KissMeData/352940/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192800	395660290	5380	5380	5380	5380	704
3	20230613	192700	395660290	5380	5380	5380	5380	0
4	20230613	192600	395660290	5380	5380	5380	5380	0
5	20230613	192500	395660290	5380	5380	5380	5380	0
6	20230613	192400	395660290	5380	5380	5380	5380	0
7	20230613	192300	395660290	5380	5380	5380	5380	0
8	20230613	192200	395660290	5380	5380	5380	5380	0
9	20230613	192100	395660290	5380	5380	5380	5380	0
10	20230613	192000	395660290	5380	5380	5380	5380	0
11	20230613	191900	395660290	5380	5380	5380	5380	0
12	20230613	191800	395660290	5380	5380	5380	5380	0
13	20230613	191700	395660290	5380	5380	5380	5380	0
14	20230613	191600	395660290	5380	5380	5380	5380	0
15	20230613	191500	395660290	5380	5380	5380	5380	0
16	20230613	191400	395660290	5380	5380	5380	5380	0
17	20230613	191300	395660290	5380	5380	5380	5380	0
18	20230613	191200	395660290	5380	5380	5380	5380	0
19	20230613	191100	395660290	5380	5380	5380	5380	0
20	20230613	191000	395660290	5380	5380	5380	5380	0
21	20230613	190900	395660290	5380	5380	5380	5380	0
22	20230613	190800	395660290	5380	5380	5380	5380	0
23	20230613	190700	395660290	5380	5380	5380	5380	0
24	20230613	190600	395660290	5380	5380	5380	5380	0
25	20230613	190500	395660290	5380	5380	5380	5380	0
26	20230613	190400	395660290	5380	5380	5380	5380	0
27	20230613	190300	395660290	5380	5380	5380	5380	0
28	20230613	190200	395660290	5380	5380	5380	5380	0
29	20230613	190100	395660290	5380	5380	5380	5380	0
30	20230613	190000	395660290	5380	5380	5380	5380	0
31	20230613	185900	395660290	5380	5380	5380	5380	0
32	20230613	185800	395660290	5380	5380	5380	5380	704
33	20230613	185700	395660290	5380	5380	5380	5380	0
34	20230613	185600	395660290	5380	5380	5380	5380	0
35	20230613	185500	395660290	5380	5380	5380	5380	0
36	20230613	185400	395660290	5380	5380	5380	5380	0
37	20230613	185300	395660290	5380	5380	5380	5380	0
38	20230613	185200	395660290	5380	5380	5380	5380	0
39	20230613	185100	395660290	5380	5380	5380	5380	0
40	20230613	185000	395660290	5380	5380	5380	5380	0
41	20230613	184900	395660290	5380	5380	5380	5380	0
42	20230613	184800	395660290	5380	5380	5380	5380	0
43	20230613	184700	395660290	5380	5380	5380	5380	0
44	20230613	184600	395660290	5380	5380	5380	5380	0
45	20230613	184500	395660290	5380	5380	5380	5380	0
46	20230613	184400	395660290	5380	5380	5380	5380	0
47	20230613	184300	395660290	5380	5380	5380	5380	0
48	20230613	184200	395660290	5380	5380	5380	5380	0
49	20230613	184100	395660290	5380	5380	5380	5380	0
50	20230613	184000	395660290	5380	5380	5380	5380	0
51	20230613	183900	395660290	5380	5380	5380	5380	0
52	20230613	183800	395660290	5380	5380	5380	5380	0
53	20230613	183700	395660290	5380	5380	5380	5380	0
54	20230613	183600	395660290	5380	5380	5380	5380	0
55	20230613	183500	395660290	5380	5380	5380	5380	0
56	20230613	183400	395660290	5380	5380	5380	5380	0
57	20230613	183300	395660290	5380	5380	5380	5380	0
58	20230613	183200	395660290	5380	5380	5380	5380	0
59	20230613	183100	395660290	5380	5380	5380	5380	0
60	20230613	183000	395660290	5380	5380	5380	5380	0
61	20230613	182900	395660290	5380	5380	5380	5380	0
62	20230613	182800	395660290	5380	5380	5380	5380	704
63	20230613	182700	395660290	5380	5380	5380	5380	0
64	20230613	182600	395660290	5380	5380	5380	5380	0
65	20230613	182500	395660290	5380	5380	5380	5380	0
66	20230613	182400	395660290	5380	5380	5380	5380	0
67	20230613	182300	395660290	5380	5380	5380	5380	0
68	20230613	182200	395660290	5380	5380	5380	5380	0
69	20230613	182100	395660290	5380	5380	5380	5380	0
70	20230613	182000	395660290	5380	5380	5380	5380	0
71	20230613	181900	395660290	5380	5380	5380	5380	0
72	20230613	181800	395660290	5380	5380	5380	5380	0
73	20230613	181700	395660290	5380	5380	5380	5380	0
74	20230613	181600	395660290	5380	5380	5380	5380	0
75	20230613	181500	395660290	5380	5380	5380	5380	0
76	20230613	181400	395660290	5380	5380	5380	5380	0
77	20230613	181300	395660290	5380	5380	5380	5380	0
78	20230613	181200	395660290	5380	5380	5380	5380	0
79	20230613	181100	395660290	5380	5380	5380	5380	0
80	20230613	181000	395660290	5380	5380	5380	5380	0
81	20230613	180900	395660290	5380	5380	5380	5380	0
82	20230613	180800	395660290	5380	5380	5380	5380	0
83	20230613	180700	395660290	5380	5380	5380	5380	0
84	20230613	180600	395660290	5380	5380	5380	5380	0
85	20230613	180500	395660290	5380	5380	5380	5380	0
86	20230613	180400	395660290	5380	5380	5380	5380	0
87	20230613	180300	395660290	5380	5380	5380	5380	0
88	20230613	180200	395660290	5380	5380	5380	5380	0
89	20230613	180100	395660290	5380	5380	5380	5380	0
90	20230613	180000	395660290	5380	5380	5380	5380	0
91	20230613	175900	395660290	5380	5380	5380	5380	0
92	20230613	175800	395660290	5380	5380	5380	5380	704
93	20230613	175700	395660290	5380	5380	5380	5380	0
94	20230613	175600	395660290	5380	5380	5380	5380	0
95	20230613	175500	395660290	5380	5380	5380	5380	0
96	20230613	175400	395660290	5380	5380	5380	5380	0
97	20230613	175300	395660290	5380	5380	5380	5380	0
98	20230613	175200	395660290	5380	5380	5380	5380	0
99	20230613	175100	395660290	5380	5380	5380	5380	0
100	20230613	175000	395660290	5380	5380	5380	5380	0
101	20230613	174900	395660290	5380	5380	5380	5380	0
102	20230613	174800	395660290	5380	5380	5380	5380	0
103	20230613	174700	395660290	5380	5380	5380	5380	0
104	20230613	174600	395660290	5380	5380	5380	5380	0
105	20230613	174500	395660290	5380	5380	5380	5380	0
106	20230613	174400	395660290	5380	5380	5380	5380	0
107	20230613	174300	395660290	5380	5380	5380	5380	0
108	20230613	174200	395660290	5380	5380	5380	5380	0
109	20230613	174100	395660290	5380	5380	5380	5380	0
110	20230613	174000	395660290	5380	5380	5380	5380	0
111	20230613	173900	395660290	5380	5380	5380	5380	0
112	20230613	173800	395660290	5380	5380	5380	5380	0
113	20230613	173700	395660290	5380	5380	5380	5380	0
114	20230613	173600	395660290	5380	5380	5380	5380	0
115	20230613	173500	395660290	5380	5380	5380	5380	0
116	20230613	173400	395660290	5380	5380	5380	5380	0
117	20230613	173300	395660290	5380	5380	5380	5380	0
118	20230613	173200	395660290	5380	5380	5380	5380	0
119	20230613	173100	395660290	5380	5380	5380	5380	0
120	20230613	173000	395660290	5380	5380	5380	5380	0
121	20230613	172900	395660290	5380	5380	5380	5380	0
122	20230613	172800	395660290	5380	5380	5380	5380	704
123	20230613	172700	395660290	5380	5380	5380	5380	0
124	20230613	172600	395660290	5380	5380	5380	5380	0
125	20230613	172500	395660290	5380	5380	5380	5380	0
126	20230613	172400	395660290	5380	5380	5380	5380	0
127	20230613	172300	395660290	5380	5380	5380	5380	0
128	20230613	172200	395660290	5380	5380	5380	5380	0
129	20230613	172100	395660290	5380	5380	5380	5380	0
130	20230613	172000	395660290	5380	5380	5380	5380	0
131	20230613	171900	395660290	5380	5380	5380	5380	0
132	20230613	171800	395660290	5380	5380	5380	5380	0
133	20230613	171700	395660290	5380	5380	5380	5380	0
134	20230613	171600	395660290	5380	5380	5380	5380	0
135	20230613	171500	395660290	5380	5380	5380	5380	0
136	20230613	171400	395660290	5380	5380	5380	5380	0
137	20230613	171300	395660290	5380	5380	5380	5380	0
138	20230613	171200	395660290	5380	5380	5380	5380	0
139	20230613	171100	395660290	5380	5380	5380	5380	0
140	20230613	171000	395660290	5380	5380	5380	5380	0
141	20230613	170900	395660290	5380	5380	5380	5380	0
142	20230613	170800	395660290	5380	5380	5380	5380	0
143	20230613	170700	395660290	5380	5380	5380	5380	0
144	20230613	170600	395660290	5380	5380	5380	5380	0
145	20230613	170500	395660290	5380	5380	5380	5380	0
146	20230613	170400	395660290	5380	5380	5380	5380	0
147	20230613	170300	395660290	5380	5380	5380	5380	0
148	20230613	170200	395660290	5380	5380	5380	5380	0
149	20230613	170100	395660290	5380	5380	5380	5380	0
150	20230613	170000	395660290	5380	5380	5380	5380	0
151	20230613	165900	395660290	5380	5380	5380	5380	0
152	20230613	165800	395660290	5380	5380	5380	5380	704
153	20230613	165700	395660290	5380	5380	5380	5380	0
154	20230613	165600	395660290	5380	5380	5380	5380	0
155	20230613	165500	395660290	5380	5380	5380	5380	0
156	20230613	165400	395660290	5380	5380	5380	5380	0
157	20230613	165300	395660290	5380	5380	5380	5380	0
158	20230613	165200	395660290	5380	5380	5380	5380	0
159	20230613	165100	395660290	5380	5380	5380	5380	0
160	20230613	165000	395660290	5380	5380	5380	5380	0
161	20230613	164900	395660290	5380	5380	5380	5380	0
162	20230613	164800	395660290	5380	5380	5380	5380	0
163	20230613	164700	395660290	5380	5380	5380	5380	0
164	20230613	164600	395660290	5380	5380	5380	5380	0
165	20230613	164500	395660290	5380	5380	5380	5380	0
166	20230613	164400	395660290	5380	5380	5380	5380	0
167	20230613	164300	395660290	5380	5380	5380	5380	0
168	20230613	164200	395660290	5380	5380	5380	5380	0
169	20230613	164100	395660290	5380	5380	5380	5380	0
170	20230613	164000	395660290	5380	5380	5380	5380	0
171	20230613	163900	395660290	5380	5380	5380	5380	0
172	20230613	163800	395660290	5380	5380	5380	5380	0
173	20230613	163700	395660290	5380	5380	5380	5380	0
174	20230613	163600	395660290	5380	5380	5380	5380	0
175	20230613	163500	395660290	5380	5380	5380	5380	0
176	20230613	163400	395660290	5380	5380	5380	5380	0
177	20230613	163300	395660290	5380	5380	5380	5380	0
178	20230613	163200	395660290	5380	5380	5380	5380	0
179	20230613	163100	395660290	5380	5380	5380	5380	0
180	20230613	163000	395660290	5380	5380	5380	5380	0
181	20230613	162900	395660290	5380	5380	5380	5380	0
182	20230613	162800	395660290	5380	5380	5380	5380	704
183	20230613	162700	395660290	5380	5380	5380	5380	0
184	20230613	162600	395660290	5380	5380	5380	5380	0
185	20230613	162500	395660290	5380	5380	5380	5380	0
186	20230613	162400	395660290	5380	5380	5380	5380	0
187	20230613	162300	395660290	5380	5380	5380	5380	0
188	20230613	162200	395660290	5380	5380	5380	5380	0
189	20230613	162100	395660290	5380	5380	5380	5380	0
190	20230613	162000	395660290	5380	5380	5380	5380	0
191	20230613	161900	395660290	5380	5380	5380	5380	0
192	20230613	161800	395660290	5380	5380	5380	5380	0
193	20230613	161700	395660290	5380	5380	5380	5380	0
194	20230613	161600	395660290	5380	5380	5380	5380	0
195	20230613	161500	395660290	5380	5380	5380	5380	0
196	20230613	161400	395660290	5380	5380	5380	5380	0
197	20230613	161300	395660290	5380	5380	5380	5380	0
198	20230613	161200	395660290	5380	5380	5380	5380	0
199	20230613	161100	395660290	5380	5380	5380	5380	0
200	20230613	161000	395660290	5380	5380	5380	5380	0
201	20230613	160900	395660290	5380	5380	5380	5380	0
202	20230613	160800	395660290	5380	5380	5380	5380	0
203	20230613	160700	395660290	5380	5380	5380	5380	0
204	20230613	160600	395660290	5380	5380	5380	5380	0
205	20230613	160500	395660290	5380	5380	5380	5380	0
206	20230613	160400	395660290	5380	5380	5380	5380	0
207	20230613	160300	395660290	5380	5380	5380	5380	0
208	20230613	160200	395660290	5380	5380	5380	5380	0
209	20230613	160100	395660290	5380	5380	5380	5380	0
210	20230613	160000	395660290	5380	5380	5380	5380	0
211	20230613	155900	395660290	5380	5380	5380	5380	0
212	20230613	155800	395660290	5380	5380	5380	5380	704
213	20230613	155700	395660290	5380	5380	5380	5380	0
214	20230613	155600	395660290	5380	5380	5380	5380	0
215	20230613	155500	395660290	5380	5380	5380	5380	0
216	20230613	155400	395660290	5380	5380	5380	5380	0
217	20230613	155300	395660290	5380	5380	5380	5380	0
218	20230613	155200	395660290	5380	5380	5380	5380	0
219	20230613	155100	395660290	5380	5380	5380	5380	0
220	20230613	155000	395660290	5380	5380	5380	5380	0
221	20230613	154900	395660290	5380	5380	5380	5380	0
222	20230613	154800	395660290	5380	5380	5380	5380	0
223	20230613	154700	395660290	5380	5380	5380	5380	0
224	20230613	154600	395660290	5380	5380	5380	5380	0
225	20230613	154500	395660290	5380	5380	5380	5380	0
226	20230613	154400	395660290	5380	5380	5380	5380	0
227	20230613	154300	395660290	5380	5380	5380	5380	0
228	20230613	154200	395660290	5380	5380	5380	5380	0
229	20230613	154100	395660290	5380	5380	5380	5380	0
230	20230613	154000	395660290	5380	5380	5380	5380	0
231	20230613	153900	395660290	5380	5380	5380	5380	0
232	20230613	153800	395660290	5380	5380	5380	5380	0
233	20230613	153700	395660290	5380	5380	5380	5380	0
234	20230613	153600	395660290	5380	5380	5380	5380	0
235	20230613	153500	395660290	5380	5380	5380	5380	0
236	20230613	153400	395660290	5380	5380	5380	5380	0
237	20230613	153300	395660290	5380	5380	5380	5380	0
238	20230613	153200	395660290	5380	5380	5380	5380	0
239	20230613	153100	395660290	5380	5380	5380	5380	0
240	20230613	153000	395660290	5380	5380	5380	5380	704
241	20230613	152900	391872770	5380	5380	5380	5380	0
242	20230613	152800	391872770	5380	5380	5380	5380	0
243	20230613	152700	391872770	5380	5380	5380	5380	0
244	20230613	152600	391872770	5380	5380	5380	5380	0
245	20230613	152500	391872770	5380	5380	5380	5380	0
246	20230613	152400	391872770	5380	5380	5380	5380	0
247	20230613	152300	391872770	5380	5380	5380	5380	0
248	20230613	152200	391872770	5380	5380	5380	5380	0
249	20230613	152100	391872770	5380	5380	5380	5380	0
250	20230613	152000	391872770	5380	5380	5380	5380	0
251	20230613	151900	391872770	5380	5370	5380	5370	38
252	20230613	151800	391668660	5370	5380	5380	5370	22
253	20230613	151700	391550500	5380	5380	5380	5380	66
254	20230613	151600	391195420	5380	5390	5390	5380	41
255	20230613	151500	390974790	5400	5400	5400	5400	101
256	20230613	151400	390429390	5380	5380	5380	5380	0
257	20230613	151300	390429390	5380	5380	5380	5380	4
258	20230613	151200	390407870	5370	5350	5370	5350	8
259	20230613	151100	390365050	5350	5370	5400	5350	526
260	20230613	151000	387539220	5370	5370	5370	5370	43
261	20230613	150900	387308310	5370	5370	5370	5370	177
262	20230613	150800	386357820	5380	5380	5380	5380	55
263	20230613	150700	386061920	5380	5370	5380	5370	182
264	20230613	150600	385084440	5370	5380	5380	5360	353
265	20230613	150500	383189460	5380	5380	5380	5380	55
266	20230613	150400	382893560	5380	5390	5390	5380	59
267	20230613	150300	382576130	5400	5420	5420	5400	255
268	20230613	150200	381198930	5420	5410	5420	5410	51
269	20230613	150100	380922520	5420	5420	5420	5420	1
270	20230613	150000	380917100	5380	5390	5430	5380	137
271	20230613	145900	380175190	5390	5390	5390	5390	82
272	20230613	145800	379733210	5380	5380	5380	5380	9
273	20230613	145700	379684790	5360	5350	5360	5350	320
274	20230613	145600	377972780	5320	5370	5380	5320	2270
275	20230613	145500	365865220	5370	5400	5400	5360	112
276	20230613	145400	365262590	5400	5410	5410	5400	174
277	20230613	145300	364322880	5410	5410	5410	5410	79
278	20230613	145200	363895490	5410	5410	5410	5400	32
279	20230613	145100	363722440	5400	5420	5420	5400	3296
280	20230613	145000	345913550	5430	5430	5430	5420	86
281	20230613	144900	345446790	5430	5450	5450	5420	4604
282	20230613	144800	320469530	5450	5440	5450	5440	311
283	20230613	144700	318774770	5450	5440	5450	5440	319
284	20230613	144600	317039400	5440	5440	5450	5440	9
285	20230613	144500	316990430	5450	5440	5450	5440	39
286	20230613	144400	316778260	5450	5450	5450	5450	4
287	20230613	144300	316756460	5450	5460	5460	5440	217
288	20230613	144200	315573830	5470	5460	5470	5460	224
289	20230613	144100	314350780	5460	5460	5460	5460	214
290	20230613	144000	313182340	5460	5460	5460	5460	45
291	20230613	143900	312936640	5460	5470	5470	5460	654
292	20230613	143800	309361820	5470	5470	5470	5470	7
293	20230613	143700	309323530	5470	5470	5470	5470	0
294	20230613	143600	309323530	5470	5470	5470	5470	7
295	20230613	143500	309285240	5470	5480	5480	5470	390
296	20230613	143400	307150390	5480	5480	5480	5480	0
297	20230613	143300	307150390	5480	5480	5480	5480	4
298	20230613	143200	307128470	5480	5480	5480	5480	0
299	20230613	143100	307128470	5480	5480	5480	5480	7
300	20230613	143000	307090110	5480	5480	5480	5480	29
301	20230613	142900	306931190	5480	5480	5480	5480	100
302	20230613	142800	306383190	5480	5480	5480	5480	4
303	20230613	142700	306361270	5480	5480	5480	5480	0
304	20230613	142600	306361270	5480	5510	5510	5480	8
305	20230613	142500	306317400	5490	5490	5490	5490	1
306	20230613	142400	306311910	5490	5490	5490	5490	0
307	20230613	142300	306311910	5490	5490	5490	5490	4
308	20230613	142200	306289950	5490	5490	5490	5490	0
309	20230613	142100	306289950	5490	5490	5490	5490	1
310	20230613	142000	306284460	5480	5480	5480	5480	29
311	20230613	141900	306125540	5480	5480	5480	5480	0
312	20230613	141800	306125540	5480	5480	5480	5480	31
313	20230613	141700	305955660	5480	5480	5480	5480	0
314	20230613	141600	305955660	5480	5480	5480	5480	7
315	20230613	141500	305917300	5480	5480	5480	5480	29
316	20230613	141400	305758380	5480	5480	5480	5480	10
317	20230613	141300	305703580	5480	5480	5480	5480	4
318	20230613	141200	305681660	5480	5480	5480	5480	0
319	20230613	141100	305681660	5480	5480	5480	5480	7
320	20230613	141000	305643300	5490	5490	5490	5490	8
321	20230613	140900	305599380	5490	5490	5490	5490	0
322	20230613	140800	305599380	5490	5490	5490	5490	4
323	20230613	140700	305577420	5490	5490	5490	5490	0
324	20230613	140600	305577420	5490	5490	5490	5490	7
325	20230613	140500	305538990	5490	5490	5490	5490	29
326	20230613	140400	305379780	5490	5490	5490	5490	2
327	20230613	140300	305368800	5490	5490	5490	5490	4
328	20230613	140200	305346840	5480	5480	5480	5480	0
329	20230613	140100	305346840	5480	5480	5480	5480	7
330	20230613	140000	305308480	5480	5480	5480	5480	29
331	20230613	135900	305149560	5480	5480	5480	5480	0
332	20230613	135800	305149560	5480	5480	5480	5480	4
333	20230613	135700	305127640	5490	5490	5490	5490	0
334	20230613	135600	305127640	5490	5490	5490	5490	1
335	20230613	135500	305122150	5480	5500	5500	5480	265
336	20230613	135400	303666760	5500	5500	5500	5500	0
337	20230613	135300	303666760	5500	5500	5500	5500	4
338	20230613	135200	303644760	5500	5500	5500	5500	0
339	20230613	135100	303644760	5500	5500	5500	5500	7
340	20230613	135000	303606260	5500	5500	5500	5500	1
341	20230613	134900	303600760	5480	5480	5480	5480	0
342	20230613	134800	303600760	5480	5480	5480	5480	4
343	20230613	134700	303578840	5500	5500	5500	5500	0
344	20230613	134600	303578840	5500	5500	5500	5500	294
345	20230613	134500	301961840	5500	5520	5520	5500	1600
346	20230613	134400	293148530	5520	5530	5530	5520	380
347	20230613	134300	291050330	5530	5530	5530	5530	4
348	20230613	134200	291028210	5530	5530	5530	5530	7
349	20230613	134100	290989500	5530	5530	5530	5530	0
350	20230613	134000	290989500	5530	5530	5530	5530	29
351	20230613	133900	290829130	5520	5520	5520	5520	0
352	20230613	133800	290829130	5520	5550	5550	5520	118
353	20230613	133700	290174350	5530	5530	5530	5530	0
354	20230613	133600	290174350	5530	5560	5560	5530	16
355	20230613	133500	290085810	5570	5570	5570	5570	0
356	20230613	133400	290085810	5570	5530	5570	5530	266
357	20230613	133300	288612090	5530	5550	5550	5530	58
358	20230613	133200	288290350	5530	5530	5530	5530	2
359	20230613	133100	288279290	5520	5510	5530	5510	83
360	20230613	133000	287820650	5500	5500	5500	5500	34
361	20230613	132900	287633650	5490	5480	5490	5480	127
362	20230613	132800	286936500	5480	5490	5490	5480	104
363	20230613	132700	286365580	5490	5480	5490	5480	111
364	20230613	132600	285757210	5470	5470	5470	5470	76
365	20230613	132500	285341490	5480	5490	5490	5480	179
366	20230613	132400	284360250	5490	5490	5490	5490	0
367	20230613	132300	284360250	5490	5490	5490	5490	24
368	20230613	132200	284228490	5490	5490	5490	5490	0
369	20230613	132100	284228490	5490	5490	5490	5490	7
370	20230613	132000	284190060	5510	5510	5510	5510	1
371	20230613	131900	284184550	5510	5510	5510	5510	0
372	20230613	131800	284184550	5510	5510	5510	5510	330
373	20230613	131700	282366250	5590	5500	5590	5500	300
374	20230613	131600	280703310	5490	5490	5490	5490	7
375	20230613	131500	280664880	5490	5490	5490	5490	1
376	20230613	131400	280659390	5490	5490	5490	5490	0
377	20230613	131300	280659390	5490	5490	5490	5490	6
378	20230613	131200	280626450	5500	5500	5500	5500	11
379	20230613	131100	280565950	5500	5530	5530	5500	113
380	20230613	131000	279941450	5540	5540	5540	5540	0
381	20230613	130900	279941450	5540	5540	5540	5540	0
382	20230613	130800	279941450	5540	5540	5540	5540	0
383	20230613	130700	279941450	5540	5540	5540	5540	0
384	20230613	130600	279941450	5540	5530	5540	5530	180
385	20230613	130500	278944840	5540	5540	5540	5540	0
386	20230613	130400	278944840	5540	5540	5540	5540	200
387	20230613	130300	277836840	5580	5580	5580	5580	0
388	20230613	130200	277836840	5580	5580	5580	5580	0
389	20230613	130100	277836840	5580	5580	5580	5580	0
390	20230613	130000	277836840	5580	5580	5580	5580	0
391	20230613	125900	277836840	5580	5580	5580	5580	0
392	20230613	125800	277836840	5580	5580	5580	5580	0
393	20230613	125700	277836840	5580	5580	5580	5580	0
394	20230613	125600	277836840	5580	5580	5580	5580	0
395	20230613	125500	277836840	5580	5480	5580	5480	1330
396	20230613	125400	270460350	5480	5480	5480	5480	0
397	20230613	125300	270460350	5480	5480	5480	5480	4
398	20230613	125200	270438430	5480	5480	5480	5480	0
399	20230613	125100	270438430	5480	5480	5480	5480	9
400	20230613	125000	270389110	5480	5480	5480	5480	42
401	20230613	124900	270158950	5480	5480	5480	5480	13
402	20230613	124800	270087710	5480	5470	5480	5470	363
403	20230613	124700	268098510	5470	5470	5470	5470	10
404	20230613	124600	268043810	5470	5470	5470	5470	7
405	20230613	124500	268005520	5470	5470	5470	5470	36
406	20230613	124400	267808600	5470	5470	5470	5470	0
407	20230613	124300	267808600	5470	5470	5470	5470	4
408	20230613	124200	267786720	5480	5480	5480	5480	1
409	20230613	124100	267781240	5470	5470	5470	5470	7
410	20230613	124000	267742950	5470	5470	5470	5470	29
411	20230613	123900	267584320	5470	5470	5470	5470	0
412	20230613	123800	267584320	5470	5470	5470	5470	4
413	20230613	123700	267562440	5470	5470	5470	5470	0
414	20230613	123600	267562440	5470	5470	5470	5470	16
415	20230613	123500	267474920	5470	5470	5470	5470	233
416	20230613	123400	266200410	5470	5470	5470	5470	5
417	20230613	123300	266173060	5470	5470	5470	5470	4
418	20230613	123200	266151180	5470	5470	5470	5470	0
419	20230613	123100	266151180	5470	5470	5470	5470	7
420	20230613	123000	266112890	5470	5470	5470	5470	29
421	20230613	122900	265954260	5480	5480	5480	5480	2173
422	20230613	122800	254046220	5480	5480	5480	5480	4
423	20230613	122700	254024300	5480	5480	5480	5480	0
424	20230613	122600	254024300	5480	5480	5480	5480	7
425	20230613	122500	253985940	5480	5480	5480	5480	29
426	20230613	122400	253827020	5480	5490	5490	5480	800
427	20230613	122300	249441770	5490	5490	5490	5490	4
428	20230613	122200	249419810	5490	5490	5490	5490	30
429	20230613	122100	249255110	5490	5490	5490	5490	7
430	20230613	122000	249216680	5490	5490	5490	5490	29
431	20230613	121900	249057470	5480	5480	5480	5480	0
432	20230613	121800	249057470	5480	5480	5480	5480	4
433	20230613	121700	249035550	5480	5480	5480	5480	0
434	20230613	121600	249035550	5480	5480	5480	5480	207
435	20230613	121500	247901190	5480	5480	5480	5480	0
436	20230613	121400	247901190	5480	5480	5480	5480	0
437	20230613	121300	247901190	5480	5480	5480	5480	4
438	20230613	121200	247879270	5480	5480	5480	5480	0
439	20230613	121100	247879270	5480	5480	5480	5480	7
440	20230613	121000	247840910	5480	5480	5480	5480	29
441	20230613	120900	247681990	5520	5510	5520	5510	10
442	20230613	120800	247626860	5480	5480	5480	5480	4
443	20230613	120700	247604940	5480	5480	5480	5480	0
444	20230613	120600	247604940	5480	5480	5480	5480	7
445	20230613	120500	247566580	5480	5480	5480	5480	29
446	20230613	120400	247407660	5480	5480	5480	5480	0
447	20230613	120300	247407660	5480	5480	5480	5480	5
448	20230613	120200	247380260	5470	5470	5470	5470	0
449	20230613	120100	247380260	5470	5520	5520	5470	49
450	20230613	120000	247112030	5520	5520	5520	5520	0
451	20230613	115900	247112030	5520	5520	5520	5520	0
452	20230613	115800	247112030	5520	5520	5520	5520	15
453	20230613	115700	247029230	5520	5520	5520	5520	10
454	20230613	115600	246974030	5520	5520	5520	5520	0
455	20230613	115500	246974030	5520	5510	5520	5510	31
456	20230613	115400	246802920	5510	5510	5510	5510	700
457	20230613	115300	242945920	5500	5500	5500	5500	1
458	20230613	115200	242940420	5480	5480	5480	5480	0
459	20230613	115100	242940420	5480	5500	5500	5480	202
460	20230613	115000	241829520	5500	5500	5500	5500	30
461	20230613	114900	241664520	5500	5500	5500	5500	0
462	20230613	114800	241664520	5500	5500	5500	5500	4
463	20230613	114700	241642520	5500	5500	5500	5500	0
464	20230613	114600	241642520	5500	5500	5500	5500	7
465	20230613	114500	241604020	5510	5500	5510	5500	30
466	20230613	114400	241439010	5510	5510	5510	5510	1
467	20230613	114300	241433500	5500	5500	5500	5500	1753
468	20230613	114200	231792000	5500	5500	5500	5500	7
469	20230613	114100	231753500	5500	5500	5500	5500	0
470	20230613	114000	231753500	5500	5500	5500	5500	29
471	20230613	113900	231594000	5510	5510	5510	5510	0
472	20230613	113800	231594000	5510	5510	5510	5510	1
473	20230613	113700	231588490	5510	5510	5510	5510	4
474	20230613	113600	231566450	5500	5480	5500	5480	429
475	20230613	113500	229207270	5460	5460	5460	5460	29
476	20230613	113400	229048930	5460	5460	5460	5460	80
477	20230613	113300	228612130	5460	5480	5480	5460	5
478	20230613	113200	228584810	5480	5480	5480	5470	168
479	20230613	113100	227664240	5480	5500	5500	5480	15
480	20230613	113000	227581880	5490	5490	5490	5490	8
481	20230613	112900	227537960	5490	5490	5490	5490	0
482	20230613	112800	227537960	5490	5490	5490	5490	27
483	20230613	112700	227389730	5490	5490	5490	5490	4
484	20230613	112600	227367770	5490	5490	5490	5490	12
485	20230613	112500	227301890	5490	5490	5490	5490	29
486	20230613	112400	227142680	5490	5490	5490	5490	0
487	20230613	112300	227142680	5490	5490	5490	5490	4
488	20230613	112200	227120720	5490	5490	5490	5490	10
489	20230613	112100	227065820	5490	5490	5490	5490	7
490	20230613	112000	227027390	5490	5480	5500	5480	108
491	20230613	111900	226433510	5470	5470	5470	5470	2
492	20230613	111800	226422570	5460	5470	5470	5460	109
493	20230613	111700	225826380	5450	5450	5450	5450	0
494	20230613	111600	225826380	5450	5470	5470	5450	43
495	20230613	111500	225592010	5440	5440	5440	5440	29
496	20230613	111400	225434250	5440	5440	5440	5440	0
497	20230613	111300	225434250	5440	5440	5440	5440	99
498	20230613	111200	224895690	5440	5440	5440	5440	0
499	20230613	111100	224895690	5440	5440	5440	5440	7
500	20230613	111000	224857610	5440	5450	5450	5440	206
501	20230613	110900	223736750	5450	5450	5450	5450	30
502	20230613	110800	223573250	5450	5450	5450	5450	13
503	20230613	110700	223502400	5450	5450	5450	5450	50
504	20230613	110600	223229900	5450	5450	5450	5440	29
505	20230613	110500	223072120	5440	5440	5440	5440	29
506	20230613	110400	222914360	5440	5440	5440	5440	0
507	20230613	110300	222914360	5440	5440	5440	5440	4
508	20230613	110200	222892600	5450	5450	5450	5450	0
509	20230613	110100	222892600	5450	5450	5450	5450	7
510	20230613	110000	222854450	5450	5450	5450	5450	10
511	20230613	105900	222799950	5440	5440	5440	5440	0
512	20230613	105800	222799950	5440	5440	5440	5440	4
513	20230613	105700	222778190	5440	5440	5440	5440	28
514	20230613	105600	222625870	5440	5440	5440	5440	7
515	20230613	105500	222587790	5440	5440	5440	5440	20
516	20230613	105400	222478990	5470	5450	5470	5430	868
517	20230613	105300	217754310	5450	5450	5450	5450	430
518	20230613	105200	215410810	5450	5450	5450	5450	0
519	20230613	105100	215410810	5450	5470	5470	5450	115
520	20230613	105000	214781900	5450	5450	5450	5450	29
521	20230613	104900	214623850	5450	5460	5460	5450	207
522	20230613	104800	213495650	5450	5450	5450	5450	95
523	20230613	104700	212977900	5450	5450	5450	5450	17
524	20230613	104600	212885250	5440	5500	5500	5440	297
525	20230613	104500	211266570	5450	5450	5450	5450	29
526	20230613	104400	211108520	5450	5450	5450	5450	0
527	20230613	104300	211108520	5450	5450	5450	5450	4
528	20230613	104200	211086720	5450	5460	5460	5450	378
529	20230613	104100	209025690	5460	5460	5460	5460	7
530	20230613	104000	208987470	5450	5450	5450	5450	29
531	20230613	103900	208829420	5450	5450	5450	5450	1
532	20230613	103800	208823970	5450	5460	5460	5450	3175
533	20230613	103700	191517360	5460	5460	5460	5460	201
534	20230613	103600	190419900	5460	5460	5460	5460	7
535	20230613	103500	190381680	5470	5470	5470	5470	24
536	20230613	103400	190250400	5460	5460	5460	5460	9
537	20230613	103300	190201260	5460	5480	5480	5460	104
538	20230613	103200	189632260	5480	5480	5480	5480	5
539	20230613	103100	189604860	5480	5480	5480	5470	953
540	20230613	103000	184387760	5480	5480	5480	5480	50
541	20230613	102900	184113760	5480	5480	5480	5480	0
542	20230613	102800	184113760	5480	5480	5480	5480	4
543	20230613	102700	184091840	5480	5480	5480	5480	0
544	20230613	102600	184091840	5480	5480	5480	5480	7
545	20230613	102500	184053480	5480	5480	5480	5480	29
546	20230613	102400	183894560	5480	5480	5480	5480	0
547	20230613	102300	183894560	5480	5480	5480	5480	4
548	20230613	102200	183872640	5480	5480	5480	5480	7
549	20230613	102100	183834280	5480	5480	5480	5480	0
550	20230613	102000	183834280	5480	5480	5480	5480	29
551	20230613	101900	183675360	5480	5480	5480	5480	50
552	20230613	101800	183401360	5480	5480	5480	5480	5
553	20230613	101700	183373960	5480	5480	5480	5480	0
554	20230613	101600	183373960	5480	5480	5480	5470	236
555	20230613	101500	182082920	5480	5480	5480	5480	9
556	20230613	101400	182033600	5480	5480	5480	5480	99
557	20230613	101300	181491080	5480	5480	5480	5480	4
558	20230613	101200	181469160	5480	5470	5480	5470	30
559	20230613	101100	181304960	5470	5490	5500	5470	534
560	20230613	101000	178372930	5490	5490	5490	5490	48
561	20230613	100900	178109410	5490	5480	5490	5480	345
562	20230613	100800	176215860	5460	5460	5460	5460	4
563	20230613	100700	176194020	5460	5460	5460	5460	8
564	20230613	100600	176150340	5460	5460	5460	5460	193
565	20230613	100500	175096560	5460	5460	5460	5460	29
566	20230613	100400	174938220	5460	5460	5470	5460	809
567	20230613	100300	170521030	5470	5470	5470	5470	31
568	20230613	100200	170351460	5490	5490	5490	5490	46
569	20230613	100100	170098920	5490	5450	5500	5450	401
570	20230613	100000	167896520	5460	5460	5460	5450	185
571	20230613	095900	166886730	5460	5520	5520	5460	4961
572	20230613	095800	139572550	5520	5530	5530	5520	2050
573	20230613	095700	128255350	5530	5540	5540	5530	1116
574	20230613	095600	122080520	5540	5550	5550	5540	184
575	20230613	095500	121059490	5560	5570	5570	5560	626
576	20230613	095400	117575370	5580	5580	5580	5580	0
577	20230613	095300	117575370	5580	5580	5580	5580	311
578	20230613	095200	115839990	5580	5580	5580	5580	0
579	20230613	095100	115839990	5580	5580	5580	5580	8
580	20230613	095000	115795350	5580	5580	5580	5580	49
581	20230613	094900	115521930	5580	5580	5580	5580	59
582	20230613	094800	115192710	5570	5580	5580	5570	688
583	20230613	094700	111353710	5580	5580	5580	5580	0
584	20230613	094600	111353710	5580	5580	5580	5580	7
585	20230613	094500	111314650	5590	5590	5590	5590	1041
586	20230613	094400	105495460	5590	5600	5600	5590	194
587	20230613	094300	104409330	5590	5590	5590	5590	8
588	20230613	094200	104364610	5590	5590	5590	5590	5
589	20230613	094100	104336660	5590	5590	5590	5590	7
590	20230613	094000	104297530	5590	5590	5590	5590	28
591	20230613	093900	104141010	5590	5590	5590	5590	0
592	20230613	093800	104141010	5590	5590	5590	5590	50
593	20230613	093700	103861510	5590	5590	5590	5590	0
594	20230613	093600	103861510	5590	5600	5600	5590	81
595	20230613	093500	103408640	5590	5590	5590	5590	77
596	20230613	093400	102978210	5590	5590	5590	5590	0
597	20230613	093300	102978210	5590	5590	5590	5590	4
598	20230613	093200	102955850	5590	5590	5590	5590	50
599	20230613	093100	102676350	5590	5600	5610	5590	231
600	20230613	093000	101382420	5580	5580	5580	5580	68
601	20230613	092900	101002980	5580	5600	5600	5580	201
602	20230613	092800	99881200	5570	5570	5570	5570	4
603	20230613	092700	99858920	5570	5570	5570	5570	0
604	20230613	092600	99858920	5570	5570	5570	5570	1170
605	20230613	092500	93342020	5570	5570	5570	5570	28
606	20230613	092400	93186060	5580	5580	5580	5580	50
607	20230613	092300	92907060	5580	5600	5600	5580	221
608	20230613	092200	91673840	5580	5580	5580	5580	0
609	20230613	092100	91673840	5580	5580	5580	5580	7
610	20230613	092000	91634780	5580	5580	5580	5580	719
611	20230613	091900	87622760	5580	5580	5580	5580	102
612	20230613	091800	87053600	5570	5570	5570	5570	4
613	20230613	091700	87031320	5580	5580	5580	5580	110
614	20230613	091600	86417520	5580	5580	5580	5580	418
615	20230613	091500	84085080	5580	5610	5610	5580	4576
616	20230613	091400	58509870	5610	5620	5620	5610	192
617	20230613	091300	57431320	5620	5620	5620	5620	4
618	20230613	091200	57408840	5620	5620	5620	5620	1
619	20230613	091100	57403220	5640	5670	5680	5640	2088
620	20230613	091000	45607560	5660	5660	5670	5660	129
621	20230613	090900	44877410	5680	5680	5680	5660	195
622	20230613	090800	43771810	5680	5650	5680	5650	281
623	20230613	090700	42177520	5650	5650	5650	5650	215
624	20230613	090600	40962770	5650	5650	5650	5650	1893
625	20230613	090500	30267320	5650	5650	5660	5640	665
626	20230613	090400	26511190	5640	5660	5660	5630	755
627	20230613	090300	22255280	5640	5670	5670	5640	1533
628	20230613	090200	13576050	5670	5670	5670	5660	861
629	20230613	090100	8700360	5670	5620	5670	5620	83
630	20230613	090000	8231350	5620	5680	5680	5620	1452