KissMeData/238120/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194900	484693240	8930	8930	8930	8930	759
3	20230613	194800	484693240	8930	8930	8930	8930	0
4	20230613	194700	484693240	8930	8930	8930	8930	0
5	20230613	194600	484693240	8930	8930	8930	8930	0
6	20230613	194500	484693240	8930	8930	8930	8930	0
7	20230613	194400	484693240	8930	8930	8930	8930	0
8	20230613	194300	484693240	8930	8930	8930	8930	0
9	20230613	194200	484693240	8930	8930	8930	8930	0
10	20230613	194100	484693240	8930	8930	8930	8930	0
11	20230613	194000	484693240	8930	8930	8930	8930	0
12	20230613	193900	484693240	8930	8930	8930	8930	0
13	20230613	193800	484693240	8930	8930	8930	8930	0
14	20230613	193700	484693240	8930	8930	8930	8930	0
15	20230613	193600	484693240	8930	8930	8930	8930	0
16	20230613	193500	484693240	8930	8930	8930	8930	0
17	20230613	193400	484693240	8930	8930	8930	8930	0
18	20230613	193300	484693240	8930	8930	8930	8930	0
19	20230613	193200	484693240	8930	8930	8930	8930	0
20	20230613	193100	484693240	8930	8930	8930	8930	0
21	20230613	193000	484693240	8930	8930	8930	8930	0
22	20230613	192900	484693240	8930	8930	8930	8930	0
23	20230613	192800	484693240	8930	8930	8930	8930	0
24	20230613	192700	484693240	8930	8930	8930	8930	0
25	20230613	192600	484693240	8930	8930	8930	8930	0
26	20230613	192500	484693240	8930	8930	8930	8930	0
27	20230613	192400	484693240	8930	8930	8930	8930	0
28	20230613	192300	484693240	8930	8930	8930	8930	0
29	20230613	192200	484693240	8930	8930	8930	8930	0
30	20230613	192100	484693240	8930	8930	8930	8930	0
31	20230613	192000	484693240	8930	8930	8930	8930	0
32	20230613	191900	484693240	8930	8930	8930	8930	759
33	20230613	191800	484693240	8930	8930	8930	8930	0
34	20230613	191700	484693240	8930	8930	8930	8930	0
35	20230613	191600	484693240	8930	8930	8930	8930	0
36	20230613	191500	484693240	8930	8930	8930	8930	0
37	20230613	191400	484693240	8930	8930	8930	8930	0
38	20230613	191300	484693240	8930	8930	8930	8930	0
39	20230613	191200	484693240	8930	8930	8930	8930	0
40	20230613	191100	484693240	8930	8930	8930	8930	0
41	20230613	191000	484693240	8930	8930	8930	8930	0
42	20230613	190900	484693240	8930	8930	8930	8930	0
43	20230613	190800	484693240	8930	8930	8930	8930	0
44	20230613	190700	484693240	8930	8930	8930	8930	0
45	20230613	190600	484693240	8930	8930	8930	8930	0
46	20230613	190500	484693240	8930	8930	8930	8930	0
47	20230613	190400	484693240	8930	8930	8930	8930	0
48	20230613	190300	484693240	8930	8930	8930	8930	0
49	20230613	190200	484693240	8930	8930	8930	8930	0
50	20230613	190100	484693240	8930	8930	8930	8930	0
51	20230613	190000	484693240	8930	8930	8930	8930	0
52	20230613	185900	484693240	8930	8930	8930	8930	0
53	20230613	185800	484693240	8930	8930	8930	8930	0
54	20230613	185700	484693240	8930	8930	8930	8930	0
55	20230613	185600	484693240	8930	8930	8930	8930	0
56	20230613	185500	484693240	8930	8930	8930	8930	0
57	20230613	185400	484693240	8930	8930	8930	8930	0
58	20230613	185300	484693240	8930	8930	8930	8930	0
59	20230613	185200	484693240	8930	8930	8930	8930	0
60	20230613	185100	484693240	8930	8930	8930	8930	0
61	20230613	185000	484693240	8930	8930	8930	8930	0
62	20230613	184900	484693240	8930	8930	8930	8930	759
63	20230613	184800	484693240	8930	8930	8930	8930	0
64	20230613	184700	484693240	8930	8930	8930	8930	0
65	20230613	184600	484693240	8930	8930	8930	8930	0
66	20230613	184500	484693240	8930	8930	8930	8930	0
67	20230613	184400	484693240	8930	8930	8930	8930	0
68	20230613	184300	484693240	8930	8930	8930	8930	0
69	20230613	184200	484693240	8930	8930	8930	8930	0
70	20230613	184100	484693240	8930	8930	8930	8930	0
71	20230613	184000	484693240	8930	8930	8930	8930	0
72	20230613	183900	484693240	8930	8930	8930	8930	0
73	20230613	183800	484693240	8930	8930	8930	8930	0
74	20230613	183700	484693240	8930	8930	8930	8930	0
75	20230613	183600	484693240	8930	8930	8930	8930	0
76	20230613	183500	484693240	8930	8930	8930	8930	0
77	20230613	183400	484693240	8930	8930	8930	8930	0
78	20230613	183300	484693240	8930	8930	8930	8930	0
79	20230613	183200	484693240	8930	8930	8930	8930	0
80	20230613	183100	484693240	8930	8930	8930	8930	0
81	20230613	183000	484693240	8930	8930	8930	8930	0
82	20230613	182900	484693240	8930	8930	8930	8930	0
83	20230613	182800	484693240	8930	8930	8930	8930	0
84	20230613	182700	484693240	8930	8930	8930	8930	0
85	20230613	182600	484693240	8930	8930	8930	8930	0
86	20230613	182500	484693240	8930	8930	8930	8930	0
87	20230613	182400	484693240	8930	8930	8930	8930	0
88	20230613	182300	484693240	8930	8930	8930	8930	0
89	20230613	182200	484693240	8930	8930	8930	8930	0
90	20230613	182100	484693240	8930	8930	8930	8930	0
91	20230613	182000	484693240	8930	8930	8930	8930	0
92	20230613	181900	484693240	8930	8930	8930	8930	759
93	20230613	181800	484693240	8930	8930	8930	8930	0
94	20230613	181700	484693240	8930	8930	8930	8930	0
95	20230613	181600	484693240	8930	8930	8930	8930	0
96	20230613	181500	484693240	8930	8930	8930	8930	0
97	20230613	181400	484693240	8930	8930	8930	8930	0
98	20230613	181300	484693240	8930	8930	8930	8930	0
99	20230613	181200	484693240	8930	8930	8930	8930	0
100	20230613	181100	484693240	8930	8930	8930	8930	0
101	20230613	181000	484693240	8930	8930	8930	8930	0
102	20230613	180900	484693240	8930	8930	8930	8930	0
103	20230613	180800	484693240	8930	8930	8930	8930	0
104	20230613	180700	484693240	8930	8930	8930	8930	0
105	20230613	180600	484693240	8930	8930	8930	8930	0
106	20230613	180500	484693240	8930	8930	8930	8930	0
107	20230613	180400	484693240	8930	8930	8930	8930	0
108	20230613	180300	484693240	8930	8930	8930	8930	0
109	20230613	180200	484693240	8930	8930	8930	8930	0
110	20230613	180100	484693240	8930	8930	8930	8930	0
111	20230613	180000	484693240	8930	8930	8930	8930	0
112	20230613	175900	484693240	8930	8930	8930	8930	0
113	20230613	175800	484693240	8930	8930	8930	8930	0
114	20230613	175700	484693240	8930	8930	8930	8930	0
115	20230613	175600	484693240	8930	8930	8930	8930	0
116	20230613	175500	484693240	8930	8930	8930	8930	0
117	20230613	175400	484693240	8930	8930	8930	8930	0
118	20230613	175300	484693240	8930	8930	8930	8930	0
119	20230613	175200	484693240	8930	8930	8930	8930	0
120	20230613	175100	484693240	8930	8930	8930	8930	0
121	20230613	175000	484693240	8930	8930	8930	8930	0
122	20230613	174900	484693240	8930	8930	8930	8930	759
123	20230613	174800	484693240	8930	8930	8930	8930	0
124	20230613	174700	484693240	8930	8930	8930	8930	0
125	20230613	174600	484693240	8930	8930	8930	8930	0
126	20230613	174500	484693240	8930	8930	8930	8930	0
127	20230613	174400	484693240	8930	8930	8930	8930	0
128	20230613	174300	484693240	8930	8930	8930	8930	0
129	20230613	174200	484693240	8930	8930	8930	8930	0
130	20230613	174100	484693240	8930	8930	8930	8930	0
131	20230613	174000	484693240	8930	8930	8930	8930	0
132	20230613	173900	484693240	8930	8930	8930	8930	0
133	20230613	173800	484693240	8930	8930	8930	8930	0
134	20230613	173700	484693240	8930	8930	8930	8930	0
135	20230613	173600	484693240	8930	8930	8930	8930	0
136	20230613	173500	484693240	8930	8930	8930	8930	0
137	20230613	173400	484693240	8930	8930	8930	8930	0
138	20230613	173300	484693240	8930	8930	8930	8930	0
139	20230613	173200	484693240	8930	8930	8930	8930	0
140	20230613	173100	484693240	8930	8930	8930	8930	0
141	20230613	173000	484693240	8930	8930	8930	8930	0
142	20230613	172900	484693240	8930	8930	8930	8930	0
143	20230613	172800	484693240	8930	8930	8930	8930	0
144	20230613	172700	484693240	8930	8930	8930	8930	0
145	20230613	172600	484693240	8930	8930	8930	8930	0
146	20230613	172500	484693240	8930	8930	8930	8930	0
147	20230613	172400	484693240	8930	8930	8930	8930	0
148	20230613	172300	484693240	8930	8930	8930	8930	0
149	20230613	172200	484693240	8930	8930	8930	8930	0
150	20230613	172100	484693240	8930	8930	8930	8930	0
151	20230613	172000	484693240	8930	8930	8930	8930	0
152	20230613	171900	484693240	8930	8930	8930	8930	759
153	20230613	171800	484693240	8930	8930	8930	8930	0
154	20230613	171700	484693240	8930	8930	8930	8930	0
155	20230613	171600	484693240	8930	8930	8930	8930	0
156	20230613	171500	484693240	8930	8930	8930	8930	0
157	20230613	171400	484693240	8930	8930	8930	8930	0
158	20230613	171300	484693240	8930	8930	8930	8930	0
159	20230613	171200	484693240	8930	8930	8930	8930	0
160	20230613	171100	484693240	8930	8930	8930	8930	0
161	20230613	171000	484693240	8930	8930	8930	8930	0
162	20230613	170900	484693240	8930	8930	8930	8930	0
163	20230613	170800	484693240	8930	8930	8930	8930	0
164	20230613	170700	484693240	8930	8930	8930	8930	0
165	20230613	170600	484693240	8930	8930	8930	8930	0
166	20230613	170500	484693240	8930	8930	8930	8930	0
167	20230613	170400	484693240	8930	8930	8930	8930	0
168	20230613	170300	484693240	8930	8930	8930	8930	0
169	20230613	170200	484693240	8930	8930	8930	8930	0
170	20230613	170100	484693240	8930	8930	8930	8930	0
171	20230613	170000	484693240	8930	8930	8930	8930	0
172	20230613	165900	484693240	8930	8930	8930	8930	0
173	20230613	165800	484693240	8930	8930	8930	8930	0
174	20230613	165700	484693240	8930	8930	8930	8930	0
175	20230613	165600	484693240	8930	8930	8930	8930	0
176	20230613	165500	484693240	8930	8930	8930	8930	0
177	20230613	165400	484693240	8930	8930	8930	8930	0
178	20230613	165300	484693240	8930	8930	8930	8930	0
179	20230613	165200	484693240	8930	8930	8930	8930	0
180	20230613	165100	484693240	8930	8930	8930	8930	0
181	20230613	165000	484693240	8930	8930	8930	8930	0
182	20230613	164900	484693240	8930	8930	8930	8930	759
183	20230613	164800	484693240	8930	8930	8930	8930	0
184	20230613	164700	484693240	8930	8930	8930	8930	0
185	20230613	164600	484693240	8930	8930	8930	8930	0
186	20230613	164500	484693240	8930	8930	8930	8930	0
187	20230613	164400	484693240	8930	8930	8930	8930	0
188	20230613	164300	484693240	8930	8930	8930	8930	0
189	20230613	164200	484693240	8930	8930	8930	8930	0
190	20230613	164100	484693240	8930	8930	8930	8930	0
191	20230613	164000	484693240	8930	8930	8930	8930	0
192	20230613	163900	484693240	8930	8930	8930	8930	0
193	20230613	163800	484693240	8930	8930	8930	8930	0
194	20230613	163700	484693240	8930	8930	8930	8930	0
195	20230613	163600	484693240	8930	8930	8930	8930	0
196	20230613	163500	484693240	8930	8930	8930	8930	0
197	20230613	163400	484693240	8930	8930	8930	8930	0
198	20230613	163300	484693240	8930	8930	8930	8930	0
199	20230613	163200	484693240	8930	8930	8930	8930	0
200	20230613	163100	484693240	8930	8930	8930	8930	0
201	20230613	163000	484693240	8930	8930	8930	8930	0
202	20230613	162900	484693240	8930	8930	8930	8930	0
203	20230613	162800	484693240	8930	8930	8930	8930	0
204	20230613	162700	484693240	8930	8930	8930	8930	0
205	20230613	162600	484693240	8930	8930	8930	8930	0
206	20230613	162500	484693240	8930	8930	8930	8930	0
207	20230613	162400	484693240	8930	8930	8930	8930	0
208	20230613	162300	484693240	8930	8930	8930	8930	0
209	20230613	162200	484693240	8930	8930	8930	8930	0
210	20230613	162100	484693240	8930	8930	8930	8930	0
211	20230613	162000	484693240	8930	8930	8930	8930	0
212	20230613	161900	484693240	8930	8930	8930	8930	759
213	20230613	161800	484693240	8930	8930	8930	8930	0
214	20230613	161700	484693240	8930	8930	8930	8930	0
215	20230613	161600	484693240	8930	8930	8930	8930	0
216	20230613	161500	484693240	8930	8930	8930	8930	0
217	20230613	161400	484693240	8930	8930	8930	8930	0
218	20230613	161300	484693240	8930	8930	8930	8930	0
219	20230613	161200	484693240	8930	8930	8930	8930	0
220	20230613	161100	484693240	8930	8930	8930	8930	0
221	20230613	161000	484693240	8930	8930	8930	8930	0
222	20230613	160900	484693240	8930	8930	8930	8930	0
223	20230613	160800	484693240	8930	8930	8930	8930	0
224	20230613	160700	484693240	8930	8930	8930	8930	0
225	20230613	160600	484693240	8930	8930	8930	8930	0
226	20230613	160500	484693240	8930	8930	8930	8930	0
227	20230613	160400	484693240	8930	8930	8930	8930	0
228	20230613	160300	484693240	8930	8930	8930	8930	0
229	20230613	160200	484693240	8930	8930	8930	8930	0
230	20230613	160100	484693240	8930	8930	8930	8930	0
231	20230613	160000	484693240	8930	8930	8930	8930	0
232	20230613	155900	484693240	8930	8930	8930	8930	0
233	20230613	155800	484693240	8930	8930	8930	8930	0
234	20230613	155700	484693240	8930	8930	8930	8930	0
235	20230613	155600	484693240	8930	8930	8930	8930	0
236	20230613	155500	484693240	8930	8930	8930	8930	0
237	20230613	155400	484693240	8930	8930	8930	8930	0
238	20230613	155300	484693240	8930	8930	8930	8930	0
239	20230613	155200	484693240	8930	8930	8930	8930	0
240	20230613	155100	484693240	8930	8930	8930	8930	0
241	20230613	155000	484693240	8930	8930	8930	8930	0
242	20230613	154900	484693240	8930	8930	8930	8930	759
243	20230613	154800	484693240	8930	8930	8930	8930	0
244	20230613	154700	484693240	8930	8930	8930	8930	0
245	20230613	154600	484693240	8930	8930	8930	8930	0
246	20230613	154500	484693240	8930	8930	8930	8930	0
247	20230613	154400	484693240	8930	8930	8930	8930	0
248	20230613	154300	484693240	8930	8930	8930	8930	0
249	20230613	154200	484693240	8930	8930	8930	8930	0
250	20230613	154100	484693240	8930	8930	8930	8930	0
251	20230613	154000	484693240	8930	8930	8930	8930	0
252	20230613	153900	484693240	8930	8930	8930	8930	0
253	20230613	153800	484693240	8930	8930	8930	8930	0
254	20230613	153700	484693240	8930	8930	8930	8930	0
255	20230613	153600	484693240	8930	8930	8930	8930	0
256	20230613	153500	484693240	8930	8930	8930	8930	0
257	20230613	153400	484693240	8930	8930	8930	8930	0
258	20230613	153300	484693240	8930	8930	8930	8930	0
259	20230613	153200	484693240	8930	8930	8930	8930	0
260	20230613	153100	484693240	8930	8930	8930	8930	0
261	20230613	153000	484693240	8930	8930	8930	8930	759
262	20230613	152900	477915370	8830	8830	8830	8830	0
263	20230613	152800	477915370	8830	8830	8830	8830	0
264	20230613	152700	477915370	8830	8830	8830	8830	0
265	20230613	152600	477915370	8830	8830	8830	8830	0
266	20230613	152500	477915370	8830	8830	8830	8830	0
267	20230613	152400	477915370	8830	8830	8830	8830	0
268	20230613	152300	477915370	8830	8830	8830	8830	0
269	20230613	152200	477915370	8830	8830	8830	8830	0
270	20230613	152100	477915370	8830	8830	8830	8830	0
271	20230613	152000	477915370	8830	8830	8830	8830	0
272	20230613	151900	477915370	8830	8830	8830	8830	122
273	20230613	151800	476838110	8830	8850	8850	8830	1300
274	20230613	151700	465350820	8840	8840	8840	8840	9
275	20230613	151600	465271260	8840	8870	8880	8840	15
276	20230613	151500	465138120	8880	8880	8880	8880	50
277	20230613	151400	464694120	8880	8840	8880	8840	15
278	20230613	151300	464561320	8850	8850	8850	8850	3
279	20230613	151200	464534770	8840	8840	8840	8840	0
280	20230613	151100	464534770	8840	8840	8840	8840	93
281	20230613	151000	463712650	8840	8840	8840	8840	0
282	20230613	150900	463712650	8840	8840	8840	8840	19
283	20230613	150800	463544690	8840	8840	8840	8840	16
284	20230613	150700	463403250	8850	8840	8850	8840	19
285	20230613	150600	463235240	8850	8850	8850	8850	38
286	20230613	150500	462898940	8850	8850	8850	8850	10
287	20230613	150400	462810440	8850	8840	8850	8840	26
288	20230613	150300	462580450	8850	8850	8850	8850	5
289	20230613	150200	462536200	8850	8850	8850	8850	0
290	20230613	150100	462536200	8850	8850	8850	8850	1
291	20230613	150000	462527350	8840	8840	8850	8840	71
292	20230613	145900	461899690	8840	8840	8840	8840	1
293	20230613	145800	461890850	8830	8830	8830	8830	9
294	20230613	145700	461811380	8830	8830	8830	8830	27
295	20230613	145600	461572970	8840	8840	8840	8840	53
296	20230613	145500	461104450	8840	8840	8840	8840	1016
297	20230613	145400	452123010	8860	8860	8860	8860	19
298	20230613	145300	451954670	8850	8850	8850	8850	22
299	20230613	145200	451759970	8850	8860	8870	8850	6
300	20230613	145100	451706820	8850	8850	8850	8850	0
301	20230613	145000	451706820	8850	8850	8850	8850	2
302	20230613	144900	451689120	8860	8850	8860	8850	34
303	20230613	144800	451387890	8850	8850	8850	8850	1
304	20230613	144700	451379040	8850	8850	8850	8850	2
305	20230613	144600	451361340	8850	8850	8850	8850	0
306	20230613	144500	451361340	8850	8850	8850	8850	406
307	20230613	144400	447768240	8850	8850	8850	8850	18
308	20230613	144300	447608940	8860	8860	8860	8860	0
309	20230613	144200	447608940	8860	8860	8860	8860	69
310	20230613	144100	446997600	8860	8850	8860	8850	11
311	20230613	144000	446900230	8850	8850	8850	8850	106
312	20230613	143900	445962130	8850	8850	8850	8850	119
313	20230613	143800	444908980	8850	8850	8850	8850	0
314	20230613	143700	444908980	8850	8850	8850	8850	0
315	20230613	143600	444908980	8850	8850	8850	8850	3
316	20230613	143500	444882430	8860	8860	8860	8860	0
317	20230613	143400	444882430	8860	8860	8860	8860	0
318	20230613	143300	444882430	8860	8860	8860	8860	0
319	20230613	143200	444882430	8860	8860	8860	8860	2
320	20230613	143100	444864710	8860	8860	8860	8860	1
321	20230613	143000	444855850	8860	8860	8860	8860	123
322	20230613	142900	443766070	8860	8870	8870	8860	27
323	20230613	142800	443526600	8870	8860	8870	8860	14
324	20230613	142700	443402440	8860	8860	8860	8860	288
325	20230613	142600	440850760	8860	8860	8860	8860	50
326	20230613	142500	440407760	8870	8870	8870	8870	1
327	20230613	142400	440398890	8870	8870	8870	8870	295
328	20230613	142300	437782240	8870	8870	8870	8870	0
329	20230613	142200	437782240	8870	8870	8870	8870	0
330	20230613	142100	437782240	8870	8870	8870	8870	10
331	20230613	142000	437693540	8870	8880	8880	8870	188
332	20230613	141900	436025970	8870	8870	8870	8870	0
333	20230613	141800	436025970	8870	8870	8870	8870	0
334	20230613	141700	436025970	8870	8870	8870	8870	0
335	20230613	141600	436025970	8870	8870	8870	8870	0
336	20230613	141500	436025970	8870	8870	8870	8870	1
337	20230613	141400	436017100	8870	8870	8870	8870	1
338	20230613	141300	436008230	8860	8860	8860	8860	0
339	20230613	141200	436008230	8860	8860	8860	8860	0
340	20230613	141100	436008230	8860	8860	8860	8860	0
341	20230613	141000	436008230	8860	8860	8860	8860	0
342	20230613	140900	436008230	8860	8860	8860	8860	0
343	20230613	140800	436008230	8860	8860	8860	8860	0
344	20230613	140700	436008230	8860	8860	8860	8860	0
345	20230613	140600	436008230	8860	8860	8860	8860	0
346	20230613	140500	436008230	8860	8860	8860	8860	0
347	20230613	140400	436008230	8860	8860	8860	8860	1
348	20230613	140300	435999370	8860	8860	8860	8860	0
349	20230613	140200	435999370	8860	8860	8860	8860	0
350	20230613	140100	435999370	8860	8860	8860	8860	0
351	20230613	140000	435999370	8860	8860	8860	8860	0
352	20230613	135900	435999370	8860	8870	8870	8860	50
353	20230613	135800	435556070	8870	8870	8870	8870	7
354	20230613	135700	435493980	8860	8860	8860	8860	0
355	20230613	135600	435493980	8860	8860	8860	8860	0
356	20230613	135500	435493980	8860	8860	8860	8860	0
357	20230613	135400	435493980	8860	8860	8860	8860	0
358	20230613	135300	435493980	8860	8860	8860	8860	0
359	20230613	135200	435493980	8860	8860	8860	8860	0
360	20230613	135100	435493980	8860	8860	8860	8860	0
361	20230613	135000	435493980	8860	8860	8860	8860	0
362	20230613	134900	435493980	8860	8860	8860	8860	0
363	20230613	134800	435493980	8860	8870	8870	8860	17
364	20230613	134700	435343230	8850	8850	8850	8850	0
365	20230613	134600	435343230	8850	8850	8850	8850	0
366	20230613	134500	435343230	8850	8850	8850	8850	0
367	20230613	134400	435343230	8850	8850	8850	8850	0
368	20230613	134300	435343230	8850	8850	8850	8850	0
369	20230613	134200	435343230	8850	8850	8850	8840	221
370	20230613	134100	433388070	8850	8860	8860	8840	245
371	20230613	134000	431218820	8870	8870	8870	8870	0
372	20230613	133900	431218820	8870	8870	8870	8870	0
373	20230613	133800	431218820	8870	8870	8870	8870	1
374	20230613	133700	431209950	8860	8860	8860	8860	0
375	20230613	133600	431209950	8860	8860	8860	8860	11
376	20230613	133500	431112490	8860	8860	8860	8860	0
377	20230613	133400	431112490	8860	8860	8860	8860	0
378	20230613	133300	431112490	8860	8860	8860	8860	20
379	20230613	133200	430935290	8870	8860	8870	8860	47
380	20230613	133100	430518860	8870	8920	8940	8860	187
381	20230613	133000	428858670	8920	8920	8920	8920	51
382	20230613	132900	428403750	8920	8870	8920	8860	31
383	20230613	132800	428127480	8870	8870	8870	8870	0
384	20230613	132700	428127480	8870	8870	8870	8870	0
385	20230613	132600	428127480	8870	8870	8870	8870	1
386	20230613	132500	428118610	8860	8860	8860	8860	1
387	20230613	132400	428109750	8860	8860	8860	8860	202
388	20230613	132300	426320030	8870	8860	8870	8860	202
389	20230613	132200	424528300	8850	8860	8860	8850	24
390	20230613	132100	424315890	8870	8880	8880	8870	205
391	20230613	132000	422495880	8880	8880	8880	8880	0
392	20230613	131900	422495880	8880	8880	8880	8880	0
393	20230613	131800	422495880	8880	8880	8880	8880	0
394	20230613	131700	422495880	8880	8880	8880	8880	0
395	20230613	131600	422495880	8880	8880	8880	8880	45
396	20230613	131500	422096280	8880	8880	8880	8880	0
397	20230613	131400	422096280	8880	8880	8880	8880	1
398	20230613	131300	422087400	8870	8870	8870	8870	0
399	20230613	131200	422087400	8870	8870	8870	8870	0
400	20230613	131100	422087400	8870	8870	8870	8870	0
401	20230613	131000	422087400	8870	8880	8880	8870	18
402	20230613	130900	421927730	8900	8900	8900	8900	68
403	20230613	130800	421322530	8900	8900	8900	8900	0
404	20230613	130700	421322530	8900	8900	8900	8900	1
405	20230613	130600	421313630	8870	8870	8870	8870	0
406	20230613	130500	421313630	8870	8870	8870	8870	1
407	20230613	130400	421304760	8850	8860	8860	8850	18
408	20230613	130300	421145450	8850	8850	8850	8850	0
409	20230613	130200	421145450	8850	8850	8850	8850	189
410	20230613	130100	419472800	8850	8850	8860	8850	834
411	20230613	130000	412086630	8850	8880	8880	8840	904
412	20230613	125900	404073100	8880	8900	8940	8880	803
413	20230613	125800	396936600	8870	8870	8870	8870	20
414	20230613	125700	396759200	8840	8840	8840	8840	0
415	20230613	125600	396759200	8840	8840	8840	8840	4
416	20230613	125500	396723840	8840	8840	8840	8840	462
417	20230613	125400	392639760	8850	8840	8850	8830	427
418	20230613	125300	388865220	8840	8870	8870	8840	247
419	20230613	125200	386678850	8900	8900	8900	8900	1
420	20230613	125100	386669950	8870	8910	8910	8870	31
421	20230613	125000	386393780	8870	8900	8900	8870	2
422	20230613	124900	386376010	8850	8850	8850	8850	0
423	20230613	124800	386376010	8850	8850	8850	8850	0
424	20230613	124700	386376010	8850	8840	8850	8840	232
425	20230613	124600	384322860	8840	8840	8850	8840	33
426	20230613	124500	384031100	8840	8880	8880	8840	396
427	20230613	124400	380519700	8860	8910	8940	8860	624
428	20230613	124300	374974370	8860	8890	8890	8860	261
429	20230613	124200	372654290	8840	8890	8890	8840	451
430	20230613	124100	368647620	8930	8870	8930	8830	198
431	20230613	124000	366890650	8870	8870	8870	8870	0
432	20230613	123900	366890650	8870	8850	8870	8850	44
433	20230613	123800	366500410	8860	8870	8950	8850	1113
434	20230613	123700	356585660	8840	8880	8880	8840	231
435	20230613	123600	354535100	8850	8890	8890	8850	1621
436	20230613	123500	340153730	8900	8920	8920	8900	1235
437	20230613	123400	329152190	8920	8910	8920	8910	4
438	20230613	123300	329116520	8920	8920	8920	8920	1
439	20230613	123200	329107600	8920	8920	8920	8920	0
440	20230613	123100	329107600	8920	8920	8920	8920	1
441	20230613	123000	329098680	8920	8920	8920	8920	2
442	20230613	122900	329080840	8940	8920	8940	8910	3
443	20230613	122800	329054070	8920	8920	8920	8920	7
444	20230613	122700	328991630	8920	8940	8940	8920	550
445	20230613	122600	324080150	8950	8960	8960	8940	212
446	20230613	122500	322184820	8960	8960	8960	8960	0
447	20230613	122400	322184820	8960	8960	8960	8960	0
448	20230613	122300	322184820	8960	8960	8960	8960	0
449	20230613	122200	322184820	8960	8960	8960	8960	1
450	20230613	122100	322175860	8960	8960	8960	8960	9
451	20230613	122000	322095220	8940	8940	8940	8940	0
452	20230613	121900	322095220	8940	8940	8940	8940	4
453	20230613	121800	322059460	8930	8930	8930	8930	0
454	20230613	121700	322059460	8930	8930	8930	8930	0
455	20230613	121600	322059460	8930	8930	8930	8930	0
456	20230613	121500	322059460	8930	8930	8930	8930	1
457	20230613	121400	322050530	8930	8930	8930	8930	1
458	20230613	121300	322041600	8970	8930	8970	8930	10
459	20230613	121200	321952260	8930	8930	8930	8930	0
460	20230613	121100	321952260	8930	8930	8930	8930	0
461	20230613	121000	321952260	8930	8930	8930	8930	0
462	20230613	120900	321952260	8930	8930	8930	8930	111
463	20230613	120800	320961030	8930	8930	8930	8930	0
464	20230613	120700	320961030	8930	8930	8930	8930	0
465	20230613	120600	320961030	8930	8930	8930	8930	0
466	20230613	120500	320961030	8930	8930	8930	8930	0
467	20230613	120400	320961030	8930	8930	8930	8930	1
468	20230613	120300	320952100	8930	8930	8930	8930	0
469	20230613	120200	320952100	8930	8930	8930	8930	0
470	20230613	120100	320952100	8930	8930	8930	8930	0
471	20230613	120000	320952100	8930	8930	8930	8930	3
472	20230613	115900	320925310	8930	8930	8930	8930	0
473	20230613	115800	320925310	8930	8930	8930	8930	0
474	20230613	115700	320925310	8930	8930	8930	8930	18
475	20230613	115600	320764570	8930	8930	8930	8930	0
476	20230613	115500	320764570	8930	8930	8930	8930	1
477	20230613	115400	320755640	8970	8970	8970	8970	2
478	20230613	115300	320737700	8960	8960	8960	8960	0
479	20230613	115200	320737700	8960	8960	8960	8960	0
480	20230613	115100	320737700	8960	8960	8960	8960	0
481	20230613	115000	320737700	8960	8950	8960	8930	4
482	20230613	114900	320701900	8970	8960	8970	8960	67
483	20230613	114800	320100950	8950	8960	8960	8950	3
484	20230613	114700	320074090	8960	8950	8960	8950	4
485	20230613	114600	320038260	8930	8930	8930	8930	0
486	20230613	114500	320038260	8930	8930	8930	8930	1
487	20230613	114400	320029330	8940	8940	8940	8940	1
488	20230613	114300	320020390	8960	8960	8960	8960	0
489	20230613	114200	320020390	8960	8960	8960	8960	0
490	20230613	114100	320020390	8960	8960	8960	8960	0
491	20230613	114000	320020390	8960	8940	8960	8940	101
492	20230613	113900	319115450	8930	8930	8930	8930	0
493	20230613	113800	319115450	8930	8930	8930	8930	0
494	20230613	113700	319115450	8930	8930	8930	8930	0
495	20230613	113600	319115450	8930	8930	8930	8930	0
496	20230613	113500	319115450	8930	8930	8930	8930	0
497	20230613	113400	319115450	8930	8930	8930	8930	0
498	20230613	113300	319115450	8930	8930	8930	8930	0
499	20230613	113200	319115450	8930	8930	8930	8930	0
500	20230613	113100	319115450	8930	8930	8930	8930	0
501	20230613	113000	319115450	8930	8960	8960	8930	2
502	20230613	112900	319097560	8920	8920	8920	8920	1
503	20230613	112800	319088640	8940	8940	8940	8940	0
504	20230613	112700	319088640	8940	8910	8940	8900	126
505	20230613	112600	317962640	8900	8900	8930	8900	687
506	20230613	112500	311828150	8890	8900	8910	8890	267
507	20230613	112400	309451970	8910	8940	8940	8910	100
508	20230613	112300	308558210	8950	8950	8950	8950	1
509	20230613	112200	308549260	8950	8940	8950	8940	262
510	20230613	112100	306206960	8940	8950	8950	8940	18
511	20230613	112000	306046030	8970	8970	8970	8970	0
512	20230613	111900	306046030	8970	8970	8970	8970	0
513	20230613	111800	306046030	8970	8970	8970	8970	3
514	20230613	111700	306019120	8970	8950	8970	8940	8
515	20230613	111600	305947540	8950	8950	8950	8950	1
516	20230613	111500	305938590	8950	8950	8950	8950	0
517	20230613	111400	305938590	8950	8950	8950	8950	0
518	20230613	111300	305938590	8950	8950	8950	8950	1
519	20230613	111200	305929640	8950	8950	8950	8950	8
520	20230613	111100	305858040	8950	8950	8950	8950	4
521	20230613	111000	305822240	8980	8980	8980	8980	3
522	20230613	110900	305795300	8980	8960	8980	8960	51
523	20230613	110800	305337420	8940	8940	8940	8940	1
524	20230613	110700	305328480	8940	8950	8950	8940	176
525	20230613	110600	303754540	8940	8940	8940	8940	0
526	20230613	110500	303754540	8940	8940	8940	8940	224
527	20230613	110400	301751980	8940	8910	8940	8910	514
528	20230613	110300	297158800	8940	8910	8940	8900	981
529	20230613	110200	288391310	8900	8950	8950	8900	822
530	20230613	110100	281051940	8920	8960	8960	8910	710
531	20230613	110000	274703080	8920	8940	8940	8920	182
532	20230613	105900	273076360	8930	8930	8930	8930	21
533	20230613	105800	272888830	8960	8930	8960	8920	668
534	20230613	105700	266910160	8930	8950	8950	8930	181
535	20230613	105600	265290860	8960	8970	8970	8960	624
536	20230613	105500	259693880	8980	8990	8990	8980	3
537	20230613	105400	259666930	8980	8980	8980	8980	1
538	20230613	105300	259657950	8980	8980	8980	8980	9
539	20230613	105200	259577130	8980	8980	8980	8980	45
540	20230613	105100	259173030	8980	8980	8980	8980	1
541	20230613	105000	259164050	8970	8970	8970	8970	0
542	20230613	104900	259164050	8970	8970	8970	8970	274
543	20230613	104800	256706270	8980	8990	8990	8980	302
544	20230613	104700	253993420	8980	8980	8980	8980	0
545	20230613	104600	253993420	8980	9000	9000	8980	5
546	20230613	104500	253948480	8990	8980	8990	8980	2
547	20230613	104400	253930510	8980	8980	8980	8980	1
548	20230613	104300	253921530	8970	8970	8970	8970	0
549	20230613	104200	253921530	8970	8970	8970	8970	0
550	20230613	104100	253921530	8970	8970	8970	8970	6
551	20230613	104000	253867710	8960	9000	9000	8960	2
552	20230613	103900	253849750	8960	8960	8960	8960	1
553	20230613	103800	253840790	9000	8990	9000	8990	10
554	20230613	103700	253750830	9000	9000	9000	9000	3
555	20230613	103600	253723830	9000	8960	9000	8960	20
556	20230613	103500	253544580	8960	8970	8970	8960	109
557	20230613	103400	252567500	8970	8970	8970	8970	0
558	20230613	103300	252567500	8970	8990	8990	8970	76
559	20230613	103200	251885010	9020	9030	9030	9000	13
560	20230613	103100	251767960	8960	8960	9030	8960	62
561	20230613	103000	251211150	8990	8990	8990	8950	298
562	20230613	102900	248532820	8950	8950	8970	8940	513
563	20230613	102800	243941540	8960	9030	9030	8960	417
564	20230613	102700	240191580	9030	9050	9050	9030	899
565	20230613	102600	232062090	9060	9050	9060	9050	22
566	20230613	102500	231862980	9060	9060	9060	9060	119
567	20230613	102400	230784840	9090	9060	9090	9060	2
568	20230613	102300	230766690	9090	9080	9090	9080	25
569	20230613	102200	230539670	9090	9090	9090	9090	0
570	20230613	102100	230539670	9090	9090	9090	9090	0
571	20230613	102000	230539670	9090	9080	9090	9080	450
572	20230613	101900	226450580	9090	9090	9090	9090	200
573	20230613	101800	224632580	9090	9080	9090	9080	519
574	20230613	101700	219918910	9050	9080	9080	9050	890
575	20230613	101600	211864080	9050	9050	9050	9050	3
576	20230613	101500	211836930	9050	9080	9080	9050	41
577	20230613	101400	211464980	9050	9050	9050	9050	826
578	20230613	101300	203989680	9080	9080	9080	9050	32
579	20230613	101200	203699150	9080	9040	9080	9040	1506
580	20230613	101100	190071900	9030	9010	9030	9010	856
581	20230613	101000	182342240	9030	9020	9030	9020	893
582	20230613	100900	174278790	9020	9020	9020	9020	20
583	20230613	100800	174098390	9030	9020	9030	9020	4
584	20230613	100700	174062280	9010	9010	9010	9010	0
585	20230613	100600	174062280	9010	9010	9010	9010	1
586	20230613	100500	174053270	9000	8990	9000	8990	14
587	20230613	100400	173927400	8990	8990	8990	8990	0
588	20230613	100300	173927400	8990	9000	9000	8990	237
589	20230613	100200	171794420	9000	9010	9030	9000	4
590	20230613	100100	171758360	9000	9000	9030	9000	83
591	20230613	100000	171009780	8990	8980	9020	8980	101
592	20230613	095900	170100940	8990	9000	9000	8970	50
593	20230613	095800	169651770	8960	8990	9000	8960	258
594	20230613	095700	167336840	8980	8990	8990	8980	100
595	20230613	095600	166438730	9000	8970	9000	8970	24
596	20230613	095500	166222770	9000	8980	9000	8960	17
597	20230613	095400	166070160	8980	8990	9030	8980	662
598	20230613	095300	160103550	8980	8980	8980	8980	0
599	20230613	095200	160103550	8980	8980	9000	8970	9
600	20230613	095100	160022750	8970	8970	8970	8970	20
601	20230613	095000	159843350	8990	8970	8990	8970	65
602	20230613	094900	159259320	8970	8970	8970	8970	477
603	20230613	094800	154980630	8970	8970	8970	8970	22
604	20230613	094700	154783290	8970	8980	8980	8970	160
605	20230613	094600	153346520	8980	8980	8980	8980	1013
606	20230613	094500	144249780	8990	8990	8990	8990	25
607	20230613	094400	144025030	8990	8990	8990	8980	105
608	20230613	094300	143081310	8990	8990	8990	8990	53
609	20230613	094200	142604840	8990	9000	9000	8990	675
610	20230613	094100	136536510	9000	9000	9000	9000	0
611	20230613	094000	136536510	9000	9000	9000	9000	49
612	20230613	093900	136095510	9000	9000	9000	9000	0
613	20230613	093800	136095510	9000	9010	9010	9000	54
614	20230613	093700	135609220	9000	9010	9030	8990	96
615	20230613	093600	134743390	9010	9000	9010	9000	623
616	20230613	093500	129132760	9000	9020	9020	9000	440
617	20230613	093400	125166940	9020	9020	9020	9020	0
618	20230613	093300	125166940	9020	9020	9020	9020	61
619	20230613	093200	124616720	9040	9040	9040	9040	0
620	20230613	093100	124616720	9040	9030	9040	9030	145
621	20230613	093000	123307020	9030	9020	9030	9020	58
622	20230613	092900	122783660	9010	9010	9010	9010	293
623	20230613	092800	120143730	9030	9030	9030	9030	0
624	20230613	092700	120143730	9030	9030	9030	9030	0
625	20230613	092600	120143730	9030	9030	9030	9030	129
626	20230613	092500	118978860	9010	9030	9030	9010	654
627	20230613	092400	113077180	9050	9040	9050	9040	106
628	20230613	092300	112118330	9030	9020	9030	9020	66
629	20230613	092200	111522650	9040	9030	9050	9020	155
630	20230613	092100	110123610	9040	9030	9040	9030	27
631	20230613	092000	109879630	9020	9030	9030	9020	155
632	20230613	091900	108480350	9020	9020	9020	9020	0
633	20230613	091800	108480350	9020	9030	9030	9020	475
634	20230613	091700	104193820	9030	9000	9030	8990	60
635	20230613	091600	103653310	8990	9020	9060	8990	592
636	20230613	091500	98321700	9040	8980	9090	8980	1174
637	20230613	091400	87699560	8980	9000	9000	8980	249
638	20230613	091300	85461890	9000	8980	9010	8980	210
639	20230613	091200	83573360	8980	8960	8980	8950	97
640	20230613	091100	82704150	8930	8950	8990	8930	1266
641	20230613	091000	71354550	8950	8880	8950	8880	1220
642	20230613	090900	60450960	8850	8850	8850	8850	11
643	20230613	090800	60353610	8890	8890	8890	8890	0
644	20230613	090700	60353610	8890	8840	8900	8840	741
645	20230613	090600	53780760	8830	8820	8830	8820	355
646	20230613	090500	50647530	8780	8770	8790	8740	775
647	20230613	090400	43842850	8790	8800	8820	8780	118
648	20230613	090300	42805950	8790	8780	8790	8780	94
649	20230613	090200	41979790	8780	8770	8780	8770	104
650	20230613	090100	41066780	8760	8870	8870	8630	3600
651	20230613	090000	9638700	8900	8900	8900	8900	1083