KissMeData/064520/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204100	921411850	6550	6550	6550	6550	1797
3	20230613	204000	921411850	6550	6550	6550	6550	0
4	20230613	203900	921411850	6550	6550	6550	6550	0
5	20230613	203800	921411850	6550	6550	6550	6550	0
6	20230613	203700	921411850	6550	6550	6550	6550	0
7	20230613	203600	921411850	6550	6550	6550	6550	0
8	20230613	203500	921411850	6550	6550	6550	6550	0
9	20230613	203400	921411850	6550	6550	6550	6550	0
10	20230613	203300	921411850	6550	6550	6550	6550	0
11	20230613	203200	921411850	6550	6550	6550	6550	0
12	20230613	203100	921411850	6550	6550	6550	6550	0
13	20230613	203000	921411850	6550	6550	6550	6550	0
14	20230613	202900	921411850	6550	6550	6550	6550	0
15	20230613	202800	921411850	6550	6550	6550	6550	0
16	20230613	202700	921411850	6550	6550	6550	6550	0
17	20230613	202600	921411850	6550	6550	6550	6550	0
18	20230613	202500	921411850	6550	6550	6550	6550	0
19	20230613	202400	921411850	6550	6550	6550	6550	0
20	20230613	202300	921411850	6550	6550	6550	6550	0
21	20230613	202200	921411850	6550	6550	6550	6550	0
22	20230613	202100	921411850	6550	6550	6550	6550	0
23	20230613	202000	921411850	6550	6550	6550	6550	0
24	20230613	201900	921411850	6550	6550	6550	6550	0
25	20230613	201800	921411850	6550	6550	6550	6550	0
26	20230613	201700	921411850	6550	6550	6550	6550	0
27	20230613	201600	921411850	6550	6550	6550	6550	0
28	20230613	201500	921411850	6550	6550	6550	6550	0
29	20230613	201400	921411850	6550	6550	6550	6550	0
30	20230613	201300	921411850	6550	6550	6550	6550	0
31	20230613	201200	921411850	6550	6550	6550	6550	0
32	20230613	201100	921411850	6550	6550	6550	6550	1797
33	20230613	201000	921411850	6550	6550	6550	6550	0
34	20230613	200900	921411850	6550	6550	6550	6550	0
35	20230613	200800	921411850	6550	6550	6550	6550	0
36	20230613	200700	921411850	6550	6550	6550	6550	0
37	20230613	200600	921411850	6550	6550	6550	6550	0
38	20230613	200500	921411850	6550	6550	6550	6550	0
39	20230613	200400	921411850	6550	6550	6550	6550	0
40	20230613	200300	921411850	6550	6550	6550	6550	0
41	20230613	200200	921411850	6550	6550	6550	6550	0
42	20230613	200100	921411850	6550	6550	6550	6550	0
43	20230613	200000	921411850	6550	6550	6550	6550	0
44	20230613	195900	921411850	6550	6550	6550	6550	0
45	20230613	195800	921411850	6550	6550	6550	6550	0
46	20230613	195700	921411850	6550	6550	6550	6550	0
47	20230613	195600	921411850	6550	6550	6550	6550	0
48	20230613	195500	921411850	6550	6550	6550	6550	0
49	20230613	195400	921411850	6550	6550	6550	6550	0
50	20230613	195300	921411850	6550	6550	6550	6550	0
51	20230613	195200	921411850	6550	6550	6550	6550	0
52	20230613	195100	921411850	6550	6550	6550	6550	0
53	20230613	195000	921411850	6550	6550	6550	6550	0
54	20230613	194900	921411850	6550	6550	6550	6550	0
55	20230613	194800	921411850	6550	6550	6550	6550	0
56	20230613	194700	921411850	6550	6550	6550	6550	0
57	20230613	194600	921411850	6550	6550	6550	6550	0
58	20230613	194500	921411850	6550	6550	6550	6550	0
59	20230613	194400	921411850	6550	6550	6550	6550	0
60	20230613	194300	921411850	6550	6550	6550	6550	0
61	20230613	194200	921411850	6550	6550	6550	6550	0
62	20230613	194100	921411850	6550	6550	6550	6550	1797
63	20230613	194000	921411850	6550	6550	6550	6550	0
64	20230613	193900	921411850	6550	6550	6550	6550	0
65	20230613	193800	921411850	6550	6550	6550	6550	0
66	20230613	193700	921411850	6550	6550	6550	6550	0
67	20230613	193600	921411850	6550	6550	6550	6550	0
68	20230613	193500	921411850	6550	6550	6550	6550	0
69	20230613	193400	921411850	6550	6550	6550	6550	0
70	20230613	193300	921411850	6550	6550	6550	6550	0
71	20230613	193200	921411850	6550	6550	6550	6550	0
72	20230613	193100	921411850	6550	6550	6550	6550	0
73	20230613	193000	921411850	6550	6550	6550	6550	0
74	20230613	192900	921411850	6550	6550	6550	6550	0
75	20230613	192800	921411850	6550	6550	6550	6550	0
76	20230613	192700	921411850	6550	6550	6550	6550	0
77	20230613	192600	921411850	6550	6550	6550	6550	0
78	20230613	192500	921411850	6550	6550	6550	6550	0
79	20230613	192400	921411850	6550	6550	6550	6550	0
80	20230613	192300	921411850	6550	6550	6550	6550	0
81	20230613	192200	921411850	6550	6550	6550	6550	0
82	20230613	192100	921411850	6550	6550	6550	6550	0
83	20230613	192000	921411850	6550	6550	6550	6550	0
84	20230613	191900	921411850	6550	6550	6550	6550	0
85	20230613	191800	921411850	6550	6550	6550	6550	0
86	20230613	191700	921411850	6550	6550	6550	6550	0
87	20230613	191600	921411850	6550	6550	6550	6550	0
88	20230613	191500	921411850	6550	6550	6550	6550	0
89	20230613	191400	921411850	6550	6550	6550	6550	0
90	20230613	191300	921411850	6550	6550	6550	6550	0
91	20230613	191200	921411850	6550	6550	6550	6550	0
92	20230613	191100	921411850	6550	6550	6550	6550	1797
93	20230613	191000	921411850	6550	6550	6550	6550	0
94	20230613	190900	921411850	6550	6550	6550	6550	0
95	20230613	190800	921411850	6550	6550	6550	6550	0
96	20230613	190700	921411850	6550	6550	6550	6550	0
97	20230613	190600	921411850	6550	6550	6550	6550	0
98	20230613	190500	921411850	6550	6550	6550	6550	0
99	20230613	190400	921411850	6550	6550	6550	6550	0
100	20230613	190300	921411850	6550	6550	6550	6550	0
101	20230613	190200	921411850	6550	6550	6550	6550	0
102	20230613	190100	921411850	6550	6550	6550	6550	0
103	20230613	190000	921411850	6550	6550	6550	6550	0
104	20230613	185900	921411850	6550	6550	6550	6550	0
105	20230613	185800	921411850	6550	6550	6550	6550	0
106	20230613	185700	921411850	6550	6550	6550	6550	0
107	20230613	185600	921411850	6550	6550	6550	6550	0
108	20230613	185500	921411850	6550	6550	6550	6550	0
109	20230613	185400	921411850	6550	6550	6550	6550	0
110	20230613	185300	921411850	6550	6550	6550	6550	0
111	20230613	185200	921411850	6550	6550	6550	6550	0
112	20230613	185100	921411850	6550	6550	6550	6550	0
113	20230613	185000	921411850	6550	6550	6550	6550	0
114	20230613	184900	921411850	6550	6550	6550	6550	0
115	20230613	184800	921411850	6550	6550	6550	6550	0
116	20230613	184700	921411850	6550	6550	6550	6550	0
117	20230613	184600	921411850	6550	6550	6550	6550	0
118	20230613	184500	921411850	6550	6550	6550	6550	0
119	20230613	184400	921411850	6550	6550	6550	6550	0
120	20230613	184300	921411850	6550	6550	6550	6550	0
121	20230613	184200	921411850	6550	6550	6550	6550	0
122	20230613	184100	921411850	6550	6550	6550	6550	1797
123	20230613	184000	921411850	6550	6550	6550	6550	0
124	20230613	183900	921411850	6550	6550	6550	6550	0
125	20230613	183800	921411850	6550	6550	6550	6550	0
126	20230613	183700	921411850	6550	6550	6550	6550	0
127	20230613	183600	921411850	6550	6550	6550	6550	0
128	20230613	183500	921411850	6550	6550	6550	6550	0
129	20230613	183400	921411850	6550	6550	6550	6550	0
130	20230613	183300	921411850	6550	6550	6550	6550	0
131	20230613	183200	921411850	6550	6550	6550	6550	0
132	20230613	183100	921411850	6550	6550	6550	6550	0
133	20230613	183000	921411850	6550	6550	6550	6550	0
134	20230613	182900	921411850	6550	6550	6550	6550	0
135	20230613	182800	921411850	6550	6550	6550	6550	0
136	20230613	182700	921411850	6550	6550	6550	6550	0
137	20230613	182600	921411850	6550	6550	6550	6550	0
138	20230613	182500	921411850	6550	6550	6550	6550	0
139	20230613	182400	921411850	6550	6550	6550	6550	0
140	20230613	182300	921411850	6550	6550	6550	6550	0
141	20230613	182200	921411850	6550	6550	6550	6550	0
142	20230613	182100	921411850	6550	6550	6550	6550	0
143	20230613	182000	921411850	6550	6550	6550	6550	0
144	20230613	181900	921411850	6550	6550	6550	6550	0
145	20230613	181800	921411850	6550	6550	6550	6550	0
146	20230613	181700	921411850	6550	6550	6550	6550	0
147	20230613	181600	921411850	6550	6550	6550	6550	0
148	20230613	181500	921411850	6550	6550	6550	6550	0
149	20230613	181400	921411850	6550	6550	6550	6550	0
150	20230613	181300	921411850	6550	6550	6550	6550	0
151	20230613	181200	921411850	6550	6550	6550	6550	0
152	20230613	181100	921411850	6550	6550	6550	6550	1797
153	20230613	181000	921411850	6550	6550	6550	6550	0
154	20230613	180900	921411850	6550	6550	6550	6550	0
155	20230613	180800	921411850	6550	6550	6550	6550	0
156	20230613	180700	921411850	6550	6550	6550	6550	0
157	20230613	180600	921411850	6550	6550	6550	6550	0
158	20230613	180500	921411850	6550	6550	6550	6550	0
159	20230613	180400	921411850	6550	6550	6550	6550	0
160	20230613	180300	921411850	6550	6550	6550	6550	0
161	20230613	180200	921411850	6550	6550	6550	6550	0
162	20230613	180100	921411850	6550	6550	6550	6550	0
163	20230613	180000	921411850	6550	6550	6550	6550	0
164	20230613	175900	921411850	6550	6550	6550	6550	0
165	20230613	175800	921411850	6550	6550	6550	6550	0
166	20230613	175700	921411850	6550	6550	6550	6550	0
167	20230613	175600	921411850	6550	6550	6550	6550	0
168	20230613	175500	921411850	6550	6550	6550	6550	0
169	20230613	175400	921411850	6550	6550	6550	6550	0
170	20230613	175300	921411850	6550	6550	6550	6550	0
171	20230613	175200	921411850	6550	6550	6550	6550	0
172	20230613	175100	921411850	6550	6550	6550	6550	0
173	20230613	175000	921411850	6550	6550	6550	6550	0
174	20230613	174900	921411850	6550	6550	6550	6550	0
175	20230613	174800	921411850	6550	6550	6550	6550	0
176	20230613	174700	921411850	6550	6550	6550	6550	0
177	20230613	174600	921411850	6550	6550	6550	6550	0
178	20230613	174500	921411850	6550	6550	6550	6550	0
179	20230613	174400	921411850	6550	6550	6550	6550	0
180	20230613	174300	921411850	6550	6550	6550	6550	0
181	20230613	174200	921411850	6550	6550	6550	6550	0
182	20230613	174100	921411850	6550	6550	6550	6550	1797
183	20230613	174000	921411850	6550	6550	6550	6550	0
184	20230613	173900	921411850	6550	6550	6550	6550	0
185	20230613	173800	921411850	6550	6550	6550	6550	0
186	20230613	173700	921411850	6550	6550	6550	6550	0
187	20230613	173600	921411850	6550	6550	6550	6550	0
188	20230613	173500	921411850	6550	6550	6550	6550	0
189	20230613	173400	921411850	6550	6550	6550	6550	0
190	20230613	173300	921411850	6550	6550	6550	6550	0
191	20230613	173200	921411850	6550	6550	6550	6550	0
192	20230613	173100	921411850	6550	6550	6550	6550	0
193	20230613	173000	921411850	6550	6550	6550	6550	0
194	20230613	172900	921411850	6550	6550	6550	6550	0
195	20230613	172800	921411850	6550	6550	6550	6550	0
196	20230613	172700	921411850	6550	6550	6550	6550	0
197	20230613	172600	921411850	6550	6550	6550	6550	0
198	20230613	172500	921411850	6550	6550	6550	6550	0
199	20230613	172400	921411850	6550	6550	6550	6550	0
200	20230613	172300	921411850	6550	6550	6550	6550	0
201	20230613	172200	921411850	6550	6550	6550	6550	0
202	20230613	172100	921411850	6550	6550	6550	6550	0
203	20230613	172000	921411850	6550	6550	6550	6550	0
204	20230613	171900	921411850	6550	6550	6550	6550	0
205	20230613	171800	921411850	6550	6550	6550	6550	0
206	20230613	171700	921411850	6550	6550	6550	6550	0
207	20230613	171600	921411850	6550	6550	6550	6550	0
208	20230613	171500	921411850	6550	6550	6550	6550	0
209	20230613	171400	921411850	6550	6550	6550	6550	0
210	20230613	171300	921411850	6550	6550	6550	6550	0
211	20230613	171200	921411850	6550	6550	6550	6550	0
212	20230613	171100	921411850	6550	6550	6550	6550	1797
213	20230613	171000	921411850	6550	6550	6550	6550	0
214	20230613	170900	921411850	6550	6550	6550	6550	0
215	20230613	170800	921411850	6550	6550	6550	6550	0
216	20230613	170700	921411850	6550	6550	6550	6550	0
217	20230613	170600	921411850	6550	6550	6550	6550	0
218	20230613	170500	921411850	6550	6550	6550	6550	0
219	20230613	170400	921411850	6550	6550	6550	6550	0
220	20230613	170300	921411850	6550	6550	6550	6550	0
221	20230613	170200	921411850	6550	6550	6550	6550	0
222	20230613	170100	921411850	6550	6550	6550	6550	0
223	20230613	170000	921411850	6550	6550	6550	6550	0
224	20230613	165900	921411850	6550	6550	6550	6550	0
225	20230613	165800	921411850	6550	6550	6550	6550	0
226	20230613	165700	921411850	6550	6550	6550	6550	0
227	20230613	165600	921411850	6550	6550	6550	6550	0
228	20230613	165500	921411850	6550	6550	6550	6550	0
229	20230613	165400	921411850	6550	6550	6550	6550	0
230	20230613	165300	921411850	6550	6550	6550	6550	0
231	20230613	165200	921411850	6550	6550	6550	6550	0
232	20230613	165100	921411850	6550	6550	6550	6550	0
233	20230613	165000	921411850	6550	6550	6550	6550	0
234	20230613	164900	921411850	6550	6550	6550	6550	0
235	20230613	164800	921411850	6550	6550	6550	6550	0
236	20230613	164700	921411850	6550	6550	6550	6550	0
237	20230613	164600	921411850	6550	6550	6550	6550	0
238	20230613	164500	921411850	6550	6550	6550	6550	0
239	20230613	164400	921411850	6550	6550	6550	6550	0
240	20230613	164300	921411850	6550	6550	6550	6550	0
241	20230613	164200	921411850	6550	6550	6550	6550	0
242	20230613	164100	921411850	6550	6550	6550	6550	1797
243	20230613	164000	921411850	6550	6550	6550	6550	0
244	20230613	163900	921411850	6550	6550	6550	6550	0
245	20230613	163800	921411850	6550	6550	6550	6550	0
246	20230613	163700	921411850	6550	6550	6550	6550	0
247	20230613	163600	921411850	6550	6550	6550	6550	0
248	20230613	163500	921411850	6550	6550	6550	6550	0
249	20230613	163400	921411850	6550	6550	6550	6550	0
250	20230613	163300	921411850	6550	6550	6550	6550	0
251	20230613	163200	921411850	6550	6550	6550	6550	0
252	20230613	163100	921411850	6550	6550	6550	6550	0
253	20230613	163000	921411850	6550	6550	6550	6550	0
254	20230613	162900	921411850	6550	6550	6550	6550	0
255	20230613	162800	921411850	6550	6550	6550	6550	0
256	20230613	162700	921411850	6550	6550	6550	6550	0
257	20230613	162600	921411850	6550	6550	6550	6550	0
258	20230613	162500	921411850	6550	6550	6550	6550	0
259	20230613	162400	921411850	6550	6550	6550	6550	0
260	20230613	162300	921411850	6550	6550	6550	6550	0
261	20230613	162200	921411850	6550	6550	6550	6550	0
262	20230613	162100	921411850	6550	6550	6550	6550	0
263	20230613	162000	921411850	6550	6550	6550	6550	0
264	20230613	161900	921411850	6550	6550	6550	6550	0
265	20230613	161800	921411850	6550	6550	6550	6550	0
266	20230613	161700	921411850	6550	6550	6550	6550	0
267	20230613	161600	921411850	6550	6550	6550	6550	0
268	20230613	161500	921411850	6550	6550	6550	6550	0
269	20230613	161400	921411850	6550	6550	6550	6550	0
270	20230613	161300	921411850	6550	6550	6550	6550	0
271	20230613	161200	921411850	6550	6550	6550	6550	0
272	20230613	161100	921411850	6550	6550	6550	6550	1797
273	20230613	161000	921411850	6550	6550	6550	6550	0
274	20230613	160900	921411850	6550	6550	6550	6550	0
275	20230613	160800	921411850	6550	6550	6550	6550	0
276	20230613	160700	921411850	6550	6550	6550	6550	0
277	20230613	160600	921411850	6550	6550	6550	6550	0
278	20230613	160500	921411850	6550	6550	6550	6550	0
279	20230613	160400	921411850	6550	6550	6550	6550	0
280	20230613	160300	921411850	6550	6550	6550	6550	0
281	20230613	160200	921411850	6550	6550	6550	6550	0
282	20230613	160100	921411850	6550	6550	6550	6550	0
283	20230613	160000	921411850	6550	6550	6550	6550	0
284	20230613	155900	921411850	6550	6550	6550	6550	0
285	20230613	155800	921411850	6550	6550	6550	6550	0
286	20230613	155700	921411850	6550	6550	6550	6550	0
287	20230613	155600	921411850	6550	6550	6550	6550	0
288	20230613	155500	921411850	6550	6550	6550	6550	0
289	20230613	155400	921411850	6550	6550	6550	6550	0
290	20230613	155300	921411850	6550	6550	6550	6550	0
291	20230613	155200	921411850	6550	6550	6550	6550	0
292	20230613	155100	921411850	6550	6550	6550	6550	0
293	20230613	155000	921411850	6550	6550	6550	6550	0
294	20230613	154900	921411850	6550	6550	6550	6550	0
295	20230613	154800	921411850	6550	6550	6550	6550	0
296	20230613	154700	921411850	6550	6550	6550	6550	0
297	20230613	154600	921411850	6550	6550	6550	6550	0
298	20230613	154500	921411850	6550	6550	6550	6550	0
299	20230613	154400	921411850	6550	6550	6550	6550	0
300	20230613	154300	921411850	6550	6550	6550	6550	0
301	20230613	154200	921411850	6550	6550	6550	6550	0
302	20230613	154100	921411850	6550	6550	6550	6550	1797
303	20230613	154000	921411850	6550	6550	6550	6550	0
304	20230613	153900	921411850	6550	6550	6550	6550	0
305	20230613	153800	921411850	6550	6550	6550	6550	0
306	20230613	153700	921411850	6550	6550	6550	6550	0
307	20230613	153600	921411850	6550	6550	6550	6550	0
308	20230613	153500	921411850	6550	6550	6550	6550	0
309	20230613	153400	921411850	6550	6550	6550	6550	0
310	20230613	153300	921411850	6550	6550	6550	6550	0
311	20230613	153200	921411850	6550	6550	6550	6550	0
312	20230613	153100	921411850	6550	6550	6550	6550	0
313	20230613	153000	921411850	6550	6550	6550	6550	1797
314	20230613	152900	909641500	6600	6600	6600	6600	0
315	20230613	152800	909641500	6600	6600	6600	6600	0
316	20230613	152700	909641500	6600	6600	6600	6600	0
317	20230613	152600	909641500	6600	6600	6600	6600	0
318	20230613	152500	909641500	6600	6600	6600	6600	0
319	20230613	152400	909641500	6600	6600	6600	6600	0
320	20230613	152300	909641500	6600	6600	6600	6600	0
321	20230613	152200	909641500	6600	6600	6600	6600	0
322	20230613	152100	909641500	6600	6600	6600	6600	0
323	20230613	152000	909641500	6600	6600	6600	6600	0
324	20230613	151900	909641500	6600	6500	6600	6500	1809
325	20230613	151800	897756410	6500	6500	6500	6500	151
326	20230613	151700	896774910	6490	6490	6490	6460	501
327	20230613	151600	893530380	6490	6490	6490	6490	0
328	20230613	151500	893530380	6490	6490	6490	6490	2
329	20230613	151400	893517400	6490	6480	6490	6480	502
330	20230613	151300	890264420	6480	6480	6480	6480	50
331	20230613	151200	889940420	6480	6480	6480	6480	3
332	20230613	151100	889920980	6480	6480	6480	6480	0
333	20230613	151000	889920980	6480	6460	6480	6460	322
334	20230613	150900	887839360	6460	6460	6460	6460	21
335	20230613	150800	887703700	6460	6460	6460	6460	143
336	20230613	150700	886779920	6460	6460	6460	6460	450
337	20230613	150600	883872920	6460	6460	6460	6460	0
338	20230613	150500	883872920	6460	6460	6460	6460	50
339	20230613	150400	883549920	6460	6460	6460	6460	0
340	20230613	150300	883549920	6460	6460	6460	6460	130
341	20230613	150200	882710120	6460	6460	6460	6460	151
342	20230613	150100	881734660	6480	6480	6480	6480	98
343	20230613	150000	881099620	6460	6460	6490	6460	652
344	20230613	145900	876887670	6460	6460	6460	6460	0
345	20230613	145800	876887670	6460	6460	6460	6460	3270
346	20230613	145700	855763470	6470	6470	6470	6470	196
347	20230613	145600	854495350	6510	6480	6510	6470	137
348	20230613	145500	853608810	6490	6490	6490	6490	0
349	20230613	145400	853608810	6490	6500	6500	6490	15
350	20230613	145300	853511420	6500	6500	6500	6500	4
351	20230613	145200	853485420	6500	6500	6500	6500	0
352	20230613	145100	853485420	6500	6500	6500	6500	1
353	20230613	145000	853478920	6510	6510	6510	6510	1
354	20230613	144900	853472410	6510	6510	6510	6510	1
355	20230613	144800	853465900	6460	6460	6460	6460	0
356	20230613	144700	853465900	6460	6460	6460	6460	0
357	20230613	144600	853465900	6460	6460	6460	6460	1
358	20230613	144500	853459440	6460	6470	6470	6460	2020
359	20230613	144400	840397030	6480	6490	6490	6480	438
360	20230613	144300	837555670	6490	6490	6490	6490	10
361	20230613	144200	837490770	6490	6490	6490	6490	300
362	20230613	144100	835543770	6460	6460	6460	6460	0
363	20230613	144000	835543770	6460	6460	6460	6460	958
364	20230613	143900	829355090	6460	6470	6470	6460	1805
365	20230613	143800	817694690	6460	6460	6460	6460	1000
366	20230613	143700	811234690	6470	6470	6470	6470	8
367	20230613	143600	811182930	6480	6480	6480	6470	115
368	20230613	143500	810438730	6470	6480	6480	6470	1191
369	20230613	143400	802725240	6490	6490	6490	6490	0
370	20230613	143300	802725240	6490	6480	6490	6480	100
371	20230613	143200	802077230	6480	6460	6480	6460	692
372	20230613	143100	797606890	6460	6460	6460	6460	51
373	20230613	143000	797277430	6460	6470	6470	6460	2153
374	20230613	142900	783369020	6470	6470	6470	6470	9
375	20230613	142800	783310790	6470	6470	6470	6470	0
376	20230613	142700	783310790	6470	6470	6470	6470	0
377	20230613	142600	783310790	6470	6470	6470	6470	0
378	20230613	142500	783310790	6470	6470	6470	6470	1111
379	20230613	142400	776122620	6470	6470	6470	6470	50
380	20230613	142300	775799120	6460	6470	6470	6460	1000
381	20230613	142200	769338120	6460	6480	6480	6460	3101
382	20230613	142100	749291740	6490	6490	6490	6490	150
383	20230613	142000	748318240	6490	6490	6490	6490	59
384	20230613	141900	747935330	6500	6500	6500	6500	0
385	20230613	141800	747935330	6500	6500	6500	6500	10
386	20230613	141700	747870330	6500	6500	6500	6500	0
387	20230613	141600	747870330	6500	6500	6500	6500	1
388	20230613	141500	747863830	6500	6500	6500	6500	100
389	20230613	141400	747213830	6500	6500	6500	6500	0
390	20230613	141300	747213830	6500	6500	6500	6500	426
391	20230613	141200	744444830	6500	6500	6500	6500	0
392	20230613	141100	744444830	6500	6500	6500	6500	1000
393	20230613	141000	737944830	6510	6510	6510	6510	0
394	20230613	140900	737944830	6510	6510	6510	6510	1000
395	20230613	140800	731434830	6510	6520	6520	6510	1002
396	20230613	140700	724911790	6500	6500	6500	6500	0
397	20230613	140600	724911790	6500	6500	6500	6500	2091
398	20230613	140500	711320290	6500	6500	6500	6500	83
399	20230613	140400	710780790	6500	6500	6500	6500	0
400	20230613	140300	710780790	6500	6500	6500	6500	0
401	20230613	140200	710780790	6500	6510	6510	6500	370
402	20230613	140100	708375630	6520	6570	6570	6520	846
403	20230613	140000	702854710	6570	6570	6570	6570	5
404	20230613	135900	702821860	6570	6570	6570	6570	0
405	20230613	135800	702821860	6570	6570	6570	6570	0
406	20230613	135700	702821860	6570	6570	6570	6570	0
407	20230613	135600	702821860	6570	6570	6570	6570	2
408	20230613	135500	702808720	6590	6590	6590	6590	0
409	20230613	135400	702808720	6590	6570	6590	6570	1000
410	20230613	135300	696238100	6570	6560	6570	6560	500
411	20230613	135200	692955730	6560	6520	6560	6520	4
412	20230613	135100	692929610	6520	6560	6590	6520	1512
413	20230613	135000	682976890	6590	6540	6590	6540	2000
414	20230613	134900	669847920	6540	6520	6540	6520	41
415	20230613	134800	669580580	6520	6530	6530	6520	500
416	20230613	134700	666320240	6550	6540	6550	6540	85
417	20230613	134600	665764300	6550	6540	6550	6540	3
418	20230613	134500	665744660	6550	6550	6550	6550	0
419	20230613	134400	665744660	6550	6550	6550	6550	1
420	20230613	134300	665738110	6550	6540	6550	6490	2317
421	20230613	134200	650564630	6550	6510	6550	6480	1454
422	20230613	134100	641079050	6480	6510	6510	6480	720
423	20230613	134000	636412850	6510	6490	6510	6490	688
424	20230613	133900	631947680	6490	6490	6490	6490	35
425	20230613	133800	631720530	6490	6490	6490	6490	300
426	20230613	133700	629773530	6490	6480	6490	6480	296
427	20230613	133600	627854750	6480	6480	6480	6480	40
428	20230613	133500	627595550	6480	6480	6480	6480	0
429	20230613	133400	627595550	6480	6480	6480	6470	117
430	20230613	133300	626838390	6480	6480	6490	6470	863
431	20230613	133200	621246630	6480	6470	6480	6470	122
432	20230613	133100	620456280	6480	6480	6480	6480	0
433	20230613	133000	620456280	6480	6450	6480	6450	905
434	20230613	132900	614609880	6490	6450	6490	6450	4081
435	20230613	132800	588190130	6450	6490	6490	6450	893
436	20230613	132700	582414390	6480	6490	6490	6480	1023
437	20230613	132600	575780120	6480	6570	6570	6480	17244
438	20230613	132500	463501040	6610	6600	6610	6550	3001
439	20230613	132400	443809870	6620	6620	6620	6620	2
440	20230613	132300	443796630	6620	6620	6620	6620	0
441	20230613	132200	443796630	6620	6620	6620	6620	0
442	20230613	132100	443796630	6620	6620	6620	6620	10
443	20230613	132000	443730430	6630	6630	6630	6630	0
444	20230613	131900	443730430	6630	6630	6630	6630	0
445	20230613	131800	443730430	6630	6630	6630	6630	0
446	20230613	131700	443730430	6630	6630	6630	6630	0
447	20230613	131600	443730430	6630	6630	6630	6630	6
448	20230613	131500	443690650	6630	6600	6630	6600	287
449	20230613	131400	441796210	6600	6600	6600	6600	1
450	20230613	131300	441789610	6600	6590	6600	6590	8
451	20230613	131200	441736880	6600	6590	6600	6590	500
452	20230613	131100	438437220	6590	6580	6590	6580	600
453	20230613	131000	434483580	6560	6560	6560	6560	0
454	20230613	130900	434483580	6560	6560	6560	6560	1
455	20230613	130800	434477020	6560	6570	6570	6560	67
456	20230613	130700	434036990	6570	6570	6570	6570	111
457	20230613	130600	433307720	6580	6570	6580	6570	1210
458	20230613	130500	425357050	6580	6580	6580	6580	0
459	20230613	130400	425357050	6580	6590	6590	6580	1576
460	20230613	130300	414986960	6590	6610	6610	6590	710
461	20230613	130200	410300960	6630	6610	6630	6610	2
462	20230613	130100	410287720	6630	6630	6630	6630	0
463	20230613	130000	410287720	6630	6630	6630	6630	7
464	20230613	125900	410241310	6620	6620	6620	6620	8
465	20230613	125800	410188350	6630	6630	6630	6630	0
466	20230613	125700	410188350	6630	6630	6630	6630	0
467	20230613	125600	410188350	6630	6630	6630	6630	1
468	20230613	125500	410181720	6650	6650	6650	6650	0
469	20230613	125400	410181720	6650	6650	6650	6650	0
470	20230613	125300	410181720	6650	6650	6650	6650	0
471	20230613	125200	410181720	6650	6650	6650	6650	0
472	20230613	125100	410181720	6650	6650	6650	6650	0
473	20230613	125000	410181720	6650	6650	6650	6650	0
474	20230613	124900	410181720	6650	6640	6650	6640	50
475	20230613	124800	409849580	6650	6630	6650	6630	1001
476	20230613	124700	403194320	6650	6650	6650	6650	0
477	20230613	124600	403194320	6650	6650	6650	6650	0
478	20230613	124500	403194320	6650	6650	6650	6650	0
479	20230613	124400	403194320	6650	6650	6650	6650	0
480	20230613	124300	403194320	6650	6630	6650	6630	1200
481	20230613	124200	395228120	6630	6630	6630	6630	1
482	20230613	124100	395221490	6590	6610	6650	6590	15043
483	20230613	124000	295207540	6570	6570	6570	6570	0
484	20230613	123900	295207540	6570	6610	6610	6570	260
485	20230613	123800	293489340	6650	6650	6650	6650	0
486	20230613	123700	293489340	6650	6620	6650	6620	4200
487	20230613	123600	265571330	6650	6560	6650	6560	5753
488	20230613	123500	227403300	6560	6570	6570	6560	2342
489	20230613	123400	212029550	6580	6580	6580	6580	110
490	20230613	123300	211305750	6600	6600	6600	6600	1
491	20230613	123200	211299150	6580	6580	6580	6580	0
492	20230613	123100	211299150	6580	6590	6590	6580	239
493	20230613	123000	209725630	6610	6600	6610	6600	911
494	20230613	122900	203705410	6600	6600	6600	6600	0
495	20230613	122800	203705410	6600	6600	6600	6600	0
496	20230613	122700	203705410	6600	6600	6600	6600	0
497	20230613	122600	203705410	6600	6600	6600	6600	0
498	20230613	122500	203705410	6600	6600	6600	6600	0
499	20230613	122400	203705410	6600	6600	6600	6600	0
500	20230613	122300	203705410	6600	6600	6600	6600	0
501	20230613	122200	203705410	6600	6600	6600	6600	0
502	20230613	122100	203705410	6600	6600	6600	6600	3
503	20230613	122000	203685610	6640	6640	6640	6640	0
504	20230613	121900	203685610	6640	6640	6640	6640	0
505	20230613	121800	203685610	6640	6640	6640	6640	0
506	20230613	121700	203685610	6640	6640	6640	6640	0
507	20230613	121600	203685610	6640	6600	6640	6600	990
508	20230613	121500	197138430	6600	6600	6600	6600	0
509	20230613	121400	197138430	6600	6600	6600	6600	0
510	20230613	121300	197138430	6600	6600	6600	6600	0
511	20230613	121200	197138430	6600	6600	6600	6600	0
512	20230613	121100	197138430	6600	6600	6600	6600	0
513	20230613	121000	197138430	6600	6600	6600	6600	0
514	20230613	120900	197138430	6600	6600	6600	6600	0
515	20230613	120800	197138430	6600	6600	6600	6600	0
516	20230613	120700	197138430	6600	6600	6600	6600	0
517	20230613	120600	197138430	6600	6600	6600	6600	0
518	20230613	120500	197138430	6600	6600	6600	6600	0
519	20230613	120400	197138430	6600	6600	6600	6600	0
520	20230613	120300	197138430	6600	6600	6600	6600	0
521	20230613	120200	197138430	6600	6600	6600	6600	0
522	20230613	120100	197138430	6600	6600	6600	6600	0
523	20230613	120000	197138430	6600	6600	6600	6600	2
524	20230613	115900	197125230	6580	6580	6580	6580	0
525	20230613	115800	197125230	6580	6580	6580	6580	0
526	20230613	115700	197125230	6580	6580	6580	6580	0
527	20230613	115600	197125230	6580	6580	6580	6580	0
528	20230613	115500	197125230	6580	6580	6580	6580	0
529	20230613	115400	197125230	6580	6580	6580	6580	0
530	20230613	115300	197125230	6580	6570	6580	6570	354
531	20230613	115200	194798700	6570	6570	6570	6570	69
532	20230613	115100	194345370	6570	6570	6570	6570	1902
533	20230613	115000	181849230	6570	6570	6570	6570	0
534	20230613	114900	181849230	6570	6570	6570	6570	0
535	20230613	114800	181849230	6570	6570	6570	6570	554
536	20230613	114700	178209450	6580	6580	6580	6580	0
537	20230613	114600	178209450	6580	6580	6580	6580	0
538	20230613	114500	178209450	6580	6580	6580	6580	0
539	20230613	114400	178209450	6580	6580	6580	6580	0
540	20230613	114300	178209450	6580	6580	6580	6580	101
541	20230613	114200	177544870	6580	6580	6580	6580	0
542	20230613	114100	177544870	6580	6580	6580	6580	0
543	20230613	114000	177544870	6580	6580	6580	6580	0
544	20230613	113900	177544870	6580	6580	6580	6580	0
545	20230613	113800	177544870	6580	6580	6580	6580	0
546	20230613	113700	177544870	6580	6580	6580	6580	0
547	20230613	113600	177544870	6580	6580	6580	6580	277
548	20230613	113500	175722210	6580	6580	6580	6580	0
549	20230613	113400	175722210	6580	6580	6580	6580	0
550	20230613	113300	175722210	6580	6580	6580	6580	0
551	20230613	113200	175722210	6580	6580	6580	6580	0
552	20230613	113100	175722210	6580	6580	6580	6580	0
553	20230613	113000	175722210	6580	6580	6580	6580	0
554	20230613	112900	175722210	6580	6590	6590	6580	195
555	20230613	112800	174438390	6590	6590	6590	6590	0
556	20230613	112700	174438390	6590	6590	6590	6590	0
557	20230613	112600	174438390	6590	6630	6630	6590	41
558	20230613	112500	174166920	6630	6630	6630	6630	0
559	20230613	112400	174166920	6630	6630	6630	6630	0
560	20230613	112300	174166920	6630	6630	6630	6630	0
561	20230613	112200	174166920	6630	6630	6630	6630	0
562	20230613	112100	174166920	6630	6630	6630	6630	0
563	20230613	112000	174166920	6630	6630	6630	6630	0
564	20230613	111900	174166920	6630	6630	6630	6630	0
565	20230613	111800	174166920	6630	6630	6630	6630	0
566	20230613	111700	174166920	6630	6630	6630	6630	14
567	20230613	111600	174074100	6640	6640	6640	6640	0
568	20230613	111500	174074100	6640	6640	6640	6640	0
569	20230613	111400	174074100	6640	6640	6640	6640	0
570	20230613	111300	174074100	6640	6640	6640	6640	0
571	20230613	111200	174074100	6640	6640	6640	6640	0
572	20230613	111100	174074100	6640	6640	6640	6640	0
573	20230613	111000	174074100	6640	6640	6640	6640	13
574	20230613	110900	173987780	6650	6650	6650	6650	0
575	20230613	110800	173987780	6650	6650	6650	6650	0
576	20230613	110700	173987780	6650	6650	6650	6650	0
577	20230613	110600	173987780	6650	6610	6650	6610	600
578	20230613	110500	170020780	6570	6570	6570	6570	156
579	20230613	110400	168995860	6570	6600	6600	6570	100
580	20230613	110300	168338820	6610	6610	6610	6610	0
581	20230613	110200	168338820	6610	6610	6610	6610	0
582	20230613	110100	168338820	6610	6610	6610	6610	0
583	20230613	110000	168338820	6610	6600	6610	6600	13
584	20230613	105900	168252980	6600	6600	6600	6600	0
585	20230613	105800	168252980	6600	6600	6600	6600	0
586	20230613	105700	168252980	6600	6600	6600	6600	0
587	20230613	105600	168252980	6600	6600	6600	6600	0
588	20230613	105500	168252980	6600	6590	6600	6560	4315
589	20230613	105400	139880210	6590	6590	6590	6590	352
590	20230613	105300	137560530	6610	6610	6610	6610	0
591	20230613	105200	137560530	6610	6610	6610	6610	0
592	20230613	105100	137560530	6610	6610	6610	6610	0
593	20230613	105000	137560530	6610	6610	6610	6610	0
594	20230613	104900	137560530	6610	6610	6610	6610	0
595	20230613	104800	137560530	6610	6610	6610	6610	7
596	20230613	104700	137514260	6610	6610	6610	6610	0
597	20230613	104600	137514260	6610	6610	6610	6610	0
598	20230613	104500	137514260	6610	6610	6610	6610	1
599	20230613	104400	137507650	6590	6590	6590	6590	514
600	20230613	104300	134120390	6590	6590	6590	6590	0
601	20230613	104200	134120390	6590	6610	6610	6590	1515
602	20230613	104100	124125250	6640	6640	6640	6640	1
603	20230613	104000	124118610	6610	6610	6610	6610	30
604	20230613	103900	123920310	6640	6640	6640	6640	0
605	20230613	103800	123920310	6640	6610	6640	6610	543
606	20230613	103700	120326790	6610	6610	6610	6610	781
607	20230613	103600	115164380	6610	6610	6610	6610	260
608	20230613	103500	113445780	6600	6600	6600	6600	0
609	20230613	103400	113445780	6600	6600	6600	6600	0
610	20230613	103300	113445780	6600	6600	6600	6600	0
611	20230613	103200	113445780	6600	6600	6600	6600	0
612	20230613	103100	113445780	6600	6600	6600	6600	2
613	20230613	103000	113432580	6610	6610	6610	6600	336
614	20230613	102900	111213800	6650	6650	6650	6650	0
615	20230613	102800	111213800	6650	6650	6650	6650	1
616	20230613	102700	111207150	6610	6610	6610	6610	1
617	20230613	102600	111200540	6600	6600	6600	6600	0
618	20230613	102500	111200540	6600	6600	6600	6600	2
619	20230613	102400	111187340	6650	6650	6650	6650	1
620	20230613	102300	111180690	6600	6600	6600	6600	0
621	20230613	102200	111180690	6600	6600	6600	6600	0
622	20230613	102100	111180690	6600	6600	6600	6600	0
623	20230613	102000	111180690	6600	6600	6600	6600	0
624	20230613	101900	111180690	6600	6600	6600	6600	0
625	20230613	101800	111180690	6600	6600	6600	6600	300
626	20230613	101700	109200690	6600	6600	6600	6600	1
627	20230613	101600	109194090	6640	6640	6640	6640	0
628	20230613	101500	109194090	6640	6640	6640	6640	0
629	20230613	101400	109194090	6640	6640	6640	6640	0
630	20230613	101300	109194090	6640	6630	6640	6630	144
631	20230613	101200	108237990	6640	6650	6650	6600	482
632	20230613	101100	105033200	6600	6600	6650	6600	609
633	20230613	101000	101013750	6650	6600	6650	6600	51
634	20230613	100900	100677100	6650	6650	6650	6650	1
635	20230613	100800	100670450	6600	6620	6620	6600	280
636	20230613	100700	98822430	6600	6600	6600	6600	0
637	20230613	100600	98822430	6600	6610	6610	6600	100
638	20230613	100500	98162340	6610	6610	6610	6610	0
639	20230613	100400	98162340	6610	6610	6610	6610	0
640	20230613	100300	98162340	6610	6610	6610	6610	167
641	20230613	100200	97058470	6650	6650	6650	6650	0
642	20230613	100100	97058470	6650	6650	6650	6650	0
643	20230613	100000	97058470	6650	6650	6650	6650	0
644	20230613	095900	97058470	6650	6650	6650	6650	0
645	20230613	095800	97058470	6650	6650	6650	6650	4
646	20230613	095700	97031870	6650	6650	6650	6650	1
647	20230613	095600	97025220	6630	6630	6630	6630	0
648	20230613	095500	97025220	6630	6630	6630	6630	0
649	20230613	095400	97025220	6630	6630	6630	6630	0
650	20230613	095300	97025220	6630	6630	6630	6630	0
651	20230613	095200	97025220	6630	6630	6630	6630	0
652	20230613	095100	97025220	6630	6630	6630	6630	0
653	20230613	095000	97025220	6630	6630	6630	6630	14
654	20230613	094900	96932400	6630	6630	6630	6630	6
655	20230613	094800	96892620	6630	6600	6630	6600	842
656	20230613	094700	91335390	6590	6590	6590	6590	0
657	20230613	094600	91335390	6590	6590	6590	6590	144
658	20230613	094500	90386430	6590	6590	6590	6590	0
659	20230613	094400	90386430	6590	6590	6590	6590	6
660	20230613	094300	90346890	6590	6590	6590	6590	6
661	20230613	094200	90307350	6580	6580	6580	6580	165
662	20230613	094100	89221650	6580	6580	6580	6580	0
663	20230613	094000	89221650	6580	6580	6580	6580	0
664	20230613	093900	89221650	6580	6580	6580	6580	0
665	20230613	093800	89221650	6580	6580	6580	6580	314
666	20230613	093700	87155530	6600	6580	6600	6580	501
667	20230613	093600	83858930	6580	6580	6580	6580	263
668	20230613	093500	82128390	6590	6590	6590	6590	703
669	20230613	093400	77495620	6590	6590	6590	6590	72
670	20230613	093300	77021140	6590	6590	6590	6590	449
671	20230613	093200	74062230	6600	6600	6600	6600	10
672	20230613	093100	73996230	6600	6600	6600	6600	259
673	20230613	093000	72286830	6610	6610	6610	6610	352
674	20230613	092900	69960110	6610	6610	6610	6600	90
675	20230613	092800	69365430	6620	6620	6620	6620	0
676	20230613	092700	69365430	6620	6620	6620	6620	7
677	20230613	092600	69319090	6630	6620	6630	6620	93
678	20230613	092500	68702630	6610	6610	6610	6610	84
679	20230613	092400	68147390	6600	6600	6600	6600	0
680	20230613	092300	68147390	6600	6600	6600	6600	1
681	20230613	092200	68140790	6590	6620	6620	6590	2183
682	20230613	092100	53722570	6620	6620	6620	6620	0
683	20230613	092000	53722570	6620	6620	6620	6620	125
684	20230613	091900	52895070	6630	6630	6630	6630	0
685	20230613	091800	52895070	6630	6610	6630	6600	1046
686	20230613	091700	45987850	6600	6600	6600	6600	739
687	20230613	091600	41110450	6610	6640	6640	6610	440
688	20230613	091500	38200520	6640	6640	6640	6640	1
689	20230613	091400	38193880	6620	6630	6630	6620	999
690	20230613	091300	31578700	6650	6650	6650	6650	6
691	20230613	091200	31538800	6620	6620	6620	6620	0
692	20230613	091100	31538800	6620	6630	6630	6620	1007
693	20230613	091000	24862450	6640	6650	6650	6640	160
694	20230613	090900	23799950	6660	6660	6660	6660	3
695	20230613	090800	23779970	6660	6660	6660	6660	18
696	20230613	090700	23660090	6740	6740	6740	6740	100
697	20230613	090600	22986090	6750	6650	6750	6650	1087
698	20230613	090500	15669170	6650	6650	6650	6650	700
699	20230613	090400	11014170	6650	6610	6650	6610	511
700	20230613	090300	7617220	6610	6610	6610	6610	165
701	20230613	090200	6526570	6650	6600	6650	6600	170
702	20230613	090100	5403570	6650	6650	6650	6650	6
703	20230613	090000	5363670	6630	6630	6630	6630	809