KissMeData/012610/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204000	269287985	4830	4830	4830	4830	835
3	20230613	203900	269287985	4830	4830	4830	4830	0
4	20230613	203800	269287985	4830	4830	4830	4830	0
5	20230613	203700	269287985	4830	4830	4830	4830	0
6	20230613	203600	269287985	4830	4830	4830	4830	0
7	20230613	203500	269287985	4830	4830	4830	4830	0
8	20230613	203400	269287985	4830	4830	4830	4830	0
9	20230613	203300	269287985	4830	4830	4830	4830	0
10	20230613	203200	269287985	4830	4830	4830	4830	0
11	20230613	203100	269287985	4830	4830	4830	4830	0
12	20230613	203000	269287985	4830	4830	4830	4830	0
13	20230613	202900	269287985	4830	4830	4830	4830	0
14	20230613	202800	269287985	4830	4830	4830	4830	0
15	20230613	202700	269287985	4830	4830	4830	4830	0
16	20230613	202600	269287985	4830	4830	4830	4830	0
17	20230613	202500	269287985	4830	4830	4830	4830	0
18	20230613	202400	269287985	4830	4830	4830	4830	0
19	20230613	202300	269287985	4830	4830	4830	4830	0
20	20230613	202200	269287985	4830	4830	4830	4830	0
21	20230613	202100	269287985	4830	4830	4830	4830	0
22	20230613	202000	269287985	4830	4830	4830	4830	0
23	20230613	201900	269287985	4830	4830	4830	4830	0
24	20230613	201800	269287985	4830	4830	4830	4830	0
25	20230613	201700	269287985	4830	4830	4830	4830	0
26	20230613	201600	269287985	4830	4830	4830	4830	0
27	20230613	201500	269287985	4830	4830	4830	4830	0
28	20230613	201400	269287985	4830	4830	4830	4830	0
29	20230613	201300	269287985	4830	4830	4830	4830	0
30	20230613	201200	269287985	4830	4830	4830	4830	0
31	20230613	201100	269287985	4830	4830	4830	4830	0
32	20230613	201000	269287985	4830	4830	4830	4830	835
33	20230613	200900	269287985	4830	4830	4830	4830	0
34	20230613	200800	269287985	4830	4830	4830	4830	0
35	20230613	200700	269287985	4830	4830	4830	4830	0
36	20230613	200600	269287985	4830	4830	4830	4830	0
37	20230613	200500	269287985	4830	4830	4830	4830	0
38	20230613	200400	269287985	4830	4830	4830	4830	0
39	20230613	200300	269287985	4830	4830	4830	4830	0
40	20230613	200200	269287985	4830	4830	4830	4830	0
41	20230613	200100	269287985	4830	4830	4830	4830	0
42	20230613	200000	269287985	4830	4830	4830	4830	0
43	20230613	195900	269287985	4830	4830	4830	4830	0
44	20230613	195800	269287985	4830	4830	4830	4830	0
45	20230613	195700	269287985	4830	4830	4830	4830	0
46	20230613	195600	269287985	4830	4830	4830	4830	0
47	20230613	195500	269287985	4830	4830	4830	4830	0
48	20230613	195400	269287985	4830	4830	4830	4830	0
49	20230613	195300	269287985	4830	4830	4830	4830	0
50	20230613	195200	269287985	4830	4830	4830	4830	0
51	20230613	195100	269287985	4830	4830	4830	4830	0
52	20230613	195000	269287985	4830	4830	4830	4830	0
53	20230613	194900	269287985	4830	4830	4830	4830	0
54	20230613	194800	269287985	4830	4830	4830	4830	0
55	20230613	194700	269287985	4830	4830	4830	4830	0
56	20230613	194600	269287985	4830	4830	4830	4830	0
57	20230613	194500	269287985	4830	4830	4830	4830	0
58	20230613	194400	269287985	4830	4830	4830	4830	0
59	20230613	194300	269287985	4830	4830	4830	4830	0
60	20230613	194200	269287985	4830	4830	4830	4830	0
61	20230613	194100	269287985	4830	4830	4830	4830	0
62	20230613	194000	269287985	4830	4830	4830	4830	835
63	20230613	193900	269287985	4830	4830	4830	4830	0
64	20230613	193800	269287985	4830	4830	4830	4830	0
65	20230613	193700	269287985	4830	4830	4830	4830	0
66	20230613	193600	269287985	4830	4830	4830	4830	0
67	20230613	193500	269287985	4830	4830	4830	4830	0
68	20230613	193400	269287985	4830	4830	4830	4830	0
69	20230613	193300	269287985	4830	4830	4830	4830	0
70	20230613	193200	269287985	4830	4830	4830	4830	0
71	20230613	193100	269287985	4830	4830	4830	4830	0
72	20230613	193000	269287985	4830	4830	4830	4830	0
73	20230613	192900	269287985	4830	4830	4830	4830	0
74	20230613	192800	269287985	4830	4830	4830	4830	0
75	20230613	192700	269287985	4830	4830	4830	4830	0
76	20230613	192600	269287985	4830	4830	4830	4830	0
77	20230613	192500	269287985	4830	4830	4830	4830	0
78	20230613	192400	269287985	4830	4830	4830	4830	0
79	20230613	192300	269287985	4830	4830	4830	4830	0
80	20230613	192200	269287985	4830	4830	4830	4830	0
81	20230613	192100	269287985	4830	4830	4830	4830	0
82	20230613	192000	269287985	4830	4830	4830	4830	0
83	20230613	191900	269287985	4830	4830	4830	4830	0
84	20230613	191800	269287985	4830	4830	4830	4830	0
85	20230613	191700	269287985	4830	4830	4830	4830	0
86	20230613	191600	269287985	4830	4830	4830	4830	0
87	20230613	191500	269287985	4830	4830	4830	4830	0
88	20230613	191400	269287985	4830	4830	4830	4830	0
89	20230613	191300	269287985	4830	4830	4830	4830	0
90	20230613	191200	269287985	4830	4830	4830	4830	0
91	20230613	191100	269287985	4830	4830	4830	4830	0
92	20230613	191000	269287985	4830	4830	4830	4830	835
93	20230613	190900	269287985	4830	4830	4830	4830	0
94	20230613	190800	269287985	4830	4830	4830	4830	0
95	20230613	190700	269287985	4830	4830	4830	4830	0
96	20230613	190600	269287985	4830	4830	4830	4830	0
97	20230613	190500	269287985	4830	4830	4830	4830	0
98	20230613	190400	269287985	4830	4830	4830	4830	0
99	20230613	190300	269287985	4830	4830	4830	4830	0
100	20230613	190200	269287985	4830	4830	4830	4830	0
101	20230613	190100	269287985	4830	4830	4830	4830	0
102	20230613	190000	269287985	4830	4830	4830	4830	0
103	20230613	185900	269287985	4830	4830	4830	4830	0
104	20230613	185800	269287985	4830	4830	4830	4830	0
105	20230613	185700	269287985	4830	4830	4830	4830	0
106	20230613	185600	269287985	4830	4830	4830	4830	0
107	20230613	185500	269287985	4830	4830	4830	4830	0
108	20230613	185400	269287985	4830	4830	4830	4830	0
109	20230613	185300	269287985	4830	4830	4830	4830	0
110	20230613	185200	269287985	4830	4830	4830	4830	0
111	20230613	185100	269287985	4830	4830	4830	4830	0
112	20230613	185000	269287985	4830	4830	4830	4830	0
113	20230613	184900	269287985	4830	4830	4830	4830	0
114	20230613	184800	269287985	4830	4830	4830	4830	0
115	20230613	184700	269287985	4830	4830	4830	4830	0
116	20230613	184600	269287985	4830	4830	4830	4830	0
117	20230613	184500	269287985	4830	4830	4830	4830	0
118	20230613	184400	269287985	4830	4830	4830	4830	0
119	20230613	184300	269287985	4830	4830	4830	4830	0
120	20230613	184200	269287985	4830	4830	4830	4830	0
121	20230613	184100	269287985	4830	4830	4830	4830	0
122	20230613	184000	269287985	4830	4830	4830	4830	835
123	20230613	183900	269287985	4830	4830	4830	4830	0
124	20230613	183800	269287985	4830	4830	4830	4830	0
125	20230613	183700	269287985	4830	4830	4830	4830	0
126	20230613	183600	269287985	4830	4830	4830	4830	0
127	20230613	183500	269287985	4830	4830	4830	4830	0
128	20230613	183400	269287985	4830	4830	4830	4830	0
129	20230613	183300	269287985	4830	4830	4830	4830	0
130	20230613	183200	269287985	4830	4830	4830	4830	0
131	20230613	183100	269287985	4830	4830	4830	4830	0
132	20230613	183000	269287985	4830	4830	4830	4830	0
133	20230613	182900	269287985	4830	4830	4830	4830	0
134	20230613	182800	269287985	4830	4830	4830	4830	0
135	20230613	182700	269287985	4830	4830	4830	4830	0
136	20230613	182600	269287985	4830	4830	4830	4830	0
137	20230613	182500	269287985	4830	4830	4830	4830	0
138	20230613	182400	269287985	4830	4830	4830	4830	0
139	20230613	182300	269287985	4830	4830	4830	4830	0
140	20230613	182200	269287985	4830	4830	4830	4830	0
141	20230613	182100	269287985	4830	4830	4830	4830	0
142	20230613	182000	269287985	4830	4830	4830	4830	0
143	20230613	181900	269287985	4830	4830	4830	4830	0
144	20230613	181800	269287985	4830	4830	4830	4830	0
145	20230613	181700	269287985	4830	4830	4830	4830	0
146	20230613	181600	269287985	4830	4830	4830	4830	0
147	20230613	181500	269287985	4830	4830	4830	4830	0
148	20230613	181400	269287985	4830	4830	4830	4830	0
149	20230613	181300	269287985	4830	4830	4830	4830	0
150	20230613	181200	269287985	4830	4830	4830	4830	0
151	20230613	181100	269287985	4830	4830	4830	4830	0
152	20230613	181000	269287985	4830	4830	4830	4830	835
153	20230613	180900	269287985	4830	4830	4830	4830	0
154	20230613	180800	269287985	4830	4830	4830	4830	0
155	20230613	180700	269287985	4830	4830	4830	4830	0
156	20230613	180600	269287985	4830	4830	4830	4830	0
157	20230613	180500	269287985	4830	4830	4830	4830	0
158	20230613	180400	269287985	4830	4830	4830	4830	0
159	20230613	180300	269287985	4830	4830	4830	4830	0
160	20230613	180200	269287985	4830	4830	4830	4830	0
161	20230613	180100	269287985	4830	4830	4830	4830	0
162	20230613	180000	269287985	4830	4830	4830	4830	0
163	20230613	175900	269287985	4830	4830	4830	4830	0
164	20230613	175800	269287985	4830	4830	4830	4830	0
165	20230613	175700	269287985	4830	4830	4830	4830	0
166	20230613	175600	269287985	4830	4830	4830	4830	0
167	20230613	175500	269287985	4830	4830	4830	4830	0
168	20230613	175400	269287985	4830	4830	4830	4830	0
169	20230613	175300	269287985	4830	4830	4830	4830	0
170	20230613	175200	269287985	4830	4830	4830	4830	0
171	20230613	175100	269287985	4830	4830	4830	4830	0
172	20230613	175000	269287985	4830	4830	4830	4830	0
173	20230613	174900	269287985	4830	4830	4830	4830	0
174	20230613	174800	269287985	4830	4830	4830	4830	0
175	20230613	174700	269287985	4830	4830	4830	4830	0
176	20230613	174600	269287985	4830	4830	4830	4830	0
177	20230613	174500	269287985	4830	4830	4830	4830	0
178	20230613	174400	269287985	4830	4830	4830	4830	0
179	20230613	174300	269287985	4830	4830	4830	4830	0
180	20230613	174200	269287985	4830	4830	4830	4830	0
181	20230613	174100	269287985	4830	4830	4830	4830	0
182	20230613	174000	269287985	4830	4830	4830	4830	835
183	20230613	173900	269287985	4830	4830	4830	4830	0
184	20230613	173800	269287985	4830	4830	4830	4830	0
185	20230613	173700	269287985	4830	4830	4830	4830	0
186	20230613	173600	269287985	4830	4830	4830	4830	0
187	20230613	173500	269287985	4830	4830	4830	4830	0
188	20230613	173400	269287985	4830	4830	4830	4830	0
189	20230613	173300	269287985	4830	4830	4830	4830	0
190	20230613	173200	269287985	4830	4830	4830	4830	0
191	20230613	173100	269287985	4830	4830	4830	4830	0
192	20230613	173000	269287985	4830	4830	4830	4830	0
193	20230613	172900	269287985	4830	4830	4830	4830	0
194	20230613	172800	269287985	4830	4830	4830	4830	0
195	20230613	172700	269287985	4830	4830	4830	4830	0
196	20230613	172600	269287985	4830	4830	4830	4830	0
197	20230613	172500	269287985	4830	4830	4830	4830	0
198	20230613	172400	269287985	4830	4830	4830	4830	0
199	20230613	172300	269287985	4830	4830	4830	4830	0
200	20230613	172200	269287985	4830	4830	4830	4830	0
201	20230613	172100	269287985	4830	4830	4830	4830	0
202	20230613	172000	269287985	4830	4830	4830	4830	0
203	20230613	171900	269287985	4830	4830	4830	4830	0
204	20230613	171800	269287985	4830	4830	4830	4830	0
205	20230613	171700	269287985	4830	4830	4830	4830	0
206	20230613	171600	269287985	4830	4830	4830	4830	0
207	20230613	171500	269287985	4830	4830	4830	4830	0
208	20230613	171400	269287985	4830	4830	4830	4830	0
209	20230613	171300	269287985	4830	4830	4830	4830	0
210	20230613	171200	269287985	4830	4830	4830	4830	0
211	20230613	171100	269287985	4830	4830	4830	4830	0
212	20230613	171000	269287985	4830	4830	4830	4830	835
213	20230613	170900	269287985	4830	4830	4830	4830	0
214	20230613	170800	269287985	4830	4830	4830	4830	0
215	20230613	170700	269287985	4830	4830	4830	4830	0
216	20230613	170600	269287985	4830	4830	4830	4830	0
217	20230613	170500	269287985	4830	4830	4830	4830	0
218	20230613	170400	269287985	4830	4830	4830	4830	0
219	20230613	170300	269287985	4830	4830	4830	4830	0
220	20230613	170200	269287985	4830	4830	4830	4830	0
221	20230613	170100	269287985	4830	4830	4830	4830	0
222	20230613	170000	269287985	4830	4830	4830	4830	0
223	20230613	165900	269287985	4830	4830	4830	4830	0
224	20230613	165800	269287985	4830	4830	4830	4830	0
225	20230613	165700	269287985	4830	4830	4830	4830	0
226	20230613	165600	269287985	4830	4830	4830	4830	0
227	20230613	165500	269287985	4830	4830	4830	4830	0
228	20230613	165400	269287985	4830	4830	4830	4830	0
229	20230613	165300	269287985	4830	4830	4830	4830	0
230	20230613	165200	269287985	4830	4830	4830	4830	0
231	20230613	165100	269287985	4830	4830	4830	4830	0
232	20230613	165000	269287985	4830	4830	4830	4830	0
233	20230613	164900	269287985	4830	4830	4830	4830	0
234	20230613	164800	269287985	4830	4830	4830	4830	0
235	20230613	164700	269287985	4830	4830	4830	4830	0
236	20230613	164600	269287985	4830	4830	4830	4830	0
237	20230613	164500	269287985	4830	4830	4830	4830	0
238	20230613	164400	269287985	4830	4830	4830	4830	0
239	20230613	164300	269287985	4830	4830	4830	4830	0
240	20230613	164200	269287985	4830	4830	4830	4830	0
241	20230613	164100	269287985	4830	4830	4830	4830	0
242	20230613	164000	269287985	4830	4830	4830	4830	835
243	20230613	163900	269287985	4830	4830	4830	4830	0
244	20230613	163800	269287985	4830	4830	4830	4830	0
245	20230613	163700	269287985	4830	4830	4830	4830	0
246	20230613	163600	269287985	4830	4830	4830	4830	0
247	20230613	163500	269287985	4830	4830	4830	4830	0
248	20230613	163400	269287985	4830	4830	4830	4830	0
249	20230613	163300	269287985	4830	4830	4830	4830	0
250	20230613	163200	269287985	4830	4830	4830	4830	0
251	20230613	163100	269287985	4830	4830	4830	4830	0
252	20230613	163000	269287985	4830	4830	4830	4830	0
253	20230613	162900	269287985	4830	4830	4830	4830	0
254	20230613	162800	269287985	4830	4830	4830	4830	0
255	20230613	162700	269287985	4830	4830	4830	4830	0
256	20230613	162600	269287985	4830	4830	4830	4830	0
257	20230613	162500	269287985	4830	4830	4830	4830	0
258	20230613	162400	269287985	4830	4830	4830	4830	0
259	20230613	162300	269287985	4830	4830	4830	4830	0
260	20230613	162200	269287985	4830	4830	4830	4830	0
261	20230613	162100	269287985	4830	4830	4830	4830	0
262	20230613	162000	269287985	4830	4830	4830	4830	0
263	20230613	161900	269287985	4830	4830	4830	4830	0
264	20230613	161800	269287985	4830	4830	4830	4830	0
265	20230613	161700	269287985	4830	4830	4830	4830	0
266	20230613	161600	269287985	4830	4830	4830	4830	0
267	20230613	161500	269287985	4830	4830	4830	4830	0
268	20230613	161400	269287985	4830	4830	4830	4830	0
269	20230613	161300	269287985	4830	4830	4830	4830	0
270	20230613	161200	269287985	4830	4830	4830	4830	0
271	20230613	161100	269287985	4830	4830	4830	4830	0
272	20230613	161000	269287985	4830	4830	4830	4830	835
273	20230613	160900	269287985	4830	4830	4830	4830	0
274	20230613	160800	269287985	4830	4830	4830	4830	0
275	20230613	160700	269287985	4830	4830	4830	4830	0
276	20230613	160600	269287985	4830	4830	4830	4830	0
277	20230613	160500	269287985	4830	4830	4830	4830	0
278	20230613	160400	269287985	4830	4830	4830	4830	0
279	20230613	160300	269287985	4830	4830	4830	4830	0
280	20230613	160200	269287985	4830	4830	4830	4830	0
281	20230613	160100	269287985	4830	4830	4830	4830	0
282	20230613	160000	269287985	4830	4830	4830	4830	0
283	20230613	155900	269287985	4830	4830	4830	4830	0
284	20230613	155800	269287985	4830	4830	4830	4830	0
285	20230613	155700	269287985	4830	4830	4830	4830	0
286	20230613	155600	269287985	4830	4830	4830	4830	0
287	20230613	155500	269287985	4830	4830	4830	4830	0
288	20230613	155400	269287985	4830	4830	4830	4830	0
289	20230613	155300	269287985	4830	4830	4830	4830	0
290	20230613	155200	269287985	4830	4830	4830	4830	0
291	20230613	155100	269287985	4830	4830	4830	4830	0
292	20230613	155000	269287985	4830	4830	4830	4830	0
293	20230613	154900	269287985	4830	4830	4830	4830	0
294	20230613	154800	269287985	4830	4830	4830	4830	0
295	20230613	154700	269287985	4830	4830	4830	4830	0
296	20230613	154600	269287985	4830	4830	4830	4830	0
297	20230613	154500	269287985	4830	4830	4830	4830	0
298	20230613	154400	269287985	4830	4830	4830	4830	0
299	20230613	154300	269287985	4830	4830	4830	4830	0
300	20230613	154200	269287985	4830	4830	4830	4830	0
301	20230613	154100	269287985	4830	4830	4830	4830	0
302	20230613	154000	269287985	4830	4830	4830	4830	835
303	20230613	153900	269287985	4830	4830	4830	4830	0
304	20230613	153800	269287985	4830	4830	4830	4830	0
305	20230613	153700	269287985	4830	4830	4830	4830	0
306	20230613	153600	269287985	4830	4830	4830	4830	0
307	20230613	153500	269287985	4830	4830	4830	4830	0
308	20230613	153400	269287985	4830	4830	4830	4830	0
309	20230613	153300	269287985	4830	4830	4830	4830	0
310	20230613	153200	269287985	4830	4830	4830	4830	0
311	20230613	153100	269287985	4830	4830	4830	4830	0
312	20230613	153000	269287985	4830	4830	4830	4830	835
313	20230613	152900	265254935	4830	4830	4830	4830	0
314	20230613	152800	265254935	4830	4830	4830	4830	0
315	20230613	152700	265254935	4830	4830	4830	4830	0
316	20230613	152600	265254935	4830	4830	4830	4830	0
317	20230613	152500	265254935	4830	4830	4830	4830	0
318	20230613	152400	265254935	4830	4830	4830	4830	0
319	20230613	152300	265254935	4830	4830	4830	4830	0
320	20230613	152200	265254935	4830	4830	4830	4830	0
321	20230613	152100	265254935	4830	4830	4830	4830	0
322	20230613	152000	265254935	4830	4830	4830	4830	0
323	20230613	151900	265254935	4830	4830	4830	4825	505
324	20230613	151800	262818010	4830	4825	4830	4825	914
325	20230613	151700	258404015	4825	4825	4825	4825	9
326	20230613	151600	258360590	4830	4830	4830	4825	25
327	20230613	151500	258239885	4825	4825	4825	4825	1009
328	20230613	151400	253371460	4830	4825	4830	4825	77
329	20230613	151300	252999745	4830	4825	4830	4825	57
330	20230613	151200	252724480	4830	4825	4830	4825	526
331	20230613	151100	250186340	4825	4825	4825	4825	1009
332	20230613	151000	245317915	4825	4825	4825	4825	107
333	20230613	150900	244801640	4830	4825	4830	4825	1014
334	20230613	150800	239909065	4825	4825	4830	4825	993
335	20230613	150700	235117695	4825	4830	4830	4825	546
336	20230613	150600	232483230	4825	4825	4825	4825	8
337	20230613	150500	232444630	4830	4825	4830	4825	434
338	20230613	150400	230350530	4825	4825	4825	4825	1021
339	20230613	150300	225424205	4825	4825	4825	4825	0
340	20230613	150200	225424205	4825	4825	4825	4825	4
341	20230613	150100	225404905	4830	4830	4830	4830	22
342	20230613	150000	225298645	4825	4825	4825	4825	0
343	20230613	145900	225298645	4825	4825	4825	4825	0
344	20230613	145800	225298645	4825	4825	4825	4825	19
345	20230613	145700	225206970	4830	4830	4830	4830	0
346	20230613	145600	225206970	4830	4830	4830	4830	0
347	20230613	145500	225206970	4830	4830	4830	4830	30
348	20230613	145400	225062070	4830	4830	4830	4830	1
349	20230613	145300	225057240	4835	4835	4835	4835	0
350	20230613	145200	225057240	4835	4835	4835	4835	5
351	20230613	145100	225033065	4835	4835	4835	4835	0
352	20230613	145000	225033065	4835	4835	4835	4835	5
353	20230613	144900	225008890	4835	4830	4835	4830	718
354	20230613	144800	221537370	4830	4830	4830	4830	0
355	20230613	144700	221537370	4830	4820	4835	4820	321
356	20230613	144600	219988755	4820	4820	4820	4820	2
357	20230613	144500	219979115	4820	4820	4825	4820	122
358	20230613	144400	219390575	4825	4825	4825	4825	5
359	20230613	144300	219366450	4820	4820	4820	4820	158
360	20230613	144200	218604890	4820	4830	4830	4820	193
361	20230613	144100	217673450	4830	4830	4830	4830	20
362	20230613	144000	217576850	4830	4830	4830	4830	0
363	20230613	143900	217576850	4830	4830	4830	4830	0
364	20230613	143800	217576850	4830	4830	4830	4830	2
365	20230613	143700	217567190	4835	4835	4835	4835	0
366	20230613	143600	217567190	4835	4835	4835	4835	0
367	20230613	143500	217567190	4835	4835	4835	4835	1
368	20230613	143400	217562355	4835	4835	4835	4835	2
369	20230613	143300	217552685	4835	4835	4835	4835	0
370	20230613	143200	217552685	4835	4835	4835	4835	156
371	20230613	143100	216798425	4825	4825	4825	4825	0
372	20230613	143000	216798425	4825	4825	4825	4825	110
373	20230613	142900	216267675	4825	4825	4825	4825	0
374	20230613	142800	216267675	4825	4825	4825	4825	0
375	20230613	142700	216267675	4825	4825	4825	4825	0
376	20230613	142600	216267675	4825	4825	4825	4825	0
377	20230613	142500	216267675	4825	4825	4825	4825	0
378	20230613	142400	216267675	4825	4825	4825	4825	281
379	20230613	142300	214911850	4825	4825	4825	4825	0
380	20230613	142200	214911850	4825	4830	4830	4825	207
381	20230613	142100	213912075	4840	4840	4840	4840	0
382	20230613	142000	213912075	4840	4840	4840	4840	0
383	20230613	141900	213912075	4840	4840	4840	4840	0
384	20230613	141800	213912075	4840	4840	4840	4840	0
385	20230613	141700	213912075	4840	4840	4840	4840	0
386	20230613	141600	213912075	4840	4830	4840	4830	2
387	20230613	141500	213902405	4830	4830	4830	4830	0
388	20230613	141400	213902405	4830	4830	4830	4830	100
389	20230613	141300	213419405	4830	4830	4830	4830	0
390	20230613	141200	213419405	4830	4830	4830	4830	0
391	20230613	141100	213419405	4830	4830	4830	4830	267
392	20230613	141000	212129795	4825	4825	4825	4825	0
393	20230613	140900	212129795	4825	4825	4825	4825	0
394	20230613	140800	212129795	4825	4830	4830	4825	190
395	20230613	140700	211212995	4830	4830	4830	4830	0
396	20230613	140600	211212995	4830	4830	4830	4830	6
397	20230613	140500	211184015	4830	4825	4830	4825	3
398	20230613	140400	211169530	4825	4825	4830	4825	419
399	20230613	140300	209147355	4825	4830	4830	4825	1497
400	20230613	140200	201921255	4840	4840	4840	4840	0
401	20230613	140100	201921255	4840	4840	4840	4840	0
402	20230613	140000	201921255	4840	4840	4840	4840	0
403	20230613	135900	201921255	4840	4840	4840	4840	100
404	20230613	135800	201437255	4840	4840	4840	4840	0
405	20230613	135700	201437255	4840	4840	4840	4840	1
406	20230613	135600	201432415	4830	4830	4830	4830	10
407	20230613	135500	201384115	4835	4835	4835	4835	0
408	20230613	135400	201384115	4835	4835	4835	4835	8
409	20230613	135300	201345435	4835	4835	4835	4835	9
410	20230613	135200	201301920	4835	4835	4835	4835	166
411	20230613	135100	200499310	4845	4845	4845	4845	2
412	20230613	135000	200489620	4845	4845	4845	4845	8
413	20230613	134900	200450860	4845	4840	4845	4840	24
414	20230613	134800	200334645	4835	4835	4835	4835	0
415	20230613	134700	200334645	4835	4835	4835	4835	0
416	20230613	134600	200334645	4835	4835	4835	4835	9
417	20230613	134500	200291130	4835	4835	4835	4835	0
418	20230613	134400	200291130	4835	4835	4835	4835	9
419	20230613	134300	200247615	4835	4835	4835	4835	185
420	20230613	134200	199353140	4835	4835	4835	4835	608
421	20230613	134100	196413460	4840	4840	4840	4840	100
422	20230613	134000	195929460	4840	4840	4840	4840	320
423	20230613	133900	194380660	4840	4840	4840	4840	0
424	20230613	133800	194380660	4840	4840	4840	4840	0
425	20230613	133700	194380660	4840	4840	4840	4840	1
426	20230613	133600	194375820	4835	4835	4835	4835	9
427	20230613	133500	194332305	4840	4840	4840	4840	0
428	20230613	133400	194332305	4840	4840	4840	4840	0
429	20230613	133300	194332305	4840	4840	4840	4840	1
430	20230613	133200	194327465	4835	4840	4840	4835	22
431	20230613	133100	194220995	4840	4840	4840	4840	1
432	20230613	133000	194216155	4840	4835	4840	4835	11
433	20230613	132900	194162960	4835	4835	4835	4835	0
434	20230613	132800	194162960	4835	4835	4835	4835	0
435	20230613	132700	194162960	4835	4835	4835	4835	0
436	20230613	132600	194162960	4835	4835	4835	4835	10
437	20230613	132500	194114610	4840	4840	4840	4840	1
438	20230613	132400	194109770	4830	4830	4830	4830	304
439	20230613	132300	192641450	4830	4830	4830	4830	12
440	20230613	132200	192583490	4825	4825	4825	4825	0
441	20230613	132100	192583490	4825	4840	4840	4825	1430
442	20230613	132000	185673750	4845	4845	4845	4845	48
443	20230613	131900	185441190	4840	4840	4840	4840	0
444	20230613	131800	185441190	4840	4840	4840	4840	9
445	20230613	131700	185397630	4840	4840	4840	4840	10
446	20230613	131600	185349230	4840	4840	4840	4835	138
447	20230613	131500	184681315	4835	4835	4835	4835	10
448	20230613	131400	184632965	4840	4840	4840	4840	181
449	20230613	131300	183756925	4840	4840	4840	4840	0
450	20230613	131200	183756925	4840	4840	4840	4840	0
451	20230613	131100	183756925	4840	4840	4840	4840	10
452	20230613	131000	183708525	4840	4840	4840	4840	0
453	20230613	130900	183708525	4840	4840	4840	4840	15
454	20230613	130800	183635925	4840	4840	4840	4840	18
455	20230613	130700	183548805	4840	4840	4840	4840	140
456	20230613	130600	182871205	4840	4845	4845	4840	112
457	20230613	130500	182328625	4845	4845	4845	4845	0
458	20230613	130400	182328625	4845	4845	4845	4845	1
459	20230613	130300	182323780	4840	4840	4840	4840	1
460	20230613	130200	182318940	4840	4840	4840	4840	11
461	20230613	130100	182265700	4840	4840	4840	4840	19
462	20230613	130000	182173740	4845	4845	4845	4845	0
463	20230613	125900	182173740	4845	4845	4845	4845	0
464	20230613	125800	182173740	4845	4845	4845	4845	0
465	20230613	125700	182173740	4845	4835	4845	4835	29
466	20230613	125600	182033515	4835	4835	4835	4835	29
467	20230613	125500	181893300	4840	4840	4840	4840	758
468	20230613	125400	178224580	4840	4845	4845	4840	39
469	20230613	125300	178035725	4840	4840	4840	4840	238
470	20230613	125200	176883805	4840	4840	4840	4840	1
471	20230613	125100	176878965	4840	4845	4845	4840	30
472	20230613	125000	176733670	4840	4840	4840	4840	6
473	20230613	124900	176704630	4845	4845	4845	4845	19
474	20230613	124800	176612575	4840	4840	4840	4840	0
475	20230613	124700	176612575	4840	4840	4840	4840	0
476	20230613	124600	176612575	4840	4840	4840	4840	0
477	20230613	124500	176612575	4840	4840	4840	4840	0
478	20230613	124400	176612575	4840	4840	4840	4840	0
479	20230613	124300	176612575	4840	4845	4845	4840	1400
480	20230613	124200	169836075	4840	4840	4840	4840	1012
481	20230613	124100	164937995	4845	4845	4845	4845	0
482	20230613	124000	164937995	4845	4845	4845	4845	2
483	20230613	123900	164928305	4845	4845	4845	4845	0
484	20230613	123800	164928305	4845	4845	4845	4845	17
485	20230613	123700	164845940	4845	4845	4845	4845	5
486	20230613	123600	164821715	4845	4845	4845	4845	200
487	20230613	123500	163852715	4845	4845	4845	4845	3
488	20230613	123400	163838180	4845	4845	4845	4845	1257
489	20230613	123300	157748015	4845	4845	4845	4845	2
490	20230613	123200	157738325	4845	4845	4845	4845	17
491	20230613	123100	157655960	4845	4845	4845	4845	19
492	20230613	123000	157563905	4845	4845	4845	4845	2
493	20230613	122900	157554215	4845	4845	4845	4845	17
494	20230613	122800	157471850	4845	4845	4845	4845	0
495	20230613	122700	157471850	4845	4845	4845	4845	2
496	20230613	122600	157462160	4845	4845	4845	4845	18
497	20230613	122500	157374950	4845	4845	4845	4845	0
498	20230613	122400	157374950	4845	4845	4845	4845	0
499	20230613	122300	157374950	4845	4845	4845	4845	10
500	20230613	122200	157326500	4845	4845	4845	4845	0
501	20230613	122100	157326500	4845	4845	4845	4845	0
502	20230613	122000	157326500	4845	4845	4845	4845	0
503	20230613	121900	157326500	4845	4845	4845	4845	0
504	20230613	121800	157326500	4845	4845	4845	4845	20
505	20230613	121700	157229600	4845	4845	4845	4845	4
506	20230613	121600	157210220	4845	4845	4845	4845	1
507	20230613	121500	157205375	4840	4840	4840	4840	0
508	20230613	121400	157205375	4840	4840	4840	4840	27
509	20230613	121300	157074695	4840	4840	4840	4840	156
510	20230613	121200	156319655	4840	4840	4840	4840	324
511	20230613	121100	154751495	4840	4840	4840	4840	36
512	20230613	121000	154577255	4840	4840	4840	4840	0
513	20230613	120900	154577255	4840	4840	4840	4840	223
514	20230613	120800	153497935	4840	4840	4840	4840	100
515	20230613	120700	153013935	4840	4840	4840	4840	2
516	20230613	120600	153004255	4840	4840	4840	4840	320
517	20230613	120500	151455455	4840	4840	4840	4840	5
518	20230613	120400	151431255	4840	4840	4840	4840	22
519	20230613	120300	151324775	4840	4840	4840	4840	2
520	20230613	120200	151315095	4840	4840	4840	4840	10
521	20230613	120100	151266695	4840	4840	4840	4840	17
522	20230613	120000	151184415	4840	4840	4840	4840	11
523	20230613	115900	151131175	4840	4840	4840	4840	96
524	20230613	115800	150666535	4840	4840	4840	4840	100
525	20230613	115700	150182535	4840	4840	4840	4840	0
526	20230613	115600	150182535	4840	4840	4840	4840	2
527	20230613	115500	150172855	4835	4835	4835	4835	10
528	20230613	115400	150124505	4845	4845	4845	4845	0
529	20230613	115300	150124505	4845	4845	4845	4845	0
530	20230613	115200	150124505	4845	4845	4845	4845	0
531	20230613	115100	150124505	4845	4845	4845	4845	0
532	20230613	115000	150124505	4845	4845	4845	4845	1
533	20230613	114900	150119660	4835	4835	4835	4835	7
534	20230613	114800	150085815	4845	4845	4845	4845	0
535	20230613	114700	150085815	4845	4845	4845	4845	0
536	20230613	114600	150085815	4845	4845	4845	4845	10
537	20230613	114500	150037365	4845	4845	4845	4845	0
538	20230613	114400	150037365	4845	4845	4845	4845	1
539	20230613	114300	150032520	4835	4835	4835	4835	0
540	20230613	114200	150032520	4835	4835	4835	4835	20
541	20230613	114100	149935820	4840	4840	4840	4840	0
542	20230613	114000	149935820	4840	4835	4840	4835	317
543	20230613	113900	148402495	4840	4840	4840	4840	22
544	20230613	113800	148296015	4840	4840	4840	4840	0
545	20230613	113700	148296015	4840	4840	4840	4840	2
546	20230613	113600	148286335	4845	4845	4845	4845	0
547	20230613	113500	148286335	4845	4840	4845	4840	101
548	20230613	113400	147797490	4840	4840	4840	4840	0
549	20230613	113300	147797490	4840	4840	4840	4840	0
550	20230613	113200	147797490	4840	4840	4840	4840	0
551	20230613	113100	147797490	4840	4840	4840	4840	95
552	20230613	113000	147337690	4840	4840	4840	4840	5
553	20230613	112900	147313490	4840	4840	4840	4840	100
554	20230613	112800	146829490	4845	4845	4845	4845	519
555	20230613	112700	144314935	4845	4845	4845	4845	0
556	20230613	112600	144314935	4845	4845	4845	4845	105
557	20230613	112500	143806210	4845	4845	4845	4845	2000
558	20230613	112400	134116210	4850	4850	4850	4850	17
559	20230613	112300	134033760	4850	4850	4850	4850	0
560	20230613	112200	134033760	4850	4845	4850	4845	22
561	20230613	112100	133927160	4840	4840	4840	4840	0
562	20230613	112000	133927160	4840	4840	4840	4840	0
563	20230613	111900	133927160	4840	4840	4840	4840	26
564	20230613	111800	133801320	4840	4840	4840	4840	2
565	20230613	111700	133791640	4840	4840	4840	4840	32
566	20230613	111600	133636760	4850	4850	4850	4850	1
567	20230613	111500	133631910	4850	4850	4850	4850	0
568	20230613	111400	133631910	4850	4850	4850	4850	0
569	20230613	111300	133631910	4850	4845	4850	4845	3
570	20230613	111200	133617370	4835	4835	4835	4835	0
571	20230613	111100	133617370	4835	4835	4835	4835	10
572	20230613	111000	133569020	4830	4835	4835	4830	170
573	20230613	110900	132747720	4830	4830	4830	4830	0
574	20230613	110800	132747720	4830	4830	4830	4830	0
575	20230613	110700	132747720	4830	4840	4840	4830	65
576	20230613	110600	132433705	4840	4840	4840	4840	500
577	20230613	110500	130013705	4845	4845	4845	4845	0
578	20230613	110400	130013705	4845	4845	4845	4845	2
579	20230613	110300	130004015	4845	4845	4845	4845	0
580	20230613	110200	130004015	4845	4845	4845	4840	156
581	20230613	110100	129248945	4830	4830	4830	4830	0
582	20230613	110000	129248945	4830	4830	4830	4830	0
583	20230613	105900	129248945	4830	4830	4830	4830	0
584	20230613	105800	129248945	4830	4845	4845	4830	66
585	20230613	105700	128929615	4850	4850	4850	4850	0
586	20230613	105600	128929615	4850	4850	4850	4850	0
587	20230613	105500	128929615	4850	4850	4850	4850	5
588	20230613	105400	128905365	4850	4850	4850	4850	19
589	20230613	105300	128813215	4855	4855	4855	4855	19
590	20230613	105200	128720970	4855	4855	4855	4855	0
591	20230613	105100	128720970	4855	4855	4855	4855	6
592	20230613	105000	128691840	4855	4855	4855	4855	17
593	20230613	104900	128609305	4855	4855	4855	4855	0
594	20230613	104800	128609305	4855	4855	4855	4855	2
595	20230613	104700	128599595	4855	4845	4855	4845	12
596	20230613	104600	128541425	4855	4855	4855	4855	0
597	20230613	104500	128541425	4855	4855	4855	4855	3
598	20230613	104400	128526860	4855	4855	4855	4855	0
599	20230613	104300	128526860	4855	4850	4855	4850	2
600	20230613	104200	128517155	4845	4845	4845	4845	0
601	20230613	104100	128517155	4845	4845	4845	4845	196
602	20230613	104000	127567535	4850	4850	4850	4850	0
603	20230613	103900	127567535	4850	4850	4850	4850	4
604	20230613	103800	127548135	4850	4855	4855	4850	201
605	20230613	103700	126573280	4850	4850	4850	4850	0
606	20230613	103600	126573280	4850	4850	4850	4850	200
607	20230613	103500	125603280	4855	4855	4855	4855	0
608	20230613	103400	125603280	4855	4855	4855	4855	2
609	20230613	103300	125593570	4855	4855	4855	4855	10
610	20230613	103200	125545020	4855	4855	4855	4855	107
611	20230613	103100	125025535	4855	4855	4855	4855	2
612	20230613	103000	125015825	4855	4855	4855	4855	0
613	20230613	102900	125015825	4855	4855	4855	4855	0
614	20230613	102800	125015825	4855	4855	4855	4855	85
615	20230613	102700	124603150	4855	4855	4855	4855	0
616	20230613	102600	124603150	4855	4855	4855	4855	0
617	20230613	102500	124603150	4855	4855	4855	4855	20
618	20230613	102400	124506050	4855	4855	4855	4855	10
619	20230613	102300	124457500	4855	4855	4855	4855	2
620	20230613	102200	124447790	4850	4850	4850	4850	0
621	20230613	102100	124447790	4850	4860	4860	4850	437
622	20230613	102000	122328170	4860	4860	4860	4860	2
623	20230613	101900	122318450	4860	4860	4860	4860	4
624	20230613	101800	122299010	4860	4860	4860	4860	17
625	20230613	101700	122216390	4860	4860	4860	4860	30
626	20230613	101600	122070590	4860	4860	4860	4860	25
627	20230613	101500	121949090	4860	4850	4860	4850	116
628	20230613	101400	121386470	4860	4855	4860	4850	230
629	20230613	101300	120270080	4860	4860	4860	4860	19
630	20230613	101200	120177740	4860	4860	4860	4860	722
631	20230613	101100	116668820	4855	4845	4855	4845	1959
632	20230613	101000	107158410	4840	4840	4840	4840	0
633	20230613	100900	107158410	4840	4840	4840	4840	7
634	20230613	100800	107124530	4840	4840	4840	4840	0
635	20230613	100700	107124530	4840	4840	4840	4840	0
636	20230613	100600	107124530	4840	4840	4840	4840	2
637	20230613	100500	107114850	4845	4845	4845	4845	2
638	20230613	100400	107105160	4850	4830	4850	4825	147
639	20230613	100300	106394560	4825	4855	4855	4825	5529
640	20230613	100200	79579395	4855	4855	4855	4855	0
641	20230613	100100	79579395	4855	4855	4855	4850	5008
642	20230613	100000	55265580	4850	4850	4850	4850	245
643	20230613	095900	54077330	4845	4835	4845	4830	650
644	20230613	095800	50937525	4835	4835	4835	4835	321
645	20230613	095700	49385490	4840	4840	4840	4840	0
646	20230613	095600	49385490	4840	4840	4840	4840	762
647	20230613	095500	45697410	4845	4855	4855	4845	367
648	20230613	095400	43919275	4850	4850	4850	4850	27
649	20230613	095300	43788325	4850	4850	4850	4850	0
650	20230613	095200	43788325	4850	4850	4850	4850	2
651	20230613	095100	43778625	4860	4860	4860	4860	2
652	20230613	095000	43768905	4860	4860	4860	4860	17
653	20230613	094900	43686285	4860	4850	4860	4845	1360
654	20230613	094800	37095310	4860	4860	4860	4860	2
655	20230613	094700	37085590	4860	4860	4860	4860	2
656	20230613	094600	37075870	4855	4855	4855	4855	2
657	20230613	094500	37066160	4855	4860	4860	4855	5
658	20230613	094400	37041880	4860	4860	4865	4860	223
659	20230613	094300	35958005	4860	4860	4860	4860	0
660	20230613	094200	35958005	4860	4860	4860	4860	0
661	20230613	094100	35958005	4860	4860	4860	4860	0
662	20230613	094000	35958005	4860	4860	4860	4860	2
663	20230613	093900	35948285	4860	4860	4860	4860	24
664	20230613	093800	35831645	4860	4860	4860	4860	12
665	20230613	093700	35773325	4860	4860	4860	4860	17
666	20230613	093600	35690705	4850	4855	4855	4850	322
667	20230613	093500	34128910	4855	4855	4855	4855	11
668	20230613	093400	34075505	4855	4860	4865	4855	13
669	20230613	093300	34012370	4860	4860	4860	4860	500
670	20230613	093200	31582370	4860	4855	4860	4855	305
671	20230613	093100	30101585	4855	4855	4855	4855	4
672	20230613	093000	30082165	4855	4855	4855	4855	1
673	20230613	092900	30077310	4860	4860	4860	4860	0
674	20230613	092800	30077310	4860	4860	4860	4860	650
675	20230613	092700	26918310	4855	4855	4855	4855	2
676	20230613	092600	26908600	4855	4860	4860	4855	71
677	20230613	092500	26563550	4850	4860	4860	4850	230
678	20230613	092400	25446190	4860	4850	4860	4850	1617
679	20230613	092300	17587600	4850	4855	4860	4850	52
680	20230613	092200	17335380	4855	4855	4855	4855	2
681	20230613	092100	17325670	4855	4855	4855	4855	112
682	20230613	092000	16781910	4855	4855	4855	4855	3
683	20230613	091900	16767345	4855	4855	4855	4855	193
684	20230613	091800	15830330	4855	4855	4855	4855	0
685	20230613	091700	15830330	4855	4855	4855	4855	0
686	20230613	091600	15830330	4855	4855	4855	4855	1
687	20230613	091500	15825475	4855	4855	4855	4855	0
688	20230613	091400	15825475	4855	4850	4855	4850	592
689	20230613	091300	12954265	4845	4845	4845	4845	0
690	20230613	091200	12954265	4845	4845	4845	4845	0
691	20230613	091100	12954265	4845	4850	4850	4845	1099
692	20230613	091000	7628715	4865	4865	4865	4865	0
693	20230613	090900	7628715	4865	4865	4865	4865	0
694	20230613	090800	7628715	4865	4865	4865	4865	0
695	20230613	090700	7628715	4865	4865	4865	4865	4
696	20230613	090600	7609255	4865	4855	4875	4855	16
697	20230613	090500	7531445	4880	4860	4880	4850	410
698	20230613	090400	5541915	4860	4860	4860	4860	0
699	20230613	090300	5541915	4860	4860	4860	4860	2
700	20230613	090200	5532195	4895	4860	4895	4860	125
701	20230613	090100	4922210	4850	4850	4850	4850	0
702	20230613	090000	4922210	4850	4850	4855	4850	476