KissMeData/137080/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185100	772923170	9550	9550	9550	9550	1942
3	20230613	185000	772923170	9550	9550	9550	9550	0
4	20230613	184900	772923170	9550	9550	9550	9550	0
5	20230613	184800	772923170	9550	9550	9550	9550	0
6	20230613	184700	772923170	9550	9550	9550	9550	0
7	20230613	184600	772923170	9550	9550	9550	9550	0
8	20230613	184500	772923170	9550	9550	9550	9550	0
9	20230613	184400	772923170	9550	9550	9550	9550	0
10	20230613	184300	772923170	9550	9550	9550	9550	0
11	20230613	184200	772923170	9550	9550	9550	9550	0
12	20230613	184100	772923170	9550	9550	9550	9550	0
13	20230613	184000	772923170	9550	9550	9550	9550	0
14	20230613	183900	772923170	9550	9550	9550	9550	0
15	20230613	183800	772923170	9550	9550	9550	9550	0
16	20230613	183700	772923170	9550	9550	9550	9550	0
17	20230613	183600	772923170	9550	9550	9550	9550	0
18	20230613	183500	772923170	9550	9550	9550	9550	0
19	20230613	183400	772923170	9550	9550	9550	9550	0
20	20230613	183300	772923170	9550	9550	9550	9550	0
21	20230613	183200	772923170	9550	9550	9550	9550	0
22	20230613	183100	772923170	9550	9550	9550	9550	0
23	20230613	183000	772923170	9550	9550	9550	9550	0
24	20230613	182900	772923170	9550	9550	9550	9550	0
25	20230613	182800	772923170	9550	9550	9550	9550	0
26	20230613	182700	772923170	9550	9550	9550	9550	0
27	20230613	182600	772923170	9550	9550	9550	9550	0
28	20230613	182500	772923170	9550	9550	9550	9550	0
29	20230613	182400	772923170	9550	9550	9550	9550	0
30	20230613	182300	772923170	9550	9550	9550	9550	0
31	20230613	182200	772923170	9550	9550	9550	9550	0
32	20230613	182100	772923170	9550	9550	9550	9550	1942
33	20230613	182000	772923170	9550	9550	9550	9550	0
34	20230613	181900	772923170	9550	9550	9550	9550	0
35	20230613	181800	772923170	9550	9550	9550	9550	0
36	20230613	181700	772923170	9550	9550	9550	9550	0
37	20230613	181600	772923170	9550	9550	9550	9550	0
38	20230613	181500	772923170	9550	9550	9550	9550	0
39	20230613	181400	772923170	9550	9550	9550	9550	0
40	20230613	181300	772923170	9550	9550	9550	9550	0
41	20230613	181200	772923170	9550	9550	9550	9550	0
42	20230613	181100	772923170	9550	9550	9550	9550	0
43	20230613	181000	772923170	9550	9550	9550	9550	0
44	20230613	180900	772923170	9550	9550	9550	9550	0
45	20230613	180800	772923170	9550	9550	9550	9550	0
46	20230613	180700	772923170	9550	9550	9550	9550	0
47	20230613	180600	772923170	9550	9550	9550	9550	0
48	20230613	180500	772923170	9550	9550	9550	9550	0
49	20230613	180400	772923170	9550	9550	9550	9550	0
50	20230613	180300	772923170	9550	9550	9550	9550	0
51	20230613	180200	772923170	9550	9550	9550	9550	0
52	20230613	180100	772923170	9550	9550	9550	9550	0
53	20230613	180000	772923170	9550	9550	9550	9550	0
54	20230613	175900	772923170	9550	9550	9550	9550	0
55	20230613	175800	772923170	9550	9550	9550	9550	0
56	20230613	175700	772923170	9550	9550	9550	9550	0
57	20230613	175600	772923170	9550	9550	9550	9550	0
58	20230613	175500	772923170	9550	9550	9550	9550	0
59	20230613	175400	772923170	9550	9550	9550	9550	0
60	20230613	175300	772923170	9550	9550	9550	9550	0
61	20230613	175200	772923170	9550	9550	9550	9550	0
62	20230613	175100	772923170	9550	9550	9550	9550	1942
63	20230613	175000	772923170	9550	9550	9550	9550	0
64	20230613	174900	772923170	9550	9550	9550	9550	0
65	20230613	174800	772923170	9550	9550	9550	9550	0
66	20230613	174700	772923170	9550	9550	9550	9550	0
67	20230613	174600	772923170	9550	9550	9550	9550	0
68	20230613	174500	772923170	9550	9550	9550	9550	0
69	20230613	174400	772923170	9550	9550	9550	9550	0
70	20230613	174300	772923170	9550	9550	9550	9550	0
71	20230613	174200	772923170	9550	9550	9550	9550	0
72	20230613	174100	772923170	9550	9550	9550	9550	0
73	20230613	174000	772923170	9550	9550	9550	9550	0
74	20230613	173900	772923170	9550	9550	9550	9550	0
75	20230613	173800	772923170	9550	9550	9550	9550	0
76	20230613	173700	772923170	9550	9550	9550	9550	0
77	20230613	173600	772923170	9550	9550	9550	9550	0
78	20230613	173500	772923170	9550	9550	9550	9550	0
79	20230613	173400	772923170	9550	9550	9550	9550	0
80	20230613	173300	772923170	9550	9550	9550	9550	0
81	20230613	173200	772923170	9550	9550	9550	9550	0
82	20230613	173100	772923170	9550	9550	9550	9550	0
83	20230613	173000	772923170	9550	9550	9550	9550	0
84	20230613	172900	772923170	9550	9550	9550	9550	0
85	20230613	172800	772923170	9550	9550	9550	9550	0
86	20230613	172700	772923170	9550	9550	9550	9550	0
87	20230613	172600	772923170	9550	9550	9550	9550	0
88	20230613	172500	772923170	9550	9550	9550	9550	0
89	20230613	172400	772923170	9550	9550	9550	9550	0
90	20230613	172300	772923170	9550	9550	9550	9550	0
91	20230613	172200	772923170	9550	9550	9550	9550	0
92	20230613	172100	772923170	9550	9550	9550	9550	1942
93	20230613	172000	772923170	9550	9550	9550	9550	0
94	20230613	171900	772923170	9550	9550	9550	9550	0
95	20230613	171800	772923170	9550	9550	9550	9550	0
96	20230613	171700	772923170	9550	9550	9550	9550	0
97	20230613	171600	772923170	9550	9550	9550	9550	0
98	20230613	171500	772923170	9550	9550	9550	9550	0
99	20230613	171400	772923170	9550	9550	9550	9550	0
100	20230613	171300	772923170	9550	9550	9550	9550	0
101	20230613	171200	772923170	9550	9550	9550	9550	0
102	20230613	171100	772923170	9550	9550	9550	9550	0
103	20230613	171000	772923170	9550	9550	9550	9550	0
104	20230613	170900	772923170	9550	9550	9550	9550	0
105	20230613	170800	772923170	9550	9550	9550	9550	0
106	20230613	170700	772923170	9550	9550	9550	9550	0
107	20230613	170600	772923170	9550	9550	9550	9550	0
108	20230613	170500	772923170	9550	9550	9550	9550	0
109	20230613	170400	772923170	9550	9550	9550	9550	0
110	20230613	170300	772923170	9550	9550	9550	9550	0
111	20230613	170200	772923170	9550	9550	9550	9550	0
112	20230613	170100	772923170	9550	9550	9550	9550	0
113	20230613	170000	772923170	9550	9550	9550	9550	0
114	20230613	165900	772923170	9550	9550	9550	9550	0
115	20230613	165800	772923170	9550	9550	9550	9550	0
116	20230613	165700	772923170	9550	9550	9550	9550	0
117	20230613	165600	772923170	9550	9550	9550	9550	0
118	20230613	165500	772923170	9550	9550	9550	9550	0
119	20230613	165400	772923170	9550	9550	9550	9550	0
120	20230613	165300	772923170	9550	9550	9550	9550	0
121	20230613	165200	772923170	9550	9550	9550	9550	0
122	20230613	165100	772923170	9550	9550	9550	9550	1942
123	20230613	165000	772923170	9550	9550	9550	9550	0
124	20230613	164900	772923170	9550	9550	9550	9550	0
125	20230613	164800	772923170	9550	9550	9550	9550	0
126	20230613	164700	772923170	9550	9550	9550	9550	0
127	20230613	164600	772923170	9550	9550	9550	9550	0
128	20230613	164500	772923170	9550	9550	9550	9550	0
129	20230613	164400	772923170	9550	9550	9550	9550	0
130	20230613	164300	772923170	9550	9550	9550	9550	0
131	20230613	164200	772923170	9550	9550	9550	9550	0
132	20230613	164100	772923170	9550	9550	9550	9550	0
133	20230613	164000	772923170	9550	9550	9550	9550	0
134	20230613	163900	772923170	9550	9550	9550	9550	0
135	20230613	163800	772923170	9550	9550	9550	9550	0
136	20230613	163700	772923170	9550	9550	9550	9550	0
137	20230613	163600	772923170	9550	9550	9550	9550	0
138	20230613	163500	772923170	9550	9550	9550	9550	0
139	20230613	163400	772923170	9550	9550	9550	9550	0
140	20230613	163300	772923170	9550	9550	9550	9550	0
141	20230613	163200	772923170	9550	9550	9550	9550	0
142	20230613	163100	772923170	9550	9550	9550	9550	0
143	20230613	163000	772923170	9550	9550	9550	9550	0
144	20230613	162900	772923170	9550	9550	9550	9550	0
145	20230613	162800	772923170	9550	9550	9550	9550	0
146	20230613	162700	772923170	9550	9550	9550	9550	0
147	20230613	162600	772923170	9550	9550	9550	9550	0
148	20230613	162500	772923170	9550	9550	9550	9550	0
149	20230613	162400	772923170	9550	9550	9550	9550	0
150	20230613	162300	772923170	9550	9550	9550	9550	0
151	20230613	162200	772923170	9550	9550	9550	9550	0
152	20230613	162100	772923170	9550	9550	9550	9550	1942
153	20230613	162000	772923170	9550	9550	9550	9550	0
154	20230613	161900	772923170	9550	9550	9550	9550	0
155	20230613	161800	772923170	9550	9550	9550	9550	0
156	20230613	161700	772923170	9550	9550	9550	9550	0
157	20230613	161600	772923170	9550	9550	9550	9550	0
158	20230613	161500	772923170	9550	9550	9550	9550	0
159	20230613	161400	772923170	9550	9550	9550	9550	0
160	20230613	161300	772923170	9550	9550	9550	9550	0
161	20230613	161200	772923170	9550	9550	9550	9550	0
162	20230613	161100	772923170	9550	9550	9550	9550	0
163	20230613	161000	772923170	9550	9550	9550	9550	0
164	20230613	160900	772923170	9550	9550	9550	9550	0
165	20230613	160800	772923170	9550	9550	9550	9550	0
166	20230613	160700	772923170	9550	9550	9550	9550	0
167	20230613	160600	772923170	9550	9550	9550	9550	0
168	20230613	160500	772923170	9550	9550	9550	9550	0
169	20230613	160400	772923170	9550	9550	9550	9550	0
170	20230613	160300	772923170	9550	9550	9550	9550	0
171	20230613	160200	772923170	9550	9550	9550	9550	0
172	20230613	160100	772923170	9550	9550	9550	9550	0
173	20230613	160000	772923170	9550	9550	9550	9550	0
174	20230613	155900	772923170	9550	9550	9550	9550	0
175	20230613	155800	772923170	9550	9550	9550	9550	0
176	20230613	155700	772923170	9550	9550	9550	9550	0
177	20230613	155600	772923170	9550	9550	9550	9550	0
178	20230613	155500	772923170	9550	9550	9550	9550	0
179	20230613	155400	772923170	9550	9550	9550	9550	0
180	20230613	155300	772923170	9550	9550	9550	9550	0
181	20230613	155200	772923170	9550	9550	9550	9550	0
182	20230613	155100	772923170	9550	9550	9550	9550	1942
183	20230613	155000	772923170	9550	9550	9550	9550	0
184	20230613	154900	772923170	9550	9550	9550	9550	0
185	20230613	154800	772923170	9550	9550	9550	9550	0
186	20230613	154700	772923170	9550	9550	9550	9550	0
187	20230613	154600	772923170	9550	9550	9550	9550	0
188	20230613	154500	772923170	9550	9550	9550	9550	0
189	20230613	154400	772923170	9550	9550	9550	9550	0
190	20230613	154300	772923170	9550	9550	9550	9550	0
191	20230613	154200	772923170	9550	9550	9550	9550	0
192	20230613	154100	772923170	9550	9550	9550	9550	0
193	20230613	154000	772923170	9550	9550	9550	9550	0
194	20230613	153900	772923170	9550	9550	9550	9550	0
195	20230613	153800	772923170	9550	9550	9550	9550	0
196	20230613	153700	772923170	9550	9550	9550	9550	0
197	20230613	153600	772923170	9550	9550	9550	9550	0
198	20230613	153500	772923170	9550	9550	9550	9550	0
199	20230613	153400	772923170	9550	9550	9550	9550	0
200	20230613	153300	772923170	9550	9550	9550	9550	0
201	20230613	153200	772923170	9550	9550	9550	9550	0
202	20230613	153100	772923170	9550	9550	9550	9550	0
203	20230613	153000	772923170	9550	9550	9550	9550	1942
204	20230613	152900	754377070	9590	9590	9590	9590	0
205	20230613	152800	754377070	9590	9590	9590	9590	0
206	20230613	152700	754377070	9590	9590	9590	9590	0
207	20230613	152600	754377070	9590	9590	9590	9590	0
208	20230613	152500	754377070	9590	9590	9590	9590	0
209	20230613	152400	754377070	9590	9590	9590	9590	0
210	20230613	152300	754377070	9590	9590	9590	9590	0
211	20230613	152200	754377070	9590	9590	9590	9590	0
212	20230613	152100	754377070	9590	9590	9590	9590	0
213	20230613	152000	754377070	9590	9590	9590	9590	0
214	20230613	151900	754377070	9590	9590	9590	9590	442
215	20230613	151800	750138290	9530	9530	9530	9530	405
216	20230613	151700	746278640	9590	9530	9590	9530	251
217	20230613	151600	743872060	9520	9530	9590	9520	1578
218	20230613	151500	728819660	9530	9530	9530	9530	0
219	20230613	151400	728819660	9530	9530	9530	9530	122
220	20230613	151300	727657000	9580	9540	9580	9530	2782
221	20230613	151200	701118940	9540	9540	9550	9540	443
222	20230613	151100	696892620	9540	9540	9540	9540	1
223	20230613	151000	696883080	9590	9530	9590	9530	367
224	20230613	150900	693381990	9530	9530	9540	9530	392
225	20230613	150800	689643410	9540	9540	9540	9530	1192
226	20230613	150700	678282200	9550	9550	9550	9550	2
227	20230613	150600	678263100	9580	9580	9580	9580	1
228	20230613	150500	678253520	9540	9560	9560	9540	59
229	20230613	150400	677690340	9560	9560	9560	9560	1
230	20230613	150300	677680780	9560	9560	9560	9560	0
231	20230613	150200	677680780	9560	9560	9560	9560	1
232	20230613	150100	677671220	9600	9580	9600	9580	8
233	20230613	150000	677594520	9580	9590	9600	9580	19
234	20230613	145900	677412300	9550	9550	9590	9550	123
235	20230613	145800	676237600	9610	9560	9610	9560	200
236	20230613	145700	674324200	9550	9550	9550	9550	0
237	20230613	145600	674324200	9550	9550	9570	9540	850
238	20230613	145500	666210710	9550	9560	9560	9540	787
239	20230613	145400	658696120	9560	9560	9570	9560	1015
240	20230613	145300	648992710	9580	9580	9580	9580	22
241	20230613	145200	648781950	9600	9580	9600	9580	51
242	20230613	145100	648293350	9610	9610	9610	9610	0
243	20230613	145000	648293350	9610	9580	9610	9580	2
244	20230613	144900	648274160	9620	9620	9620	9610	108
245	20230613	144800	647235240	9620	9620	9620	9620	0
246	20230613	144700	647235240	9620	9580	9620	9580	15
247	20230613	144600	647091100	9620	9600	9620	9600	25
248	20230613	144500	646850930	9620	9600	9620	9600	306
249	20230613	144400	643910740	9580	9580	9580	9580	1
250	20230613	144300	643901160	9590	9600	9600	9590	23
251	20230613	144200	643680410	9610	9580	9610	9580	200
252	20230613	144100	641762280	9560	9560	9580	9560	529
253	20230613	144000	636697470	9570	9570	9570	9570	10
254	20230613	143900	636601770	9570	9570	9570	9570	22
255	20230613	143800	636391230	9560	9580	9590	9560	511
256	20230613	143700	631503290	9580	9580	9580	9580	100
257	20230613	143600	630545290	9580	9570	9580	9560	1501
258	20230613	143500	616184900	9580	9580	9580	9580	35
259	20230613	143400	615849600	9580	9580	9580	9580	120
260	20230613	143300	614700000	9580	9580	9580	9580	0
261	20230613	143200	614700000	9580	9580	9580	9580	1
262	20230613	143100	614690420	9580	9580	9580	9580	0
263	20230613	143000	614690420	9580	9580	9580	9580	0
264	20230613	142900	614690420	9580	9590	9590	9580	1020
265	20230613	142800	604917930	9590	9580	9590	9580	10
266	20230613	142700	604822120	9580	9580	9580	9580	0
267	20230613	142600	604822120	9580	9590	9590	9580	84
268	20230613	142500	604016570	9590	9590	9590	9590	100
269	20230613	142400	603057570	9580	9580	9580	9580	100
270	20230613	142300	602099570	9580	9580	9580	9580	401
271	20230613	142200	598257990	9590	9590	9590	9590	0
272	20230613	142100	598257990	9590	9590	9590	9590	28
273	20230613	142000	597989470	9590	9580	9590	9580	11
274	20230613	141900	597883990	9580	9580	9580	9580	0
275	20230613	141800	597883990	9580	9580	9580	9580	150
276	20230613	141700	596446990	9580	9580	9580	9580	1
277	20230613	141600	596437410	9590	9590	9590	9590	1
278	20230613	141500	596427820	9580	9580	9580	9580	66
279	20230613	141400	595795540	9590	9590	9590	9580	151
280	20230613	141300	594347460	9590	9600	9600	9590	715
281	20230613	141200	587490100	9610	9600	9610	9600	10
282	20230613	141100	587394070	9600	9600	9600	9600	1
283	20230613	141000	587384470	9600	9600	9600	9600	120
284	20230613	140900	586232470	9600	9600	9600	9600	0
285	20230613	140800	586232470	9600	9600	9600	9600	11
286	20230613	140700	586126870	9610	9610	9610	9610	0
287	20230613	140600	586126870	9610	9610	9610	9610	1
288	20230613	140500	586117260	9600	9610	9610	9600	2
289	20230613	140400	586098050	9600	9600	9600	9600	0
290	20230613	140300	586098050	9600	9600	9600	9600	0
291	20230613	140200	586098050	9600	9600	9600	9600	1
292	20230613	140100	586088450	9620	9620	9620	9620	103
293	20230613	140000	585097590	9600	9600	9600	9600	0
294	20230613	135900	585097590	9600	9600	9600	9600	1
295	20230613	135800	585087990	9620	9620	9620	9620	0
296	20230613	135700	585087990	9620	9620	9620	9620	301
297	20230613	135600	582192370	9600	9600	9600	9600	51
298	20230613	135500	581702770	9620	9620	9620	9620	0
299	20230613	135400	581702770	9620	9600	9620	9600	12
300	20230613	135300	581587470	9600	9600	9600	9600	1
301	20230613	135200	581577870	9620	9610	9620	9610	31
302	20230613	135100	581279940	9610	9610	9620	9610	186
303	20230613	135000	579492450	9600	9600	9600	9590	225
304	20230613	134900	577332460	9580	9580	9580	9580	0
305	20230613	134800	577332460	9580	9580	9580	9580	0
306	20230613	134700	577332460	9580	9580	9580	9580	1
307	20230613	134600	577322880	9590	9590	9590	9590	0
308	20230613	134500	577322880	9590	9590	9590	9590	0
309	20230613	134400	577322880	9590	9580	9590	9580	687
310	20230613	134300	570734560	9590	9590	9590	9590	13
311	20230613	134200	570609890	9590	9590	9590	9590	1430
312	20230613	134100	556896190	9580	9580	9580	9580	1122
313	20230613	134000	546147430	9580	9580	9580	9580	867
314	20230613	133900	537841570	9580	9580	9580	9580	10
315	20230613	133800	537745770	9580	9580	9580	9580	1
316	20230613	133700	537736190	9580	9580	9580	9580	21
317	20230613	133600	537535010	9580	9580	9580	9580	845
318	20230613	133500	529439910	9580	9580	9580	9580	1
319	20230613	133400	529430330	9580	9580	9580	9580	0
320	20230613	133300	529430330	9580	9580	9580	9580	0
321	20230613	133200	529430330	9580	9580	9580	9580	1
322	20230613	133100	529420750	9580	9580	9580	9580	0
323	20230613	133000	529420750	9580	9590	9590	9580	25
324	20230613	132900	529181100	9570	9580	9580	9570	11
325	20230613	132800	529075730	9570	9570	9570	9570	242
326	20230613	132700	526759790	9570	9580	9580	9570	1046
327	20230613	132600	516739160	9580	9580	9580	9580	1
328	20230613	132500	516729580	9580	9580	9580	9580	0
329	20230613	132400	516729580	9580	9580	9580	9580	304
330	20230613	132300	513817260	9590	9590	9590	9590	14
331	20230613	132200	513683000	9590	9590	9590	9590	0
332	20230613	132100	513683000	9590	9590	9590	9590	0
333	20230613	132000	513683000	9590	9600	9600	9590	151
334	20230613	131900	512233410	9600	9600	9600	9600	4
335	20230613	131800	512195010	9590	9590	9590	9590	0
336	20230613	131700	512195010	9590	9600	9600	9590	3
337	20230613	131600	512166220	9600	9600	9600	9600	0
338	20230613	131500	512166220	9600	9600	9600	9600	4
339	20230613	131400	512127820	9590	9590	9590	9590	1
340	20230613	131300	512118230	9600	9600	9600	9600	2
341	20230613	131200	512099030	9600	9590	9600	9590	408
342	20230613	131100	508186240	9590	9590	9590	9590	0
343	20230613	131000	508186240	9590	9590	9590	9590	0
344	20230613	130900	508186240	9590	9590	9590	9590	1
345	20230613	130800	508176650	9610	9610	9610	9610	0
346	20230613	130700	508176650	9610	9610	9610	9610	100
347	20230613	130600	507215650	9610	9590	9610	9590	3
348	20230613	130500	507186840	9590	9590	9590	9590	104
349	20230613	130400	506189480	9590	9590	9590	9590	0
350	20230613	130300	506189480	9590	9600	9600	9590	290
351	20230613	130200	503407280	9610	9610	9610	9610	0
352	20230613	130100	503407280	9610	9610	9610	9610	20
353	20230613	130000	503215080	9610	9600	9610	9600	9
354	20230613	125900	503128600	9600	9600	9600	9600	0
355	20230613	125800	503128600	9600	9600	9600	9600	0
356	20230613	125700	503128600	9600	9600	9600	9600	1
357	20230613	125600	503119000	9600	9600	9600	9600	100
358	20230613	125500	502159000	9610	9610	9610	9610	0
359	20230613	125400	502159000	9610	9610	9610	9610	6
360	20230613	125300	502101340	9620	9620	9620	9620	240
361	20230613	125200	499792540	9620	9620	9620	9620	0
362	20230613	125100	499792540	9620	9610	9620	9610	2
363	20230613	125000	499773310	9610	9620	9620	9610	36
364	20230613	124900	499427190	9620	9620	9620	9620	0
365	20230613	124800	499427190	9620	9610	9630	9610	46
366	20230613	124700	498984670	9620	9620	9630	9620	21
367	20230613	124600	498782610	9630	9620	9630	9620	6
368	20230613	124500	498724880	9630	9610	9630	9610	9
369	20230613	124400	498638280	9630	9620	9630	9620	13
370	20230613	124300	498513190	9630	9620	9630	9620	37
371	20230613	124200	498157180	9630	9610	9630	9610	9
372	20230613	124100	498070530	9630	9630	9630	9630	153
373	20230613	124000	496597140	9630	9610	9630	9600	198
374	20230613	123900	494691730	9600	9610	9610	9600	381
375	20230613	123800	491030330	9610	9610	9610	9610	20
376	20230613	123700	490838130	9630	9620	9630	9620	37
377	20230613	123600	490482180	9610	9620	9620	9610	143
378	20230613	123500	489106650	9630	9630	9630	9630	41
379	20230613	123400	488711820	9630	9630	9630	9630	0
380	20230613	123300	488711820	9630	9620	9630	9580	1431
381	20230613	123200	474951460	9580	9580	9580	9580	0
382	20230613	123100	474951460	9580	9580	9580	9580	0
383	20230613	123000	474951460	9580	9580	9580	9580	1
384	20230613	122900	474941880	9580	9590	9590	9580	700
385	20230613	122800	468229880	9600	9600	9600	9600	0
386	20230613	122700	468229880	9600	9610	9610	9600	7
387	20230613	122600	468162670	9590	9590	9590	9590	0
388	20230613	122500	468162670	9590	9590	9590	9590	200
389	20230613	122400	466244670	9590	9590	9590	9590	1
390	20230613	122300	466235080	9610	9610	9610	9610	4
391	20230613	122200	466196640	9590	9590	9590	9590	0
392	20230613	122100	466196640	9590	9610	9610	9590	5
393	20230613	122000	466148610	9590	9620	9620	9590	504
394	20230613	121900	461315130	9590	9610	9620	9590	405
395	20230613	121800	457431060	9590	9590	9590	9590	124
396	20230613	121700	456241900	9580	9580	9580	9580	0
397	20230613	121600	456241900	9580	9580	9580	9580	0
398	20230613	121500	456241900	9580	9590	9590	9580	201
399	20230613	121400	454315850	9610	9610	9610	9610	1
400	20230613	121300	454306240	9610	9610	9610	9610	108
401	20230613	121200	453268360	9580	9600	9600	9580	101
402	20230613	121100	452300470	9600	9600	9600	9600	0
403	20230613	121000	452300470	9600	9600	9600	9600	205
404	20230613	120900	450332470	9600	9600	9600	9600	1
405	20230613	120800	450322870	9610	9600	9610	9600	5
406	20230613	120700	450274830	9590	9580	9590	9580	1563
407	20230613	120600	435294890	9580	9590	9590	9580	4
408	20230613	120500	435256560	9590	9590	9590	9590	1
409	20230613	120400	435246970	9570	9570	9570	9570	0
410	20230613	120300	435246970	9570	9570	9590	9570	3
411	20230613	120200	435218240	9570	9570	9570	9570	0
412	20230613	120100	435218240	9570	9570	9570	9570	19
413	20230613	120000	435036410	9570	9580	9580	9570	101
414	20230613	115900	434069170	9570	9570	9570	9570	0
415	20230613	115800	434069170	9570	9580	9580	9570	300
416	20230613	115700	431196380	9580	9580	9580	9580	1
417	20230613	115600	431186800	9580	9580	9580	9580	0
418	20230613	115500	431186800	9580	9580	9580	9580	1
419	20230613	115400	431177220	9580	9590	9590	9580	9
420	20230613	115300	431090920	9590	9590	9590	9590	0
421	20230613	115200	431090920	9590	9590	9590	9590	43
422	20230613	115100	430678550	9590	9590	9590	9590	1
423	20230613	115000	430668960	9590	9590	9590	9590	0
424	20230613	114900	430668960	9590	9590	9590	9590	0
425	20230613	114800	430668960	9590	9600	9600	9590	2
426	20230613	114700	430649770	9600	9600	9600	9600	5
427	20230613	114600	430601770	9600	9600	9600	9600	171
428	20230613	114500	428960170	9600	9600	9600	9600	1
429	20230613	114400	428950570	9610	9610	9610	9610	0
430	20230613	114300	428950570	9610	9610	9610	9610	15
431	20230613	114200	428806420	9610	9600	9610	9600	2
432	20230613	114100	428787210	9610	9610	9610	9610	0
433	20230613	114000	428787210	9610	9600	9610	9600	35
434	20230613	113900	428450910	9600	9600	9600	9600	2
435	20230613	113800	428431710	9600	9610	9610	9600	1259
436	20230613	113700	416344860	9620	9620	9620	9620	1
437	20230613	113600	416335240	9600	9620	9620	9600	323
438	20230613	113500	413233420	9600	9600	9600	9600	0
439	20230613	113400	413233420	9600	9600	9600	9600	0
440	20230613	113300	413233420	9600	9600	9600	9600	556
441	20230613	113200	407895820	9620	9610	9620	9610	31
442	20230613	113100	407597870	9610	9610	9610	9610	173
443	20230613	113000	405935340	9620	9620	9620	9610	16
444	20230613	112900	405781430	9620	9620	9620	9620	186
445	20230613	112800	403992110	9630	9630	9630	9620	171
446	20230613	112700	402345550	9630	9630	9630	9620	38
447	20230613	112600	401979620	9630	9630	9630	9630	135
448	20230613	112500	400679570	9630	9630	9630	9630	180
449	20230613	112400	398946170	9630	9630	9630	9620	486
450	20230613	112300	394266000	9630	9620	9630	9620	137
451	20230613	112200	392947760	9620	9630	9630	9620	8
452	20230613	112100	392870790	9610	9610	9610	9600	631
453	20230613	112000	386812770	9630	9610	9630	9600	1063
454	20230613	111900	376587000	9600	9590	9600	9590	749
455	20230613	111800	369397600	9590	9590	9590	9590	49
456	20230613	111700	368927690	9570	9580	9590	9570	411
457	20230613	111600	364993400	9580	9580	9580	9580	0
458	20230613	111500	364993400	9580	9570	9580	9570	101
459	20230613	111400	364025830	9580	9580	9580	9580	0
460	20230613	111300	364025830	9580	9580	9580	9580	110
461	20230613	111200	362972030	9580	9580	9580	9580	101
462	20230613	111100	362004450	9580	9580	9580	9580	0
463	20230613	111000	362004450	9580	9580	9580	9580	0
464	20230613	110900	362004450	9580	9600	9600	9580	21
465	20230613	110800	361802870	9600	9600	9600	9600	0
466	20230613	110700	361802870	9600	9600	9600	9600	50
467	20230613	110600	361322870	9560	9570	9600	9550	1539
468	20230613	110500	346563920	9560	9560	9560	9560	1000
469	20230613	110400	337003920	9570	9560	9580	9560	103
470	20230613	110300	336018200	9570	9570	9570	9570	397
471	20230613	110200	332218910	9570	9570	9570	9570	1
472	20230613	110100	332209340	9570	9530	9570	9530	848
473	20230613	110000	324122220	9570	9550	9570	9550	1289
474	20230613	105900	311804140	9520	9520	9520	9520	36
475	20230613	105800	311461420	9520	9520	9520	9520	101
476	20230613	105700	310499900	9540	9530	9540	9530	415
477	20230613	105600	306542950	9510	9520	9520	9510	100
478	20230613	105500	305591850	9510	9510	9510	9510	2
479	20230613	105400	305572830	9510	9510	9510	9510	0
480	20230613	105300	305572830	9510	9510	9510	9510	31
481	20230613	105200	305278020	9510	9510	9510	9510	30
482	20230613	105100	304992720	9540	9540	9540	9540	2
483	20230613	105000	304973640	9550	9550	9550	9550	23
484	20230613	104900	304753990	9500	9500	9500	9500	1
485	20230613	104800	304744490	9550	9550	9550	9500	211
486	20230613	104700	302739580	9550	9550	9550	9550	5
487	20230613	104600	302691830	9500	9520	9520	9500	1701
488	20230613	104500	286525000	9530	9530	9530	9530	0
489	20230613	104400	286525000	9530	9530	9530	9530	106
490	20230613	104300	285514820	9530	9530	9530	9530	10
491	20230613	104200	285419520	9530	9530	9530	9530	50
492	20230613	104100	284943020	9530	9530	9530	9530	1
493	20230613	104000	284933490	9540	9540	9540	9540	8
494	20230613	103900	284857170	9530	9530	9530	9530	0
495	20230613	103800	284857170	9530	9530	9530	9530	0
496	20230613	103700	284857170	9530	9530	9530	9530	1
497	20230613	103600	284847640	9560	9560	9560	9560	20
498	20230613	103500	284656440	9560	9560	9560	9560	0
499	20230613	103400	284656440	9560	9530	9560	9500	3337
500	20230613	103300	252906340	9530	9530	9530	9530	495
501	20230613	103200	248188990	9530	9560	9560	9530	484
502	20230613	103100	243570350	9560	9570	9570	9560	22
503	20230613	103000	243359820	9570	9570	9570	9570	0
504	20230613	102900	243359820	9570	9570	9570	9570	1
505	20230613	102800	243350250	9540	9540	9540	9540	1
506	20230613	102700	243340710	9590	9580	9590	9580	5
507	20230613	102600	243292770	9530	9560	9590	9530	334
508	20230613	102500	240107330	9550	9550	9550	9550	1
509	20230613	102400	240097780	9550	9550	9550	9550	269
510	20230613	102300	237528830	9550	9550	9550	9550	240
511	20230613	102200	235236830	9550	9550	9550	9550	11
512	20230613	102100	235131780	9560	9560	9560	9560	5
513	20230613	102000	235083980	9560	9560	9560	9560	10
514	20230613	101900	234988380	9550	9560	9560	9550	6
515	20230613	101800	234931030	9560	9560	9560	9560	3
516	20230613	101700	234902350	9550	9550	9550	9550	197
517	20230613	101600	233021000	9550	9550	9550	9550	1
518	20230613	101500	233011450	9560	9560	9560	9560	2
519	20230613	101400	232992330	9550	9550	9550	9550	317
520	20230613	101300	229964980	9550	9550	9550	9540	138
521	20230613	101200	228647190	9550	9560	9560	9550	95
522	20230613	101100	227739860	9550	9550	9550	9550	0
523	20230613	101000	227739860	9550	9580	9580	9550	2
524	20230613	100900	227720730	9580	9580	9580	9580	5
525	20230613	100800	227672830	9550	9550	9550	9550	800
526	20230613	100700	220032830	9550	9550	9550	9550	1
527	20230613	100600	220023280	9590	9590	9590	9590	0
528	20230613	100500	220023280	9590	9590	9590	9590	5
529	20230613	100400	219975330	9550	9560	9560	9550	301
530	20230613	100300	217097780	9560	9570	9570	9560	261
531	20230613	100200	214601230	9570	9570	9570	9570	0
532	20230613	100100	214601230	9570	9570	9570	9570	74
533	20230613	100000	213893050	9570	9570	9570	9570	0
534	20230613	095900	213893050	9570	9570	9570	9570	352
535	20230613	095800	210524410	9570	9590	9590	9570	61
536	20230613	095700	209939730	9600	9620	9620	9600	164
537	20230613	095600	208365030	9600	9600	9600	9600	0
538	20230613	095500	208365030	9600	9620	9620	9600	2
539	20230613	095400	208345810	9620	9620	9620	9620	11
540	20230613	095300	208239990	9620	9620	9620	9620	36
541	20230613	095200	207893670	9620	9620	9620	9600	142
542	20230613	095100	206528950	9620	9620	9620	9620	9
543	20230613	095000	206442370	9620	9610	9620	9610	135
544	20230613	094900	205144940	9610	9600	9610	9600	4
545	20230613	094800	205106510	9620	9620	9620	9620	3
546	20230613	094700	205077650	9620	9610	9620	9600	144
547	20230613	094600	203694090	9610	9590	9610	9590	27
548	20230613	094500	203435080	9620	9620	9620	9600	25
549	20230613	094400	203194820	9620	9610	9620	9600	66
550	20230613	094300	202560540	9620	9620	9620	9610	11
551	20230613	094200	202454730	9620	9610	9620	9600	47
552	20230613	094100	202002990	9610	9610	9610	9610	2
553	20230613	094000	201983770	9590	9590	9620	9590	596
554	20230613	093900	196252830	9590	9590	9590	9590	915
555	20230613	093800	187477980	9620	9620	9620	9620	1
556	20230613	093700	187468360	9590	9610	9610	9590	916
557	20230613	093600	178665620	9610	9610	9610	9610	1
558	20230613	093500	178656010	9610	9590	9610	9590	92
559	20230613	093400	177773710	9600	9600	9600	9600	349
560	20230613	093300	174423310	9610	9600	9610	9600	861
561	20230613	093200	166155360	9600	9590	9600	9590	103
562	20230613	093100	165167040	9560	9570	9590	9560	196
563	20230613	093000	163291270	9560	9560	9560	9560	70
564	20230613	092900	162622070	9560	9560	9560	9560	0
565	20230613	092800	162622070	9560	9560	9560	9560	1
566	20230613	092700	162612510	9570	9570	9570	9570	453
567	20230613	092600	158277300	9570	9580	9580	9570	42
568	20230613	092500	157875010	9570	9580	9580	9570	12
569	20230613	092400	157760060	9580	9590	9590	9580	100
570	20230613	092300	156802050	9580	9590	9590	9580	139
571	20230613	092200	155469140	9590	9600	9600	9590	102
572	20230613	092100	154490950	9600	9590	9600	9590	207
573	20230613	092000	152504480	9590	9580	9590	9580	100
574	20230613	091900	151546190	9580	9570	9580	9560	295
575	20230613	091800	148724000	9580	9580	9580	9580	2
576	20230613	091700	148704840	9580	9580	9600	9570	1004
577	20230613	091600	139089400	9590	9600	9600	9590	317
578	20230613	091500	136049140	9610	9610	9620	9610	103
579	20230613	091400	135059220	9600	9590	9600	9590	213
580	20230613	091300	133015440	9590	9620	9620	9590	278
581	20230613	091200	130345920	9620	9620	9630	9620	126
582	20230613	091100	129133790	9620	9620	9630	9620	385
583	20230613	091000	125427090	9620	9630	9630	9620	6
584	20230613	090900	125369320	9630	9650	9650	9620	64
585	20230613	090800	124753210	9660	9640	9670	9640	567
586	20230613	090700	119281760	9630	9590	9630	9590	212
587	20230613	090600	117242770	9590	9580	9590	9580	320
588	20230613	090500	114175480	9580	9570	9580	9570	1104
589	20230613	090400	103609940	9570	9590	9590	9570	184
590	20230613	090300	101846830	9590	9590	9590	9590	276
591	20230613	090200	99199990	9600	9630	9650	9600	568
592	20230613	090100	93732970	9630	9690	9690	9630	520
593	20230613	090000	88713340	9650	9700	9740	9650	8151