KissMeData/025530/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194900	1033375830	5060	5060	5060	5060	2384
3	20230613	194800	1033375830	5060	5060	5060	5060	0
4	20230613	194700	1033375830	5060	5060	5060	5060	0
5	20230613	194600	1033375830	5060	5060	5060	5060	0
6	20230613	194500	1033375830	5060	5060	5060	5060	0
7	20230613	194400	1033375830	5060	5060	5060	5060	0
8	20230613	194300	1033375830	5060	5060	5060	5060	0
9	20230613	194200	1033375830	5060	5060	5060	5060	0
10	20230613	194100	1033375830	5060	5060	5060	5060	0
11	20230613	194000	1033375830	5060	5060	5060	5060	0
12	20230613	193900	1033375830	5060	5060	5060	5060	0
13	20230613	193800	1033375830	5060	5060	5060	5060	0
14	20230613	193700	1033375830	5060	5060	5060	5060	0
15	20230613	193600	1033375830	5060	5060	5060	5060	0
16	20230613	193500	1033375830	5060	5060	5060	5060	0
17	20230613	193400	1033375830	5060	5060	5060	5060	0
18	20230613	193300	1033375830	5060	5060	5060	5060	0
19	20230613	193200	1033375830	5060	5060	5060	5060	0
20	20230613	193100	1033375830	5060	5060	5060	5060	0
21	20230613	193000	1033375830	5060	5060	5060	5060	0
22	20230613	192900	1033375830	5060	5060	5060	5060	0
23	20230613	192800	1033375830	5060	5060	5060	5060	0
24	20230613	192700	1033375830	5060	5060	5060	5060	0
25	20230613	192600	1033375830	5060	5060	5060	5060	0
26	20230613	192500	1033375830	5060	5060	5060	5060	0
27	20230613	192400	1033375830	5060	5060	5060	5060	0
28	20230613	192300	1033375830	5060	5060	5060	5060	0
29	20230613	192200	1033375830	5060	5060	5060	5060	0
30	20230613	192100	1033375830	5060	5060	5060	5060	0
31	20230613	192000	1033375830	5060	5060	5060	5060	0
32	20230613	191900	1033375830	5060	5060	5060	5060	2384
33	20230613	191800	1033375830	5060	5060	5060	5060	0
34	20230613	191700	1033375830	5060	5060	5060	5060	0
35	20230613	191600	1033375830	5060	5060	5060	5060	0
36	20230613	191500	1033375830	5060	5060	5060	5060	0
37	20230613	191400	1033375830	5060	5060	5060	5060	0
38	20230613	191300	1033375830	5060	5060	5060	5060	0
39	20230613	191200	1033375830	5060	5060	5060	5060	0
40	20230613	191100	1033375830	5060	5060	5060	5060	0
41	20230613	191000	1033375830	5060	5060	5060	5060	0
42	20230613	190900	1033375830	5060	5060	5060	5060	0
43	20230613	190800	1033375830	5060	5060	5060	5060	0
44	20230613	190700	1033375830	5060	5060	5060	5060	0
45	20230613	190600	1033375830	5060	5060	5060	5060	0
46	20230613	190500	1033375830	5060	5060	5060	5060	0
47	20230613	190400	1033375830	5060	5060	5060	5060	0
48	20230613	190300	1033375830	5060	5060	5060	5060	0
49	20230613	190200	1033375830	5060	5060	5060	5060	0
50	20230613	190100	1033375830	5060	5060	5060	5060	0
51	20230613	190000	1033375830	5060	5060	5060	5060	0
52	20230613	185900	1033375830	5060	5060	5060	5060	0
53	20230613	185800	1033375830	5060	5060	5060	5060	0
54	20230613	185700	1033375830	5060	5060	5060	5060	0
55	20230613	185600	1033375830	5060	5060	5060	5060	0
56	20230613	185500	1033375830	5060	5060	5060	5060	0
57	20230613	185400	1033375830	5060	5060	5060	5060	0
58	20230613	185300	1033375830	5060	5060	5060	5060	0
59	20230613	185200	1033375830	5060	5060	5060	5060	0
60	20230613	185100	1033375830	5060	5060	5060	5060	0
61	20230613	185000	1033375830	5060	5060	5060	5060	0
62	20230613	184900	1033375830	5060	5060	5060	5060	2384
63	20230613	184800	1033375830	5060	5060	5060	5060	0
64	20230613	184700	1033375830	5060	5060	5060	5060	0
65	20230613	184600	1033375830	5060	5060	5060	5060	0
66	20230613	184500	1033375830	5060	5060	5060	5060	0
67	20230613	184400	1033375830	5060	5060	5060	5060	0
68	20230613	184300	1033375830	5060	5060	5060	5060	0
69	20230613	184200	1033375830	5060	5060	5060	5060	0
70	20230613	184100	1033375830	5060	5060	5060	5060	0
71	20230613	184000	1033375830	5060	5060	5060	5060	0
72	20230613	183900	1033375830	5060	5060	5060	5060	0
73	20230613	183800	1033375830	5060	5060	5060	5060	0
74	20230613	183700	1033375830	5060	5060	5060	5060	0
75	20230613	183600	1033375830	5060	5060	5060	5060	0
76	20230613	183500	1033375830	5060	5060	5060	5060	0
77	20230613	183400	1033375830	5060	5060	5060	5060	0
78	20230613	183300	1033375830	5060	5060	5060	5060	0
79	20230613	183200	1033375830	5060	5060	5060	5060	0
80	20230613	183100	1033375830	5060	5060	5060	5060	0
81	20230613	183000	1033375830	5060	5060	5060	5060	0
82	20230613	182900	1033375830	5060	5060	5060	5060	0
83	20230613	182800	1033375830	5060	5060	5060	5060	0
84	20230613	182700	1033375830	5060	5060	5060	5060	0
85	20230613	182600	1033375830	5060	5060	5060	5060	0
86	20230613	182500	1033375830	5060	5060	5060	5060	0
87	20230613	182400	1033375830	5060	5060	5060	5060	0
88	20230613	182300	1033375830	5060	5060	5060	5060	0
89	20230613	182200	1033375830	5060	5060	5060	5060	0
90	20230613	182100	1033375830	5060	5060	5060	5060	0
91	20230613	182000	1033375830	5060	5060	5060	5060	0
92	20230613	181900	1033375830	5060	5060	5060	5060	2384
93	20230613	181800	1033375830	5060	5060	5060	5060	0
94	20230613	181700	1033375830	5060	5060	5060	5060	0
95	20230613	181600	1033375830	5060	5060	5060	5060	0
96	20230613	181500	1033375830	5060	5060	5060	5060	0
97	20230613	181400	1033375830	5060	5060	5060	5060	0
98	20230613	181300	1033375830	5060	5060	5060	5060	0
99	20230613	181200	1033375830	5060	5060	5060	5060	0
100	20230613	181100	1033375830	5060	5060	5060	5060	0
101	20230613	181000	1033375830	5060	5060	5060	5060	0
102	20230613	180900	1033375830	5060	5060	5060	5060	0
103	20230613	180800	1033375830	5060	5060	5060	5060	0
104	20230613	180700	1033375830	5060	5060	5060	5060	0
105	20230613	180600	1033375830	5060	5060	5060	5060	0
106	20230613	180500	1033375830	5060	5060	5060	5060	0
107	20230613	180400	1033375830	5060	5060	5060	5060	0
108	20230613	180300	1033375830	5060	5060	5060	5060	0
109	20230613	180200	1033375830	5060	5060	5060	5060	0
110	20230613	180100	1033375830	5060	5060	5060	5060	0
111	20230613	180000	1033375830	5060	5060	5060	5060	0
112	20230613	175900	1033375830	5060	5060	5060	5060	0
113	20230613	175800	1033375830	5060	5060	5060	5060	0
114	20230613	175700	1033375830	5060	5060	5060	5060	0
115	20230613	175600	1033375830	5060	5060	5060	5060	0
116	20230613	175500	1033375830	5060	5060	5060	5060	0
117	20230613	175400	1033375830	5060	5060	5060	5060	0
118	20230613	175300	1033375830	5060	5060	5060	5060	0
119	20230613	175200	1033375830	5060	5060	5060	5060	0
120	20230613	175100	1033375830	5060	5060	5060	5060	0
121	20230613	175000	1033375830	5060	5060	5060	5060	0
122	20230613	174900	1033375830	5060	5060	5060	5060	2384
123	20230613	174800	1033375830	5060	5060	5060	5060	0
124	20230613	174700	1033375830	5060	5060	5060	5060	0
125	20230613	174600	1033375830	5060	5060	5060	5060	0
126	20230613	174500	1033375830	5060	5060	5060	5060	0
127	20230613	174400	1033375830	5060	5060	5060	5060	0
128	20230613	174300	1033375830	5060	5060	5060	5060	0
129	20230613	174200	1033375830	5060	5060	5060	5060	0
130	20230613	174100	1033375830	5060	5060	5060	5060	0
131	20230613	174000	1033375830	5060	5060	5060	5060	0
132	20230613	173900	1033375830	5060	5060	5060	5060	0
133	20230613	173800	1033375830	5060	5060	5060	5060	0
134	20230613	173700	1033375830	5060	5060	5060	5060	0
135	20230613	173600	1033375830	5060	5060	5060	5060	0
136	20230613	173500	1033375830	5060	5060	5060	5060	0
137	20230613	173400	1033375830	5060	5060	5060	5060	0
138	20230613	173300	1033375830	5060	5060	5060	5060	0
139	20230613	173200	1033375830	5060	5060	5060	5060	0
140	20230613	173100	1033375830	5060	5060	5060	5060	0
141	20230613	173000	1033375830	5060	5060	5060	5060	0
142	20230613	172900	1033375830	5060	5060	5060	5060	0
143	20230613	172800	1033375830	5060	5060	5060	5060	0
144	20230613	172700	1033375830	5060	5060	5060	5060	0
145	20230613	172600	1033375830	5060	5060	5060	5060	0
146	20230613	172500	1033375830	5060	5060	5060	5060	0
147	20230613	172400	1033375830	5060	5060	5060	5060	0
148	20230613	172300	1033375830	5060	5060	5060	5060	0
149	20230613	172200	1033375830	5060	5060	5060	5060	0
150	20230613	172100	1033375830	5060	5060	5060	5060	0
151	20230613	172000	1033375830	5060	5060	5060	5060	0
152	20230613	171900	1033375830	5060	5060	5060	5060	2384
153	20230613	171800	1033375830	5060	5060	5060	5060	0
154	20230613	171700	1033375830	5060	5060	5060	5060	0
155	20230613	171600	1033375830	5060	5060	5060	5060	0
156	20230613	171500	1033375830	5060	5060	5060	5060	0
157	20230613	171400	1033375830	5060	5060	5060	5060	0
158	20230613	171300	1033375830	5060	5060	5060	5060	0
159	20230613	171200	1033375830	5060	5060	5060	5060	0
160	20230613	171100	1033375830	5060	5060	5060	5060	0
161	20230613	171000	1033375830	5060	5060	5060	5060	0
162	20230613	170900	1033375830	5060	5060	5060	5060	0
163	20230613	170800	1033375830	5060	5060	5060	5060	0
164	20230613	170700	1033375830	5060	5060	5060	5060	0
165	20230613	170600	1033375830	5060	5060	5060	5060	0
166	20230613	170500	1033375830	5060	5060	5060	5060	0
167	20230613	170400	1033375830	5060	5060	5060	5060	0
168	20230613	170300	1033375830	5060	5060	5060	5060	0
169	20230613	170200	1033375830	5060	5060	5060	5060	0
170	20230613	170100	1033375830	5060	5060	5060	5060	0
171	20230613	170000	1033375830	5060	5060	5060	5060	0
172	20230613	165900	1033375830	5060	5060	5060	5060	0
173	20230613	165800	1033375830	5060	5060	5060	5060	0
174	20230613	165700	1033375830	5060	5060	5060	5060	0
175	20230613	165600	1033375830	5060	5060	5060	5060	0
176	20230613	165500	1033375830	5060	5060	5060	5060	0
177	20230613	165400	1033375830	5060	5060	5060	5060	0
178	20230613	165300	1033375830	5060	5060	5060	5060	0
179	20230613	165200	1033375830	5060	5060	5060	5060	0
180	20230613	165100	1033375830	5060	5060	5060	5060	0
181	20230613	165000	1033375830	5060	5060	5060	5060	0
182	20230613	164900	1033375830	5060	5060	5060	5060	2384
183	20230613	164800	1033375830	5060	5060	5060	5060	0
184	20230613	164700	1033375830	5060	5060	5060	5060	0
185	20230613	164600	1033375830	5060	5060	5060	5060	0
186	20230613	164500	1033375830	5060	5060	5060	5060	0
187	20230613	164400	1033375830	5060	5060	5060	5060	0
188	20230613	164300	1033375830	5060	5060	5060	5060	0
189	20230613	164200	1033375830	5060	5060	5060	5060	0
190	20230613	164100	1033375830	5060	5060	5060	5060	0
191	20230613	164000	1033375830	5060	5060	5060	5060	0
192	20230613	163900	1033375830	5060	5060	5060	5060	0
193	20230613	163800	1033375830	5060	5060	5060	5060	0
194	20230613	163700	1033375830	5060	5060	5060	5060	0
195	20230613	163600	1033375830	5060	5060	5060	5060	0
196	20230613	163500	1033375830	5060	5060	5060	5060	0
197	20230613	163400	1033375830	5060	5060	5060	5060	0
198	20230613	163300	1033375830	5060	5060	5060	5060	0
199	20230613	163200	1033375830	5060	5060	5060	5060	0
200	20230613	163100	1033375830	5060	5060	5060	5060	0
201	20230613	163000	1033375830	5060	5060	5060	5060	0
202	20230613	162900	1033375830	5060	5060	5060	5060	0
203	20230613	162800	1033375830	5060	5060	5060	5060	0
204	20230613	162700	1033375830	5060	5060	5060	5060	0
205	20230613	162600	1033375830	5060	5060	5060	5060	0
206	20230613	162500	1033375830	5060	5060	5060	5060	0
207	20230613	162400	1033375830	5060	5060	5060	5060	0
208	20230613	162300	1033375830	5060	5060	5060	5060	0
209	20230613	162200	1033375830	5060	5060	5060	5060	0
210	20230613	162100	1033375830	5060	5060	5060	5060	0
211	20230613	162000	1033375830	5060	5060	5060	5060	0
212	20230613	161900	1033375830	5060	5060	5060	5060	2384
213	20230613	161800	1033375830	5060	5060	5060	5060	0
214	20230613	161700	1033375830	5060	5060	5060	5060	0
215	20230613	161600	1033375830	5060	5060	5060	5060	0
216	20230613	161500	1033375830	5060	5060	5060	5060	0
217	20230613	161400	1033375830	5060	5060	5060	5060	0
218	20230613	161300	1033375830	5060	5060	5060	5060	0
219	20230613	161200	1033375830	5060	5060	5060	5060	0
220	20230613	161100	1033375830	5060	5060	5060	5060	0
221	20230613	161000	1033375830	5060	5060	5060	5060	0
222	20230613	160900	1033375830	5060	5060	5060	5060	0
223	20230613	160800	1033375830	5060	5060	5060	5060	0
224	20230613	160700	1033375830	5060	5060	5060	5060	0
225	20230613	160600	1033375830	5060	5060	5060	5060	0
226	20230613	160500	1033375830	5060	5060	5060	5060	0
227	20230613	160400	1033375830	5060	5060	5060	5060	0
228	20230613	160300	1033375830	5060	5060	5060	5060	0
229	20230613	160200	1033375830	5060	5060	5060	5060	0
230	20230613	160100	1033375830	5060	5060	5060	5060	0
231	20230613	160000	1033375830	5060	5060	5060	5060	0
232	20230613	155900	1033375830	5060	5060	5060	5060	0
233	20230613	155800	1033375830	5060	5060	5060	5060	0
234	20230613	155700	1033375830	5060	5060	5060	5060	0
235	20230613	155600	1033375830	5060	5060	5060	5060	0
236	20230613	155500	1033375830	5060	5060	5060	5060	0
237	20230613	155400	1033375830	5060	5060	5060	5060	0
238	20230613	155300	1033375830	5060	5060	5060	5060	0
239	20230613	155200	1033375830	5060	5060	5060	5060	0
240	20230613	155100	1033375830	5060	5060	5060	5060	0
241	20230613	155000	1033375830	5060	5060	5060	5060	0
242	20230613	154900	1033375830	5060	5060	5060	5060	2384
243	20230613	154800	1033375830	5060	5060	5060	5060	0
244	20230613	154700	1033375830	5060	5060	5060	5060	0
245	20230613	154600	1033375830	5060	5060	5060	5060	0
246	20230613	154500	1033375830	5060	5060	5060	5060	0
247	20230613	154400	1033375830	5060	5060	5060	5060	0
248	20230613	154300	1033375830	5060	5060	5060	5060	0
249	20230613	154200	1033375830	5060	5060	5060	5060	0
250	20230613	154100	1033375830	5060	5060	5060	5060	0
251	20230613	154000	1033375830	5060	5060	5060	5060	0
252	20230613	153900	1033375830	5060	5060	5060	5060	0
253	20230613	153800	1033375830	5060	5060	5060	5060	0
254	20230613	153700	1033375830	5060	5060	5060	5060	0
255	20230613	153600	1033375830	5060	5060	5060	5060	0
256	20230613	153500	1033375830	5060	5060	5060	5060	0
257	20230613	153400	1033375830	5060	5060	5060	5060	0
258	20230613	153300	1033375830	5060	5060	5060	5060	0
259	20230613	153200	1033375830	5060	5060	5060	5060	0
260	20230613	153100	1033375830	5060	5060	5060	5060	0
261	20230613	153000	1033375830	5060	5060	5060	5060	2384
262	20230613	152900	1021312790	5060	5060	5060	5060	0
263	20230613	152800	1021312790	5060	5060	5060	5060	0
264	20230613	152700	1021312790	5060	5060	5060	5060	0
265	20230613	152600	1021312790	5060	5060	5060	5060	0
266	20230613	152500	1021312790	5060	5060	5060	5060	0
267	20230613	152400	1021312790	5060	5060	5060	5060	0
268	20230613	152300	1021312790	5060	5060	5060	5060	0
269	20230613	152200	1021312790	5060	5060	5060	5060	0
270	20230613	152100	1021312790	5060	5060	5060	5060	0
271	20230613	152000	1021312790	5060	5060	5060	5060	0
272	20230613	151900	1021312790	5060	5060	5060	5050	420
273	20230613	151800	1019191320	5060	5050	5060	5050	900
274	20230613	151700	1014645320	5050	5040	5050	5040	42
275	20230613	151600	1014433450	5040	5040	5040	5040	5
276	20230613	151500	1014408250	5030	5050	5050	5030	167
277	20230613	151400	1013566510	5050	5050	5050	5050	25
278	20230613	151300	1013440260	5040	5040	5040	5040	0
279	20230613	151200	1013440260	5040	5040	5040	5040	26
280	20230613	151100	1013309220	5050	5050	5060	5030	86
281	20230613	151000	1012874930	5050	5050	5050	5050	51
282	20230613	150900	1012617380	5050	5050	5050	5050	10
283	20230613	150800	1012566880	5060	5060	5060	5060	81
284	20230613	150700	1012157020	5030	5070	5070	5030	37
285	20230613	150600	1011970030	5020	5050	5050	5020	307
286	20230613	150500	1010425850	5030	5050	5050	5030	506
287	20230613	150400	1007874610	5040	5040	5040	5030	870
288	20230613	150300	1003490810	5050	5070	5070	5030	2554
289	20230613	150200	990578800	5080	5080	5080	5080	2295
290	20230613	150100	978920200	5090	5080	5090	5080	227
291	20230613	150000	977766460	5080	5090	5090	5080	145
292	20230613	145900	977029850	5090	5090	5090	5090	2
293	20230613	145800	977019670	5080	5080	5090	5080	447
294	20230613	145700	974748900	5080	5080	5080	5080	3
295	20230613	145600	974733660	5090	5090	5090	5090	1
296	20230613	145500	974728570	5090	5090	5090	5080	218
297	20230613	145400	973619150	5110	5110	5110	5110	80
298	20230613	145300	973210350	5090	5100	5100	5090	1703
299	20230613	145200	964540070	5100	5100	5100	5100	0
300	20230613	145100	964540070	5100	5100	5100	5100	5
301	20230613	145000	964514570	5110	5090	5120	5090	22
302	20230613	144900	964402000	5090	5090	5090	5090	1
303	20230613	144800	964396910	5090	5090	5090	5090	105
304	20230613	144700	963862460	5090	5090	5090	5090	1395
305	20230613	144600	956761910	5090	5120	5120	5090	262
306	20230613	144500	955425300	5120	5120	5120	5090	197
307	20230613	144400	954417290	5100	5110	5110	5100	1870
308	20230613	144300	944873510	5110	5120	5120	5110	4240
309	20230613	144200	923200370	5120	5120	5120	5120	0
310	20230613	144100	923200370	5120	5120	5120	5120	1
311	20230613	144000	923195250	5120	5120	5120	5120	1
312	20230613	143900	923190130	5120	5120	5120	5120	0
313	20230613	143800	923190130	5120	5120	5120	5120	655
314	20230613	143700	919836530	5120	5120	5120	5120	0
315	20230613	143600	919836530	5120	5120	5120	5120	665
316	20230613	143500	916431730	5120	5120	5120	5120	2
317	20230613	143400	916421490	5110	5120	5120	5110	1249
318	20230613	143300	910039090	5120	5140	5140	5120	943
319	20230613	143200	905196070	5160	5160	5160	5110	10582
320	20230613	143100	850752430	5170	5170	5170	5170	60
321	20230613	143000	850442230	5170	5150	5170	5140	832
322	20230613	142900	846158530	5150	5170	5170	5150	822
323	20230613	142800	841919660	5170	5180	5180	5140	2498
324	20230613	142700	828993490	5180	5110	5180	5110	6163
325	20230613	142600	797288500	5110	5110	5110	5110	0
326	20230613	142500	797288500	5110	5120	5120	5110	995
327	20230613	142400	792197100	5110	5110	5110	5110	0
328	20230613	142300	792197100	5110	5110	5110	5110	1142
329	20230613	142200	786361480	5120	5130	5130	5110	1151
330	20230613	142100	780468340	5120	5120	5120	5120	2381
331	20230613	142000	768277620	5120	5110	5120	5110	1693
332	20230613	141900	759617850	5110	5110	5110	5110	0
333	20230613	141800	759617850	5110	5100	5110	5100	744
334	20230613	141700	755821450	5100	5090	5100	5090	22
335	20230613	141600	755709260	5100	5100	5100	5100	0
336	20230613	141500	755709260	5100	5100	5100	5100	1
337	20230613	141400	755704160	5100	5090	5100	5090	3
338	20230613	141300	755688870	5100	5100	5100	5100	1
339	20230613	141200	755683770	5100	5090	5100	5090	2
340	20230613	141100	755673580	5100	5100	5100	5100	100
341	20230613	141000	755163580	5090	5090	5090	5090	0
342	20230613	140900	755163580	5090	5090	5090	5090	103
343	20230613	140800	754639310	5090	5090	5090	5090	1
344	20230613	140700	754634220	5090	5090	5090	5090	448
345	20230613	140600	752353900	5090	5090	5090	5090	2
346	20230613	140500	752343720	5090	5090	5090	5090	696
347	20230613	140400	748801080	5100	5100	5100	5100	100
348	20230613	140300	748291080	5110	5100	5110	5100	712
349	20230613	140200	744659580	5110	5100	5110	5100	160
350	20230613	140100	743843380	5100	5100	5100	5100	0
351	20230613	140000	743843380	5100	5100	5100	5100	2
352	20230613	135900	743833180	5100	5100	5100	5100	212
353	20230613	135800	742751980	5100	5100	5100	5100	0
354	20230613	135700	742751980	5100	5100	5100	5100	604
355	20230613	135600	739671580	5100	5100	5100	5100	2
356	20230613	135500	739661380	5100	5100	5100	5100	0
357	20230613	135400	739661380	5100	5100	5100	5100	0
358	20230613	135300	739661380	5100	5100	5100	5100	251
359	20230613	135200	738381280	5100	5100	5100	5100	98
360	20230613	135100	737881480	5100	5100	5100	5100	121
361	20230613	135000	737264380	5100	5100	5100	5100	23
362	20230613	134900	737147080	5100	5100	5100	5100	0
363	20230613	134800	737147080	5100	5100	5100	5100	0
364	20230613	134700	737147080	5100	5090	5100	5090	861
365	20230613	134600	732761410	5100	5100	5100	5100	9
366	20230613	134500	732715510	5100	5100	5100	5100	80
367	20230613	134400	732307510	5100	5100	5100	5100	0
368	20230613	134300	732307510	5100	5100	5100	5100	50
369	20230613	134200	732052510	5100	5100	5100	5100	5
370	20230613	134100	732027010	5100	5100	5100	5100	0
371	20230613	134000	732027010	5100	5100	5100	5100	1094
372	20230613	133900	726447610	5090	5090	5090	5090	0
373	20230613	133800	726447610	5090	5090	5090	5090	100
374	20230613	133700	725938610	5090	5090	5090	5090	150
375	20230613	133600	725175110	5100	5100	5100	5100	0
376	20230613	133500	725175110	5100	5090	5100	5090	314
377	20230613	133400	723576790	5090	5090	5090	5090	177
378	20230613	133300	722675860	5090	5090	5090	5090	665
379	20230613	133200	719291010	5090	5100	5100	5090	5052
380	20230613	133100	693554130	5110	5100	5110	5100	466
381	20230613	133000	691177510	5100	5120	5120	5100	64
382	20230613	132900	690851090	5120	5120	5120	5120	58
383	20230613	132800	690554130	5120	5120	5120	5120	200
384	20230613	132700	689530130	5120	5120	5120	5100	321
385	20230613	132600	687888830	5120	5120	5120	5120	21
386	20230613	132500	687781310	5100	5110	5110	5100	1675
387	20230613	132400	679222800	5110	5110	5110	5110	1209
388	20230613	132300	673044810	5110	5110	5110	5110	1
389	20230613	132200	673039700	5110	5110	5110	5110	2
390	20230613	132100	673029480	5110	5110	5110	5110	0
391	20230613	132000	673029480	5110	5100	5110	5100	2035
392	20230613	131900	662647560	5100	5110	5120	5100	1341
393	20230613	131800	655792500	5110	5110	5110	5110	351
394	20230613	131700	653998890	5110	5110	5110	5110	1
395	20230613	131600	653993780	5110	5110	5110	5110	902
396	20230613	131500	649384560	5110	5110	5130	5110	13856
397	20230613	131400	578457800	5110	5080	5110	5080	2657
398	20230613	131300	564899970	5060	5060	5070	5060	1168
399	20230613	131200	558982420	5060	5060	5060	5060	161
400	20230613	131100	558167760	5060	5060	5060	5060	100
401	20230613	131000	557661760	5060	5060	5060	5060	3
402	20230613	130900	557646580	5060	5060	5060	5060	0
403	20230613	130800	557646580	5060	5060	5060	5060	0
404	20230613	130700	557646580	5060	5060	5060	5060	10
405	20230613	130600	557595980	5040	5070	5070	5040	165
406	20230613	130500	556762930	5060	5060	5070	5060	32
407	20230613	130400	556600960	5060	5050	5060	5050	185
408	20230613	130300	555664880	5050	5050	5050	5050	3
409	20230613	130200	555649730	5050	5060	5060	5050	56
410	20230613	130100	555366380	5070	5070	5070	5070	0
411	20230613	130000	555366380	5070	5070	5070	5070	0
412	20230613	125900	555366380	5070	5070	5070	5070	1
413	20230613	125800	555361310	5050	5050	5070	5050	245
414	20230613	125700	554124040	5070	5070	5070	5070	100
415	20230613	125600	553617040	5070	5070	5070	5070	109
416	20230613	125500	553064410	5080	5080	5080	5060	354
417	20230613	125400	551268090	5080	5060	5080	5060	800
418	20230613	125300	547207250	5050	5050	5050	5040	80
419	20230613	125200	546803750	5040	5050	5050	5040	200
420	20230613	125100	545795740	5060	5060	5060	5060	408
421	20230613	125000	543731260	5060	5060	5060	5060	50
422	20230613	124900	543478260	5060	5070	5070	5060	486
423	20230613	124800	541017670	5070	5080	5080	5070	463
424	20230613	124700	538667260	5070	5090	5090	5070	2505
425	20230613	124600	525936810	5080	5050	5080	5050	1658
426	20230613	124500	517528540	5050	5050	5050	5050	3
427	20230613	124400	517513390	5030	5040	5040	5030	1801
428	20230613	124300	508442350	5040	5040	5040	5040	303
429	20230613	124200	506915230	5050	5060	5060	5050	980
430	20230613	124100	501965150	5050	5040	5050	5040	1183
431	20230613	124000	495995280	5040	5040	5040	5040	51
432	20230613	123900	495738240	5040	5030	5040	5030	1401
433	20230613	123800	488679210	5030	5030	5030	5030	510
434	20230613	123700	486113910	5030	5030	5030	5030	228
435	20230613	123600	484967070	5040	5040	5040	5040	278
436	20230613	123500	483565950	5030	5030	5030	5030	80
437	20230613	123400	483163550	5030	5030	5030	5030	0
438	20230613	123300	483163550	5030	5030	5030	5030	1
439	20230613	123200	483158520	5050	5050	5050	5050	0
440	20230613	123100	483158520	5050	5050	5050	5050	10
441	20230613	123000	483108020	5050	5030	5050	5030	3002
442	20230613	122900	467970310	5010	5010	5010	5010	0
443	20230613	122800	467970310	5010	5010	5010	5010	0
444	20230613	122700	467970310	5010	5010	5010	5010	0
445	20230613	122600	467970310	5010	5010	5030	5010	726
446	20230613	122500	464332200	5010	5020	5020	5010	3
447	20230613	122400	464317160	5020	5020	5020	5020	0
448	20230613	122300	464317160	5020	5020	5020	5020	1
449	20230613	122200	464312140	5030	5030	5030	5030	0
450	20230613	122100	464312140	5030	5030	5030	5030	0
451	20230613	122000	464312140	5030	5030	5030	5030	692
452	20230613	121900	460831380	5010	5020	5020	5010	1012
453	20230613	121800	455753600	5010	5010	5010	5010	382
454	20230613	121700	453839780	5010	5010	5010	5010	0
455	20230613	121600	453839780	5010	5010	5010	5010	1
456	20230613	121500	453834770	5020	5010	5020	5010	33
457	20230613	121400	453669410	5020	5020	5020	5020	1
458	20230613	121300	453664390	5030	5030	5030	5030	5
459	20230613	121200	453639240	5030	5030	5030	5030	0
460	20230613	121100	453639240	5030	5030	5030	5030	0
461	20230613	121000	453639240	5030	5030	5030	5030	3
462	20230613	120900	453624150	5030	5030	5030	5030	20
463	20230613	120800	453523550	5040	5040	5040	5040	1
464	20230613	120700	453518510	5040	5040	5040	5040	0
465	20230613	120600	453518510	5040	5040	5040	5040	0
466	20230613	120500	453518510	5040	5040	5040	5040	0
467	20230613	120400	453518510	5040	5040	5040	5040	0
468	20230613	120300	453518510	5040	5040	5040	5040	0
469	20230613	120200	453518510	5040	5040	5040	5040	1
470	20230613	120100	453513470	5010	5010	5010	5010	0
471	20230613	120000	453513470	5010	5010	5010	5010	861
472	20230613	115900	449199860	5010	5010	5010	5010	2352
473	20230613	115800	437416340	5020	5020	5020	5020	47
474	20230613	115700	437180400	5020	5010	5020	5010	4
475	20230613	115600	437160330	5020	5020	5020	5020	0
476	20230613	115500	437160330	5020	5020	5020	5020	60
477	20230613	115400	436859130	5020	5020	5020	5020	60
478	20230613	115300	436557930	5020	5010	5020	5010	150
479	20230613	115200	435805930	5020	5030	5030	5020	664
480	20230613	115100	432472640	5030	5030	5030	5030	502
481	20230613	115000	429947580	5020	5020	5020	5020	1
482	20230613	114900	429942560	5030	5030	5030	5030	5
483	20230613	114800	429917410	5030	5030	5030	5030	60
484	20230613	114700	429615610	5030	5030	5030	5030	207
485	20230613	114600	428574400	5050	5050	5050	5050	201
486	20230613	114500	427559350	5040	5040	5040	5040	102
487	20230613	114400	427045270	5040	5040	5040	5040	0
488	20230613	114300	427045270	5040	5040	5040	5040	0
489	20230613	114200	427045270	5040	5040	5040	5040	0
490	20230613	114100	427045270	5040	5040	5040	5040	2
491	20230613	114000	427035190	5030	5030	5030	5030	7
492	20230613	113900	426999980	5030	5040	5040	5030	27
493	20230613	113800	426864160	5050	5050	5050	5050	1
494	20230613	113700	426859110	5040	5040	5040	5040	368
495	20230613	113600	425004390	5030	5030	5030	5030	96
496	20230613	113500	424521510	5020	5020	5020	5020	0
497	20230613	113400	424521510	5020	5050	5050	5020	852
498	20230613	113300	420244400	5030	5030	5030	5030	18
499	20230613	113200	420153860	5030	5020	5030	5020	669
500	20230613	113100	416795180	5030	5030	5030	5030	0
501	20230613	113000	416795180	5030	5030	5030	5030	0
502	20230613	112900	416795180	5030	5030	5030	5030	67
503	20230613	112800	416458170	5040	5040	5040	5040	1
504	20230613	112700	416453130	5010	5010	5010	5010	0
505	20230613	112600	416453130	5010	5010	5010	5010	1
506	20230613	112500	416448120	5040	5050	5050	5040	13
507	20230613	112400	416382580	5050	5050	5050	5050	0
508	20230613	112300	416382580	5050	5050	5050	5050	0
509	20230613	112200	416382580	5050	5050	5050	5050	1
510	20230613	112100	416377530	5050	5040	5050	5030	260
511	20230613	112000	415069330	5050	5050	5050	5050	0
512	20230613	111900	415069330	5050	5050	5050	5050	0
513	20230613	111800	415069330	5050	5050	5050	5050	2
514	20230613	111700	415059230	5040	5040	5040	5040	10
515	20230613	111600	415008830	5050	5050	5050	5050	0
516	20230613	111500	415008830	5050	5050	5050	5050	3
517	20230613	111400	414993680	5050	5050	5050	5050	1
518	20230613	111300	414988630	5040	5040	5040	5040	0
519	20230613	111200	414988630	5040	5040	5040	5040	946
520	20230613	111100	410220790	5050	5050	5050	5050	0
521	20230613	111000	410220790	5050	5050	5050	5050	0
522	20230613	110900	410220790	5050	5050	5050	5050	31
523	20230613	110800	410064240	5030	5050	5050	5030	724
524	20230613	110700	406408400	5020	5030	5040	5020	1446
525	20230613	110600	399123200	5030	5030	5030	5030	1
526	20230613	110500	399118170	5030	5030	5030	5030	100
527	20230613	110400	398615170	5030	5030	5030	5030	20
528	20230613	110300	398514570	5030	5030	5030	5030	3
529	20230613	110200	398499480	5030	5010	5030	5010	2
530	20230613	110100	398489440	5040	5040	5040	5040	0
531	20230613	110000	398489440	5040	5010	5040	5010	37
532	20230613	105900	398304040	5040	5040	5040	5040	1
533	20230613	105800	398299000	5040	5040	5040	5040	0
534	20230613	105700	398299000	5040	5040	5040	5040	0
535	20230613	105600	398299000	5040	5040	5040	5040	0
536	20230613	105500	398299000	5040	5040	5040	5040	0
537	20230613	105400	398299000	5040	5040	5040	5040	1
538	20230613	105300	398293960	5010	5040	5040	5010	233
539	20230613	105200	397126450	5040	5040	5040	5040	11
540	20230613	105100	397071010	5040	5040	5040	5010	20
541	20230613	105000	396970390	5010	5020	5020	5010	445
542	20230613	104900	394740640	5050	5050	5050	5050	0
543	20230613	104800	394740640	5050	5050	5050	5050	76
544	20230613	104700	394356840	5050	5050	5050	5050	206
545	20230613	104600	393316540	5050	5050	5050	5050	2
546	20230613	104500	393306440	5050	5040	5050	5040	601
547	20230613	104400	390277390	5040	5010	5040	5010	300
548	20230613	104300	388774360	5010	5040	5040	5010	65
549	20230613	104200	388448200	5040	5040	5040	5040	5
550	20230613	104100	388423000	5010	5010	5010	5010	1
551	20230613	104000	388417990	5050	5020	5050	5020	9
552	20230613	103900	388372780	5060	5060	5060	5060	1
553	20230613	103800	388367720	5030	5050	5060	5030	811
554	20230613	103700	384288240	5060	5040	5060	5040	110
555	20230613	103600	383731880	5040	5040	5040	5040	607
556	20230613	103500	380672600	5070	5070	5070	5070	0
557	20230613	103400	380672600	5070	5070	5070	5070	0
558	20230613	103300	380672600	5070	5070	5070	5070	0
559	20230613	103200	380672600	5070	5040	5070	5040	101
560	20230613	103100	380163530	5040	5040	5040	5040	29
561	20230613	103000	380017370	5050	5040	5050	5040	103
562	20230613	102900	379498220	5040	5050	5050	5040	645
563	20230613	102800	376240980	5050	5050	5050	5050	35
564	20230613	102700	376064230	5050	5060	5060	5050	48
565	20230613	102600	375821360	5060	5060	5060	5060	774
566	20230613	102500	371904920	5060	5060	5060	5060	200
567	20230613	102400	370892920	5070	5070	5070	5070	0
568	20230613	102300	370892920	5070	5080	5080	5070	663
569	20230613	102200	367531320	5080	5080	5080	5080	100
570	20230613	102100	367023320	5080	5080	5080	5080	590
571	20230613	102000	364026120	5080	5080	5080	5080	0
572	20230613	101900	364026120	5080	5080	5080	5080	0
573	20230613	101800	364026120	5080	5080	5080	5080	0
574	20230613	101700	364026120	5080	5060	5080	5060	903
575	20230613	101600	359439020	5060	5060	5060	5060	70
576	20230613	101500	359084820	5090	5090	5090	5090	0
577	20230613	101400	359084820	5090	5060	5090	5060	1001
578	20230613	101300	354019730	5060	5070	5070	5060	22
579	20230613	101200	353908380	5080	5080	5080	5080	178
580	20230613	101100	353004140	5090	5120	5120	5090	139
581	20230613	101000	352294530	5120	5090	5120	5090	9205
582	20230613	100900	305343820	5080	5080	5080	5080	230
583	20230613	100800	304175420	5080	5080	5080	5080	776
584	20230613	100700	300233340	5060	5060	5060	5060	0
585	20230613	100600	300233340	5060	5070	5070	5060	331
586	20230613	100500	298557730	5060	5060	5060	5060	30
587	20230613	100400	298405930	5070	5070	5070	5070	425
588	20230613	100300	296251180	5060	5070	5070	5060	2
589	20230613	100200	296241050	5060	5060	5060	5060	2349
590	20230613	100100	284355110	5040	5040	5040	5040	308
591	20230613	100000	282802790	5060	5060	5060	5060	0
592	20230613	095900	282802790	5060	5060	5060	5060	1
593	20230613	095800	282797730	5030	5050	5050	5030	830
594	20230613	095700	278617500	5050	5050	5050	5050	700
595	20230613	095600	275082500	5050	5050	5050	5050	308
596	20230613	095500	273527100	5050	5060	5060	5050	220
597	20230613	095400	272416010	5050	5060	5060	5050	1373
598	20230613	095300	265475940	5070	5070	5070	5070	100
599	20230613	095200	264968940	5080	5080	5080	5080	527
600	20230613	095100	262291780	5070	5070	5070	5070	414
601	20230613	095000	260192800	5070	5070	5070	5070	490
602	20230613	094900	257708500	5070	5070	5070	5070	0
603	20230613	094800	257708500	5070	5070	5070	5070	1
604	20230613	094700	257703430	5070	5070	5070	5070	197
605	20230613	094600	256704640	5070	5050	5070	5050	1043
606	20230613	094500	251426630	5070	5070	5070	5070	0
607	20230613	094400	251426630	5070	5070	5070	5040	2820
608	20230613	094300	237172100	5040	5040	5040	5040	50
609	20230613	094200	236920100	5040	5040	5040	5040	0
610	20230613	094100	236920100	5040	5040	5040	5040	0
611	20230613	094000	236920100	5040	5040	5040	5040	1
612	20230613	093900	236915060	5080	5080	5080	5080	0
613	20230613	093800	236915060	5080	5060	5080	5060	3500
614	20230613	093700	219135280	5030	5030	5030	5030	1
615	20230613	093600	219130250	5030	5060	5060	5030	748
616	20230613	093500	215353820	5080	5090	5090	5070	2960
617	20230613	093400	200342840	5080	5080	5080	5070	347
618	20230613	093300	198580340	5090	5090	5090	5090	65
619	20230613	093200	198249490	5090	5090	5090	5080	455
620	20230613	093100	195933640	5080	5070	5080	5070	2022
621	20230613	093000	185671920	5060	5050	5060	5050	1696
622	20230613	092900	177090310	5040	5050	5050	5040	47
623	20230613	092800	176853410	5040	5040	5040	5040	1200
624	20230613	092700	170805410	5040	5050	5050	5040	1110
625	20230613	092600	165210010	5050	5050	5060	5050	109
626	20230613	092500	164659510	5060	5060	5070	5060	848
627	20230613	092400	160368130	5070	5050	5070	5050	1149
628	20230613	092300	154544200	5060	5060	5060	5060	654
629	20230613	092200	151234960	5040	5060	5060	5040	1882
630	20230613	092100	141742700	5050	5050	5050	5050	1009
631	20230613	092000	136647250	5050	5030	5050	5030	1872
632	20230613	091900	127206320	5030	5040	5040	5030	59
633	20230613	091800	126909060	5040	5020	5040	5020	675
634	20230613	091700	123510640	5000	5000	5000	5000	504
635	20230613	091600	120990640	5000	5010	5020	5000	709
636	20230613	091500	117441260	5010	5000	5010	5000	2202
637	20230613	091400	106420440	5000	5000	5000	5000	10
638	20230613	091300	106370440	5010	5010	5010	5010	16
639	20230613	091200	106290280	5010	5010	5010	5010	11
640	20230613	091100	106235170	5010	5010	5010	5010	0
641	20230613	091000	106235170	5010	5010	5010	5010	172
642	20230613	090900	105373450	5000	5000	5000	5000	238
643	20230613	090800	104183450	4990	4960	4990	4960	379
644	20230613	090700	102295330	4960	4980	4980	4960	1258
645	20230613	090600	96039715	4980	4980	4980	4980	3066
646	20230613	090500	80771035	4980	4980	4980	4980	305
647	20230613	090400	79252135	4980	4980	4980	4980	115
648	20230613	090300	78679435	4955	4980	4980	4955	2060
649	20230613	090200	68471480	4980	4960	4990	4955	1348
650	20230613	090100	61776160	4955	4980	4980	4955	10754
651	20230613	090000	8485795	4975	4980	4980	4975	1703