KissMeData/007330/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183400	218638430	9600	9600	9600	9600	716
3	20230613	183300	218638430	9600	9600	9600	9600	0
4	20230613	183200	218638430	9600	9600	9600	9600	0
5	20230613	183100	218638430	9600	9600	9600	9600	0
6	20230613	183000	218638430	9600	9600	9600	9600	0
7	20230613	182900	218638430	9600	9600	9600	9600	0
8	20230613	182800	218638430	9600	9600	9600	9600	0
9	20230613	182700	218638430	9600	9600	9600	9600	0
10	20230613	182600	218638430	9600	9600	9600	9600	0
11	20230613	182500	218638430	9600	9600	9600	9600	0
12	20230613	182400	218638430	9600	9600	9600	9600	0
13	20230613	182300	218638430	9600	9600	9600	9600	0
14	20230613	182200	218638430	9600	9600	9600	9600	0
15	20230613	182100	218638430	9600	9600	9600	9600	0
16	20230613	182000	218638430	9600	9600	9600	9600	0
17	20230613	181900	218638430	9600	9600	9600	9600	0
18	20230613	181800	218638430	9600	9600	9600	9600	0
19	20230613	181700	218638430	9600	9600	9600	9600	0
20	20230613	181600	218638430	9600	9600	9600	9600	0
21	20230613	181500	218638430	9600	9600	9600	9600	0
22	20230613	181400	218638430	9600	9600	9600	9600	0
23	20230613	181300	218638430	9600	9600	9600	9600	0
24	20230613	181200	218638430	9600	9600	9600	9600	0
25	20230613	181100	218638430	9600	9600	9600	9600	0
26	20230613	181000	218638430	9600	9600	9600	9600	0
27	20230613	180900	218638430	9600	9600	9600	9600	0
28	20230613	180800	218638430	9600	9600	9600	9600	0
29	20230613	180700	218638430	9600	9600	9600	9600	0
30	20230613	180600	218638430	9600	9600	9600	9600	0
31	20230613	180500	218638430	9600	9600	9600	9600	0
32	20230613	180400	218638430	9600	9600	9600	9600	716
33	20230613	180300	218638430	9600	9600	9600	9600	0
34	20230613	180200	218638430	9600	9600	9600	9600	0
35	20230613	180100	218638430	9600	9600	9600	9600	0
36	20230613	180000	218638430	9600	9600	9600	9600	0
37	20230613	175900	218638430	9600	9600	9600	9600	0
38	20230613	175800	218638430	9600	9600	9600	9600	0
39	20230613	175700	218638430	9600	9600	9600	9600	0
40	20230613	175600	218638430	9600	9600	9600	9600	0
41	20230613	175500	218638430	9600	9600	9600	9600	0
42	20230613	175400	218638430	9600	9600	9600	9600	0
43	20230613	175300	218638430	9600	9600	9600	9600	0
44	20230613	175200	218638430	9600	9600	9600	9600	0
45	20230613	175100	218638430	9600	9600	9600	9600	0
46	20230613	175000	218638430	9600	9600	9600	9600	0
47	20230613	174900	218638430	9600	9600	9600	9600	0
48	20230613	174800	218638430	9600	9600	9600	9600	0
49	20230613	174700	218638430	9600	9600	9600	9600	0
50	20230613	174600	218638430	9600	9600	9600	9600	0
51	20230613	174500	218638430	9600	9600	9600	9600	0
52	20230613	174400	218638430	9600	9600	9600	9600	0
53	20230613	174300	218638430	9600	9600	9600	9600	0
54	20230613	174200	218638430	9600	9600	9600	9600	0
55	20230613	174100	218638430	9600	9600	9600	9600	0
56	20230613	174000	218638430	9600	9600	9600	9600	0
57	20230613	173900	218638430	9600	9600	9600	9600	0
58	20230613	173800	218638430	9600	9600	9600	9600	0
59	20230613	173700	218638430	9600	9600	9600	9600	0
60	20230613	173600	218638430	9600	9600	9600	9600	0
61	20230613	173500	218638430	9600	9600	9600	9600	0
62	20230613	173400	218638430	9600	9600	9600	9600	716
63	20230613	173300	218638430	9600	9600	9600	9600	0
64	20230613	173200	218638430	9600	9600	9600	9600	0
65	20230613	173100	218638430	9600	9600	9600	9600	0
66	20230613	173000	218638430	9600	9600	9600	9600	0
67	20230613	172900	218638430	9600	9600	9600	9600	0
68	20230613	172800	218638430	9600	9600	9600	9600	0
69	20230613	172700	218638430	9600	9600	9600	9600	0
70	20230613	172600	218638430	9600	9600	9600	9600	0
71	20230613	172500	218638430	9600	9600	9600	9600	0
72	20230613	172400	218638430	9600	9600	9600	9600	0
73	20230613	172300	218638430	9600	9600	9600	9600	0
74	20230613	172200	218638430	9600	9600	9600	9600	0
75	20230613	172100	218638430	9600	9600	9600	9600	0
76	20230613	172000	218638430	9600	9600	9600	9600	0
77	20230613	171900	218638430	9600	9600	9600	9600	0
78	20230613	171800	218638430	9600	9600	9600	9600	0
79	20230613	171700	218638430	9600	9600	9600	9600	0
80	20230613	171600	218638430	9600	9600	9600	9600	0
81	20230613	171500	218638430	9600	9600	9600	9600	0
82	20230613	171400	218638430	9600	9600	9600	9600	0
83	20230613	171300	218638430	9600	9600	9600	9600	0
84	20230613	171200	218638430	9600	9600	9600	9600	0
85	20230613	171100	218638430	9600	9600	9600	9600	0
86	20230613	171000	218638430	9600	9600	9600	9600	0
87	20230613	170900	218638430	9600	9600	9600	9600	0
88	20230613	170800	218638430	9600	9600	9600	9600	0
89	20230613	170700	218638430	9600	9600	9600	9600	0
90	20230613	170600	218638430	9600	9600	9600	9600	0
91	20230613	170500	218638430	9600	9600	9600	9600	0
92	20230613	170400	218638430	9600	9600	9600	9600	716
93	20230613	170300	218638430	9600	9600	9600	9600	0
94	20230613	170200	218638430	9600	9600	9600	9600	0
95	20230613	170100	218638430	9600	9600	9600	9600	0
96	20230613	170000	218638430	9600	9600	9600	9600	0
97	20230613	165900	218638430	9600	9600	9600	9600	0
98	20230613	165800	218638430	9600	9600	9600	9600	0
99	20230613	165700	218638430	9600	9600	9600	9600	0
100	20230613	165600	218638430	9600	9600	9600	9600	0
101	20230613	165500	218638430	9600	9600	9600	9600	0
102	20230613	165400	218638430	9600	9600	9600	9600	0
103	20230613	165300	218638430	9600	9600	9600	9600	0
104	20230613	165200	218638430	9600	9600	9600	9600	0
105	20230613	165100	218638430	9600	9600	9600	9600	0
106	20230613	165000	218638430	9600	9600	9600	9600	0
107	20230613	164900	218638430	9600	9600	9600	9600	0
108	20230613	164800	218638430	9600	9600	9600	9600	0
109	20230613	164700	218638430	9600	9600	9600	9600	0
110	20230613	164600	218638430	9600	9600	9600	9600	0
111	20230613	164500	218638430	9600	9600	9600	9600	0
112	20230613	164400	218638430	9600	9600	9600	9600	0
113	20230613	164300	218638430	9600	9600	9600	9600	0
114	20230613	164200	218638430	9600	9600	9600	9600	0
115	20230613	164100	218638430	9600	9600	9600	9600	0
116	20230613	164000	218638430	9600	9600	9600	9600	0
117	20230613	163900	218638430	9600	9600	9600	9600	0
118	20230613	163800	218638430	9600	9600	9600	9600	0
119	20230613	163700	218638430	9600	9600	9600	9600	0
120	20230613	163600	218638430	9600	9600	9600	9600	0
121	20230613	163500	218638430	9600	9600	9600	9600	0
122	20230613	163400	218638430	9600	9600	9600	9600	716
123	20230613	163300	218638430	9600	9600	9600	9600	0
124	20230613	163200	218638430	9600	9600	9600	9600	0
125	20230613	163100	218638430	9600	9600	9600	9600	0
126	20230613	163000	218638430	9600	9600	9600	9600	0
127	20230613	162900	218638430	9600	9600	9600	9600	0
128	20230613	162800	218638430	9600	9600	9600	9600	0
129	20230613	162700	218638430	9600	9600	9600	9600	0
130	20230613	162600	218638430	9600	9600	9600	9600	0
131	20230613	162500	218638430	9600	9600	9600	9600	0
132	20230613	162400	218638430	9600	9600	9600	9600	0
133	20230613	162300	218638430	9600	9600	9600	9600	0
134	20230613	162200	218638430	9600	9600	9600	9600	0
135	20230613	162100	218638430	9600	9600	9600	9600	0
136	20230613	162000	218638430	9600	9600	9600	9600	0
137	20230613	161900	218638430	9600	9600	9600	9600	0
138	20230613	161800	218638430	9600	9600	9600	9600	0
139	20230613	161700	218638430	9600	9600	9600	9600	0
140	20230613	161600	218638430	9600	9600	9600	9600	0
141	20230613	161500	218638430	9600	9600	9600	9600	0
142	20230613	161400	218638430	9600	9600	9600	9600	0
143	20230613	161300	218638430	9600	9600	9600	9600	0
144	20230613	161200	218638430	9600	9600	9600	9600	0
145	20230613	161100	218638430	9600	9600	9600	9600	0
146	20230613	161000	218638430	9600	9600	9600	9600	0
147	20230613	160900	218638430	9600	9600	9600	9600	0
148	20230613	160800	218638430	9600	9600	9600	9600	0
149	20230613	160700	218638430	9600	9600	9600	9600	0
150	20230613	160600	218638430	9600	9600	9600	9600	0
151	20230613	160500	218638430	9600	9600	9600	9600	0
152	20230613	160400	218638430	9600	9600	9600	9600	716
153	20230613	160300	218638430	9600	9600	9600	9600	0
154	20230613	160200	218638430	9600	9600	9600	9600	0
155	20230613	160100	218638430	9600	9600	9600	9600	0
156	20230613	160000	218638430	9600	9600	9600	9600	0
157	20230613	155900	218638430	9600	9600	9600	9600	0
158	20230613	155800	218638430	9600	9600	9600	9600	0
159	20230613	155700	218638430	9600	9600	9600	9600	0
160	20230613	155600	218638430	9600	9600	9600	9600	0
161	20230613	155500	218638430	9600	9600	9600	9600	0
162	20230613	155400	218638430	9600	9600	9600	9600	0
163	20230613	155300	218638430	9600	9600	9600	9600	0
164	20230613	155200	218638430	9600	9600	9600	9600	0
165	20230613	155100	218638430	9600	9600	9600	9600	0
166	20230613	155000	218638430	9600	9600	9600	9600	0
167	20230613	154900	218638430	9600	9600	9600	9600	0
168	20230613	154800	218638430	9600	9600	9600	9600	0
169	20230613	154700	218638430	9600	9600	9600	9600	0
170	20230613	154600	218638430	9600	9600	9600	9600	0
171	20230613	154500	218638430	9600	9600	9600	9600	0
172	20230613	154400	218638430	9600	9600	9600	9600	0
173	20230613	154300	218638430	9600	9600	9600	9600	0
174	20230613	154200	218638430	9600	9600	9600	9600	0
175	20230613	154100	218638430	9600	9600	9600	9600	0
176	20230613	154000	218638430	9600	9600	9600	9600	0
177	20230613	153900	218638430	9600	9600	9600	9600	0
178	20230613	153800	218638430	9600	9600	9600	9600	0
179	20230613	153700	218638430	9600	9600	9600	9600	0
180	20230613	153600	218638430	9600	9600	9600	9600	0
181	20230613	153500	218638430	9600	9600	9600	9600	0
182	20230613	153400	218638430	9600	9600	9600	9600	716
183	20230613	153300	218638430	9600	9600	9600	9600	0
184	20230613	153200	218638430	9600	9600	9600	9600	0
185	20230613	153100	218638430	9600	9600	9600	9600	0
186	20230613	153000	218638430	9600	9600	9600	9600	716
187	20230613	152900	211764830	9620	9620	9620	9620	0
188	20230613	152800	211764830	9620	9620	9620	9620	0
189	20230613	152700	211764830	9620	9620	9620	9620	0
190	20230613	152600	211764830	9620	9620	9620	9620	0
191	20230613	152500	211764830	9620	9620	9620	9620	0
192	20230613	152400	211764830	9620	9620	9620	9620	0
193	20230613	152300	211764830	9620	9620	9620	9620	0
194	20230613	152200	211764830	9620	9620	9620	9620	0
195	20230613	152100	211764830	9620	9620	9620	9620	0
196	20230613	152000	211764830	9620	9620	9620	9620	0
197	20230613	151900	211764830	9620	9610	9620	9610	502
198	20230613	151800	206937690	9570	9620	9620	9570	9
199	20230613	151700	206851160	9630	9630	9630	9630	0
200	20230613	151600	206851160	9630	9630	9630	9630	0
201	20230613	151500	206851160	9630	9630	9630	9630	5
202	20230613	151400	206803010	9570	9570	9570	9570	28
203	20230613	151300	206535050	9560	9610	9610	9560	68
204	20230613	151200	205884020	9630	9630	9630	9630	0
205	20230613	151100	205884020	9630	9630	9630	9630	8
206	20230613	151000	205806980	9630	9630	9630	9630	8
207	20230613	150900	205729940	9570	9570	9570	9570	0
208	20230613	150800	205729940	9570	9570	9570	9570	28
209	20230613	150700	205461980	9570	9570	9570	9570	0
210	20230613	150600	205461980	9570	9640	9640	9570	395
211	20230613	150500	201681760	9640	9610	9640	9610	91
212	20230613	150400	200805560	9610	9610	9610	9610	7
213	20230613	150300	200738290	9580	9580	9580	9580	0
214	20230613	150200	200738290	9580	9580	9580	9580	1
215	20230613	150100	200728710	9580	9580	9580	9580	0
216	20230613	150000	200728710	9580	9620	9620	9580	546
217	20230613	145900	195496810	9610	9610	9610	9610	0
218	20230613	145800	195496810	9610	9610	9610	9610	0
219	20230613	145700	195496810	9610	9610	9610	9610	1
220	20230613	145600	195487200	9630	9630	9630	9630	0
221	20230613	145500	195487200	9630	9630	9630	9630	11
222	20230613	145400	195381270	9630	9630	9630	9630	3
223	20230613	145300	195352380	9640	9640	9640	9640	0
224	20230613	145200	195352380	9640	9640	9640	9640	1
225	20230613	145100	195342740	9610	9610	9610	9610	214
226	20230613	145000	193286200	9600	9600	9600	9600	13
227	20230613	144900	193161400	9610	9610	9610	9610	0
228	20230613	144800	193161400	9610	9610	9610	9610	0
229	20230613	144700	193161400	9610	9610	9610	9610	7
230	20230613	144600	193094130	9600	9600	9600	9600	0
231	20230613	144500	193094130	9600	9600	9600	9600	12
232	20230613	144400	192978930	9610	9610	9610	9610	7
233	20230613	144300	192911660	9610	9610	9610	9610	0
234	20230613	144200	192911660	9610	9610	9610	9610	0
235	20230613	144100	192911660	9610	9610	9610	9610	0
236	20230613	144000	192911660	9610	9610	9610	9610	0
237	20230613	143900	192911660	9610	9610	9610	9610	0
238	20230613	143800	192911660	9610	9610	9610	9610	29
239	20230613	143700	192632970	9610	9610	9610	9610	100
240	20230613	143600	191671970	9610	9640	9640	9610	2
241	20230613	143500	191652720	9640	9640	9640	9640	10
242	20230613	143400	191556320	9640	9640	9640	9640	0
243	20230613	143300	191556320	9640	9580	9640	9580	407
244	20230613	143200	187633600	9580	9580	9580	9580	0
245	20230613	143100	187633600	9580	9580	9580	9580	0
246	20230613	143000	187633600	9580	9580	9580	9580	90
247	20230613	142900	186771400	9640	9640	9640	9640	8
248	20230613	142800	186694280	9640	9640	9640	9640	28
249	20230613	142700	186424360	9650	9650	9650	9650	0
250	20230613	142600	186424360	9650	9650	9650	9650	0
251	20230613	142500	186424360	9650	9650	9650	9650	0
252	20230613	142400	186424360	9650	9650	9650	9650	8
253	20230613	142300	186347160	9580	9580	9580	9580	0
254	20230613	142200	186347160	9580	9580	9580	9580	0
255	20230613	142100	186347160	9580	9580	9580	9580	0
256	20230613	142000	186347160	9580	9580	9580	9580	30
257	20230613	141900	186059760	9650	9650	9650	9650	1
258	20230613	141800	186050110	9660	9660	9660	9660	10
259	20230613	141700	185953510	9660	9660	9660	9660	0
260	20230613	141600	185953510	9660	9660	9660	9660	1
261	20230613	141500	185943850	9650	9650	9650	9650	19
262	20230613	141400	185760500	9640	9640	9640	9640	6
263	20230613	141300	185702660	9640	9640	9640	9640	0
264	20230613	141200	185702660	9640	9590	9640	9580	86
265	20230613	141100	184877250	9590	9590	9590	9590	0
266	20230613	141000	184877250	9590	9590	9590	9590	2
267	20230613	140900	184858070	9590	9600	9600	9590	11
268	20230613	140800	184752570	9610	9610	9610	9610	1
269	20230613	140700	184742960	9660	9660	9660	9660	0
270	20230613	140600	184742960	9660	9660	9660	9660	0
271	20230613	140500	184742960	9660	9660	9660	9660	0
272	20230613	140400	184742960	9660	9660	9660	9660	0
273	20230613	140300	184742960	9660	9660	9660	9660	0
274	20230613	140200	184742960	9660	9660	9660	9660	21
275	20230613	140100	184540100	9590	9590	9590	9590	0
276	20230613	140000	184540100	9590	9590	9590	9590	0
277	20230613	135900	184540100	9590	9590	9590	9590	0
278	20230613	135800	184540100	9590	9590	9590	9590	3
279	20230613	135700	184511330	9590	9590	9590	9590	2
280	20230613	135600	184492150	9650	9650	9650	9650	1018
281	20230613	135500	174668450	9650	9650	9650	9650	400
282	20230613	135400	170808450	9650	9650	9650	9650	107
283	20230613	135300	169775900	9650	9650	9650	9650	150
284	20230613	135200	168328400	9650	9650	9650	9650	10
285	20230613	135100	168231900	9650	9650	9670	9650	261
286	20230613	135000	165713130	9670	9610	9670	9610	2180
287	20230613	134900	144686540	9610	9580	9610	9580	972
288	20230613	134800	135360200	9580	9580	9580	9580	0
289	20230613	134700	135360200	9580	9580	9580	9580	1
290	20230613	134600	135350620	9580	9580	9580	9580	1
291	20230613	134500	135341040	9580	9580	9580	9580	20
292	20230613	134400	135149440	9580	9580	9580	9580	0
293	20230613	134300	135149440	9580	9580	9580	9580	0
294	20230613	134200	135149440	9580	9580	9580	9580	0
295	20230613	134100	135149440	9580	9580	9580	9580	0
296	20230613	134000	135149440	9580	9580	9580	9580	0
297	20230613	133900	135149440	9580	9580	9580	9580	0
298	20230613	133800	135149440	9580	9580	9580	9580	0
299	20230613	133700	135149440	9580	9580	9580	9580	0
300	20230613	133600	135149440	9580	9580	9580	9580	3
301	20230613	133500	135120700	9570	9570	9570	9570	40
302	20230613	133400	134737900	9570	9570	9570	9570	7
303	20230613	133300	134670910	9570	9570	9570	9570	0
304	20230613	133200	134670910	9570	9570	9570	9570	0
305	20230613	133100	134670910	9570	9570	9570	9570	0
306	20230613	133000	134670910	9570	9570	9570	9570	0
307	20230613	132900	134670910	9570	9570	9570	9570	0
308	20230613	132800	134670910	9570	9570	9570	9570	0
309	20230613	132700	134670910	9570	9570	9570	9570	0
310	20230613	132600	134670910	9570	9570	9570	9570	160
311	20230613	132500	133139710	9570	9570	9570	9570	15
312	20230613	132400	132996160	9570	9570	9570	9570	0
313	20230613	132300	132996160	9570	9570	9570	9570	0
314	20230613	132200	132996160	9570	9570	9570	9570	0
315	20230613	132100	132996160	9570	9570	9570	9570	0
316	20230613	132000	132996160	9570	9570	9570	9570	5
317	20230613	131900	132948310	9580	9570	9580	9570	17
318	20230613	131800	132785610	9570	9570	9570	9570	0
319	20230613	131700	132785610	9570	9570	9570	9570	0
320	20230613	131600	132785610	9570	9570	9570	9570	0
321	20230613	131500	132785610	9570	9570	9570	9570	0
322	20230613	131400	132785610	9570	9570	9570	9570	0
323	20230613	131300	132785610	9570	9570	9570	9570	0
324	20230613	131200	132785610	9570	9570	9570	9570	26
325	20230613	131100	132536790	9560	9560	9560	9560	80
326	20230613	131000	131771990	9550	9550	9550	9550	0
327	20230613	130900	131771990	9550	9550	9550	9550	0
328	20230613	130800	131771990	9550	9550	9550	9550	0
329	20230613	130700	131771990	9550	9550	9550	9550	0
330	20230613	130600	131771990	9550	9550	9550	9550	0
331	20230613	130500	131771990	9550	9550	9550	9550	0
332	20230613	130400	131771990	9550	9550	9550	9550	0
333	20230613	130300	131771990	9550	9550	9550	9550	0
334	20230613	130200	131771990	9550	9550	9550	9550	15
335	20230613	130100	131628740	9550	9550	9550	9550	0
336	20230613	130000	131628740	9550	9550	9550	9550	0
337	20230613	125900	131628740	9550	9550	9550	9550	1
338	20230613	125800	131619190	9560	9560	9560	9560	0
339	20230613	125700	131619190	9560	9560	9560	9560	0
340	20230613	125600	131619190	9560	9560	9560	9560	0
341	20230613	125500	131619190	9560	9560	9560	9560	0
342	20230613	125400	131619190	9560	9550	9560	9550	11
343	20230613	125300	131514090	9550	9550	9550	9550	0
344	20230613	125200	131514090	9550	9550	9550	9550	0
345	20230613	125100	131514090	9550	9550	9550	9550	0
346	20230613	125000	131514090	9550	9550	9550	9550	0
347	20230613	124900	131514090	9550	9550	9550	9550	0
348	20230613	124800	131514090	9550	9550	9550	9550	24
349	20230613	124700	131284890	9550	9550	9550	9550	0
350	20230613	124600	131284890	9550	9550	9550	9550	460
351	20230613	124500	126891890	9550	9550	9550	9550	0
352	20230613	124400	126891890	9550	9550	9550	9550	0
353	20230613	124300	126891890	9550	9550	9550	9550	0
354	20230613	124200	126891890	9550	9550	9550	9550	61
355	20230613	124100	126309340	9550	9550	9550	9550	0
356	20230613	124000	126309340	9550	9550	9550	9550	0
357	20230613	123900	126309340	9550	9550	9550	9550	0
358	20230613	123800	126309340	9550	9550	9550	9550	0
359	20230613	123700	126309340	9550	9550	9550	9550	0
360	20230613	123600	126309340	9550	9550	9550	9550	0
361	20230613	123500	126309340	9550	9550	9550	9550	50
362	20230613	123400	125831840	9550	9550	9550	9550	0
363	20230613	123300	125831840	9550	9550	9550	9550	50
364	20230613	123200	125354340	9550	9550	9550	9550	0
365	20230613	123100	125354340	9550	9550	9550	9550	0
366	20230613	123000	125354340	9550	9550	9550	9550	0
367	20230613	122900	125354340	9550	9550	9550	9550	0
368	20230613	122800	125354340	9550	9550	9550	9550	16
369	20230613	122700	125201540	9550	9550	9550	9550	0
370	20230613	122600	125201540	9550	9550	9550	9550	0
371	20230613	122500	125201540	9550	9550	9550	9550	0
372	20230613	122400	125201540	9550	9550	9550	9550	0
373	20230613	122300	125201540	9550	9550	9550	9550	0
374	20230613	122200	125201540	9550	9550	9550	9550	0
375	20230613	122100	125201540	9550	9550	9550	9550	0
376	20230613	122000	125201540	9550	9550	9550	9550	0
377	20230613	121900	125201540	9550	9550	9550	9550	0
378	20230613	121800	125201540	9550	9550	9550	9550	0
379	20230613	121700	125201540	9550	9550	9550	9550	0
380	20230613	121600	125201540	9550	9550	9550	9550	0
381	20230613	121500	125201540	9550	9550	9550	9550	0
382	20230613	121400	125201540	9550	9550	9550	9550	0
383	20230613	121300	125201540	9550	9550	9550	9550	40
384	20230613	121200	124819540	9550	9550	9550	9550	0
385	20230613	121100	124819540	9550	9550	9550	9550	0
386	20230613	121000	124819540	9550	9550	9550	9550	5
387	20230613	120900	124771790	9550	9550	9550	9550	0
388	20230613	120800	124771790	9550	9550	9550	9550	0
389	20230613	120700	124771790	9550	9550	9550	9550	0
390	20230613	120600	124771790	9550	9550	9550	9550	0
391	20230613	120500	124771790	9550	9550	9550	9550	0
392	20230613	120400	124771790	9550	9550	9550	9550	0
393	20230613	120300	124771790	9550	9550	9550	9550	0
394	20230613	120200	124771790	9550	9550	9550	9550	0
395	20230613	120100	124771790	9550	9550	9550	9550	0
396	20230613	120000	124771790	9550	9550	9550	9550	0
397	20230613	115900	124771790	9550	9550	9550	9550	0
398	20230613	115800	124771790	9550	9550	9550	9550	2
399	20230613	115700	124752690	9550	9560	9560	9550	350
400	20230613	115600	121408990	9560	9560	9560	9560	0
401	20230613	115500	121408990	9560	9560	9560	9560	0
402	20230613	115400	121408990	9560	9570	9570	9560	17
403	20230613	115300	121246460	9600	9600	9600	9600	0
404	20230613	115200	121246460	9600	9600	9600	9600	0
405	20230613	115100	121246460	9600	9600	9600	9600	0
406	20230613	115000	121246460	9600	9600	9600	9600	0
407	20230613	114900	121246460	9600	9600	9600	9600	0
408	20230613	114800	121246460	9600	9600	9600	9600	0
409	20230613	114700	121246460	9600	9600	9600	9600	0
410	20230613	114600	121246460	9600	9600	9600	9600	0
411	20230613	114500	121246460	9600	9600	9600	9600	0
412	20230613	114400	121246460	9600	9600	9600	9600	0
413	20230613	114300	121246460	9600	9600	9600	9600	0
414	20230613	114200	121246460	9600	9600	9600	9600	0
415	20230613	114100	121246460	9600	9600	9600	9600	0
416	20230613	114000	121246460	9600	9600	9600	9600	0
417	20230613	113900	121246460	9600	9600	9600	9600	0
418	20230613	113800	121246460	9600	9600	9600	9600	0
419	20230613	113700	121246460	9600	9600	9600	9600	0
420	20230613	113600	121246460	9600	9580	9600	9580	2
421	20230613	113500	121227280	9600	9600	9600	9600	0
422	20230613	113400	121227280	9600	9600	9600	9600	0
423	20230613	113300	121227280	9600	9600	9600	9600	0
424	20230613	113200	121227280	9600	9600	9600	9600	0
425	20230613	113100	121227280	9600	9600	9600	9600	0
426	20230613	113000	121227280	9600	9600	9600	9600	0
427	20230613	112900	121227280	9600	9600	9600	9600	0
428	20230613	112800	121227280	9600	9600	9600	9600	0
429	20230613	112700	121227280	9600	9600	9600	9600	0
430	20230613	112600	121227280	9600	9600	9600	9600	1
431	20230613	112500	121217680	9620	9620	9620	9620	0
432	20230613	112400	121217680	9620	9620	9620	9620	0
433	20230613	112300	121217680	9620	9620	9620	9620	0
434	20230613	112200	121217680	9620	9620	9620	9620	0
435	20230613	112100	121217680	9620	9620	9620	9620	0
436	20230613	112000	121217680	9620	9620	9620	9620	0
437	20230613	111900	121217680	9620	9620	9620	9620	10
438	20230613	111800	121121480	9620	9620	9620	9620	0
439	20230613	111700	121121480	9620	9620	9620	9620	10
440	20230613	111600	121025280	9570	9570	9570	9570	0
441	20230613	111500	121025280	9570	9570	9570	9570	1
442	20230613	111400	121015710	9560	9560	9560	9560	3
443	20230613	111300	120987030	9580	9580	9580	9580	0
444	20230613	111200	120987030	9580	9580	9580	9580	0
445	20230613	111100	120987030	9580	9580	9580	9570	364
446	20230613	111000	117501280	9590	9600	9600	9590	94
447	20230613	110900	116599710	9590	9590	9590	9590	0
448	20230613	110800	116599710	9590	9590	9590	9590	0
449	20230613	110700	116599710	9590	9590	9590	9590	316
450	20230613	110600	113569270	9590	9590	9590	9590	2
451	20230613	110500	113550090	9590	9590	9590	9590	0
452	20230613	110400	113550090	9590	9590	9590	9590	33
453	20230613	110300	113233620	9590	9590	9590	9590	0
454	20230613	110200	113233620	9590	9590	9590	9590	0
455	20230613	110100	113233620	9590	9590	9590	9590	0
456	20230613	110000	113233620	9590	9590	9590	9590	1
457	20230613	105900	113224030	9620	9620	9620	9620	0
458	20230613	105800	113224030	9620	9620	9620	9620	5
459	20230613	105700	113175930	9590	9590	9590	9590	10
460	20230613	105600	113080030	9590	9590	9590	9590	0
461	20230613	105500	113080030	9590	9600	9600	9590	30
462	20230613	105400	112792310	9590	9590	9590	9590	0
463	20230613	105300	112792310	9590	9590	9590	9590	0
464	20230613	105200	112792310	9590	9590	9590	9590	0
465	20230613	105100	112792310	9590	9590	9590	9590	0
466	20230613	105000	112792310	9590	9590	9590	9590	0
467	20230613	104900	112792310	9590	9590	9590	9590	0
468	20230613	104800	112792310	9590	9590	9590	9590	0
469	20230613	104700	112792310	9590	9590	9590	9590	0
470	20230613	104600	112792310	9590	9590	9590	9590	0
471	20230613	104500	112792310	9590	9590	9590	9590	0
472	20230613	104400	112792310	9590	9590	9590	9590	0
473	20230613	104300	112792310	9590	9600	9620	9590	228
474	20230613	104200	110604110	9610	9610	9610	9610	0
475	20230613	104100	110604110	9610	9610	9610	9610	3
476	20230613	104000	110575280	9620	9620	9620	9620	0
477	20230613	103900	110575280	9620	9600	9620	9600	33
478	20230613	103800	110257870	9620	9620	9620	9620	0
479	20230613	103700	110257870	9620	9620	9620	9620	0
480	20230613	103600	110257870	9620	9620	9620	9620	0
481	20230613	103500	110257870	9620	9620	9620	9620	11
482	20230613	103400	110152050	9620	9620	9620	9620	0
483	20230613	103300	110152050	9620	9620	9620	9620	0
484	20230613	103200	110152050	9620	9620	9620	9620	1
485	20230613	103100	110142430	9610	9610	9610	9610	43
486	20230613	103000	109729200	9610	9600	9610	9600	130
487	20230613	102900	108481060	9600	9600	9600	9600	0
488	20230613	102800	108481060	9600	9600	9600	9600	0
489	20230613	102700	108481060	9600	9600	9600	9600	0
490	20230613	102600	108481060	9600	9600	9600	9600	0
491	20230613	102500	108481060	9600	9600	9600	9600	0
492	20230613	102400	108481060	9600	9600	9600	9600	0
493	20230613	102300	108481060	9600	9600	9600	9600	10
494	20230613	102200	108385060	9610	9610	9610	9610	0
495	20230613	102100	108385060	9610	9610	9610	9610	0
496	20230613	102000	108385060	9610	9610	9610	9610	0
497	20230613	101900	108385060	9610	9610	9610	9610	12
498	20230613	101800	108269740	9610	9610	9610	9610	0
499	20230613	101700	108269740	9610	9610	9610	9610	0
500	20230613	101600	108269740	9610	9610	9610	9610	52
501	20230613	101500	107770020	9610	9610	9610	9610	41
502	20230613	101400	107376010	9590	9600	9600	9590	346
503	20230613	101300	104056410	9590	9590	9590	9590	107
504	20230613	101200	103030280	9560	9560	9560	9560	0
505	20230613	101100	103030280	9560	9560	9560	9560	198
506	20230613	101000	101137400	9560	9560	9580	9560	1390
507	20230613	100900	87829000	9560	9560	9560	9560	154
508	20230613	100800	86356760	9560	9560	9560	9560	0
509	20230613	100700	86356760	9560	9560	9560	9560	0
510	20230613	100600	86356760	9560	9560	9560	9560	0
511	20230613	100500	86356760	9560	9590	9590	9560	81
512	20230613	100400	85581440	9600	9600	9600	9600	0
513	20230613	100300	85581440	9600	9600	9600	9600	0
514	20230613	100200	85581440	9600	9600	9600	9600	0
515	20230613	100100	85581440	9600	9600	9600	9600	0
516	20230613	100000	85581440	9600	9600	9600	9600	10
517	20230613	095900	85485440	9610	9610	9610	9610	0
518	20230613	095800	85485440	9610	9610	9610	9610	0
519	20230613	095700	85485440	9610	9610	9610	9610	0
520	20230613	095600	85485440	9610	9610	9610	9610	0
521	20230613	095500	85485440	9610	9610	9610	9610	0
522	20230613	095400	85485440	9610	9610	9610	9610	0
523	20230613	095300	85485440	9610	9600	9610	9600	110
524	20230613	095200	84429340	9610	9630	9650	9600	755
525	20230613	095100	77174250	9630	9600	9630	9600	964
526	20230613	095000	67911440	9600	9540	9600	9540	1319
527	20230613	094900	55283330	9500	9500	9500	9500	0
528	20230613	094800	55283330	9500	9500	9500	9500	0
529	20230613	094700	55283330	9500	9500	9500	9500	0
530	20230613	094600	55283330	9500	9500	9500	9500	92
531	20230613	094500	54409330	9500	9500	9500	9500	1
532	20230613	094400	54399830	9490	9490	9490	9490	0
533	20230613	094300	54399830	9490	9490	9490	9490	0
534	20230613	094200	54399830	9490	9490	9490	9490	0
535	20230613	094100	54399830	9490	9490	9490	9490	0
536	20230613	094000	54399830	9490	9490	9490	9490	0
537	20230613	093900	54399830	9490	9490	9490	9490	10
538	20230613	093800	54304930	9540	9540	9540	9540	0
539	20230613	093700	54304930	9540	9540	9540	9540	0
540	20230613	093600	54304930	9540	9540	9540	9540	1
541	20230613	093500	54295390	9540	9540	9540	9540	35
542	20230613	093400	53961490	9540	9540	9540	9540	164
543	20230613	093300	52396930	9520	9540	9540	9520	3593
544	20230613	093200	18191550	9540	9540	9540	9540	3
545	20230613	093100	18162930	9540	9540	9540	9540	1
546	20230613	093000	18153390	9540	9540	9540	9540	1
547	20230613	092900	18143850	9520	9520	9520	9520	80
548	20230613	092800	17382250	9530	9530	9530	9530	100
549	20230613	092700	16429250	9520	9520	9520	9520	100
550	20230613	092600	15477250	9520	9520	9520	9520	130
551	20230613	092500	14239650	9520	9520	9520	9520	100
552	20230613	092400	13287650	9520	9520	9520	9520	0
553	20230613	092300	13287650	9520	9520	9520	9520	151
554	20230613	092200	11850130	9530	9530	9530	9530	0
555	20230613	092100	11850130	9530	9530	9530	9530	0
556	20230613	092000	11850130	9530	9530	9530	9530	10
557	20230613	091900	11754830	9520	9530	9530	9520	131
558	20230613	091800	10506450	9530	9530	9530	9530	0
559	20230613	091700	10506450	9530	9530	9530	9530	0
560	20230613	091600	10506450	9530	9520	9530	9520	805
561	20230613	091500	2842800	9520	9520	9520	9520	50
562	20230613	091400	2366800	9530	9520	9530	9520	6
563	20230613	091300	2309630	9520	9520	9520	9520	0
564	20230613	091200	2309630	9520	9520	9520	9520	50
565	20230613	091100	1833630	9520	9520	9520	9520	14
566	20230613	091000	1700350	9490	9490	9490	9490	0
567	20230613	090900	1700350	9490	9490	9490	9490	0
568	20230613	090800	1700350	9490	9490	9490	9490	0
569	20230613	090700	1700350	9490	9490	9490	9490	0
570	20230613	090600	1700350	9490	9490	9490	9490	0
571	20230613	090500	1700350	9490	9500	9500	9490	175
572	20230613	090400	38080	9520	9520	9520	9520	0
573	20230613	090300	38080	9520	9520	9520	9520	0
574	20230613	090200	38080	9520	9520	9520	9520	0
575	20230613	090100	38080	9520	9520	9520	9520	1
576	20230613	090000	28560	9520	9520	9520	9520	3