125	89
611	20230613	093200	25860870	4125	4125	4125	4125	59
612	20230613	093100	25617495	4125	4115	4125	4115	1244
613	20230613	093000	20494745	4110	4110	4110	4110	11
614	20230613	092900	20449535	4115	4115	4115	4115	500
615	20230613	092800	18392035	4115	4115	4115	4115	500
616	20230613	092700	16334535	4110	4110	4110	4110	150
617	20230613	092600	15718035	4110	4110	4110	4110	201
618	20230613	092500	14891925	4110	4110	4110	4110	0
619	20230613	092400	14891925	4110	4110	4110	4110	0
620	20230613	092300	14891925	4110	4110	4110	4110	0
621	20230613	092200	14891925	4110	4135	4135	4110	945
622	20230613	092100	11007680	4140	4140	4140	4140	54
623	20230613	092000	10784120	4145	4145	4145	4145	0
624	20230613	091900	10784120	4145	4155	4155	4145	202
625	20230613	091800	9945570	4155	4155	4155	4155	189
626	20230613	091700	9160275	4155	4155	4155	4155	0
627	20230613	091600	9160275	4155	4155	4155	4155	0
628	20230613	091500	9160275	4155	4155	4155	4155	0
629	20230613	091400	9160275	4155	4155	4155	4155	0
630	20230613	091300	9160275	4155	4155	4155	4155	156
631	20230613	091200	8512095	4155	4165	4165	4155	290
632	20230613	091100	7305195	4170	4170	4170	4170	5
633	20230613	091000	7284345	4170	4170	4170	4170	101
634	20230613	090900	6863175	4185	4185	4185	4185	0
635	20230613	090800	6863175	4185	4185	4185	4185	0
636	20230613	090700	6863175	4185	4185	4185	4185	6
637	20230613	090600	6838065	4185	4185	4185	4185	0
638	20230613	090500	6838065	4185	4185	4185	4185	95
639	20230613	090400	6440490	4190	4190	4190	4190	0
640	20230613	090300	6440490	4190	4190	4190	4190	97
641	20230613	090200	6034060	4200	4200	4200	4200	0
642	20230613	090100	6034060	4200	4140	4210	4140	868
643	20230613	090000	2396815	4135	4110	4135	4110	583