KissMeData/091340/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191300	282224530	4255	4255	4255	4255	865
3	20230613	191200	282224530	4255	4255	4255	4255	0
4	20230613	191100	282224530	4255	4255	4255	4255	0
5	20230613	191000	282224530	4255	4255	4255	4255	0
6	20230613	190900	282224530	4255	4255	4255	4255	0
7	20230613	190800	282224530	4255	4255	4255	4255	0
8	20230613	190700	282224530	4255	4255	4255	4255	0
9	20230613	190600	282224530	4255	4255	4255	4255	0
10	20230613	190500	282224530	4255	4255	4255	4255	0
11	20230613	190400	282224530	4255	4255	4255	4255	0
12	20230613	190300	282224530	4255	4255	4255	4255	0
13	20230613	190200	282224530	4255	4255	4255	4255	0
14	20230613	190100	282224530	4255	4255	4255	4255	0
15	20230613	190000	282224530	4255	4255	4255	4255	0
16	20230613	185900	282224530	4255	4255	4255	4255	0
17	20230613	185800	282224530	4255	4255	4255	4255	0
18	20230613	185700	282224530	4255	4255	4255	4255	0
19	20230613	185600	282224530	4255	4255	4255	4255	0
20	20230613	185500	282224530	4255	4255	4255	4255	0
21	20230613	185400	282224530	4255	4255	4255	4255	0
22	20230613	185300	282224530	4255	4255	4255	4255	0
23	20230613	185200	282224530	4255	4255	4255	4255	0
24	20230613	185100	282224530	4255	4255	4255	4255	0
25	20230613	185000	282224530	4255	4255	4255	4255	0
26	20230613	184900	282224530	4255	4255	4255	4255	0
27	20230613	184800	282224530	4255	4255	4255	4255	0
28	20230613	184700	282224530	4255	4255	4255	4255	0
29	20230613	184600	282224530	4255	4255	4255	4255	0
30	20230613	184500	282224530	4255	4255	4255	4255	0
31	20230613	184400	282224530	4255	4255	4255	4255	0
32	20230613	184300	282224530	4255	4255	4255	4255	865
33	20230613	184200	282224530	4255	4255	4255	4255	0
34	20230613	184100	282224530	4255	4255	4255	4255	0
35	20230613	184000	282224530	4255	4255	4255	4255	0
36	20230613	183900	282224530	4255	4255	4255	4255	0
37	20230613	183800	282224530	4255	4255	4255	4255	0
38	20230613	183700	282224530	4255	4255	4255	4255	0
39	20230613	183600	282224530	4255	4255	4255	4255	0
40	20230613	183500	282224530	4255	4255	4255	4255	0
41	20230613	183400	282224530	4255	4255	4255	4255	0
42	20230613	183300	282224530	4255	4255	4255	4255	0
43	20230613	183200	282224530	4255	4255	4255	4255	0
44	20230613	183100	282224530	4255	4255	4255	4255	0
45	20230613	183000	282224530	4255	4255	4255	4255	0
46	20230613	182900	282224530	4255	4255	4255	4255	0
47	20230613	182800	282224530	4255	4255	4255	4255	0
48	20230613	182700	282224530	4255	4255	4255	4255	0
49	20230613	182600	282224530	4255	4255	4255	4255	0
50	20230613	182500	282224530	4255	4255	4255	4255	0
51	20230613	182400	282224530	4255	4255	4255	4255	0
52	20230613	182300	282224530	4255	4255	4255	4255	0
53	20230613	182200	282224530	4255	4255	4255	4255	0
54	20230613	182100	282224530	4255	4255	4255	4255	0
55	20230613	182000	282224530	4255	4255	4255	4255	0
56	20230613	181900	282224530	4255	4255	4255	4255	0
57	20230613	181800	282224530	4255	4255	4255	4255	0
58	20230613	181700	282224530	4255	4255	4255	4255	0
59	20230613	181600	282224530	4255	4255	4255	4255	0
60	20230613	181500	282224530	4255	4255	4255	4255	0
61	20230613	181400	282224530	4255	4255	4255	4255	0
62	20230613	181300	282224530	4255	4255	4255	4255	865
63	20230613	181200	282224530	4255	4255	4255	4255	0
64	20230613	181100	282224530	4255	4255	4255	4255	0
65	20230613	181000	282224530	4255	4255	4255	4255	0
66	20230613	180900	282224530	4255	4255	4255	4255	0
67	20230613	180800	282224530	4255	4255	4255	4255	0
68	20230613	180700	282224530	4255	4255	4255	4255	0
69	20230613	180600	282224530	4255	4255	4255	4255	0
70	20230613	180500	282224530	4255	4255	4255	4255	0
71	20230613	180400	282224530	4255	4255	4255	4255	0
72	20230613	180300	282224530	4255	4255	4255	4255	0
73	20230613	180200	282224530	4255	4255	4255	4255	0
74	20230613	180100	282224530	4255	4255	4255	4255	0
75	20230613	180000	282224530	4255	4255	4255	4255	0
76	20230613	175900	282224530	4255	4255	4255	4255	0
77	20230613	175800	282224530	4255	4255	4255	4255	0
78	20230613	175700	282224530	4255	4255	4255	4255	0
79	20230613	175600	282224530	4255	4255	4255	4255	0
80	20230613	175500	282224530	4255	4255	4255	4255	0
81	20230613	175400	282224530	4255	4255	4255	4255	0
82	20230613	175300	282224530	4255	4255	4255	4255	0
83	20230613	175200	282224530	4255	4255	4255	4255	0
84	20230613	175100	282224530	4255	4255	4255	4255	0
85	20230613	175000	282224530	4255	4255	4255	4255	0
86	20230613	174900	282224530	4255	4255	4255	4255	0
87	20230613	174800	282224530	4255	4255	4255	4255	0
88	20230613	174700	282224530	4255	4255	4255	4255	0
89	20230613	174600	282224530	4255	4255	4255	4255	0
90	20230613	174500	282224530	4255	4255	4255	4255	0
91	20230613	174400	282224530	4255	4255	4255	4255	0
92	20230613	174300	282224530	4255	4255	4255	4255	865
93	20230613	174200	282224530	4255	4255	4255	4255	0
94	20230613	174100	282224530	4255	4255	4255	4255	0
95	20230613	174000	282224530	4255	4255	4255	4255	0
96	20230613	173900	282224530	4255	4255	4255	4255	0
97	20230613	173800	282224530	4255	4255	4255	4255	0
98	20230613	173700	282224530	4255	4255	4255	4255	0
99	20230613	173600	282224530	4255	4255	4255	4255	0
100	20230613	173500	282224530	4255	4255	4255	4255	0
101	20230613	173400	282224530	4255	4255	4255	4255	0
102	20230613	173300	282224530	4255	4255	4255	4255	0
103	20230613	173200	282224530	4255	4255	4255	4255	0
104	20230613	173100	282224530	4255	4255	4255	4255	0
105	20230613	173000	282224530	4255	4255	4255	4255	0
106	20230613	172900	282224530	4255	4255	4255	4255	0
107	20230613	172800	282224530	4255	4255	4255	4255	0
108	20230613	172700	282224530	4255	4255	4255	4255	0
109	20230613	172600	282224530	4255	4255	4255	4255	0
110	20230613	172500	282224530	4255	4255	4255	4255	0
111	20230613	172400	282224530	4255	4255	4255	4255	0
112	20230613	172300	282224530	4255	4255	4255	4255	0
113	20230613	172200	282224530	4255	4255	4255	4255	0
114	20230613	172100	282224530	4255	4255	4255	4255	0
115	20230613	172000	282224530	4255	4255	4255	4255	0
116	20230613	171900	282224530	4255	4255	4255	4255	0
117	20230613	171800	282224530	4255	4255	4255	4255	0
118	20230613	171700	282224530	4255	4255	4255	4255	0
119	20230613	171600	282224530	4255	4255	4255	4255	0
120	20230613	171500	282224530	4255	4255	4255	4255	0
121	20230613	171400	282224530	4255	4255	4255	4255	0
122	20230613	171300	282224530	4255	4255	4255	4255	865
123	20230613	171200	282224530	4255	4255	4255	4255	0
124	20230613	171100	282224530	4255	4255	4255	4255	0
125	20230613	171000	282224530	4255	4255	4255	4255	0
126	20230613	170900	282224530	4255	4255	4255	4255	0
127	20230613	170800	282224530	4255	4255	4255	4255	0
128	20230613	170700	282224530	4255	4255	4255	4255	0
129	20230613	170600	282224530	4255	4255	4255	4255	0
130	20230613	170500	282224530	4255	4255	4255	4255	0
131	20230613	170400	282224530	4255	4255	4255	4255	0
132	20230613	170300	282224530	4255	4255	4255	4255	0
133	20230613	170200	282224530	4255	4255	4255	4255	0
134	20230613	170100	282224530	4255	4255	4255	4255	0
135	20230613	170000	282224530	4255	4255	4255	4255	0
136	20230613	165900	282224530	4255	4255	4255	4255	0
137	20230613	165800	282224530	4255	4255	4255	4255	0
138	20230613	165700	282224530	4255	4255	4255	4255	0
139	20230613	165600	282224530	4255	4255	4255	4255	0
140	20230613	165500	282224530	4255	4255	4255	4255	0
141	20230613	165400	282224530	4255	4255	4255	4255	0
142	20230613	165300	282224530	4255	4255	4255	4255	0
143	20230613	165200	282224530	4255	4255	4255	4255	0
144	20230613	165100	282224530	4255	4255	4255	4255	0
145	20230613	165000	282224530	4255	4255	4255	4255	0
146	20230613	164900	282224530	4255	4255	4255	4255	0
147	20230613	164800	282224530	4255	4255	4255	4255	0
148	20230613	164700	282224530	4255	4255	4255	4255	0
149	20230613	164600	282224530	4255	4255	4255	4255	0
150	20230613	164500	282224530	4255	4255	4255	4255	0
151	20230613	164400	282224530	4255	4255	4255	4255	0
152	20230613	164300	282224530	4255	4255	4255	4255	865
153	20230613	164200	282224530	4255	4255	4255	4255	0
154	20230613	164100	282224530	4255	4255	4255	4255	0
155	20230613	164000	282224530	4255	4255	4255	4255	0
156	20230613	163900	282224530	4255	4255	4255	4255	0
157	20230613	163800	282224530	4255	4255	4255	4255	0
158	20230613	163700	282224530	4255	4255	4255	4255	0
159	20230613	163600	282224530	4255	4255	4255	4255	0
160	20230613	163500	282224530	4255	4255	4255	4255	0
161	20230613	163400	282224530	4255	4255	4255	4255	0
162	20230613	163300	282224530	4255	4255	4255	4255	0
163	20230613	163200	282224530	4255	4255	4255	4255	0
164	20230613	163100	282224530	4255	4255	4255	4255	0
165	20230613	163000	282224530	4255	4255	4255	4255	0
166	20230613	162900	282224530	4255	4255	4255	4255	0
167	20230613	162800	282224530	4255	4255	4255	4255	0
168	20230613	162700	282224530	4255	4255	4255	4255	0
169	20230613	162600	282224530	4255	4255	4255	4255	0
170	20230613	162500	282224530	4255	4255	4255	4255	0
171	20230613	162400	282224530	4255	4255	4255	4255	0
172	20230613	162300	282224530	4255	4255	4255	4255	0
173	20230613	162200	282224530	4255	4255	4255	4255	0
174	20230613	162100	282224530	4255	4255	4255	4255	0
175	20230613	162000	282224530	4255	4255	4255	4255	0
176	20230613	161900	282224530	4255	4255	4255	4255	0
177	20230613	161800	282224530	4255	4255	4255	4255	0
178	20230613	161700	282224530	4255	4255	4255	4255	0
179	20230613	161600	282224530	4255	4255	4255	4255	0
180	20230613	161500	282224530	4255	4255	4255	4255	0
181	20230613	161400	282224530	4255	4255	4255	4255	0
182	20230613	161300	282224530	4255	4255	4255	4255	865
183	20230613	161200	282224530	4255	4255	4255	4255	0
184	20230613	161100	282224530	4255	4255	4255	4255	0
185	20230613	161000	282224530	4255	4255	4255	4255	0
186	20230613	160900	282224530	4255	4255	4255	4255	0
187	20230613	160800	282224530	4255	4255	4255	4255	0
188	20230613	160700	282224530	4255	4255	4255	4255	0
189	20230613	160600	282224530	4255	4255	4255	4255	0
190	20230613	160500	282224530	4255	4255	4255	4255	0
191	20230613	160400	282224530	4255	4255	4255	4255	0
192	20230613	160300	282224530	4255	4255	4255	4255	0
193	20230613	160200	282224530	4255	4255	4255	4255	0
194	20230613	160100	282224530	4255	4255	4255	4255	0
195	20230613	160000	282224530	4255	4255	4255	4255	0
196	20230613	155900	282224530	4255	4255	4255	4255	0
197	20230613	155800	282224530	4255	4255	4255	4255	0
198	20230613	155700	282224530	4255	4255	4255	4255	0
199	20230613	155600	282224530	4255	4255	4255	4255	0
200	20230613	155500	282224530	4255	4255	4255	4255	0
201	20230613	155400	282224530	4255	4255	4255	4255	0
202	20230613	155300	282224530	4255	4255	4255	4255	0
203	20230613	155200	282224530	4255	4255	4255	4255	0
204	20230613	155100	282224530	4255	4255	4255	4255	0
205	20230613	155000	282224530	4255	4255	4255	4255	0
206	20230613	154900	282224530	4255	4255	4255	4255	0
207	20230613	154800	282224530	4255	4255	4255	4255	0
208	20230613	154700	282224530	4255	4255	4255	4255	0
209	20230613	154600	282224530	4255	4255	4255	4255	0
210	20230613	154500	282224530	4255	4255	4255	4255	0
211	20230613	154400	282224530	4255	4255	4255	4255	0
212	20230613	154300	282224530	4255	4255	4255	4255	865
213	20230613	154200	282224530	4255	4255	4255	4255	0
214	20230613	154100	282224530	4255	4255	4255	4255	0
215	20230613	154000	282224530	4255	4255	4255	4255	0
216	20230613	153900	282224530	4255	4255	4255	4255	0
217	20230613	153800	282224530	4255	4255	4255	4255	0
218	20230613	153700	282224530	4255	4255	4255	4255	0
219	20230613	153600	282224530	4255	4255	4255	4255	0
220	20230613	153500	282224530	4255	4255	4255	4255	0
221	20230613	153400	282224530	4255	4255	4255	4255	0
222	20230613	153300	282224530	4255	4255	4255	4255	0
223	20230613	153200	282224530	4255	4255	4255	4255	0
224	20230613	153100	282224530	4255	4255	4255	4255	0
225	20230613	153000	282224530	4255	4255	4255	4255	865
226	20230613	152900	278543955	4240	4240	4240	4240	0
227	20230613	152800	278543955	4240	4240	4240	4240	0
228	20230613	152700	278543955	4240	4240	4240	4240	0
229	20230613	152600	278543955	4240	4240	4240	4240	0
230	20230613	152500	278543955	4240	4240	4240	4240	0
231	20230613	152400	278543955	4240	4240	4240	4240	0
232	20230613	152300	278543955	4240	4240	4240	4240	0
233	20230613	152200	278543955	4240	4240	4240	4240	0
234	20230613	152100	278543955	4240	4240	4240	4240	0
235	20230613	152000	278543955	4240	4240	4240	4240	0
236	20230613	151900	278543955	4240	4245	4245	4215	1014
237	20230613	151800	274256770	4245	4245	4250	4245	112
238	20230613	151700	273780825	4245	4245	4250	4245	18
239	20230613	151600	273704365	4245	4245	4245	4245	103
240	20230613	151500	273267130	4245	4240	4245	4240	3
241	20230613	151400	273254405	4240	4240	4240	4240	0
242	20230613	151300	273254405	4240	4240	4240	4240	707
243	20230613	151200	270256725	4240	4240	4240	4240	0
244	20230613	151100	270256725	4240	4235	4240	4235	93
245	20230613	151000	269862475	4235	4235	4235	4235	0
246	20230613	150900	269862475	4235	4235	4235	4235	0
247	20230613	150800	269862475	4235	4235	4235	4235	1
248	20230613	150700	269858240	4215	4215	4215	4215	0
249	20230613	150600	269858240	4215	4215	4215	4215	431
250	20230613	150500	268041575	4215	4220	4220	4215	532
251	20230613	150400	265799145	4240	4240	4240	4240	0
252	20230613	150300	265799145	4240	4240	4240	4240	0
253	20230613	150200	265799145	4240	4240	4240	4240	0
254	20230613	150100	265799145	4240	4240	4240	4240	0
255	20230613	150000	265799145	4240	4220	4240	4220	2
256	20230613	145900	265790685	4220	4220	4220	4220	6
257	20230613	145800	265765365	4220	4220	4220	4220	20
258	20230613	145700	265680965	4220	4230	4230	4220	1908
259	20230613	145600	257624750	4225	4225	4225	4225	0
260	20230613	145500	257624750	4225	4230	4230	4225	1172
261	20230613	145400	252672490	4230	4230	4230	4230	0
262	20230613	145300	252672490	4230	4235	4235	4230	330
263	20230613	145200	251276375	4240	4240	4240	4240	0
264	20230613	145100	251276375	4240	4240	4240	4240	0
265	20230613	145000	251276375	4240	4240	4240	4240	0
266	20230613	144900	251276375	4240	4240	4240	4240	0
267	20230613	144800	251276375	4240	4240	4240	4240	1
268	20230613	144700	251272135	4235	4235	4235	4235	0
269	20230613	144600	251272135	4235	4235	4235	4235	0
270	20230613	144500	251272135	4235	4240	4240	4235	811
271	20230613	144400	247837495	4240	4240	4240	4240	100
272	20230613	144300	247413495	4235	4235	4235	4235	0
273	20230613	144200	247413495	4235	4235	4235	4235	0
274	20230613	144100	247413495	4235	4240	4240	4235	371
275	20230613	144000	245842255	4245	4245	4245	4245	412
276	20230613	143900	244093315	4245	4250	4250	4245	1002
277	20230613	143800	239839815	4245	4245	4245	4245	695
278	20230613	143700	236889540	4255	4250	4255	4250	11
279	20230613	143600	236842785	4250	4250	4255	4250	92
280	20230613	143500	236451780	4250	4250	4250	4250	818
281	20230613	143400	232975280	4260	4250	4260	4250	233
282	20230613	143300	231985010	4255	4255	4255	4255	2
283	20230613	143200	231976500	4260	4255	4260	4255	27
284	20230613	143100	231861500	4250	4250	4250	4250	0
285	20230613	143000	231861500	4250	4250	4250	4250	0
286	20230613	142900	231861500	4250	4250	4250	4250	227
287	20230613	142800	230896750	4250	4250	4250	4250	0
288	20230613	142700	230896750	4250	4245	4250	4245	371
289	20230613	142600	229321805	4245	4245	4245	4245	0
290	20230613	142500	229321805	4245	4245	4245	4245	0
291	20230613	142400	229321805	4245	4245	4245	4245	0
292	20230613	142300	229321805	4245	4245	4245	4245	0
293	20230613	142200	229321805	4245	4240	4245	4240	285
294	20230613	142100	228113395	4240	4240	4240	4240	2
295	20230613	142000	228104915	4230	4230	4230	4230	0
296	20230613	141900	228104915	4230	4230	4230	4230	0
297	20230613	141800	228104915	4230	4230	4230	4230	0
298	20230613	141700	228104915	4230	4230	4230	4230	0
299	20230613	141600	228104915	4230	4230	4230	4230	8
300	20230613	141500	228071075	4225	4230	4230	4225	198
301	20230613	141400	227233540	4235	4235	4235	4235	1
302	20230613	141300	227229305	4230	4230	4230	4230	1
303	20230613	141200	227225075	4230	4230	4230	4230	75
304	20230613	141100	226907825	4230	4235	4245	4230	25
305	20230613	141000	226801855	4245	4250	4250	4245	633
306	20230613	140900	224112270	4245	4235	4245	4235	67
307	20230613	140800	223828145	4235	4235	4235	4235	8
308	20230613	140700	223794265	4240	4240	4240	4240	0
309	20230613	140600	223794265	4240	4240	4240	4240	0
310	20230613	140500	223794265	4240	4240	4240	4240	12
311	20230613	140400	223743385	4250	4240	4250	4240	100
312	20230613	140300	223318965	4245	4245	4245	4245	20
313	20230613	140200	223234065	4255	4255	4255	4255	0
314	20230613	140100	223234065	4255	4255	4255	4255	3
315	20230613	140000	223221300	4235	4235	4235	4235	0
316	20230613	135900	223221300	4235	4235	4235	4235	0
317	20230613	135800	223221300	4235	4235	4235	4235	345
318	20230613	135700	221760225	4240	4240	4240	4240	0
319	20230613	135600	221760225	4240	4240	4240	4240	1500
320	20230613	135500	215400225	4240	4255	4255	4240	120
321	20230613	135400	214890735	4260	4260	4260	4260	0
322	20230613	135300	214890735	4260	4250	4260	4250	52
323	20230613	135200	214669715	4250	4250	4250	4250	0
324	20230613	135100	214669715	4250	4250	4250	4250	500
325	20230613	135000	212544715	4245	4240	4245	4240	269
326	20230613	134900	211402950	4240	4240	4240	4240	0
327	20230613	134800	211402950	4240	4240	4240	4240	0
328	20230613	134700	211402950	4240	4240	4240	4240	0
329	20230613	134600	211402950	4240	4240	4240	4240	0
330	20230613	134500	211402950	4240	4240	4240	4240	20
331	20230613	134400	211318150	4240	4240	4240	4240	0
332	20230613	134300	211318150	4240	4240	4240	4240	0
333	20230613	134200	211318150	4240	4240	4240	4240	0
334	20230613	134100	211318150	4240	4240	4240	4240	1
335	20230613	134000	211313910	4215	4225	4225	4215	131
336	20230613	133900	210760765	4240	4240	4245	4240	1800
337	20230613	133800	203128160	4245	4245	4245	4245	1
338	20230613	133700	203123915	4220	4220	4220	4220	0
339	20230613	133600	203123915	4220	4245	4245	4220	1500
340	20230613	133500	196776430	4240	4240	4240	4240	0
341	20230613	133400	196776430	4240	4235	4240	4235	351
342	20230613	133300	195288420	4235	4235	4235	4235	0
343	20230613	133200	195288420	4235	4235	4235	4220	21
344	20230613	133100	195199755	4230	4240	4240	4230	95
345	20230613	133000	194797895	4220	4220	4220	4220	230
346	20230613	132900	193827295	4240	4220	4240	4210	1101
347	20230613	132800	189191475	4210	4235	4235	4210	8239
348	20230613	132700	154488170	4265	4245	4265	4220	1736
349	20230613	132600	147139065	4250	4265	4265	4250	1249
350	20230613	132500	141812815	4270	4270	4270	4270	0
351	20230613	132400	141812815	4270	4270	4270	4270	0
352	20230613	132300	141812815	4270	4260	4270	4260	238
353	20230613	132200	140798495	4245	4245	4245	4245	1
354	20230613	132100	140794250	4260	4260	4260	4260	45
355	20230613	132000	140602550	4260	4260	4260	4260	0
356	20230613	131900	140602550	4260	4260	4260	4260	15
357	20230613	131800	140538650	4260	4245	4260	4245	1025
358	20230613	131700	136176195	4250	4250	4250	4250	505
359	20230613	131600	134029945	4255	4255	4255	4255	0
360	20230613	131500	134029945	4255	4240	4255	4240	366
361	20230613	131400	132474995	4240	4255	4255	4240	71
362	20230613	131300	132173550	4255	4255	4255	4255	0
363	20230613	131200	132173550	4255	4255	4255	4255	0
364	20230613	131100	132173550	4255	4255	4255	4255	1000
365	20230613	131000	127918550	4260	4260	4260	4260	20
366	20230613	130900	127833350	4260	4260	4260	4260	2
367	20230613	130800	127824830	4230	4250	4260	4230	2908
368	20230613	130700	115493360	4240	4245	4250	4240	163
369	20230613	130600	114801960	4245	4245	4245	4245	214
370	20230613	130500	113893530	4250	4240	4250	4240	1277
371	20230613	130400	108471115	4245	4245	4245	4245	115
372	20230613	130300	107982940	4240	4240	4240	4240	156
373	20230613	130200	107321500	4240	4240	4240	4240	121
374	20230613	130100	106808460	4235	4235	4235	4235	0
375	20230613	130000	106808460	4235	4230	4235	4230	1551
376	20230613	125900	100241720	4230	4230	4230	4230	0
377	20230613	125800	100241720	4230	4230	4230	4230	76
378	20230613	125700	99920240	4230	4220	4230	4220	41
379	20230613	125600	99746825	4225	4225	4225	4225	0
380	20230613	125500	99746825	4225	4225	4225	4225	251
381	20230613	125400	98686350	4230	4215	4230	4215	128
382	20230613	125300	98145215	4215	4215	4215	4215	465
383	20230613	125200	96185240	4215	4215	4215	4215	74
384	20230613	125100	95873330	4215	4215	4215	4215	536
385	20230613	125000	93614090	4215	4215	4215	4215	0
386	20230613	124900	93614090	4215	4210	4215	4210	45
387	20230613	124800	93424420	4210	4210	4210	4210	50
388	20230613	124700	93213920	4210	4210	4210	4210	0
389	20230613	124600	93213920	4210	4215	4215	4210	216
390	20230613	124500	92303490	4215	4215	4215	4215	66
391	20230613	124400	92025300	4230	4230	4230	4230	0
392	20230613	124300	92025300	4230	4230	4230	4230	0
393	20230613	124200	92025300	4230	4230	4230	4230	1
394	20230613	124100	92021070	4230	4230	4230	4230	0
395	20230613	124000	92021070	4230	4230	4230	4230	0
396	20230613	123900	92021070	4230	4230	4230	4230	0
397	20230613	123800	92021070	4230	4230	4230	4230	1
398	20230613	123700	92016840	4235	4235	4235	4235	0
399	20230613	123600	92016840	4235	4230	4235	4230	61
400	20230613	123500	91758705	4225	4215	4225	4215	5
401	20230613	123400	91737620	4215	4215	4215	4215	0
402	20230613	123300	91737620	4215	4215	4215	4215	0
403	20230613	123200	91737620	4215	4215	4215	4215	0
404	20230613	123100	91737620	4215	4215	4215	4215	8
405	20230613	123000	91703900	4215	4215	4215	4215	0
406	20230613	122900	91703900	4215	4220	4220	4215	98
407	20230613	122800	91290740	4235	4235	4235	4235	55
408	20230613	122700	91057815	4235	4230	4235	4230	798
409	20230613	122600	87679045	4235	4235	4235	4235	0
410	20230613	122500	87679045	4235	4235	4235	4235	0
411	20230613	122400	87679045	4235	4235	4235	4235	0
412	20230613	122300	87679045	4235	4235	4235	4235	0
413	20230613	122200	87679045	4235	4235	4235	4235	0
414	20230613	122100	87679045	4235	4235	4235	4235	0
415	20230613	122000	87679045	4235	4235	4235	4235	1
416	20230613	121900	87674810	4235	4235	4235	4235	0
417	20230613	121800	87674810	4235	4235	4235	4235	0
418	20230613	121700	87674810	4235	4235	4235	4235	24
419	20230613	121600	87573170	4235	4235	4235	4235	0
420	20230613	121500	87573170	4235	4235	4235	4235	17
421	20230613	121400	87501175	4240	4235	4240	4235	97
422	20230613	121300	87090310	4240	4240	4240	4240	0
423	20230613	121200	87090310	4240	4240	4240	4240	1
424	20230613	121100	87086070	4235	4220	4235	4220	14
425	20230613	121000	87026870	4215	4215	4215	4215	0
426	20230613	120900	87026870	4215	4215	4215	4215	0
427	20230613	120800	87026870	4215	4215	4215	4215	39
428	20230613	120700	86862485	4215	4225	4225	4210	103
429	20230613	120600	86427350	4210	4220	4220	4210	962
430	20230613	120500	82372220	4230	4230	4230	4230	20
431	20230613	120400	82287620	4235	4235	4235	4235	1
432	20230613	120300	82283385	4235	4235	4235	4235	0
433	20230613	120200	82283385	4235	4235	4235	4235	16
434	20230613	120100	82215625	4235	4235	4235	4235	8
435	20230613	120000	82181745	4230	4225	4230	4225	656
436	20230613	115900	79407680	4225	4225	4225	4225	26
437	20230613	115800	79297830	4225	4225	4225	4225	1
438	20230613	115700	79293605	4225	4225	4225	4225	0
439	20230613	115600	79293605	4225	4225	4225	4225	0
440	20230613	115500	79293605	4225	4225	4225	4225	0
441	20230613	115400	79293605	4225	4225	4225	4225	17
442	20230613	115300	79221780	4225	4230	4230	4225	139
443	20230613	115200	78633865	4225	4220	4225	4220	55
444	20230613	115100	78401540	4220	4220	4220	4220	9
445	20230613	115000	78363560	4220	4220	4220	4220	5
446	20230613	114900	78342460	4215	4215	4215	4215	0
447	20230613	114800	78342460	4215	4215	4215	4215	42
448	20230613	114700	78165430	4215	4215	4215	4215	100
449	20230613	114600	77743930	4215	4215	4215	4215	33
450	20230613	114500	77604835	4215	4215	4215	4215	0
451	20230613	114400	77604835	4215	4215	4215	4215	0
452	20230613	114300	77604835	4215	4215	4215	4215	0
453	20230613	114200	77604835	4215	4215	4215	4215	2
454	20230613	114100	77596405	4215	4210	4215	4210	141
455	20230613	114000	77002290	4210	4210	4210	4210	0
456	20230613	113900	77002290	4210	4210	4210	4210	0
457	20230613	113800	77002290	4210	4210	4210	4210	0
458	20230613	113700	77002290	4210	4210	4210	4210	0
459	20230613	113600	77002290	4210	4210	4210	4210	11
460	20230613	113500	76955980	4210	4210	4210	4210	0
461	20230613	113400	76955980	4210	4210	4210	4210	0
462	20230613	113300	76955980	4210	4210	4210	4210	0
463	20230613	113200	76955980	4210	4210	4210	4210	0
464	20230613	113100	76955980	4210	4210	4210	4210	0
465	20230613	113000	76955980	4210	4210	4210	4210	0
466	20230613	112900	76955980	4210	4205	4210	4205	299
467	20230613	112800	75697230	4205	4205	4205	4205	60
468	20230613	112700	75444930	4205	4205	4205	4205	0
469	20230613	112600	75444930	4205	4205	4205	4205	0
470	20230613	112500	75444930	4205	4205	4205	4205	0
471	20230613	112400	75444930	4205	4205	4205	4205	51
472	20230613	112300	75230475	4205	4205	4205	4205	0
473	20230613	112200	75230475	4205	4205	4205	4205	0
474	20230613	112100	75230475	4205	4205	4205	4205	0
475	20230613	112000	75230475	4205	4205	4205	4205	0
476	20230613	111900	75230475	4205	4205	4205	4205	0
477	20230613	111800	75230475	4205	4205	4205	4205	0
478	20230613	111700	75230475	4205	4205	4205	4205	501
479	20230613	111600	73123770	4205	4205	4205	4205	0
480	20230613	111500	73123770	4205	4205	4205	4205	1576
481	20230613	111400	66496690	4205	4205	4205	4205	0
482	20230613	111300	66496690	4205	4205	4205	4205	0
483	20230613	111200	66496690	4205	4205	4205	4205	0
484	20230613	111100	66496690	4205	4205	4205	4205	124
485	20230613	111000	65975270	4205	4205	4205	4185	339
486	20230613	110900	64552680	4205	4205	4205	4205	1
487	20230613	110800	64548475	4210	4210	4210	4210	1
488	20230613	110700	64544265	4200	4200	4200	4200	0
489	20230613	110600	64544265	4200	4200	4200	4200	0
490	20230613	110500	64544265	4200	4205	4205	4200	500
491	20230613	110400	62443905	4205	4205	4205	4205	0
492	20230613	110300	62443905	4205	4205	4205	4205	0
493	20230613	110200	62443905	4205	4205	4205	4205	0
494	20230613	110100	62443905	4205	4205	4205	4205	0
495	20230613	110000	62443905	4205	4205	4205	4205	0
496	20230613	105900	62443905	4205	4205	4205	4205	1
497	20230613	105800	62439700	4215	4215	4215	4215	125
498	20230613	105700	61912825	4215	4215	4215	4215	0
499	20230613	105600	61912825	4215	4220	4220	4215	82
500	20230613	105500	61567160	4225	4220	4225	4220	29
501	20230613	105400	61444760	4205	4220	4220	4205	2
502	20230613	105300	61436335	4210	4190	4220	4190	4624
503	20230613	105200	42042595	4185	4180	4185	4180	1584
504	20230613	105100	35417440	4180	4180	4180	4180	0
505	20230613	105000	35417440	4180	4180	4180	4180	0
506	20230613	104900	35417440	4180	4180	4180	4180	164
507	20230613	104800	34731920	4180	4180	4180	4180	11
508	20230613	104700	34685940	4180	4180	4180	4180	0
509	20230613	104600	34685940	4180	4155	4185	4150	553
510	20230613	104500	32387160	4180	4180	4180	4180	0
511	20230613	104400	32387160	4180	4180	4180	4180	0
512	20230613	104300	32387160	4180	4180	4180	4180	0
513	20230613	104200	32387160	4180	4180	4180	4180	312
514	20230613	104100	31083000	4155	4155	4155	4155	0
515	20230613	104000	31083000	4155	4155	4155	4155	0
516	20230613	103900	31083000	4155	4155	4155	4155	0
517	20230613	103800	31083000	4155	4155	4155	4155	0
518	20230613	103700	31083000	4155	4155	4155	4150	934
519	20230613	103600	27202380	4160	4160	4160	4160	0
520	20230613	103500	27202380	4160	4160	4160	4160	1400
521	20230613	103400	21378380	4160	4160	4160	4160	0
522	20230613	103300	21378380	4160	4160	4160	4160	100
523	20230613	103200	20962380	4160	4165	4165	4160	300
524	20230613	103100	19714130	4160	4160	4160	4160	0
525	20230613	103000	19714130	4160	4160	4160	4160	0
526	20230613	102900	19714130	4160	4160	4160	4160	254
527	20230613	102800	18657490	4175	4175	4175	4175	2
528	20230613	102700	18649140	4180	4175	4180	4175	8
529	20230613	102600	18615715	4170	4170	4170	4170	0
530	20230613	102500	18615715	4170	4170	4170	4170	24
531	20230613	102400	18515635	4170	4170	4170	4170	0
532	20230613	102300	18515635	4170	4170	4170	4170	0
533	20230613	102200	18515635	4170	4170	4170	4170	0
534	20230613	102100	18515635	4170	4170	4170	4170	0
535	20230613	102000	18515635	4170	4170	4170	4170	0
536	20230613	101900	18515635	4170	4170	4170	4170	0
537	20230613	101800	18515635	4170	4170	4170	4170	0
538	20230613	101700	18515635	4170	4170	4170	4170	76
539	20230613	101600	18198715	4170	4170	4170	4170	25
540	20230613	101500	18094465	4155	4155	4155	4155	0
541	20230613	101400	18094465	4155	4160	4160	4155	250
542	20230613	101300	17055535	4165	4165	4165	4165	5
543	20230613	101200	17034710	4160	4160	4160	4160	11
544	20230613	101100	16988950	4160	4160	4160	4160	0
545	20230613	101000	16988950	4160	4160	4160	4160	0
546	20230613	100900	16988950	4160	4160	4160	4160	0
547	20230613	100800	16988950	4160	4160	4160	4160	26
548	20230613	100700	16880790	4155	4160	4160	4155	512
549	20230613	100600	14753335	4160	4160	4160	4160	0
550	20230613	100500	14753335	4160	4160	4160	4160	15
551	20230613	100400	14690935	4160	4160	4160	4160	77
552	20230613	100300	14370615	4160	4160	4160	4160	1
553	20230613	100200	14366455	4160	4160	4160	4160	0
554	20230613	100100	14366455	4160	4160	4160	4160	0
555	20230613	100000	14366455	4160	4160	4160	4160	10
556	20230613	095900	14324855	4165	4165	4165	4165	115
557	20230613	095800	13845880	4165	4165	4165	4165	0
558	20230613	095700	13845880	4165	4165	4165	4165	0
559	20230613	095600	13845880	4165	4165	4165	4165	0
560	20230613	095500	13845880	4165	4165	4165	4165	0
561	20230613	095400	13845880	4165	4165	4165	4165	0
562	20230613	095300	13845880	4165	4165	4165	4165	97
563	20230613	095200	13441875	4165	4165	4165	4165	3
564	20230613	095100	13429380	4165	4165	4165	4165	0
565	20230613	095000	13429380	4165	4165	4165	4165	20
566	20230613	094900	13346080	4165	4165	4165	4165	10
567	20230613	094800	13304430	4165	4165	4165	4165	0
568	20230613	094700	13304430	4165	4165	4165	4165	10
569	20230613	094600	13262780	4165	4165	4165	4165	100
570	20230613	094500	12846280	4160	4160	4160	4160	0
571	20230613	094400	12846280	4160	4160	4160	4160	0
572	20230613	094300	12846280	4160	4160	4160	4160	20
573	20230613	094200	12763080	4155	4155	4155	4155	10
574	20230613	094100	12721530	4165	4165	4165	4165	0
575	20230613	094000	12721530	4165	4165	4165	4165	0
576	20230613	093900	12721530	4165	4165	4165	4165	0
577	20230613	093800	12721530	4165	4165	4165	4165	251
578	20230613	093700	11676115	4165	4165	4165	4165	0
579	20230613	093600	11676115	4165	4165	4165	4165	0
580	20230613	093500	11676115	4165	4165	4165	4165	2
581	20230613	093400	11667785	4160	4160	4160	4160	0
582	20230613	093300	11667785	4160	4160	4160	4160	4
583	20230613	093200	11651145	4160	4140	4160	4140	14
584	20230613	093100	11593115	4135	4135	4135	4135	0
585	20230613	093000	11593115	4135	4135	4135	4135	0
586	20230613	092900	11593115	4135	4135	4135	4135	0
587	20230613	092800	11593115	4135	4150	4150	4135	162
588	20230613	092700	10922685	4155	4155	4155	4155	0
589	20230613	092600	10922685	4155	4155	4155	4155	0
590	20230613	092500	10922685	4155	4155	4155	4155	0
591	20230613	092400	10922685	4155	4155	4155	4155	0
592	20230613	092300	10922685	4155	4150	4155	4150	326
593	20230613	092200	9568160	4135	4150	4150	4135	501
594	20230613	092100	7496235	4150	4150	4150	4150	2
595	20230613	092000	7487935	4155	4155	4155	4155	5
596	20230613	091900	7467160	4130	4130	4130	4130	25
597	20230613	091800	7363910	4140	4140	4140	4140	0
598	20230613	091700	7363910	4140	4140	4140	4140	0
599	20230613	091600	7363910	4140	4150	4150	4140	29
600	20230613	091500	7243840	4130	4130	4130	4130	0
601	20230613	091400	7243840	4130	4130	4130	4130	1255
602	20230613	091300	2060690	4135	4140	4140	4135	130
603	20230613	091200	1523135	4140	4140	4140	4140	0
604	20230613	091100	1523135	4140	4155	4155	4140	56
605	20230613	091000	1290900	4155	4155	4155	4155	27
606	20230613	090900	1178715	4190	4155	4190	4155	207
607	20230613	090800	314685	4130	4130	4130	4130	0
608	20230613	090700	314685	4130	4135	4135	4130	50
609	20230613	090600	108080	4130	4130	4130	4130	0
610	20230613	090500	108080	4130	4130	4130	4130	6
611	20230613	090400	83300	4165	4165	4165	4165	0
612	20230613	090300	83300	4165	4165	4165	4165	0
613	20230613	090200	83300	4165	4165	4165	4165	0
614	20230613	090100	83300	4165	4165	4165	4165	14
615	20230613	090000	24990	4165	4165	4165	4165	6