KissMeData/389470/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183100	502713540	9370	9370	9370	9370	2211
3	20230613	183000	502713540	9370	9370	9370	9370	0
4	20230613	182900	502713540	9370	9370	9370	9370	0
5	20230613	182800	502713540	9370	9370	9370	9370	0
6	20230613	182700	502713540	9370	9370	9370	9370	0
7	20230613	182600	502713540	9370	9370	9370	9370	0
8	20230613	182500	502713540	9370	9370	9370	9370	0
9	20230613	182400	502713540	9370	9370	9370	9370	0
10	20230613	182300	502713540	9370	9370	9370	9370	0
11	20230613	182200	502713540	9370	9370	9370	9370	0
12	20230613	182100	502713540	9370	9370	9370	9370	0
13	20230613	182000	502713540	9370	9370	9370	9370	0
14	20230613	181900	502713540	9370	9370	9370	9370	0
15	20230613	181800	502713540	9370	9370	9370	9370	0
16	20230613	181700	502713540	9370	9370	9370	9370	0
17	20230613	181600	502713540	9370	9370	9370	9370	0
18	20230613	181500	502713540	9370	9370	9370	9370	0
19	20230613	181400	502713540	9370	9370	9370	9370	0
20	20230613	181300	502713540	9370	9370	9370	9370	0
21	20230613	181200	502713540	9370	9370	9370	9370	0
22	20230613	181100	502713540	9370	9370	9370	9370	0
23	20230613	181000	502713540	9370	9370	9370	9370	0
24	20230613	180900	502713540	9370	9370	9370	9370	0
25	20230613	180800	502713540	9370	9370	9370	9370	0
26	20230613	180700	502713540	9370	9370	9370	9370	0
27	20230613	180600	502713540	9370	9370	9370	9370	0
28	20230613	180500	502713540	9370	9370	9370	9370	0
29	20230613	180400	502713540	9370	9370	9370	9370	0
30	20230613	180300	502713540	9370	9370	9370	9370	0
31	20230613	180200	502713540	9370	9370	9370	9370	0
32	20230613	180100	502713540	9370	9370	9370	9370	2211
33	20230613	180000	502713540	9370	9370	9370	9370	0
34	20230613	175900	502713540	9370	9370	9370	9370	0
35	20230613	175800	502713540	9370	9370	9370	9370	0
36	20230613	175700	502713540	9370	9370	9370	9370	0
37	20230613	175600	502713540	9370	9370	9370	9370	0
38	20230613	175500	502713540	9370	9370	9370	9370	0
39	20230613	175400	502713540	9370	9370	9370	9370	0
40	20230613	175300	502713540	9370	9370	9370	9370	0
41	20230613	175200	502713540	9370	9370	9370	9370	0
42	20230613	175100	502713540	9370	9370	9370	9370	0
43	20230613	175000	502713540	9370	9370	9370	9370	0
44	20230613	174900	502713540	9370	9370	9370	9370	0
45	20230613	174800	502713540	9370	9370	9370	9370	0
46	20230613	174700	502713540	9370	9370	9370	9370	0
47	20230613	174600	502713540	9370	9370	9370	9370	0
48	20230613	174500	502713540	9370	9370	9370	9370	0
49	20230613	174400	502713540	9370	9370	9370	9370	0
50	20230613	174300	502713540	9370	9370	9370	9370	0
51	20230613	174200	502713540	9370	9370	9370	9370	0
52	20230613	174100	502713540	9370	9370	9370	9370	0
53	20230613	174000	502713540	9370	9370	9370	9370	0
54	20230613	173900	502713540	9370	9370	9370	9370	0
55	20230613	173800	502713540	9370	9370	9370	9370	0
56	20230613	173700	502713540	9370	9370	9370	9370	0
57	20230613	173600	502713540	9370	9370	9370	9370	0
58	20230613	173500	502713540	9370	9370	9370	9370	0
59	20230613	173400	502713540	9370	9370	9370	9370	0
60	20230613	173300	502713540	9370	9370	9370	9370	0
61	20230613	173200	502713540	9370	9370	9370	9370	0
62	20230613	173100	502713540	9370	9370	9370	9370	2211
63	20230613	173000	502713540	9370	9370	9370	9370	0
64	20230613	172900	502713540	9370	9370	9370	9370	0
65	20230613	172800	502713540	9370	9370	9370	9370	0
66	20230613	172700	502713540	9370	9370	9370	9370	0
67	20230613	172600	502713540	9370	9370	9370	9370	0
68	20230613	172500	502713540	9370	9370	9370	9370	0
69	20230613	172400	502713540	9370	9370	9370	9370	0
70	20230613	172300	502713540	9370	9370	9370	9370	0
71	20230613	172200	502713540	9370	9370	9370	9370	0
72	20230613	172100	502713540	9370	9370	9370	9370	0
73	20230613	172000	502713540	9370	9370	9370	9370	0
74	20230613	171900	502713540	9370	9370	9370	9370	0
75	20230613	171800	502713540	9370	9370	9370	9370	0
76	20230613	171700	502713540	9370	9370	9370	9370	0
77	20230613	171600	502713540	9370	9370	9370	9370	0
78	20230613	171500	502713540	9370	9370	9370	9370	0
79	20230613	171400	502713540	9370	9370	9370	9370	0
80	20230613	171300	502713540	9370	9370	9370	9370	0
81	20230613	171200	502713540	9370	9370	9370	9370	0
82	20230613	171100	502713540	9370	9370	9370	9370	0
83	20230613	171000	502713540	9370	9370	9370	9370	0
84	20230613	170900	502713540	9370	9370	9370	9370	0
85	20230613	170800	502713540	9370	9370	9370	9370	0
86	20230613	170700	502713540	9370	9370	9370	9370	0
87	20230613	170600	502713540	9370	9370	9370	9370	0
88	20230613	170500	502713540	9370	9370	9370	9370	0
89	20230613	170400	502713540	9370	9370	9370	9370	0
90	20230613	170300	502713540	9370	9370	9370	9370	0
91	20230613	170200	502713540	9370	9370	9370	9370	0
92	20230613	170100	502713540	9370	9370	9370	9370	2211
93	20230613	170000	502713540	9370	9370	9370	9370	0
94	20230613	165900	502713540	9370	9370	9370	9370	0
95	20230613	165800	502713540	9370	9370	9370	9370	0
96	20230613	165700	502713540	9370	9370	9370	9370	0
97	20230613	165600	502713540	9370	9370	9370	9370	0
98	20230613	165500	502713540	9370	9370	9370	9370	0
99	20230613	165400	502713540	9370	9370	9370	9370	0
100	20230613	165300	502713540	9370	9370	9370	9370	0
101	20230613	165200	502713540	9370	9370	9370	9370	0
102	20230613	165100	502713540	9370	9370	9370	9370	0
103	20230613	165000	502713540	9370	9370	9370	9370	0
104	20230613	164900	502713540	9370	9370	9370	9370	0
105	20230613	164800	502713540	9370	9370	9370	9370	0
106	20230613	164700	502713540	9370	9370	9370	9370	0
107	20230613	164600	502713540	9370	9370	9370	9370	0
108	20230613	164500	502713540	9370	9370	9370	9370	0
109	20230613	164400	502713540	9370	9370	9370	9370	0
110	20230613	164300	502713540	9370	9370	9370	9370	0
111	20230613	164200	502713540	9370	9370	9370	9370	0
112	20230613	164100	502713540	9370	9370	9370	9370	0
113	20230613	164000	502713540	9370	9370	9370	9370	0
114	20230613	163900	502713540	9370	9370	9370	9370	0
115	20230613	163800	502713540	9370	9370	9370	9370	0
116	20230613	163700	502713540	9370	9370	9370	9370	0
117	20230613	163600	502713540	9370	9370	9370	9370	0
118	20230613	163500	502713540	9370	9370	9370	9370	0
119	20230613	163400	502713540	9370	9370	9370	9370	0
120	20230613	163300	502713540	9370	9370	9370	9370	0
121	20230613	163200	502713540	9370	9370	9370	9370	0
122	20230613	163100	502713540	9370	9370	9370	9370	2211
123	20230613	163000	502713540	9370	9370	9370	9370	0
124	20230613	162900	502713540	9370	9370	9370	9370	0
125	20230613	162800	502713540	9370	9370	9370	9370	0
126	20230613	162700	502713540	9370	9370	9370	9370	0
127	20230613	162600	502713540	9370	9370	9370	9370	0
128	20230613	162500	502713540	9370	9370	9370	9370	0
129	20230613	162400	502713540	9370	9370	9370	9370	0
130	20230613	162300	502713540	9370	9370	9370	9370	0
131	20230613	162200	502713540	9370	9370	9370	9370	0
132	20230613	162100	502713540	9370	9370	9370	9370	0
133	20230613	162000	502713540	9370	9370	9370	9370	0
134	20230613	161900	502713540	9370	9370	9370	9370	0
135	20230613	161800	502713540	9370	9370	9370	9370	0
136	20230613	161700	502713540	9370	9370	9370	9370	0
137	20230613	161600	502713540	9370	9370	9370	9370	0
138	20230613	161500	502713540	9370	9370	9370	9370	0
139	20230613	161400	502713540	9370	9370	9370	9370	0
140	20230613	161300	502713540	9370	9370	9370	9370	0
141	20230613	161200	502713540	9370	9370	9370	9370	0
142	20230613	161100	502713540	9370	9370	9370	9370	0
143	20230613	161000	502713540	9370	9370	9370	9370	0
144	20230613	160900	502713540	9370	9370	9370	9370	0
145	20230613	160800	502713540	9370	9370	9370	9370	0
146	20230613	160700	502713540	9370	9370	9370	9370	0
147	20230613	160600	502713540	9370	9370	9370	9370	0
148	20230613	160500	502713540	9370	9370	9370	9370	0
149	20230613	160400	502713540	9370	9370	9370	9370	0
150	20230613	160300	502713540	9370	9370	9370	9370	0
151	20230613	160200	502713540	9370	9370	9370	9370	0
152	20230613	160100	502713540	9370	9370	9370	9370	2211
153	20230613	160000	502713540	9370	9370	9370	9370	0
154	20230613	155900	502713540	9370	9370	9370	9370	0
155	20230613	155800	502713540	9370	9370	9370	9370	0
156	20230613	155700	502713540	9370	9370	9370	9370	0
157	20230613	155600	502713540	9370	9370	9370	9370	0
158	20230613	155500	502713540	9370	9370	9370	9370	0
159	20230613	155400	502713540	9370	9370	9370	9370	0
160	20230613	155300	502713540	9370	9370	9370	9370	0
161	20230613	155200	502713540	9370	9370	9370	9370	0
162	20230613	155100	502713540	9370	9370	9370	9370	0
163	20230613	155000	502713540	9370	9370	9370	9370	0
164	20230613	154900	502713540	9370	9370	9370	9370	0
165	20230613	154800	502713540	9370	9370	9370	9370	0
166	20230613	154700	502713540	9370	9370	9370	9370	0
167	20230613	154600	502713540	9370	9370	9370	9370	0
168	20230613	154500	502713540	9370	9370	9370	9370	0
169	20230613	154400	502713540	9370	9370	9370	9370	0
170	20230613	154300	502713540	9370	9370	9370	9370	0
171	20230613	154200	502713540	9370	9370	9370	9370	0
172	20230613	154100	502713540	9370	9370	9370	9370	0
173	20230613	154000	502713540	9370	9370	9370	9370	0
174	20230613	153900	502713540	9370	9370	9370	9370	0
175	20230613	153800	502713540	9370	9370	9370	9370	0
176	20230613	153700	502713540	9370	9370	9370	9370	0
177	20230613	153600	502713540	9370	9370	9370	9370	0
178	20230613	153500	502713540	9370	9370	9370	9370	0
179	20230613	153400	502713540	9370	9370	9370	9370	0
180	20230613	153300	502713540	9370	9370	9370	9370	0
181	20230613	153200	502713540	9370	9370	9370	9370	0
182	20230613	153100	502713540	9370	9370	9370	9370	2211
183	20230613	153000	502713540	9370	9370	9370	9370	2211
184	20230613	152900	481996470	9370	9370	9370	9370	0
185	20230613	152800	481996470	9370	9370	9370	9370	0
186	20230613	152700	481996470	9370	9370	9370	9370	0
187	20230613	152600	481996470	9370	9370	9370	9370	0
188	20230613	152500	481996470	9370	9370	9370	9370	0
189	20230613	152400	481996470	9370	9370	9370	9370	0
190	20230613	152300	481996470	9370	9370	9370	9370	0
191	20230613	152200	481996470	9370	9370	9370	9370	0
192	20230613	152100	481996470	9370	9370	9370	9370	0
193	20230613	152000	481996470	9370	9370	9370	9370	0
194	20230613	151900	481996470	9370	9380	9400	9360	2298
195	20230613	151800	460453500	9420	9390	9420	9350	2295
196	20230613	151700	438917700	9400	9440	9450	9400	8732
197	20230613	151600	356557600	9440	9440	9440	9440	960
198	20230613	151500	347495200	9450	9500	9500	9440	2353
199	20230613	151400	325210180	9480	9520	9520	9480	3543
200	20230613	151300	291558400	9520	9550	9550	9520	1210
201	20230613	151200	280029650	9550	9560	9560	9550	701
202	20230613	151100	273332690	9570	9570	9570	9570	770
203	20230613	151000	265963790	9570	9610	9610	9570	4511
204	20230613	150900	222688890	9610	9610	9610	9610	141
205	20230613	150800	221333880	9610	9610	9610	9610	158
206	20230613	150700	219815500	9610	9610	9610	9610	325
207	20230613	150600	216692250	9610	9610	9620	9610	555
208	20230613	150500	211358550	9620	9620	9620	9620	64
209	20230613	150400	210742870	9620	9620	9620	9620	100
210	20230613	150300	209780870	9610	9610	9610	9610	0
211	20230613	150200	209780870	9610	9610	9610	9610	11
212	20230613	150100	209675160	9610	9610	9610	9610	42
213	20230613	150000	209271540	9670	9610	9670	9610	12
214	20230613	145900	209156100	9610	9610	9610	9610	549
215	20230613	145800	203880210	9620	9610	9620	9610	88
216	20230613	145700	203034450	9620	9620	9620	9620	22
217	20230613	145600	202822810	9640	9640	9640	9640	10
218	20230613	145500	202726410	9660	9660	9660	9660	0
219	20230613	145400	202726410	9660	9660	9660	9660	0
220	20230613	145300	202726410	9660	9640	9660	9630	17
221	20230613	145200	202562520	9640	9640	9640	9640	0
222	20230613	145100	202562520	9640	9640	9640	9640	20
223	20230613	145000	202369720	9650	9650	9650	9650	129
224	20230613	144900	201124870	9650	9650	9650	9650	1
225	20230613	144800	201115220	9610	9620	9620	9610	30
226	20230613	144700	200826810	9620	9620	9620	9620	10
227	20230613	144600	200730610	9620	9620	9620	9620	0
228	20230613	144500	200730610	9620	9620	9620	9620	89
229	20230613	144400	199874430	9620	9630	9630	9620	305
230	20230613	144300	196940320	9620	9630	9630	9620	13
231	20230613	144200	196815230	9670	9670	9670	9670	0
232	20230613	144100	196815230	9670	9670	9670	9670	0
233	20230613	144000	196815230	9670	9670	9670	9670	0
234	20230613	143900	196815230	9670	9670	9670	9670	0
235	20230613	143800	196815230	9670	9630	9670	9630	6
236	20230613	143700	196757290	9630	9630	9630	9620	251
237	20230613	143600	194342590	9630	9630	9630	9630	121
238	20230613	143500	193177360	9650	9650	9650	9650	0
239	20230613	143400	193177360	9650	9650	9650	9650	222
240	20230613	143300	191035060	9650	9650	9650	9650	2
241	20230613	143200	191015760	9630	9630	9630	9630	10
242	20230613	143100	190919460	9630	9630	9630	9630	0
243	20230613	143000	190919460	9630	9630	9630	9630	77
244	20230613	142900	190177950	9630	9630	9630	9630	0
245	20230613	142800	190177950	9630	9620	9630	9620	62
246	20230613	142700	189580990	9630	9630	9630	9630	0
247	20230613	142600	189580990	9630	9630	9630	9630	0
248	20230613	142500	189580990	9630	9630	9630	9630	0
249	20230613	142400	189580990	9630	9620	9630	9620	69
250	20230613	142300	188916620	9620	9620	9620	9620	194
251	20230613	142200	187050340	9620	9620	9620	9620	130
252	20230613	142100	185799740	9620	9620	9620	9620	10
253	20230613	142000	185703540	9620	9630	9630	9620	20
254	20230613	141900	185511040	9630	9630	9630	9630	0
255	20230613	141800	185511040	9630	9630	9630	9630	296
256	20230613	141700	182660560	9630	9630	9630	9630	0
257	20230613	141600	182660560	9630	9630	9630	9630	10
258	20230613	141500	182564260	9630	9630	9630	9630	0
259	20230613	141400	182564260	9630	9630	9630	9630	126
260	20230613	141300	181350880	9630	9630	9630	9630	0
261	20230613	141200	181350880	9630	9640	9640	9630	201
262	20230613	141100	179415130	9640	9640	9640	9640	10
263	20230613	141000	179318730	9640	9640	9640	9640	0
264	20230613	140900	179318730	9640	9640	9640	9640	14
265	20230613	140800	179183770	9640	9640	9640	9640	4
266	20230613	140700	179145210	9650	9640	9650	9640	42
267	20230613	140600	178740030	9640	9640	9640	9640	20
268	20230613	140500	178547230	9640	9630	9640	9630	48
269	20230613	140400	178084610	9640	9640	9640	9640	0
270	20230613	140300	178084610	9640	9640	9640	9640	66
271	20230613	140200	177448370	9630	9630	9630	9630	10
272	20230613	140100	177352070	9640	9640	9640	9640	0
273	20230613	140000	177352070	9640	9640	9640	9640	1
274	20230613	135900	177342430	9630	9630	9630	9630	0
275	20230613	135800	177342430	9630	9630	9630	9630	10
276	20230613	135700	177246130	9630	9630	9630	9630	0
277	20230613	135600	177246130	9630	9630	9630	9630	10
278	20230613	135500	177149830	9630	9630	9630	9630	0
279	20230613	135400	177149830	9630	9630	9630	9630	0
280	20230613	135300	177149830	9630	9630	9630	9630	10
281	20230613	135200	177053530	9630	9630	9630	9630	11
282	20230613	135100	176947600	9640	9640	9640	9640	0
283	20230613	135000	176947600	9640	9640	9640	9640	2
284	20230613	134900	176928320	9640	9640	9640	9640	25
285	20230613	134800	176687320	9640	9640	9640	9640	14
286	20230613	134700	176552360	9640	9640	9640	9640	4
287	20230613	134600	176513800	9640	9640	9640	9640	48
288	20230613	134500	176051080	9640	9640	9640	9640	0
289	20230613	134400	176051080	9640	9640	9640	9640	14
290	20230613	134300	175916120	9650	9650	9650	9650	5
291	20230613	134200	175867870	9650	9650	9650	9650	0
292	20230613	134100	175867870	9650	9640	9650	9640	17
293	20230613	134000	175703950	9640	9640	9640	9640	0
294	20230613	133900	175703950	9640	9640	9640	9640	1
295	20230613	133800	175694310	9640	9640	9640	9640	10
296	20230613	133700	175597910	9640	9640	9640	9640	235
297	20230613	133600	173332510	9650	9650	9650	9650	8
298	20230613	133500	173255310	9650	9650	9650	9650	0
299	20230613	133400	173255310	9650	9650	9650	9650	10
300	20230613	133300	173158810	9660	9660	9660	9660	4
301	20230613	133200	173120170	9660	9660	9660	9660	12
302	20230613	133100	173004250	9670	9670	9670	9670	10
303	20230613	133000	172907550	9670	9670	9670	9670	2
304	20230613	132900	172888210	9640	9640	9640	9640	10
305	20230613	132800	172791810	9650	9650	9650	9650	1
306	20230613	132700	172782160	9640	9640	9640	9640	0
307	20230613	132600	172782160	9640	9640	9640	9640	0
308	20230613	132500	172782160	9640	9640	9640	9640	10
309	20230613	132400	172685760	9640	9640	9640	9640	0
310	20230613	132300	172685760	9640	9640	9640	9640	10
311	20230613	132200	172589360	9640	9640	9640	9640	0
312	20230613	132100	172589360	9640	9640	9640	9640	0
313	20230613	132000	172589360	9640	9640	9640	9640	60
314	20230613	131900	172010960	9640	9640	9640	9640	0
315	20230613	131800	172010960	9640	9640	9640	9640	10
316	20230613	131700	171914560	9640	9640	9640	9640	49
317	20230613	131600	171442200	9640	9640	9640	9640	0
318	20230613	131500	171442200	9640	9650	9670	9640	1444
319	20230613	131400	157520620	9650	9650	9650	9650	0
320	20230613	131300	157520620	9650	9650	9650	9650	10
321	20230613	131200	157424120	9650	9650	9650	9650	30
322	20230613	131100	157134620	9650	9650	9650	9650	0
323	20230613	131000	157134620	9650	9650	9650	9650	11
324	20230613	130900	157028470	9650	9650	9650	9650	0
325	20230613	130800	157028470	9650	9650	9650	9650	0
326	20230613	130700	157028470	9650	9650	9650	9650	20
327	20230613	130600	156835470	9670	9670	9670	9670	0
328	20230613	130500	156835470	9670	9670	9670	9670	0
329	20230613	130400	156835470	9670	9670	9670	9670	2
330	20230613	130300	156816130	9650	9650	9650	9650	10
331	20230613	130200	156719630	9650	9650	9650	9650	0
332	20230613	130100	156719630	9650	9650	9650	9650	0
333	20230613	130000	156719630	9650	9640	9650	9640	12
334	20230613	125900	156603940	9640	9640	9640	9640	0
335	20230613	125800	156603940	9640	9640	9640	9640	4
336	20230613	125700	156565380	9650	9650	9650	9650	6
337	20230613	125600	156507480	9650	9650	9650	9650	0
338	20230613	125500	156507480	9650	9650	9650	9650	20
339	20230613	125400	156314480	9650	9650	9650	9650	0
340	20230613	125300	156314480	9650	9680	9680	9650	59
341	20230613	125200	155745100	9650	9650	9650	9650	10
342	20230613	125100	155648600	9650	9650	9650	9650	0
343	20230613	125000	155648600	9650	9650	9650	9650	10
344	20230613	124900	155552100	9650	9650	9650	9650	0
345	20230613	124800	155552100	9650	9650	9650	9650	0
346	20230613	124700	155552100	9650	9650	9650	9650	10
347	20230613	124600	155455600	9650	9650	9650	9650	1
348	20230613	124500	155445950	9640	9640	9640	9640	11
349	20230613	124400	155339910	9640	9640	9640	9640	0
350	20230613	124300	155339910	9640	9640	9640	9640	0
351	20230613	124200	155339910	9640	9640	9640	9640	32
352	20230613	124100	155031430	9640	9640	9640	9640	0
353	20230613	124000	155031430	9640	9640	9640	9640	0
354	20230613	123900	155031430	9640	9640	9640	9640	10
355	20230613	123800	154935030	9640	9640	9640	9640	0
356	20230613	123700	154935030	9640	9640	9640	9640	10
357	20230613	123600	154838630	9640	9640	9640	9640	0
358	20230613	123500	154838630	9640	9640	9640	9640	1
359	20230613	123400	154828990	9650	9650	9650	9650	9
360	20230613	123300	154742140	9650	9650	9650	9650	0
361	20230613	123200	154742140	9650	9650	9650	9650	10
362	20230613	123100	154645640	9650	9650	9650	9650	10
363	20230613	123000	154549140	9650	9650	9650	9650	20
364	20230613	122900	154356140	9680	9680	9680	9680	0
365	20230613	122800	154356140	9680	9680	9680	9680	0
366	20230613	122700	154356140	9680	9680	9680	9680	0
367	20230613	122600	154356140	9680	9680	9680	9680	2
368	20230613	122500	154336780	9650	9650	9650	9650	1
369	20230613	122400	154327130	9640	9640	9640	9640	10
370	20230613	122300	154230730	9640	9640	9640	9640	8
371	20230613	122200	154153610	9650	9650	9650	9650	2
372	20230613	122100	154134310	9650	9650	9650	9650	3
373	20230613	122000	154105360	9650	9650	9650	9650	0
374	20230613	121900	154105360	9650	9650	9650	9650	10
375	20230613	121800	154008860	9650	9650	9650	9650	0
376	20230613	121700	154008860	9650	9650	9650	9650	0
377	20230613	121600	154008860	9650	9650	9650	9650	20
378	20230613	121500	153815860	9640	9640	9640	9640	0
379	20230613	121400	153815860	9640	9640	9640	9640	8
380	20230613	121300	153738740	9670	9670	9670	9670	0
381	20230613	121200	153738740	9670	9670	9670	9670	0
382	20230613	121100	153738740	9670	9670	9670	9670	31
383	20230613	121000	153438970	9640	9640	9640	9640	11
384	20230613	120900	153332930	9630	9630	9630	9630	10
385	20230613	120800	153236630	9630	9630	9630	9630	0
386	20230613	120700	153236630	9630	9630	9630	9630	3
387	20230613	120600	153207740	9630	9630	9630	9630	10
388	20230613	120500	153111440	9620	9620	9620	9620	0
389	20230613	120400	153111440	9620	9640	9640	9620	147
390	20230613	120300	151696540	9640	9640	9640	9640	0
391	20230613	120200	151696540	9640	9640	9640	9640	0
392	20230613	120100	151696540	9640	9640	9640	9640	10
393	20230613	120000	151600140	9640	9640	9640	9630	11
394	20230613	115900	151494160	9620	9620	9620	9620	10
395	20230613	115800	151397960	9620	9620	9620	9620	0
396	20230613	115700	151397960	9620	9620	9620	9620	9
397	20230613	115600	151311380	9670	9670	9670	9670	30
398	20230613	115500	151021280	9670	9670	9670	9670	0
399	20230613	115400	151021280	9670	9620	9670	9620	14
400	20230613	115300	150886550	9620	9620	9670	9620	469
401	20230613	115200	146374710	9620	9620	9620	9620	59
402	20230613	115100	145807130	9630	9630	9630	9630	10
403	20230613	115000	145710830	9630	9630	9630	9630	718
404	20230613	114900	138796490	9630	9630	9630	9630	9
405	20230613	114800	138709820	9640	9640	9640	9640	1
406	20230613	114700	138700180	9640	9630	9640	9630	11
407	20230613	114600	138594240	9630	9630	9630	9630	413
408	20230613	114500	134617050	9640	9680	9680	9640	968
409	20230613	114400	125285450	9680	9640	9680	9640	20
410	20230613	114300	125092520	9650	9650	9650	9650	1
411	20230613	114200	125082870	9650	9650	9650	9650	0
412	20230613	114100	125082870	9650	9650	9650	9650	9
413	20230613	114000	124996020	9680	9680	9680	9680	0
414	20230613	113900	124996020	9680	9680	9680	9680	6
415	20230613	113800	124937940	9650	9650	9650	9650	10
416	20230613	113700	124841440	9650	9650	9650	9650	109
417	20230613	113600	123789590	9660	9660	9660	9660	2
418	20230613	113500	123770270	9650	9650	9650	9650	0
419	20230613	113400	123770270	9650	9650	9650	9650	30
420	20230613	113300	123480770	9680	9680	9680	9680	0
421	20230613	113200	123480770	9680	9680	9680	9680	0
422	20230613	113100	123480770	9680	9680	9680	9680	0
423	20230613	113000	123480770	9680	9680	9680	9680	1
424	20230613	112900	123471090	9640	9640	9640	9640	0
425	20230613	112800	123471090	9640	9640	9640	9640	10
426	20230613	112700	123374690	9640	9640	9640	9640	0
427	20230613	112600	123374690	9640	9650	9650	9640	208
428	20230613	112500	121367570	9650	9650	9650	9650	15
429	20230613	112400	121222820	9650	9650	9650	9650	0
430	20230613	112300	121222820	9650	9650	9650	9650	10
431	20230613	112200	121126320	9650	9650	9650	9650	0
432	20230613	112100	121126320	9650	9650	9650	9650	0
433	20230613	112000	121126320	9650	9650	9650	9650	62
434	20230613	111900	120528020	9650	9650	9650	9650	0
435	20230613	111800	120528020	9650	9650	9650	9650	10
436	20230613	111700	120431520	9650	9680	9680	9650	2011
437	20230613	111600	101015670	9670	9670	9670	9670	10
438	20230613	111500	100918970	9680	9680	9680	9680	0
439	20230613	111400	100918970	9680	9680	9680	9680	50
440	20230613	111300	100434970	9680	9690	9690	9680	315
441	20230613	111200	97384720	9690	9690	9690	9690	0
442	20230613	111100	97384720	9690	9690	9690	9690	10
443	20230613	111000	97287820	9690	9690	9690	9690	10
444	20230613	110900	97190920	9710	9710	9710	9710	0
445	20230613	110800	97190920	9710	9710	9710	9710	2
446	20230613	110700	97171500	9730	9730	9730	9730	0
447	20230613	110600	97171500	9730	9730	9730	9730	0
448	20230613	110500	97171500	9730	9730	9730	9730	0
449	20230613	110400	97171500	9730	9730	9730	9730	0
450	20230613	110300	97171500	9730	9730	9730	9730	0
451	20230613	110200	97171500	9730	9730	9730	9730	0
452	20230613	110100	97171500	9730	9730	9730	9730	0
453	20230613	110000	97171500	9730	9730	9730	9730	3
454	20230613	105900	97142310	9680	9680	9680	9680	0
455	20230613	105800	97142310	9680	9680	9680	9680	10
456	20230613	105700	97045510	9730	9730	9730	9730	0
457	20230613	105600	97045510	9730	9730	9730	9730	0
458	20230613	105500	97045510	9730	9730	9730	9730	0
459	20230613	105400	97045510	9730	9730	9730	9730	0
460	20230613	105300	97045510	9730	9730	9730	9730	0
461	20230613	105200	97045510	9730	9730	9730	9730	0
462	20230613	105100	97045510	9730	9730	9730	9730	0
463	20230613	105000	97045510	9730	9730	9730	9730	0
464	20230613	104900	97045510	9730	9730	9730	9730	0
465	20230613	104800	97045510	9730	9730	9730	9730	0
466	20230613	104700	97045510	9730	9730	9730	9730	0
467	20230613	104600	97045510	9730	9680	9730	9680	489
468	20230613	104500	92311390	9750	9750	9750	9750	0
469	20230613	104400	92311390	9750	9750	9750	9750	0
470	20230613	104300	92311390	9750	9750	9750	9750	0
471	20230613	104200	92311390	9750	9750	9750	9750	0
472	20230613	104100	92311390	9750	9750	9750	9750	0
473	20230613	104000	92311390	9750	9750	9750	9750	0
474	20230613	103900	92311390	9750	9750	9750	9750	0
475	20230613	103800	92311390	9750	9750	9750	9750	50
476	20230613	103700	91823890	9740	9740	9740	9740	100
477	20230613	103600	90849890	9680	9680	9680	9680	43
478	20230613	103500	90433650	9670	9690	9690	9670	148
479	20230613	103400	89002340	9700	9700	9700	9700	0
480	20230613	103300	89002340	9700	9700	9700	9700	113
481	20230613	103200	87906240	9700	9700	9700	9700	1
482	20230613	103100	87896540	9700	9700	9700	9700	0
483	20230613	103000	87896540	9700	9700	9700	9700	0
484	20230613	102900	87896540	9700	9700	9700	9700	0
485	20230613	102800	87896540	9700	9700	9700	9700	1
486	20230613	102700	87886840	9700	9700	9700	9700	19
487	20230613	102600	87702540	9700	9700	9700	9700	0
488	20230613	102500	87702540	9700	9700	9700	9700	0
489	20230613	102400	87702540	9700	9700	9700	9700	0
490	20230613	102300	87702540	9700	9700	9700	9700	0
491	20230613	102200	87702540	9700	9710	9710	9700	150
492	20230613	102100	86246320	9700	9700	9700	9700	0
493	20230613	102000	86246320	9700	9700	9700	9700	0
494	20230613	101900	86246320	9700	9700	9700	9700	0
495	20230613	101800	86246320	9700	9700	9700	9700	0
496	20230613	101700	86246320	9700	9700	9700	9700	0
497	20230613	101600	86246320	9700	9700	9700	9700	0
498	20230613	101500	86246320	9700	9700	9700	9700	0
499	20230613	101400	86246320	9700	9700	9700	9700	0
500	20230613	101300	86246320	9700	9700	9700	9700	0
501	20230613	101200	86246320	9700	9700	9700	9700	0
502	20230613	101100	86246320	9700	9700	9700	9700	20
503	20230613	101000	86052320	9760	9750	9760	9750	20
504	20230613	100900	85857220	9700	9700	9700	9700	0
505	20230613	100800	85857220	9700	9700	9700	9700	0
506	20230613	100700	85857220	9700	9700	9700	9700	100
507	20230613	100600	84887220	9700	9700	9700	9700	0
508	20230613	100500	84887220	9700	9700	9700	9700	0
509	20230613	100400	84887220	9700	9700	9700	9700	0
510	20230613	100300	84887220	9700	9700	9700	9700	0
511	20230613	100200	84887220	9700	9700	9700	9700	0
512	20230613	100100	84887220	9700	9700	9700	9700	2
513	20230613	100000	84867820	9770	9700	9770	9700	3
514	20230613	095900	84838580	9690	9690	9690	9690	0
515	20230613	095800	84838580	9690	9700	9700	9690	150
516	20230613	095700	83383880	9680	9680	9680	9680	0
517	20230613	095600	83383880	9680	9680	9680	9680	117
518	20230613	095500	82251320	9700	9700	9700	9700	300
519	20230613	095400	79341320	9710	9770	9770	9710	51
520	20230613	095300	78846050	9690	9700	9700	9690	121
521	20230613	095200	77673360	9700	9770	9770	9700	53
522	20230613	095100	77159050	9780	9770	9780	9770	13
523	20230613	095000	77032030	9770	9770	9770	9770	0
524	20230613	094900	77032030	9770	9770	9770	9770	0
525	20230613	094800	77032030	9770	9770	9770	9770	0
526	20230613	094700	77032030	9770	9770	9770	9770	1
527	20230613	094600	77022260	9700	9700	9700	9700	0
528	20230613	094500	77022260	9700	9710	9710	9700	210
529	20230613	094400	74983260	9710	9710	9710	9710	0
530	20230613	094300	74983260	9710	9710	9710	9710	80
531	20230613	094200	74206460	9710	9710	9710	9710	0
532	20230613	094100	74206460	9710	9710	9710	9710	0
533	20230613	094000	74206460	9710	9710	9710	9710	12
534	20230613	093900	74089940	9700	9780	9780	9700	15
535	20230613	093800	73943940	9780	9780	9780	9740	95
536	20230613	093700	73015450	9800	9800	9800	9800	0
537	20230613	093600	73015450	9800	9760	9800	9760	500
538	20230613	093500	68120830	9690	9690	9690	9690	20
539	20230613	093400	67927030	9680	9680	9680	9680	0
540	20230613	093300	67927030	9680	9680	9680	9680	0
541	20230613	093200	67927030	9680	9680	9680	9680	0
542	20230613	093100	67927030	9680	9680	9680	9680	0
543	20230613	093000	67927030	9680	9750	9750	9680	278
544	20230613	092900	65225420	9750	9750	9750	9750	1
545	20230613	092800	65215670	9800	9800	9800	9800	0
546	20230613	092700	65215670	9800	9800	9800	9800	11
547	20230613	092600	65107870	9760	9760	9760	9760	0
548	20230613	092500	65107870	9760	9740	9760	9740	354
549	20230613	092400	61655900	9710	9710	9710	9710	176
550	20230613	092300	59946940	9710	9710	9710	9710	0
551	20230613	092200	59946940	9710	9710	9710	9710	0
552	20230613	092100	59946940	9710	9710	9710	9710	2
553	20230613	092000	59927520	9740	9740	9740	9740	1
554	20230613	091900	59917780	9740	9740	9740	9740	316
555	20230613	091800	56839940	9740	9740	9740	9740	1
556	20230613	091700	56830200	9730	9730	9730	9730	1
557	20230613	091600	56820470	9730	9730	9730	9730	0
558	20230613	091500	56820470	9730	9730	9730	9730	2
559	20230613	091400	56801010	9690	9700	9700	9690	510
560	20230613	091300	51858600	9740	9740	9740	9740	1
561	20230613	091200	51848860	9710	9710	9710	9710	146
562	20230613	091100	50431200	9680	9680	9680	9680	0
563	20230613	091000	50431200	9680	9640	9680	9640	648
564	20230613	090900	44176520	9640	9640	9640	9640	10
565	20230613	090800	44080120	9640	9640	9640	9640	10
566	20230613	090700	43983720	9640	9650	9650	9630	1103
567	20230613	090600	33350330	9670	9670	9670	9670	18
568	20230613	090500	33176270	9640	9690	9690	9640	1683
569	20230613	090400	16941640	9690	9690	9690	9690	192
570	20230613	090300	15081160	9690	9690	9690	9690	1
571	20230613	090200	15071470	9760	9760	9760	9760	0
572	20230613	090100	15071470	9760	9760	9760	9760	6
573	20230613	090000	15012910	9660	9750	9750	9610	1554