KissMeData/162300/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194300	221683785	4130	4130	4130	4130	580
3	20230612	194200	221683785	4130	4130	4130	4130	0
4	20230612	194100	221683785	4130	4130	4130	4130	0
5	20230612	194000	221683785	4130	4130	4130	4130	0
6	20230612	193900	221683785	4130	4130	4130	4130	0
7	20230612	193800	221683785	4130	4130	4130	4130	0
8	20230612	193700	221683785	4130	4130	4130	4130	0
9	20230612	193600	221683785	4130	4130	4130	4130	0
10	20230612	193500	221683785	4130	4130	4130	4130	0
11	20230612	193400	221683785	4130	4130	4130	4130	0
12	20230612	193300	221683785	4130	4130	4130	4130	0
13	20230612	193200	221683785	4130	4130	4130	4130	0
14	20230612	193100	221683785	4130	4130	4130	4130	0
15	20230612	193000	221683785	4130	4130	4130	4130	0
16	20230612	192900	221683785	4130	4130	4130	4130	0
17	20230612	192800	221683785	4130	4130	4130	4130	0
18	20230612	192700	221683785	4130	4130	4130	4130	0
19	20230612	192600	221683785	4130	4130	4130	4130	0
20	20230612	192500	221683785	4130	4130	4130	4130	0
21	20230612	192400	221683785	4130	4130	4130	4130	0
22	20230612	192300	221683785	4130	4130	4130	4130	0
23	20230612	192200	221683785	4130	4130	4130	4130	0
24	20230612	192100	221683785	4130	4130	4130	4130	0
25	20230612	192000	221683785	4130	4130	4130	4130	0
26	20230612	191900	221683785	4130	4130	4130	4130	0
27	20230612	191800	221683785	4130	4130	4130	4130	0
28	20230612	191700	221683785	4130	4130	4130	4130	0
29	20230612	191600	221683785	4130	4130	4130	4130	0
30	20230612	191500	221683785	4130	4130	4130	4130	0
31	20230612	191400	221683785	4130	4130	4130	4130	0
32	20230612	191300	221683785	4130	4130	4130	4130	580
33	20230612	191200	221683785	4130	4130	4130	4130	0
34	20230612	191100	221683785	4130	4130	4130	4130	0
35	20230612	191000	221683785	4130	4130	4130	4130	0
36	20230612	190900	221683785	4130	4130	4130	4130	0
37	20230612	190800	221683785	4130	4130	4130	4130	0
38	20230612	190700	221683785	4130	4130	4130	4130	0
39	20230612	190600	221683785	4130	4130	4130	4130	0
40	20230612	190500	221683785	4130	4130	4130	4130	0
41	20230612	190400	221683785	4130	4130	4130	4130	0
42	20230612	190300	221683785	4130	4130	4130	4130	0
43	20230612	190200	221683785	4130	4130	4130	4130	0
44	20230612	190100	221683785	4130	4130	4130	4130	0
45	20230612	190000	221683785	4130	4130	4130	4130	0
46	20230612	185900	221683785	4130	4130	4130	4130	0
47	20230612	185800	221683785	4130	4130	4130	4130	0
48	20230612	185700	221683785	4130	4130	4130	4130	0
49	20230612	185600	221683785	4130	4130	4130	4130	0
50	20230612	185500	221683785	4130	4130	4130	4130	0
51	20230612	185400	221683785	4130	4130	4130	4130	0
52	20230612	185300	221683785	4130	4130	4130	4130	0
53	20230612	185200	221683785	4130	4130	4130	4130	0
54	20230612	185100	221683785	4130	4130	4130	4130	0
55	20230612	185000	221683785	4130	4130	4130	4130	0
56	20230612	184900	221683785	4130	4130	4130	4130	0
57	20230612	184800	221683785	4130	4130	4130	4130	0
58	20230612	184700	221683785	4130	4130	4130	4130	0
59	20230612	184600	221683785	4130	4130	4130	4130	0
60	20230612	184500	221683785	4130	4130	4130	4130	0
61	20230612	184400	221683785	4130	4130	4130	4130	0
62	20230612	184300	221683785	4130	4130	4130	4130	580
63	20230612	184200	221683785	4130	4130	4130	4130	0
64	20230612	184100	221683785	4130	4130	4130	4130	0
65	20230612	184000	221683785	4130	4130	4130	4130	0
66	20230612	183900	221683785	4130	4130	4130	4130	0
67	20230612	183800	221683785	4130	4130	4130	4130	0
68	20230612	183700	221683785	4130	4130	4130	4130	0
69	20230612	183600	221683785	4130	4130	4130	4130	0
70	20230612	183500	221683785	4130	4130	4130	4130	0
71	20230612	183400	221683785	4130	4130	4130	4130	0
72	20230612	183300	221683785	4130	4130	4130	4130	0
73	20230612	183200	221683785	4130	4130	4130	4130	0
74	20230612	183100	221683785	4130	4130	4130	4130	0
75	20230612	183000	221683785	4130	4130	4130	4130	0
76	20230612	182900	221683785	4130	4130	4130	4130	0
77	20230612	182800	221683785	4130	4130	4130	4130	0
78	20230612	182700	221683785	4130	4130	4130	4130	0
79	20230612	182600	221683785	4130	4130	4130	4130	0
80	20230612	182500	221683785	4130	4130	4130	4130	0
81	20230612	182400	221683785	4130	4130	4130	4130	0
82	20230612	182300	221683785	4130	4130	4130	4130	0
83	20230612	182200	221683785	4130	4130	4130	4130	0
84	20230612	182100	221683785	4130	4130	4130	4130	0
85	20230612	182000	221683785	4130	4130	4130	4130	0
86	20230612	181900	221683785	4130	4130	4130	4130	0
87	20230612	181800	221683785	4130	4130	4130	4130	0
88	20230612	181700	221683785	4130	4130	4130	4130	0
89	20230612	181600	221683785	4130	4130	4130	4130	0
90	20230612	181500	221683785	4130	4130	4130	4130	0
91	20230612	181400	221683785	4130	4130	4130	4130	0
92	20230612	181300	221683785	4130	4130	4130	4130	580
93	20230612	181200	221683785	4130	4130	4130	4130	0
94	20230612	181100	221683785	4130	4130	4130	4130	0
95	20230612	181000	221683785	4130	4130	4130	4130	0
96	20230612	180900	221683785	4130	4130	4130	4130	0
97	20230612	180800	221683785	4130	4130	4130	4130	0
98	20230612	180700	221683785	4130	4130	4130	4130	0
99	20230612	180600	221683785	4130	4130	4130	4130	0
100	20230612	180500	221683785	4130	4130	4130	4130	0
101	20230612	180400	221683785	4130	4130	4130	4130	0
102	20230612	180300	221683785	4130	4130	4130	4130	0
103	20230612	180200	221683785	4130	4130	4130	4130	0
104	20230612	180100	221683785	4130	4130	4130	4130	0
105	20230612	180000	221683785	4130	4130	4130	4130	0
106	20230612	175900	221683785	4130	4130	4130	4130	0
107	20230612	175800	221683785	4130	4130	4130	4130	0
108	20230612	175700	221683785	4130	4130	4130	4130	0
109	20230612	175600	221683785	4130	4130	4130	4130	0
110	20230612	175500	221683785	4130	4130	4130	4130	0
111	20230612	175400	221683785	4130	4130	4130	4130	0
112	20230612	175300	221683785	4130	4130	4130	4130	0
113	20230612	175200	221683785	4130	4130	4130	4130	0
114	20230612	175100	221683785	4130	4130	4130	4130	0
115	20230612	175000	221683785	4130	4130	4130	4130	0
116	20230612	174900	221683785	4130	4130	4130	4130	0
117	20230612	174800	221683785	4130	4130	4130	4130	0
118	20230612	174700	221683785	4130	4130	4130	4130	0
119	20230612	174600	221683785	4130	4130	4130	4130	0
120	20230612	174500	221683785	4130	4130	4130	4130	0
121	20230612	174400	221683785	4130	4130	4130	4130	0
122	20230612	174300	221683785	4130	4130	4130	4130	580
123	20230612	174200	221683785	4130	4130	4130	4130	0
124	20230612	174100	221683785	4130	4130	4130	4130	0
125	20230612	174000	221683785	4130	4130	4130	4130	0
126	20230612	173900	221683785	4130	4130	4130	4130	0
127	20230612	173800	221683785	4130	4130	4130	4130	0
128	20230612	173700	221683785	4130	4130	4130	4130	0
129	20230612	173600	221683785	4130	4130	4130	4130	0
130	20230612	173500	221683785	4130	4130	4130	4130	0
131	20230612	173400	221683785	4130	4130	4130	4130	0
132	20230612	173300	221683785	4130	4130	4130	4130	0
133	20230612	173200	221683785	4130	4130	4130	4130	0
134	20230612	173100	221683785	4130	4130	4130	4130	0
135	20230612	173000	221683785	4130	4130	4130	4130	0
136	20230612	172900	221683785	4130	4130	4130	4130	0
137	20230612	172800	221683785	4130	4130	4130	4130	0
138	20230612	172700	221683785	4130	4130	4130	4130	0
139	20230612	172600	221683785	4130	4130	4130	4130	0
140	20230612	172500	221683785	4130	4130	4130	4130	0
141	20230612	172400	221683785	4130	4130	4130	4130	0
142	20230612	172300	221683785	4130	4130	4130	4130	0
143	20230612	172200	221683785	4130	4130	4130	4130	0
144	20230612	172100	221683785	4130	4130	4130	4130	0
145	20230612	172000	221683785	4130	4130	4130	4130	0
146	20230612	171900	221683785	4130	4130	4130	4130	0
147	20230612	171800	221683785	4130	4130	4130	4130	0
148	20230612	171700	221683785	4130	4130	4130	4130	0
149	20230612	171600	221683785	4130	4130	4130	4130	0
150	20230612	171500	221683785	4130	4130	4130	4130	0
151	20230612	171400	221683785	4130	4130	4130	4130	0
152	20230612	171300	221683785	4130	4130	4130	4130	580
153	20230612	171200	221683785	4130	4130	4130	4130	0
154	20230612	171100	221683785	4130	4130	4130	4130	0
155	20230612	171000	221683785	4130	4130	4130	4130	0
156	20230612	170900	221683785	4130	4130	4130	4130	0
157	20230612	170800	221683785	4130	4130	4130	4130	0
158	20230612	170700	221683785	4130	4130	4130	4130	0
159	20230612	170600	221683785	4130	4130	4130	4130	0
160	20230612	170500	221683785	4130	4130	4130	4130	0
161	20230612	170400	221683785	4130	4130	4130	4130	0
162	20230612	170300	221683785	4130	4130	4130	4130	0
163	20230612	170200	221683785	4130	4130	4130	4130	0
164	20230612	170100	221683785	4130	4130	4130	4130	0
165	20230612	170000	221683785	4130	4130	4130	4130	0
166	20230612	165900	221683785	4130	4130	4130	4130	0
167	20230612	165800	221683785	4130	4130	4130	4130	0
168	20230612	165700	221683785	4130	4130	4130	4130	0
169	20230612	165600	221683785	4130	4130	4130	4130	0
170	20230612	165500	221683785	4130	4130	4130	4130	0
171	20230612	165400	221683785	4130	4130	4130	4130	0
172	20230612	165300	221683785	4130	4130	4130	4130	0
173	20230612	165200	221683785	4130	4130	4130	4130	0
174	20230612	165100	221683785	4130	4130	4130	4130	0
175	20230612	165000	221683785	4130	4130	4130	4130	0
176	20230612	164900	221683785	4130	4130	4130	4130	0
177	20230612	164800	221683785	4130	4130	4130	4130	0
178	20230612	164700	221683785	4130	4130	4130	4130	0
179	20230612	164600	221683785	4130	4130	4130	4130	0
180	20230612	164500	221683785	4130	4130	4130	4130	0
181	20230612	164400	221683785	4130	4130	4130	4130	0
182	20230612	164300	221683785	4130	4130	4130	4130	580
183	20230612	164200	221683785	4130	4130	4130	4130	0
184	20230612	164100	221683785	4130	4130	4130	4130	0
185	20230612	164000	221683785	4130	4130	4130	4130	0
186	20230612	163900	221683785	4130	4130	4130	4130	0
187	20230612	163800	221683785	4130	4130	4130	4130	0
188	20230612	163700	221683785	4130	4130	4130	4130	0
189	20230612	163600	221683785	4130	4130	4130	4130	0
190	20230612	163500	221683785	4130	4130	4130	4130	0
191	20230612	163400	221683785	4130	4130	4130	4130	0
192	20230612	163300	221683785	4130	4130	4130	4130	0
193	20230612	163200	221683785	4130	4130	4130	4130	0
194	20230612	163100	221683785	4130	4130	4130	4130	0
195	20230612	163000	221683785	4130	4130	4130	4130	0
196	20230612	162900	221683785	4130	4130	4130	4130	0
197	20230612	162800	221683785	4130	4130	4130	4130	0
198	20230612	162700	221683785	4130	4130	4130	4130	0
199	20230612	162600	221683785	4130	4130	4130	4130	0
200	20230612	162500	221683785	4130	4130	4130	4130	0
201	20230612	162400	221683785	4130	4130	4130	4130	0
202	20230612	162300	221683785	4130	4130	4130	4130	0
203	20230612	162200	221683785	4130	4130	4130	4130	0
204	20230612	162100	221683785	4130	4130	4130	4130	0
205	20230612	162000	221683785	4130	4130	4130	4130	0
206	20230612	161900	221683785	4130	4130	4130	4130	0
207	20230612	161800	221683785	4130	4130	4130	4130	0
208	20230612	161700	221683785	4130	4130	4130	4130	0
209	20230612	161600	221683785	4130	4130	4130	4130	0
210	20230612	161500	221683785	4130	4130	4130	4130	0
211	20230612	161400	221683785	4130	4130	4130	4130	0
212	20230612	161300	221683785	4130	4130	4130	4130	580
213	20230612	161200	221683785	4130	4130	4130	4130	0
214	20230612	161100	221683785	4130	4130	4130	4130	0
215	20230612	161000	221683785	4130	4130	4130	4130	0
216	20230612	160900	221683785	4130	4130	4130	4130	0
217	20230612	160800	221683785	4130	4130	4130	4130	0
218	20230612	160700	221683785	4130	4130	4130	4130	0
219	20230612	160600	221683785	4130	4130	4130	4130	0
220	20230612	160500	221683785	4130	4130	4130	4130	0
221	20230612	160400	221683785	4130	4130	4130	4130	0
222	20230612	160300	221683785	4130	4130	4130	4130	0
223	20230612	160200	221683785	4130	4130	4130	4130	0
224	20230612	160100	221683785	4130	4130	4130	4130	0
225	20230612	160000	221683785	4130	4130	4130	4130	0
226	20230612	155900	221683785	4130	4130	4130	4130	0
227	20230612	155800	221683785	4130	4130	4130	4130	0
228	20230612	155700	221683785	4130	4130	4130	4130	0
229	20230612	155600	221683785	4130	4130	4130	4130	0
230	20230612	155500	221683785	4130	4130	4130	4130	0
231	20230612	155400	221683785	4130	4130	4130	4130	0
232	20230612	155300	221683785	4130	4130	4130	4130	0
233	20230612	155200	221683785	4130	4130	4130	4130	0
234	20230612	155100	221683785	4130	4130	4130	4130	0
235	20230612	155000	221683785	4130	4130	4130	4130	0
236	20230612	154900	221683785	4130	4130	4130	4130	0
237	20230612	154800	221683785	4130	4130	4130	4130	0
238	20230612	154700	221683785	4130	4130	4130	4130	0
239	20230612	154600	221683785	4130	4130	4130	4130	0
240	20230612	154500	221683785	4130	4130	4130	4130	0
241	20230612	154400	221683785	4130	4130	4130	4130	0
242	20230612	154300	221683785	4130	4130	4130	4130	580
243	20230612	154200	221683785	4130	4130	4130	4130	0
244	20230612	154100	221683785	4130	4130	4130	4130	0
245	20230612	154000	221683785	4130	4130	4130	4130	0
246	20230612	153900	221683785	4130	4130	4130	4130	0
247	20230612	153800	221683785	4130	4130	4130	4130	0
248	20230612	153700	221683785	4130	4130	4130	4130	0
249	20230612	153600	221683785	4130	4130	4130	4130	0
250	20230612	153500	221683785	4130	4130	4130	4130	0
251	20230612	153400	221683785	4130	4130	4130	4130	0
252	20230612	153300	221683785	4130	4130	4130	4130	0
253	20230612	153200	221683785	4130	4130	4130	4130	0
254	20230612	153100	221683785	4130	4130	4130	4130	0
255	20230612	153000	221683785	4130	4130	4130	4130	580
256	20230612	152900	219288385	4130	4130	4130	4130	0
257	20230612	152800	219288385	4130	4130	4130	4130	0
258	20230612	152700	219288385	4130	4130	4130	4130	0
259	20230612	152600	219288385	4130	4130	4130	4130	0
260	20230612	152500	219288385	4130	4130	4130	4130	0
261	20230612	152400	219288385	4130	4130	4130	4130	0
262	20230612	152300	219288385	4130	4130	4130	4130	0
263	20230612	152200	219288385	4130	4130	4130	4130	0
264	20230612	152100	219288385	4130	4130	4130	4130	0
265	20230612	152000	219288385	4130	4130	4130	4130	0
266	20230612	151900	219288385	4130	4150	4150	4130	228
267	20230612	151800	218346145	4145	4145	4145	4145	28
268	20230612	151700	218230085	4150	4140	4150	4120	179
269	20230612	151600	217489620	4140	4140	4140	4140	1
270	20230612	151500	217485480	4150	4150	4150	4150	3
271	20230612	151400	217473030	4150	4150	4150	4150	581
272	20230612	151300	215061880	4150	4150	4150	4150	60
273	20230612	151200	214812880	4150	4150	4150	4150	1
274	20230612	151100	214808730	4150	4140	4150	4140	333
275	20230612	151000	213429670	4140	4140	4140	4140	26
276	20230612	150900	213322030	4135	4135	4135	4135	0
277	20230612	150800	213322030	4135	4135	4135	4135	0
278	20230612	150700	213322030	4135	4135	4135	4120	441
279	20230612	150600	211498645	4145	4135	4145	4135	971
280	20230612	150500	207483110	4135	4135	4135	4135	0
281	20230612	150400	207483110	4135	4135	4135	4135	277
282	20230612	150300	206337715	4130	4130	4130	4130	782
283	20230612	150200	203108055	4120	4130	4130	4120	91
284	20230612	150100	202732425	4135	4135	4135	4135	0
285	20230612	150000	202732425	4135	4135	4135	4135	2
286	20230612	145900	202724155	4140	4140	4140	4140	0
287	20230612	145800	202724155	4140	4140	4140	4140	572
288	20230612	145700	200356075	4140	4135	4140	4135	218
289	20230612	145600	199453570	4135	4135	4135	4135	0
290	20230612	145500	199453570	4135	4135	4135	4135	0
291	20230612	145400	199453570	4135	4135	4135	4135	10
292	20230612	145300	199412220	4135	4135	4135	4135	0
293	20230612	145200	199412220	4135	4135	4135	4135	138
294	20230612	145100	198841590	4135	4135	4135	4135	155
295	20230612	145000	198200665	4135	4135	4135	4135	10
296	20230612	144900	198159315	4135	4135	4135	4135	0
297	20230612	144800	198159315	4135	4135	4135	4135	0
298	20230612	144700	198159315	4135	4135	4135	4135	1
299	20230612	144600	198155180	4135	4135	4135	4135	0
300	20230612	144500	198155180	4135	4135	4135	4135	0
301	20230612	144400	198155180	4135	4135	4135	4135	0
302	20230612	144300	198155180	4135	4135	4135	4135	0
303	20230612	144200	198155180	4135	4135	4135	4135	24
304	20230612	144100	198055940	4130	4130	4130	4130	0
305	20230612	144000	198055940	4130	4130	4130	4130	0
306	20230612	143900	198055940	4130	4130	4130	4130	612
307	20230612	143800	195528380	4130	4130	4130	4130	262
308	20230612	143700	194446320	4120	4120	4120	4120	0
309	20230612	143600	194446320	4120	4120	4120	4120	100
310	20230612	143500	194034320	4120	4120	4120	4120	0
311	20230612	143400	194034320	4120	4120	4120	4120	0
312	20230612	143300	194034320	4120	4120	4120	4120	0
313	20230612	143200	194034320	4120	4110	4125	4110	2399
314	20230612	143100	184161430	4100	4100	4100	4100	0
315	20230612	143000	184161430	4100	4100	4100	4100	0
316	20230612	142900	184161430	4100	4105	4105	4100	300
317	20230612	142800	182930875	4105	4105	4105	4105	0
318	20230612	142700	182930875	4105	4105	4105	4105	104
319	20230612	142600	182503955	4105	4105	4105	4105	139
320	20230612	142500	181933360	4105	4105	4105	4105	0
321	20230612	142400	181933360	4105	4105	4105	4105	0
322	20230612	142300	181933360	4105	4105	4105	4105	166
323	20230612	142200	181251930	4105	4110	4110	4105	253
324	20230612	142100	180213345	4110	4110	4110	4110	0
325	20230612	142000	180213345	4110	4110	4110	4110	0
326	20230612	141900	180213345	4110	4115	4115	4110	346
327	20230612	141800	178791275	4115	4115	4115	4115	0
328	20230612	141700	178791275	4115	4115	4115	4115	0
329	20230612	141600	178791275	4115	4115	4115	4115	0
330	20230612	141500	178791275	4115	4115	4115	4115	0
331	20230612	141400	178791275	4115	4115	4115	4115	0
332	20230612	141300	178791275	4115	4115	4115	4115	48
333	20230612	141200	178593755	4110	4110	4110	4110	70
334	20230612	141100	178306055	4115	4115	4115	4115	156
335	20230612	141000	177664115	4110	4110	4110	4110	0
336	20230612	140900	177664115	4110	4110	4110	4110	0
337	20230612	140800	177664115	4110	4110	4110	4110	116
338	20230612	140700	177187355	4110	4115	4115	4110	215
339	20230612	140600	176302670	4115	4115	4115	4115	1
340	20230612	140500	176298555	4115	4115	4115	4115	52
341	20230612	140400	176084575	4120	4120	4120	4120	0
342	20230612	140300	176084575	4120	4120	4120	4120	0
343	20230612	140200	176084575	4120	4120	4120	4120	0
344	20230612	140100	176084575	4120	4120	4120	4120	0
345	20230612	140000	176084575	4120	4120	4120	4120	0
346	20230612	135900	176084575	4120	4120	4120	4120	0
347	20230612	135800	176084575	4120	4120	4120	4120	0
348	20230612	135700	176084575	4120	4120	4120	4120	0
349	20230612	135600	176084575	4120	4120	4120	4120	0
350	20230612	135500	176084575	4120	4120	4120	4120	3
351	20230612	135400	176072215	4120	4120	4120	4120	0
352	20230612	135300	176072215	4120	4120	4120	4120	0
353	20230612	135200	176072215	4120	4120	4120	4120	0
354	20230612	135100	176072215	4120	4120	4120	4120	0
355	20230612	135000	176072215	4120	4120	4120	4120	0
356	20230612	134900	176072215	4120	4115	4120	4115	122
357	20230612	134800	175569585	4120	4120	4120	4115	200
358	20230612	134700	174745610	4110	4110	4110	4110	0
359	20230612	134600	174745610	4110	4110	4110	4110	0
360	20230612	134500	174745610	4110	4110	4110	4110	0
361	20230612	134400	174745610	4110	4110	4110	4110	0
362	20230612	134300	174745610	4110	4110	4110	4110	0
363	20230612	134200	174745610	4110	4110	4110	4110	0
364	20230612	134100	174745610	4110	4110	4110	4110	0
365	20230612	134000	174745610	4110	4110	4110	4110	0
366	20230612	133900	174745610	4110	4110	4110	4110	0
367	20230612	133800	174745610	4110	4110	4110	4110	0
368	20230612	133700	174745610	4110	4110	4110	4110	0
369	20230612	133600	174745610	4110	4110	4110	4110	0
370	20230612	133500	174745610	4110	4110	4110	4110	0
371	20230612	133400	174745610	4110	4110	4110	4110	0
372	20230612	133300	174745610	4110	4110	4110	4110	0
373	20230612	133200	174745610	4110	4110	4110	4110	19
374	20230612	133100	174667520	4110	4110	4110	4110	366
375	20230612	133000	173163260	4105	4105	4105	4105	100
376	20230612	132900	172752760	4105	4105	4105	4105	0
377	20230612	132800	172752760	4105	4105	4105	4105	67
378	20230612	132700	172477725	4100	4100	4100	4100	0
379	20230612	132600	172477725	4100	4100	4100	4100	5
380	20230612	132500	172457225	4100	4105	4105	4100	8
381	20230612	132400	172424410	4110	4110	4110	4110	0
382	20230612	132300	172424410	4110	4110	4110	4110	123
383	20230612	132200	171918880	4105	4105	4105	4105	0
384	20230612	132100	171918880	4105	4105	4105	4105	140
385	20230612	132000	171344180	4105	4105	4105	4105	0
386	20230612	131900	171344180	4105	4105	4105	4105	0
387	20230612	131800	171344180	4105	4105	4105	4105	100
388	20230612	131700	170933680	4105	4105	4105	4105	0
389	20230612	131600	170933680	4105	4105	4105	4105	0
390	20230612	131500	170933680	4105	4105	4105	4105	0
391	20230612	131400	170933680	4105	4105	4105	4105	0
392	20230612	131300	170933680	4105	4105	4105	4105	0
393	20230612	131200	170933680	4105	4105	4105	4105	0
394	20230612	131100	170933680	4105	4105	4105	4105	0
395	20230612	131000	170933680	4105	4105	4105	4105	0
396	20230612	130900	170933680	4105	4105	4105	4105	78
397	20230612	130800	170613490	4105	4105	4105	4105	11
398	20230612	130700	170568335	4105	4105	4105	4105	0
399	20230612	130600	170568335	4105	4105	4105	4105	0
400	20230612	130500	170568335	4105	4105	4105	4105	1
401	20230612	130400	170564230	4110	4110	4110	4110	0
402	20230612	130300	170564230	4110	4110	4110	4110	0
403	20230612	130200	170564230	4110	4110	4110	4110	2
404	20230612	130100	170556010	4110	4110	4110	4110	50
405	20230612	130000	170350510	4110	4110	4110	4110	0
406	20230612	125900	170350510	4110	4110	4110	4110	17
407	20230612	125800	170280640	4110	4110	4110	4110	0
408	20230612	125700	170280640	4110	4110	4110	4110	0
409	20230612	125600	170280640	4110	4110	4110	4110	0
410	20230612	125500	170280640	4110	4110	4110	4110	0
411	20230612	125400	170280640	4110	4110	4110	4110	0
412	20230612	125300	170280640	4110	4110	4110	4110	0
413	20230612	125200	170280640	4110	4110	4110	4110	0
414	20230612	125100	170280640	4110	4110	4110	4110	0
415	20230612	125000	170280640	4110	4110	4110	4110	10
416	20230612	124900	170239540	4100	4100	4100	4100	0
417	20230612	124800	170239540	4100	4100	4100	4100	27
418	20230612	124700	170128840	4100	4100	4100	4100	116
419	20230612	124600	169653240	4100	4105	4105	4095	299
420	20230612	124500	168427925	4110	4110	4110	4110	29
421	20230612	124400	168308735	4110	4120	4120	4110	5
422	20230612	124300	168288165	4095	4095	4095	4095	0
423	20230612	124200	168288165	4095	4095	4095	4095	0
424	20230612	124100	168288165	4095	4095	4095	4095	0
425	20230612	124000	168288165	4095	4095	4095	4095	0
426	20230612	123900	168288165	4095	4095	4095	4095	0
427	20230612	123800	168288165	4095	4095	4095	4095	0
428	20230612	123700	168288165	4095	4095	4095	4095	0
429	20230612	123600	168288165	4095	4095	4095	4095	0
430	20230612	123500	168288165	4095	4095	4095	4095	0
431	20230612	123400	168288165	4095	4095	4095	4095	0
432	20230612	123300	168288165	4095	4095	4095	4095	0
433	20230612	123200	168288165	4095	4095	4095	4095	0
434	20230612	123100	168288165	4095	4105	4105	4095	1000
435	20230612	123000	164190125	4105	4105	4105	4105	0
436	20230612	122900	164190125	4105	4105	4105	4105	0
437	20230612	122800	164190125	4105	4105	4105	4105	0
438	20230612	122700	164190125	4105	4105	4105	4105	150
439	20230612	122600	163574375	4100	4100	4100	4100	0
440	20230612	122500	163574375	4100	4100	4100	4100	100
441	20230612	122400	163164375	4095	4095	4095	4095	0
442	20230612	122300	163164375	4095	4095	4095	4095	0
443	20230612	122200	163164375	4095	4100	4100	4095	420
444	20230612	122100	161442565	4100	4100	4100	4100	0
445	20230612	122000	161442565	4100	4100	4100	4100	0
446	20230612	121900	161442565	4100	4100	4100	4100	0
447	20230612	121800	161442565	4100	4100	4100	4100	0
448	20230612	121700	161442565	4100	4100	4100	4100	0
449	20230612	121600	161442565	4100	4100	4100	4100	0
450	20230612	121500	161442565	4100	4100	4100	4100	0
451	20230612	121400	161442565	4100	4100	4100	4100	0
452	20230612	121300	161442565	4100	4100	4100	4100	0
453	20230612	121200	161442565	4100	4100	4100	4100	77
454	20230612	121100	161126865	4100	4100	4100	4100	86
455	20230612	121000	160774265	4100	4100	4100	4100	858
456	20230612	120900	157256465	4105	4105	4105	4105	1
457	20230612	120800	157252360	4105	4105	4105	4105	0
458	20230612	120700	157252360	4105	4105	4105	4105	9
459	20230612	120600	157215415	4100	4100	4100	4100	0
460	20230612	120500	157215415	4100	4100	4100	4100	0
461	20230612	120400	157215415	4100	4100	4100	4100	0
462	20230612	120300	157215415	4100	4100	4100	4100	0
463	20230612	120200	157215415	4100	4100	4100	4100	0
464	20230612	120100	157215415	4100	4100	4100	4100	0
465	20230612	120000	157215415	4100	4100	4100	4100	0
466	20230612	115900	157215415	4100	4100	4100	4100	0
467	20230612	115800	157215415	4100	4100	4100	4100	0
468	20230612	115700	157215415	4100	4100	4100	4100	0
469	20230612	115600	157215415	4100	4100	4100	4100	101
470	20230612	115500	156801315	4125	4125	4125	4125	0
471	20230612	115400	156801315	4125	4125	4125	4125	0
472	20230612	115300	156801315	4125	4125	4125	4125	0
473	20230612	115200	156801315	4125	4125	4125	4125	13
474	20230612	115100	156747690	4125	4100	4125	4100	127
475	20230612	115000	156225780	4100	4100	4100	4100	109
476	20230612	114900	155778880	4095	4095	4095	4095	217
477	20230612	114800	154890265	4090	4095	4095	4090	946
478	20230612	114700	151018845	4100	4100	4100	4100	0
479	20230612	114600	151018845	4100	4110	4110	4100	2051
480	20230612	114500	142608690	4110	4115	4115	4110	317
481	20230612	114400	141305760	4120	4120	4120	4120	0
482	20230612	114300	141305760	4120	4120	4120	4120	12
483	20230612	114200	141256320	4110	4110	4110	4110	0
484	20230612	114100	141256320	4110	4110	4110	4110	0
485	20230612	114000	141256320	4110	4110	4110	4110	100
486	20230612	113900	140845320	4110	4110	4110	4110	126
487	20230612	113800	140327460	4110	4110	4110	4110	0
488	20230612	113700	140327460	4110	4110	4110	4110	0
489	20230612	113600	140327460	4110	4110	4110	4110	142
490	20230612	113500	139743840	4110	4110	4110	4110	3
491	20230612	113400	139731510	4120	4120	4120	4120	0
492	20230612	113300	139731510	4120	4120	4120	4120	100
493	20230612	113200	139319510	4115	4115	4115	4115	0
494	20230612	113100	139319510	4115	4120	4120	4115	58
495	20230612	113000	139080740	4120	4120	4120	4120	0
496	20230612	112900	139080740	4120	4120	4120	4120	0
497	20230612	112800	139080740	4120	4120	4120	4120	0
498	20230612	112700	139080740	4120	4120	4120	4120	199
499	20230612	112600	138260860	4125	4125	4125	4125	148
500	20230612	112500	137650360	4125	4125	4125	4125	5
501	20230612	112400	137629735	4125	4120	4125	4120	57
502	20230612	112300	137394860	4125	4125	4125	4125	0
503	20230612	112200	137394860	4125	4125	4125	4125	0
504	20230612	112100	137394860	4125	4125	4125	4125	10
505	20230612	112000	137353610	4125	4125	4125	4125	0
506	20230612	111900	137353610	4125	4125	4125	4125	10
507	20230612	111800	137312360	4125	4125	4125	4125	0
508	20230612	111700	137312360	4125	4125	4125	4125	101
509	20230612	111600	136895735	4125	4125	4125	4125	1
510	20230612	111500	136891610	4130	4130	4130	4130	0
511	20230612	111400	136891610	4130	4130	4130	4130	1
512	20230612	111300	136887480	4130	4130	4130	4130	0
513	20230612	111200	136887480	4130	4130	4130	4130	0
514	20230612	111100	136887480	4130	4130	4130	4130	0
515	20230612	111000	136887480	4130	4130	4130	4130	0
516	20230612	110900	136887480	4130	4130	4130	4130	3
517	20230612	110800	136875090	4130	4130	4130	4130	2
518	20230612	110700	136866830	4130	4130	4130	4130	0
519	20230612	110600	136866830	4130	4130	4130	4130	2
520	20230612	110500	136858570	4135	4130	4135	4130	1000
521	20230612	110400	132725780	4130	4130	4130	4130	0
522	20230612	110300	132725780	4130	4130	4130	4130	15
523	20230612	110200	132663830	4135	4135	4135	4135	5
524	20230612	110100	132643155	4135	4135	4135	4135	0
525	20230612	110000	132643155	4135	4135	4135	4135	1
526	20230612	105900	132639020	4135	4135	4135	4135	0
527	20230612	105800	132639020	4135	4135	4135	4135	35
528	20230612	105700	132494295	4135	4135	4135	4135	0
529	20230612	105600	132494295	4135	4130	4135	4130	426
530	20230612	105500	130733740	4130	4130	4130	4125	174
531	20230612	105400	130015920	4130	4130	4130	4130	26
532	20230612	105300	129908540	4130	4130	4130	4130	0
533	20230612	105200	129908540	4130	4130	4130	4130	150
534	20230612	105100	129289040	4130	4130	4130	4130	0
535	20230612	105000	129289040	4130	4130	4130	4130	267
536	20230612	104900	128186330	4135	4135	4135	4135	3
537	20230612	104800	128173925	4140	4135	4140	4135	51
538	20230612	104700	127963035	4135	4130	4140	4130	2818
539	20230612	104600	116299965	4135	4130	4135	4130	400
540	20230612	104500	114646485	4120	4120	4120	4120	0
541	20230612	104400	114646485	4120	4120	4120	4120	0
542	20230612	104300	114646485	4120	4120	4120	4120	0
543	20230612	104200	114646485	4120	4125	4125	4120	257
544	20230612	104100	113587610	4125	4130	4130	4125	1008
545	20230612	104000	109429570	4130	4130	4130	4130	0
546	20230612	103900	109429570	4130	4130	4130	4130	104
547	20230612	103800	109000050	4130	4130	4130	4130	20
548	20230612	103700	108917450	4125	4125	4125	4125	2
549	20230612	103600	108909200	4120	4120	4120	4120	0
550	20230612	103500	108909200	4120	4120	4120	4120	0
551	20230612	103400	108909200	4120	4130	4130	4120	121
552	20230612	103300	108410670	4130	4130	4130	4130	101
553	20230612	103200	107993540	4135	4135	4135	4135	0
554	20230612	103100	107993540	4135	4135	4135	4135	1
555	20230612	103000	107989405	4125	4135	4135	4125	35
556	20230612	102900	107845020	4130	4130	4130	4130	810
557	20230612	102800	104499720	4135	4135	4135	4135	0
558	20230612	102700	104499720	4135	4135	4135	4135	0
559	20230612	102600	104499720	4135	4135	4135	4135	15
560	20230612	102500	104437695	4140	4140	4140	4140	5
561	20230612	102400	104416995	4140	4140	4140	4140	0
562	20230612	102300	104416995	4140	4140	4140	4140	1
563	20230612	102200	104412855	4135	4130	4135	4130	535
564	20230612	102100	102203180	4130	4130	4130	4130	0
565	20230612	102000	102203180	4130	4130	4130	4130	0
566	20230612	101900	102203180	4130	4130	4130	4130	11
567	20230612	101800	102157750	4125	4125	4125	4125	0
568	20230612	101700	102157750	4125	4125	4125	4125	106
569	20230612	101600	101720500	4125	4125	4125	4125	6
570	20230612	101500	101695750	4125	4130	4130	4125	74
571	20230612	101400	101390370	4130	4135	4135	4130	59
572	20230612	101300	101146580	4135	4130	4135	4130	48
573	20230612	101200	100948235	4130	4125	4130	4125	64
574	20230612	101100	100684080	4125	4125	4125	4125	5
575	20230612	101000	100663455	4125	4125	4125	4125	111
576	20230612	100900	100205580	4125	4125	4125	4125	9
577	20230612	100800	100168455	4125	4120	4125	4120	38
578	20230612	100700	100011845	4115	4105	4115	4105	2059
579	20230612	100600	91539570	4100	4100	4100	4100	0
580	20230612	100500	91539570	4100	4100	4100	4100	0
581	20230612	100400	91539570	4100	4100	4100	4100	0
582	20230612	100300	91539570	4100	4100	4100	4100	31
583	20230612	100200	91412470	4090	4100	4100	4090	161
584	20230612	100100	90753170	4105	4105	4105	4105	10
585	20230612	100000	90712120	4105	4105	4105	4105	62
586	20230612	095900	90457610	4110	4115	4115	4110	37
587	20230612	095800	90305445	4115	4115	4115	4115	1
588	20230612	095700	90301330	4110	4110	4110	4110	187
589	20230612	095600	89532760	4110	4110	4110	4110	14
590	20230612	095500	89475220	4115	4115	4115	4115	8
591	20230612	095400	89442300	4115	4115	4115	4115	5
592	20230612	095300	89421725	4115	4115	4115	4115	0
593	20230612	095200	89421725	4115	4115	4115	4115	16
594	20230612	095100	89355885	4115	4115	4115	4115	3
595	20230612	095000	89343540	4120	4120	4120	4120	0
596	20230612	094900	89343540	4120	4120	4120	4120	0
597	20230612	094800	89343540	4120	4120	4120	4120	18
598	20230612	094700	89269380	4120	4120	4120	4120	10
599	20230612	094600	89228180	4120	4120	4120	4120	0
600	20230612	094500	89228180	4120	4120	4120	4120	85
601	20230612	094400	88877980	4120	4115	4120	4115	78
602	20230612	094300	88556945	4120	4120	4120	4120	207
603	20230612	094200	87704105	4120	4120	4120	4120	110
604	20230612	094100	87250905	4120	4120	4120	4120	0
605	20230612	094000	87250905	4120	4120	4120	4100	26
606	20230612	093900	87144085	4120	4120	4120	4120	2
607	20230612	093800	87135845	4120	4125	4125	4120	92
608	20230612	093700	86756700	4125	4110	4125	4110	3245
609	20230612	093600	73398300	4110	4110	4110	4110	11
610	20230612	093500	73353090	4115	4115	4115	4115	15
611	20230612	093400	73291365	4115	4095	4115	4090	726
612	20230612	093300	70317040	4095	4095	4095	4095	51
613	20230612	093200	70108195	4115	4115	4115	4115	0
614	20230612	093100	70108195	4115	4095	4115	4095	11
615	20230612	093000	70063130	4095	4095	4095	4090	200
616	20230612	092900	69244240	4095	4095	4095	4095	1
617	20230612	092800	69240145	4090	4090	4090	4090	21
618	20230612	092700	69154255	4095	4095	4095	4095	6
619	20230612	092600	69129685	4095	4095	4095	4095	6
620	20230612	092500	69105115	4090	4095	4095	4090	250
621	20230612	092400	68082365	4115	4115	4115	4115	10
622	20230612	092300	68041215	4115	4115	4115	4115	4
623	20230612	092200	68024755	4115	4110	4115	4110	306
624	20230612	092100	66767065	4110	4110	4110	4110	5
625	20230612	092000	66746515	4110	4110	4110	4110	10
626	20230612	091900	66705415	4110	4110	4110	4110	7
627	20230612	091800	66676645	4110	4110	4110	4110	11
628	20230612	091700	66631435	4115	4115	4115	4080	1009
629	20230612	091600	62511765	4120	4120	4120	4120	1
630	20230612	091500	62507645	4120	4100	4120	4100	2510
631	20230612	091400	52199555	4100	4095	4100	4095	3
632	20230612	091300	52187260	4090	4090	4090	4090	60
633	20230612	091200	51941860	4090	4080	4090	4080	1195
634	20230612	091100	47054950	4085	4090	4090	4070	1247
635	20230612	091000	41960980	4105	4105	4110	4095	36
636	20230612	090900	41813325	4110	4110	4110	4105	21
637	20230612	090800	41727020	4110	4095	4110	4095	20
638	20230612	090700	41645095	4095	4100	4100	4090	201
639	20230612	090600	40822030	4095	4095	4100	4075	1266
640	20230612	090500	35654200	4095	4090	4095	4090	61
641	20230612	090400	35404705	4090	4090	4090	4090	59
642	20230612	090300	35163395	4100	4085	4100	4075	316
643	20230612	090200	33868525	4085	4085	4100	4085	159
644	20230612	090100	33218310	4075	4055	4080	4055	120
645	20230612	090000	32729635	4050	4005	4055	4005	8164