KissMeData/005690/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	201800	1257530140	8670	8670	8670	8670	11477
3	20230613	201700	1257530140	8670	8670	8670	8670	0
4	20230613	201600	1257530140	8670	8670	8670	8670	0
5	20230613	201500	1257530140	8670	8670	8670	8670	0
6	20230613	201400	1257530140	8670	8670	8670	8670	0
7	20230613	201300	1257530140	8670	8670	8670	8670	0
8	20230613	201200	1257530140	8670	8670	8670	8670	0
9	20230613	201100	1257530140	8670	8670	8670	8670	0
10	20230613	201000	1257530140	8670	8670	8670	8670	0
11	20230613	200900	1257530140	8670	8670	8670	8670	0
12	20230613	200800	1257530140	8670	8670	8670	8670	0
13	20230613	200700	1257530140	8670	8670	8670	8670	0
14	20230613	200600	1257530140	8670	8670	8670	8670	0
15	20230613	200500	1257530140	8670	8670	8670	8670	0
16	20230613	200400	1257530140	8670	8670	8670	8670	0
17	20230613	200300	1257530140	8670	8670	8670	8670	0
18	20230613	200200	1257530140	8670	8670	8670	8670	0
19	20230613	200100	1257530140	8670	8670	8670	8670	0
20	20230613	200000	1257530140	8670	8670	8670	8670	0
21	20230613	195900	1257530140	8670	8670	8670	8670	0
22	20230613	195800	1257530140	8670	8670	8670	8670	0
23	20230613	195700	1257530140	8670	8670	8670	8670	0
24	20230613	195600	1257530140	8670	8670	8670	8670	0
25	20230613	195500	1257530140	8670	8670	8670	8670	0
26	20230613	195400	1257530140	8670	8670	8670	8670	0
27	20230613	195300	1257530140	8670	8670	8670	8670	0
28	20230613	195200	1257530140	8670	8670	8670	8670	0
29	20230613	195100	1257530140	8670	8670	8670	8670	0
30	20230613	195000	1257530140	8670	8670	8670	8670	0
31	20230613	194900	1257530140	8670	8670	8670	8670	0
32	20230613	194800	1257530140	8670	8670	8670	8670	11477
33	20230613	194700	1257530140	8670	8670	8670	8670	0
34	20230613	194600	1257530140	8670	8670	8670	8670	0
35	20230613	194500	1257530140	8670	8670	8670	8670	0
36	20230613	194400	1257530140	8670	8670	8670	8670	0
37	20230613	194300	1257530140	8670	8670	8670	8670	0
38	20230613	194200	1257530140	8670	8670	8670	8670	0
39	20230613	194100	1257530140	8670	8670	8670	8670	0
40	20230613	194000	1257530140	8670	8670	8670	8670	0
41	20230613	193900	1257530140	8670	8670	8670	8670	0
42	20230613	193800	1257530140	8670	8670	8670	8670	0
43	20230613	193700	1257530140	8670	8670	8670	8670	0
44	20230613	193600	1257530140	8670	8670	8670	8670	0
45	20230613	193500	1257530140	8670	8670	8670	8670	0
46	20230613	193400	1257530140	8670	8670	8670	8670	0
47	20230613	193300	1257530140	8670	8670	8670	8670	0
48	20230613	193200	1257530140	8670	8670	8670	8670	0
49	20230613	193100	1257530140	8670	8670	8670	8670	0
50	20230613	193000	1257530140	8670	8670	8670	8670	0
51	20230613	192900	1257530140	8670	8670	8670	8670	0
52	20230613	192800	1257530140	8670	8670	8670	8670	0
53	20230613	192700	1257530140	8670	8670	8670	8670	0
54	20230613	192600	1257530140	8670	8670	8670	8670	0
55	20230613	192500	1257530140	8670	8670	8670	8670	0
56	20230613	192400	1257530140	8670	8670	8670	8670	0
57	20230613	192300	1257530140	8670	8670	8670	8670	0
58	20230613	192200	1257530140	8670	8670	8670	8670	0
59	20230613	192100	1257530140	8670	8670	8670	8670	0
60	20230613	192000	1257530140	8670	8670	8670	8670	0
61	20230613	191900	1257530140	8670	8670	8670	8670	0
62	20230613	191800	1257530140	8670	8670	8670	8670	11477
63	20230613	191700	1257530140	8670	8670	8670	8670	0
64	20230613	191600	1257530140	8670	8670	8670	8670	0
65	20230613	191500	1257530140	8670	8670	8670	8670	0
66	20230613	191400	1257530140	8670	8670	8670	8670	0
67	20230613	191300	1257530140	8670	8670	8670	8670	0
68	20230613	191200	1257530140	8670	8670	8670	8670	0
69	20230613	191100	1257530140	8670	8670	8670	8670	0
70	20230613	191000	1257530140	8670	8670	8670	8670	0
71	20230613	190900	1257530140	8670	8670	8670	8670	0
72	20230613	190800	1257530140	8670	8670	8670	8670	0
73	20230613	190700	1257530140	8670	8670	8670	8670	0
74	20230613	190600	1257530140	8670	8670	8670	8670	0
75	20230613	190500	1257530140	8670	8670	8670	8670	0
76	20230613	190400	1257530140	8670	8670	8670	8670	0
77	20230613	190300	1257530140	8670	8670	8670	8670	0
78	20230613	190200	1257530140	8670	8670	8670	8670	0
79	20230613	190100	1257530140	8670	8670	8670	8670	0
80	20230613	190000	1257530140	8670	8670	8670	8670	0
81	20230613	185900	1257530140	8670	8670	8670	8670	0
82	20230613	185800	1257530140	8670	8670	8670	8670	0
83	20230613	185700	1257530140	8670	8670	8670	8670	0
84	20230613	185600	1257530140	8670	8670	8670	8670	0
85	20230613	185500	1257530140	8670	8670	8670	8670	0
86	20230613	185400	1257530140	8670	8670	8670	8670	0
87	20230613	185300	1257530140	8670	8670	8670	8670	0
88	20230613	185200	1257530140	8670	8670	8670	8670	0
89	20230613	185100	1257530140	8670	8670	8670	8670	0
90	20230613	185000	1257530140	8670	8670	8670	8670	0
91	20230613	184900	1257530140	8670	8670	8670	8670	0
92	20230613	184800	1257530140	8670	8670	8670	8670	11477
93	20230613	184700	1257530140	8670	8670	8670	8670	0
94	20230613	184600	1257530140	8670	8670	8670	8670	0
95	20230613	184500	1257530140	8670	8670	8670	8670	0
96	20230613	184400	1257530140	8670	8670	8670	8670	0
97	20230613	184300	1257530140	8670	8670	8670	8670	0
98	20230613	184200	1257530140	8670	8670	8670	8670	0
99	20230613	184100	1257530140	8670	8670	8670	8670	0
100	20230613	184000	1257530140	8670	8670	8670	8670	0
101	20230613	183900	1257530140	8670	8670	8670	8670	0
102	20230613	183800	1257530140	8670	8670	8670	8670	0
103	20230613	183700	1257530140	8670	8670	8670	8670	0
104	20230613	183600	1257530140	8670	8670	8670	8670	0
105	20230613	183500	1257530140	8670	8670	8670	8670	0
106	20230613	183400	1257530140	8670	8670	8670	8670	0
107	20230613	183300	1257530140	8670	8670	8670	8670	0
108	20230613	183200	1257530140	8670	8670	8670	8670	0
109	20230613	183100	1257530140	8670	8670	8670	8670	0
110	20230613	183000	1257530140	8670	8670	8670	8670	0
111	20230613	182900	1257530140	8670	8670	8670	8670	0
112	20230613	182800	1257530140	8670	8670	8670	8670	0
113	20230613	182700	1257530140	8670	8670	8670	8670	0
114	20230613	182600	1257530140	8670	8670	8670	8670	0
115	20230613	182500	1257530140	8670	8670	8670	8670	0
116	20230613	182400	1257530140	8670	8670	8670	8670	0
117	20230613	182300	1257530140	8670	8670	8670	8670	0
118	20230613	182200	1257530140	8670	8670	8670	8670	0
119	20230613	182100	1257530140	8670	8670	8670	8670	0
120	20230613	182000	1257530140	8670	8670	8670	8670	0
121	20230613	181900	1257530140	8670	8670	8670	8670	0
122	20230613	181800	1257530140	8670	8670	8670	8670	11477
123	20230613	181700	1257530140	8670	8670	8670	8670	0
124	20230613	181600	1257530140	8670	8670	8670	8670	0
125	20230613	181500	1257530140	8670	8670	8670	8670	0
126	20230613	181400	1257530140	8670	8670	8670	8670	0
127	20230613	181300	1257530140	8670	8670	8670	8670	0
128	20230613	181200	1257530140	8670	8670	8670	8670	0
129	20230613	181100	1257530140	8670	8670	8670	8670	0
130	20230613	181000	1257530140	8670	8670	8670	8670	0
131	20230613	180900	1257530140	8670	8670	8670	8670	0
132	20230613	180800	1257530140	8670	8670	8670	8670	0
133	20230613	180700	1257530140	8670	8670	8670	8670	0
134	20230613	180600	1257530140	8670	8670	8670	8670	0
135	20230613	180500	1257530140	8670	8670	8670	8670	0
136	20230613	180400	1257530140	8670	8670	8670	8670	0
137	20230613	180300	1257530140	8670	8670	8670	8670	0
138	20230613	180200	1257530140	8670	8670	8670	8670	0
139	20230613	180100	1257530140	8670	8670	8670	8670	0
140	20230613	180000	1257530140	8670	8670	8670	8670	0
141	20230613	175900	1257530140	8670	8670	8670	8670	0
142	20230613	175800	1257530140	8670	8670	8670	8670	0
143	20230613	175700	1257530140	8670	8670	8670	8670	0
144	20230613	175600	1257530140	8670	8670	8670	8670	0
145	20230613	175500	1257530140	8670	8670	8670	8670	0
146	20230613	175400	1257530140	8670	8670	8670	8670	0
147	20230613	175300	1257530140	8670	8670	8670	8670	0
148	20230613	175200	1257530140	8670	8670	8670	8670	0
149	20230613	175100	1257530140	8670	8670	8670	8670	0
150	20230613	175000	1257530140	8670	8670	8670	8670	0
151	20230613	174900	1257530140	8670	8670	8670	8670	0
152	20230613	174800	1257530140	8670	8670	8670	8670	11477
153	20230613	174700	1257530140	8670	8670	8670	8670	0
154	20230613	174600	1257530140	8670	8670	8670	8670	0
155	20230613	174500	1257530140	8670	8670	8670	8670	0
156	20230613	174400	1257530140	8670	8670	8670	8670	0
157	20230613	174300	1257530140	8670	8670	8670	8670	0
158	20230613	174200	1257530140	8670	8670	8670	8670	0
159	20230613	174100	1257530140	8670	8670	8670	8670	0
160	20230613	174000	1257530140	8670	8670	8670	8670	0
161	20230613	173900	1257530140	8670	8670	8670	8670	0
162	20230613	173800	1257530140	8670	8670	8670	8670	0
163	20230613	173700	1257530140	8670	8670	8670	8670	0
164	20230613	173600	1257530140	8670	8670	8670	8670	0
165	20230613	173500	1257530140	8670	8670	8670	8670	0
166	20230613	173400	1257530140	8670	8670	8670	8670	0
167	20230613	173300	1257530140	8670	8670	8670	8670	0
168	20230613	173200	1257530140	8670	8670	8670	8670	0
169	20230613	173100	1257530140	8670	8670	8670	8670	0
170	20230613	173000	1257530140	8670	8670	8670	8670	0
171	20230613	172900	1257530140	8670	8670	8670	8670	0
172	20230613	172800	1257530140	8670	8670	8670	8670	0
173	20230613	172700	1257530140	8670	8670	8670	8670	0
174	20230613	172600	1257530140	8670	8670	8670	8670	0
175	20230613	172500	1257530140	8670	8670	8670	8670	0
176	20230613	172400	1257530140	8670	8670	8670	8670	0
177	20230613	172300	1257530140	8670	8670	8670	8670	0
178	20230613	172200	1257530140	8670	8670	8670	8670	0
179	20230613	172100	1257530140	8670	8670	8670	8670	0
180	20230613	172000	1257530140	8670	8670	8670	8670	0
181	20230613	171900	1257530140	8670	8670	8670	8670	0
182	20230613	171800	1257530140	8670	8670	8670	8670	11477
183	20230613	171700	1257530140	8670	8670	8670	8670	0
184	20230613	171600	1257530140	8670	8670	8670	8670	0
185	20230613	171500	1257530140	8670	8670	8670	8670	0
186	20230613	171400	1257530140	8670	8670	8670	8670	0
187	20230613	171300	1257530140	8670	8670	8670	8670	0
188	20230613	171200	1257530140	8670	8670	8670	8670	0
189	20230613	171100	1257530140	8670	8670	8670	8670	0
190	20230613	171000	1257530140	8670	8670	8670	8670	0
191	20230613	170900	1257530140	8670	8670	8670	8670	0
192	20230613	170800	1257530140	8670	8670	8670	8670	0
193	20230613	170700	1257530140	8670	8670	8670	8670	0
194	20230613	170600	1257530140	8670	8670	8670	8670	0
195	20230613	170500	1257530140	8670	8670	8670	8670	0
196	20230613	170400	1257530140	8670	8670	8670	8670	0
197	20230613	170300	1257530140	8670	8670	8670	8670	0
198	20230613	170200	1257530140	8670	8670	8670	8670	0
199	20230613	170100	1257530140	8670	8670	8670	8670	0
200	20230613	170000	1257530140	8670	8670	8670	8670	0
201	20230613	165900	1257530140	8670	8670	8670	8670	0
202	20230613	165800	1257530140	8670	8670	8670	8670	0
203	20230613	165700	1257530140	8670	8670	8670	8670	0
204	20230613	165600	1257530140	8670	8670	8670	8670	0
205	20230613	165500	1257530140	8670	8670	8670	8670	0
206	20230613	165400	1257530140	8670	8670	8670	8670	0
207	20230613	165300	1257530140	8670	8670	8670	8670	0
208	20230613	165200	1257530140	8670	8670	8670	8670	0
209	20230613	165100	1257530140	8670	8670	8670	8670	0
210	20230613	165000	1257530140	8670	8670	8670	8670	0
211	20230613	164900	1257530140	8670	8670	8670	8670	0
212	20230613	164800	1257530140	8670	8670	8670	8670	11477
213	20230613	164700	1257530140	8670	8670	8670	8670	0
214	20230613	164600	1257530140	8670	8670	8670	8670	0
215	20230613	164500	1257530140	8670	8670	8670	8670	0
216	20230613	164400	1257530140	8670	8670	8670	8670	0
217	20230613	164300	1257530140	8670	8670	8670	8670	0
218	20230613	164200	1257530140	8670	8670	8670	8670	0
219	20230613	164100	1257530140	8670	8670	8670	8670	0
220	20230613	164000	1257530140	8670	8670	8670	8670	0
221	20230613	163900	1257530140	8670	8670	8670	8670	0
222	20230613	163800	1257530140	8670	8670	8670	8670	0
223	20230613	163700	1257530140	8670	8670	8670	8670	0
224	20230613	163600	1257530140	8670	8670	8670	8670	0
225	20230613	163500	1257530140	8670	8670	8670	8670	0
226	20230613	163400	1257530140	8670	8670	8670	8670	0
227	20230613	163300	1257530140	8670	8670	8670	8670	0
228	20230613	163200	1257530140	8670	8670	8670	8670	0
229	20230613	163100	1257530140	8670	8670	8670	8670	0
230	20230613	163000	1257530140	8670	8670	8670	8670	0
231	20230613	162900	1257530140	8670	8670	8670	8670	0
232	20230613	162800	1257530140	8670	8670	8670	8670	0
233	20230613	162700	1257530140	8670	8670	8670	8670	0
234	20230613	162600	1257530140	8670	8670	8670	8670	0
235	20230613	162500	1257530140	8670	8670	8670	8670	0
236	20230613	162400	1257530140	8670	8670	8670	8670	0
237	20230613	162300	1257530140	8670	8670	8670	8670	0
238	20230613	162200	1257530140	8670	8670	8670	8670	0
239	20230613	162100	1257530140	8670	8670	8670	8670	0
240	20230613	162000	1257530140	8670	8670	8670	8670	0
241	20230613	161900	1257530140	8670	8670	8670	8670	0
242	20230613	161800	1257530140	8670	8670	8670	8670	11477
243	20230613	161700	1257530140	8670	8670	8670	8670	0
244	20230613	161600	1257530140	8670	8670	8670	8670	0
245	20230613	161500	1257530140	8670	8670	8670	8670	0
246	20230613	161400	1257530140	8670	8670	8670	8670	0
247	20230613	161300	1257530140	8670	8670	8670	8670	0
248	20230613	161200	1257530140	8670	8670	8670	8670	0
249	20230613	161100	1257530140	8670	8670	8670	8670	0
250	20230613	161000	1257530140	8670	8670	8670	8670	0
251	20230613	160900	1257530140	8670	8670	8670	8670	0
252	20230613	160800	1257530140	8670	8670	8670	8670	0
253	20230613	160700	1257530140	8670	8670	8670	8670	0
254	20230613	160600	1257530140	8670	8670	8670	8670	0
255	20230613	160500	1257530140	8670	8670	8670	8670	0
256	20230613	160400	1257530140	8670	8670	8670	8670	0
257	20230613	160300	1257530140	8670	8670	8670	8670	0
258	20230613	160200	1257530140	8670	8670	8670	8670	0
259	20230613	160100	1257530140	8670	8670	8670	8670	0
260	20230613	160000	1257530140	8670	8670	8670	8670	0
261	20230613	155900	1257530140	8670	8670	8670	8670	0
262	20230613	155800	1257530140	8670	8670	8670	8670	0
263	20230613	155700	1257530140	8670	8670	8670	8670	0
264	20230613	155600	1257530140	8670	8670	8670	8670	0
265	20230613	155500	1257530140	8670	8670	8670	8670	0
266	20230613	155400	1257530140	8670	8670	8670	8670	0
267	20230613	155300	1257530140	8670	8670	8670	8670	0
268	20230613	155200	1257530140	8670	8670	8670	8670	0
269	20230613	155100	1257530140	8670	8670	8670	8670	0
270	20230613	155000	1257530140	8670	8670	8670	8670	0
271	20230613	154900	1257530140	8670	8670	8670	8670	0
272	20230613	154800	1257530140	8670	8670	8670	8670	11477
273	20230613	154700	1257530140	8670	8670	8670	8670	0
274	20230613	154600	1257530140	8670	8670	8670	8670	0
275	20230613	154500	1257530140	8670	8670	8670	8670	0
276	20230613	154400	1257530140	8670	8670	8670	8670	0
277	20230613	154300	1257530140	8670	8670	8670	8670	0
278	20230613	154200	1257530140	8670	8670	8670	8670	0
279	20230613	154100	1257530140	8670	8670	8670	8670	0
280	20230613	154000	1257530140	8670	8670	8670	8670	0
281	20230613	153900	1257530140	8670	8670	8670	8670	0
282	20230613	153800	1257530140	8670	8670	8670	8670	0
283	20230613	153700	1257530140	8670	8670	8670	8670	0
284	20230613	153600	1257530140	8670	8670	8670	8670	0
285	20230613	153500	1257530140	8670	8670	8670	8670	0
286	20230613	153400	1257530140	8670	8670	8670	8670	0
287	20230613	153300	1257530140	8670	8670	8670	8670	0
288	20230613	153200	1257530140	8670	8670	8670	8670	0
289	20230613	153100	1257530140	8670	8670	8670	8670	0
290	20230613	153000	1257530140	8670	8670	8670	8670	11477
291	20230613	152900	1158024550	8690	8690	8690	8690	0
292	20230613	152800	1158024550	8690	8690	8690	8690	0
293	20230613	152700	1158024550	8690	8690	8690	8690	0
294	20230613	152600	1158024550	8690	8690	8690	8690	0
295	20230613	152500	1158024550	8690	8690	8690	8690	0
296	20230613	152400	1158024550	8690	8690	8690	8690	0
297	20230613	152300	1158024550	8690	8690	8690	8690	0
298	20230613	152200	1158024550	8690	8690	8690	8690	0
299	20230613	152100	1158024550	8690	8690	8690	8690	0
300	20230613	152000	1158024550	8690	8690	8690	8690	0
301	20230613	151900	1158024550	8690	8680	8690	8670	1995
302	20230613	151800	1140725220	8670	8670	8680	8670	334
303	20230613	151700	1137828430	8680	8680	8680	8680	92
304	20230613	151600	1137029870	8680	8670	8680	8670	15
305	20230613	151500	1136899810	8670	8690	8690	8670	1102
306	20230613	151400	1127337860	8680	8680	8690	8680	103
307	20230613	151300	1126443800	8680	8680	8680	8680	52
308	20230613	151200	1125992440	8680	8680	8680	8680	1709
309	20230613	151100	1111158320	8690	8680	8690	8680	51
310	20230613	151000	1110715630	8680	8680	8680	8680	2
311	20230613	150900	1110698270	8690	8690	8690	8690	58
312	20230613	150800	1110194250	8690	8690	8690	8690	150
313	20230613	150700	1108890750	8690	8690	8690	8690	202
314	20230613	150600	1107135370	8690	8690	8700	8690	57
315	20230613	150500	1106640030	8700	8690	8700	8690	151
316	20230613	150400	1105327830	8690	8710	8710	8690	22
317	20230613	150300	1105136430	8700	8700	8700	8700	758
318	20230613	150200	1098541830	8730	8720	8730	8680	329
319	20230613	150100	1095670220	8680	8690	8730	8680	3307
320	20230613	150000	1066890300	8690	8680	8690	8680	52
321	20230613	145900	1066438930	8690	8690	8690	8690	2
322	20230613	145800	1066421550	8680	8680	8680	8670	404
323	20230613	145700	1062915330	8680	8670	8680	8670	87
324	20230613	145600	1062160670	8680	8680	8680	8670	162
325	20230613	145500	1060755710	8680	8670	8680	8670	132
326	20230613	145400	1059611160	8680	8680	8680	8680	6
327	20230613	145300	1059559080	8680	8680	8680	8670	5147
328	20230613	145200	1014907710	8690	8680	8690	8680	3700
329	20230613	145100	982791630	8690	8690	8690	8680	188
330	20230613	145000	981158070	8680	8690	8690	8680	334
331	20230613	144900	978257110	8690	8680	8690	8680	52
332	20230613	144800	977805740	8690	8690	8690	8690	11
333	20230613	144700	977710150	8690	8690	8690	8680	181
334	20230613	144600	976138760	8690	8690	8690	8690	1011
335	20230613	144500	967353170	8680	8680	8680	8680	51
336	20230613	144400	966910490	8690	8690	8690	8680	61
337	20230613	144300	966380900	8690	8680	8690	8680	106
338	20230613	144200	965460810	8680	8680	8680	8680	251
339	20230613	144100	963282130	8680	8680	8680	8680	130
340	20230613	144000	962153730	8690	8690	8690	8690	688
341	20230613	143900	956175010	8690	8690	8690	8690	51
342	20230613	143800	955731820	8690	8690	8690	8690	0
343	20230613	143700	955731820	8690	8700	8700	8690	56
344	20230613	143600	955245120	8700	8700	8700	8690	154
345	20230613	143500	953905830	8700	8700	8700	8700	0
346	20230613	143400	953905830	8700	8700	8710	8690	52
347	20230613	143300	953453610	8710	8700	8710	8690	114
348	20230613	143200	952461810	8690	8700	8700	8690	137
349	20230613	143100	951270910	8700	8700	8700	8700	2
350	20230613	143000	951253510	8700	8700	8700	8700	99
351	20230613	142900	950392210	8690	8680	8700	8680	1252
352	20230613	142800	939502340	8690	8680	8690	8680	370
353	20230613	142700	936289540	8680	8690	8690	8680	744
354	20230613	142600	929831610	8680	8680	8680	8680	99
355	20230613	142500	928972290	8680	8680	8690	8680	94
356	20230613	142400	928156350	8680	8680	8680	8680	153
357	20230613	142300	926828310	8680	8680	8680	8680	51
358	20230613	142200	926385630	8680	8680	8680	8680	3
359	20230613	142100	926359590	8680	8690	8690	8680	1037
360	20230613	142000	917348720	8690	8690	8690	8690	51
361	20230613	141900	916905530	8690	8690	8690	8690	55
362	20230613	141800	916427580	8700	8700	8700	8690	109
363	20230613	141700	915479780	8700	8700	8700	8700	114
364	20230613	141600	914487980	8690	8700	8700	8690	54
365	20230613	141500	914018680	8700	8690	8700	8690	57
366	20230613	141400	913523330	8700	8700	8700	8700	1
367	20230613	141300	913514630	8690	8690	8690	8690	50
368	20230613	141200	913080130	8690	8690	8690	8690	51
369	20230613	141100	912636940	8690	8690	8700	8690	251
370	20230613	141000	910455740	8690	8690	8690	8690	50
371	20230613	140900	910021240	8700	8700	8700	8700	1
372	20230613	140800	910012540	8690	8690	8690	8690	51
373	20230613	140700	909569350	8700	8690	8700	8690	171
374	20230613	140600	908083350	8690	8690	8690	8690	0
375	20230613	140500	908083350	8690	8690	8690	8690	54
376	20230613	140400	907614090	8690	8690	8690	8690	47
377	20230613	140300	907205660	8700	8690	8700	8690	39
378	20230613	140200	906866740	8690	8690	8690	8680	583
379	20230613	140100	901800980	8690	8680	8690	8680	401
380	20230613	140000	898320290	8680	8690	8690	8680	51
381	20230613	135900	897877600	8690	8680	8690	8680	52
382	20230613	135800	897426230	8690	8690	8690	8690	283
383	20230613	135700	894966960	8690	8690	8690	8690	50
384	20230613	135600	894532460	8700	8690	8700	8690	67
385	20230613	135500	893950070	8690	8690	8690	8690	0
386	20230613	135400	893950070	8690	8690	8690	8690	50
387	20230613	135300	893515570	8690	8690	8690	8690	110
388	20230613	135200	892559670	8680	8690	8690	8680	392
389	20230613	135100	889153700	8690	8690	8690	8690	102
390	20230613	135000	888267320	8680	8690	8700	8680	213
391	20230613	134900	886415490	8680	8700	8700	8680	516
392	20230613	134800	881935710	8700	8690	8700	8690	66
393	20230613	134700	881362010	8690	8690	8690	8690	485
394	20230613	134600	877147360	8690	8690	8690	8690	51
395	20230613	134500	876704170	8690	8700	8700	8690	400
396	20230613	134400	873225170	8690	8700	8700	8690	61
397	20230613	134300	872695070	8700	8690	8700	8690	52
398	20230613	134200	872243180	8690	8690	8690	8690	0
399	20230613	134100	872243180	8690	8700	8700	8690	55
400	20230613	134000	871765180	8700	8690	8700	8690	61
401	20230613	133900	871234990	8700	8700	8700	8700	31
402	20230613	133800	870965290	8690	8700	8700	8690	267
403	20230613	133700	868642890	8690	8700	8700	8690	1892
404	20230613	133600	852198400	8690	8690	8690	8690	1221
405	20230613	133500	841587910	8690	8700	8700	8690	73
406	20230613	133400	840953320	8700	8700	8700	8700	41
407	20230613	133300	840596620	8700	8700	8700	8690	295
408	20230613	133200	838030620	8690	8690	8690	8690	59
409	20230613	133100	837517910	8690	8690	8690	8690	0
410	20230613	133000	837517910	8690	8690	8690	8690	1451
411	20230613	132900	824908720	8690	8690	8690	8690	500
412	20230613	132800	820563720	8690	8690	8700	8690	61
413	20230613	132700	820033620	8690	8690	8690	8690	50
414	20230613	132600	819599120	8690	8690	8690	8690	0
415	20230613	132500	819599120	8690	8690	8690	8690	72
416	20230613	132400	818973440	8690	8690	8690	8690	0
417	20230613	132300	818973440	8690	8700	8700	8690	51
418	20230613	132200	818530240	8700	8690	8700	8690	113
419	20230613	132100	817548240	8700	8700	8700	8700	1
420	20230613	132000	817539540	8690	8690	8690	8690	129
421	20230613	131900	816418530	8690	8700	8700	8690	71
422	20230613	131800	815801340	8700	8690	8700	8690	325
423	20230613	131700	812973890	8690	8690	8700	8690	175
424	20230613	131600	811451990	8700	8700	8700	8700	30
425	20230613	131500	811190990	8690	8700	8700	8690	81
426	20230613	131400	810486800	8690	8700	8700	8690	51
427	20230613	131300	810043600	8700	8700	8700	8700	1
428	20230613	131200	810034900	8690	8700	8700	8690	551
429	20230613	131100	805241710	8700	8690	8700	8690	51
430	20230613	131000	804798510	8690	8690	8690	8690	0
431	20230613	130900	804798510	8690	8690	8690	8690	85
432	20230613	130800	804059860	8690	8690	8690	8690	0
433	20230613	130700	804059860	8690	8690	8690	8690	50
434	20230613	130600	803625360	8690	8700	8700	8690	54
435	20230613	130500	803156070	8700	8700	8700	8700	0
436	20230613	130400	803156070	8700	8700	8700	8700	13
437	20230613	130300	803042970	8700	8700	8700	8700	51
438	20230613	130200	802599270	8700	8700	8700	8700	41
439	20230613	130100	802242570	8690	8700	8700	8690	60
440	20230613	130000	801721070	8700	8700	8700	8700	8
441	20230613	125900	801651470	8690	8690	8690	8690	56
442	20230613	125800	801164830	8700	8690	8700	8690	108
443	20230613	125700	800225890	8690	8700	8700	8690	111
444	20230613	125600	799261190	8690	8700	8700	8690	794
445	20230613	125500	792359180	8700	8690	8700	8690	79
446	20230613	125400	791672390	8700	8690	8700	8690	530
447	20230613	125300	787066390	8690	8690	8690	8690	50
448	20230613	125200	786631890	8690	8690	8700	8690	181
449	20230613	125100	785058990	8690	8690	8700	8690	100
450	20230613	125000	784189660	8700	8690	8700	8690	155
451	20230613	124900	782842660	8700	8700	8700	8700	1
452	20230613	124800	782833960	8690	8690	8700	8690	148
453	20230613	124700	781547530	8690	8690	8690	8690	104
454	20230613	124600	780643770	8690	8690	8690	8690	38
455	20230613	124500	780313550	8700	8690	8700	8690	134
456	20230613	124400	779148960	8700	8700	8700	8700	107
457	20230613	124300	778218060	8700	8700	8700	8690	60
458	20230613	124200	777696560	8700	8690	8700	8690	61
459	20230613	124100	777166370	8700	8700	8700	8700	8
460	20230613	124000	777096770	8690	8700	8700	8690	53
461	20230613	123900	776636170	8700	8690	8700	8690	62
462	20230613	123800	776097280	8700	8700	8700	8700	413
463	20230613	123700	772504180	8700	8690	8700	8690	106
464	20230613	123600	771582480	8690	8690	8690	8690	8
465	20230613	123500	771512960	8690	8710	8710	8690	52
466	20230613	123400	771061060	8700	8690	8700	8690	129
467	20230613	123300	769939260	8700	8700	8700	8700	2
468	20230613	123200	769921860	8710	8710	8710	8710	0
469	20230613	123100	769921860	8710	8700	8710	8700	51
470	20230613	123000	769478150	8700	8700	8700	8700	202
471	20230613	122900	767720750	8710	8710	8710	8710	0
472	20230613	122800	767720750	8710	8710	8710	8710	70
473	20230613	122700	767111050	8710	8700	8710	8700	627
474	20230613	122600	761656120	8700	8670	8700	8670	164
475	20230613	122500	760233110	8680	8680	8680	8670	552
476	20230613	122400	755441860	8680	8700	8710	8680	2683
477	20230613	122300	732144360	8700	8690	8700	8690	110
478	20230613	122200	731188360	8690	8690	8690	8690	251
479	20230613	122100	729007170	8690	8700	8700	8690	4
480	20230613	122000	728972390	8700	8700	8700	8700	399
481	20230613	121900	725501090	8700	8700	8700	8690	54
482	20230613	121800	725031800	8700	8700	8700	8700	11
483	20230613	121700	724936100	8700	8700	8700	8700	180
484	20230613	121600	723370100	8700	8700	8700	8690	41
485	20230613	121500	723013470	8700	8700	8700	8700	16
486	20230613	121400	722874270	8690	8690	8690	8690	72
487	20230613	121300	722248590	8690	8680	8690	8680	364
488	20230613	121200	719088430	8690	8680	8690	8680	51
489	20230613	121100	718645250	8680	8680	8690	8680	161
490	20230613	121000	717246730	8680	8680	8680	8680	50
491	20230613	120900	716812730	8690	8690	8690	8690	12
492	20230613	120800	716708450	8680	8680	8690	8680	302
493	20230613	120700	714087080	8680	8680	8680	8680	105
494	20230613	120600	713175680	8680	8690	8690	8680	3200
495	20230613	120500	685394140	8690	8690	8690	8690	70
496	20230613	120400	684785840	8690	8690	8690	8690	200
497	20230613	120300	683047840	8690	8680	8690	8680	335
498	20230613	120200	680139090	8680	8680	8680	8680	51
499	20230613	120100	679696410	8690	8690	8690	8690	31
500	20230613	120000	679427020	8680	8680	8680	8680	165
501	20230613	115900	677994820	8690	8690	8690	8690	1
502	20230613	115800	677986130	8680	8690	8690	8680	1652
503	20230613	115700	663630760	8700	8690	8700	8690	1012
504	20230613	115600	654836460	8690	8690	8690	8690	1437
505	20230613	115500	642348930	8700	8700	8700	8690	594
506	20230613	115400	637186130	8700	8690	8700	8690	62
507	20230613	115300	636647230	8690	8700	8700	8690	93
508	20230613	115200	635838530	8700	8710	8710	8700	383
509	20230613	115100	632506330	8700	8710	8710	8700	290
510	20230613	115000	629982820	8700	8710	8710	8700	613
511	20230613	114900	624644090	8710	8710	8710	8700	53
512	20230613	114800	624182970	8700	8700	8700	8700	49
513	20230613	114700	623756670	8700	8690	8700	8690	26
514	20230613	114600	623530720	8690	8690	8690	8690	51
515	20230613	114500	623087530	8690	8700	8700	8690	210
516	20230613	114400	621261050	8700	8700	8700	8700	200
517	20230613	114300	619521050	8700	8700	8700	8700	82
518	20230613	114200	618807650	8700	8700	8700	8700	225
519	20230613	114100	616850150	8700	8710	8710	8700	138
520	20230613	114000	615649050	8710	8710	8710	8710	0
521	20230613	113900	615649050	8710	8710	8710	8710	2
522	20230613	113800	615631630	8700	8700	8700	8700	0
523	20230613	113700	615631630	8700	8700	8700	8700	32
524	20230613	113600	615353230	8700	8700	8700	8690	250
525	20230613	113500	613178730	8700	8700	8700	8700	4941
526	20230613	113400	570192030	8700	8700	8700	8700	51
527	20230613	113300	569748330	8700	8710	8710	8700	264
528	20230613	113200	567450390	8710	8730	8730	8710	6743
529	20230613	113100	508688890	8730	8730	8730	8730	79
530	20230613	113000	507999220	8730	8730	8730	8730	17
531	20230613	112900	507850810	8730	8730	8730	8730	5
532	20230613	112800	507807160	8740	8740	8740	8730	171
533	20230613	112700	506313130	8740	8730	8740	8730	908
534	20230613	112600	498386280	8730	8740	8740	8730	53
535	20230613	112500	497923560	8740	8750	8750	8740	15
536	20230613	112400	497792420	8750	8750	8750	8750	2
537	20230613	112300	497774920	8740	8740	8750	8740	508
538	20230613	112200	493334980	8750	8730	8750	8730	79
539	20230613	112100	492644730	8730	8730	8740	8730	459
540	20230613	112000	488635440	8730	8730	8730	8730	34
541	20230613	111900	488338620	8730	8730	8730	8730	2
542	20230613	111800	488321160	8730	8730	8730	8720	63
543	20230613	111700	487771680	8720	8720	8730	8720	111
544	20230613	111600	486803750	8730	8730	8730	8730	3
545	20230613	111500	486777560	8730	8730	8730	8720	57
546	20230613	111400	486280460	8720	8720	8720	8720	0
547	20230613	111300	486280460	8720	8720	8730	8720	1554
548	20230613	111200	472729540	8720	8720	8720	8720	56
549	20230613	111100	472241220	8730	8720	8730	8720	283
550	20230613	111000	469773430	8730	8730	8730	8720	55
551	20230613	110900	469293780	8710	8730	8730	8710	1109
552	20230613	110800	459629970	8740	8720	8740	8720	54
553	20230613	110700	459158700	8720	8720	8720	8720	50
554	20230613	110600	458722700	8730	8730	8730	8730	15
555	20230613	110500	458591750	8730	8740	8740	8730	14
556	20230613	110400	458469470	8740	8730	8740	8730	139
557	20230613	110300	457255990	8730	8730	8730	8730	9
558	20230613	110200	457177420	8720	8730	8730	8720	55
559	20230613	110100	456697780	8730	8730	8730	8730	1194
560	20230613	110000	446274160	8740	8730	8740	8730	163
561	20230613	105900	444849820	8730	8730	8730	8720	57
562	20230613	105800	444352720	8730	8730	8730	8730	14
563	20230613	105700	444230500	8730	8740	8740	8730	5
564	20230613	105600	444186820	8740	8740	8740	8730	839
565	20230613	105500	436861710	8740	8730	8740	8730	506
566	20230613	105400	432444320	8710	8720	8720	8710	1126
567	20230613	105300	422626650	8730	8720	8730	8720	105
568	20230613	105200	421710500	8720	8730	8730	8720	131
569	20230613	105100	420568150	8720	8730	8730	8710	1106
570	20230613	105000	410926540	8730	8720	8730	8720	91
571	20230613	104900	410133010	8710	8720	8720	8710	55
572	20230613	104800	409653910	8720	8720	8720	8720	11
573	20230613	104700	409557990	8730	8720	8730	8710	1034
574	20230613	104600	400548520	8720	8720	8720	8720	50
575	20230613	104500	400112520	8730	8720	8730	8720	240
576	20230613	104400	398019680	8730	8730	8730	8730	0
577	20230613	104300	398019680	8730	8730	8730	8720	64
578	20230613	104200	397461460	8730	8720	8730	8720	89
579	20230613	104100	396685370	8710	8720	8720	8710	186
580	20230613	104000	395063960	8720	8720	8720	8710	184
581	20230613	103900	393459980	8720	8720	8720	8720	4
582	20230613	103800	393425100	8720	8710	8720	8710	65
583	20230613	103700	392858810	8720	8720	8720	8710	190
584	20230613	103600	391202610	8710	8720	8720	8710	547
585	20230613	103500	386433270	8720	8730	8730	8720	106
586	20230613	103400	385508900	8730	8730	8730	8730	4
587	20230613	103300	385473980	8720	8730	8730	8720	60
588	20230613	103200	384950680	8730	8740	8740	8730	39
589	20230613	103100	384609910	8740	8740	8740	8740	31
590	20230613	103000	384338970	8720	8740	8750	8720	310
591	20230613	102900	381631940	8740	8740	8740	8740	31
592	20230613	102800	381361000	8730	8730	8730	8730	51
593	20230613	102700	380915770	8740	8740	8740	8740	20
594	20230613	102600	380740970	8750	8740	8750	8740	1000
595	20230613	102500	371995100	8740	8730	8740	8730	55
596	20230613	102400	371514910	8740	8730	8740	8730	54
597	20230613	102300	371043450	8740	8730	8740	8730	79
598	20230613	102200	370353770	8730	8730	8730	8720	161
599	20230613	102100	368948750	8720	8720	8720	8720	3432
600	20230613	102000	339021710	8720	8710	8720	8710	602
601	20230613	101900	333778240	8710	8720	8720	8710	59
602	20230613	101800	333264270	8720	8720	8720	8720	5
603	20230613	101700	333220670	8720	8720	8720	8710	56
604	20230613	101600	332732850	8720	8720	8720	8710	74
605	20230613	101500	332088070	8720	8720	8720	8720	2
606	20230613	101400	332070630	8710	8720	8720	8710	55
607	20230613	101300	331591540	8720	8720	8720	8720	5
608	20230613	101200	331547940	8710	8720	8720	8710	1999
609	20230613	101100	314121430	8720	8720	8720	8710	252
610	20230613	101000	311924500	8720	8710	8720	8710	258
611	20230613	100900	309677310	8710	8730	8730	8710	12
612	20230613	100800	309572660	8730	8720	8730	8710	1053
613	20230613	100700	300400480	8730	8730	8730	8730	5
614	20230613	100600	300356830	8730	8730	8740	8730	21
615	20230613	100500	300173490	8730	8730	8730	8730	5
616	20230613	100400	300129840	8730	8730	8730	8720	83
617	20230613	100300	299405760	8730	8730	8730	8730	4
618	20230613	100200	299370840	8740	8730	8740	8710	404
619	20230613	100100	295848180	8740	8750	8750	8740	9
620	20230613	100000	295769480	8740	8740	8740	8740	150
621	20230613	095900	294458480	8750	8750	8750	8750	4
622	20230613	095800	294423480	8740	8750	8750	8740	52
623	20230613	095700	293968990	8750	8740	8750	8740	15
624	20230613	095600	293837790	8740	8750	8750	8740	4
625	20230613	095500	293802800	8750	8750	8750	8750	7
626	20230613	095400	293741550	8750	8740	8750	8740	138
627	20230613	095300	292535380	8750	8750	8750	8750	0
628	20230613	095200	292535380	8750	8750	8750	8750	6
629	20230613	095100	292482880	8750	8740	8750	8720	609
630	20230613	095000	287165390	8720	8720	8720	8720	0
631	20230613	094900	287165390	8720	8750	8750	8720	1037
632	20230613	094800	278122460	8730	8750	8750	8730	1028
633	20230613	094700	269146140	8750	8760	8760	8750	229
634	20230613	094600	267142280	8760	8760	8760	8760	308
635	20230613	094500	264444200	8760	8760	8760	8760	516
636	20230613	094400	259924040	8760	8760	8760	8760	5
637	20230613	094300	259880240	8750	8770	8770	8750	526
638	20230613	094200	255268140	8770	8770	8770	8770	174
639	20230613	094100	253742160	8770	8780	8780	8770	59
640	20230613	094000	253224600	8770	8770	8770	8770	586
641	20230613	093900	248085380	8770	8760	8770	8760	575
642	20230613	093800	243048330	8760	8750	8760	8750	86
643	20230613	093700	242295470	8750	8750	8750	8750	1
644	20230613	093600	242286720	8750	8750	8760	8750	259
645	20230613	093500	240020440	8750	8750	8750	8740	28
646	20230613	093400	239775700	8750	8750	8750	8740	389
647	20230613	093300	236373140	8750	8760	8760	8750	75
648	20230613	093200	235716640	8760	8760	8760	8760	208
649	20230613	093100	233894560	8760	8750	8760	8750	565
650	20230613	093000	228945190	8750	8750	8750	8750	600
651	20230613	092900	223695190	8760	8750	8760	8750	214
652	20230613	092800	221822650	8760	8750	8760	8750	93
653	20230613	092700	221008470	8760	8750	8760	8750	120
654	20230613	092600	219957470	8760	8760	8760	8750	423
655	20230613	092500	216252490	8760	8760	8760	8750	63
656	20230613	092400	215701110	8750	8770	8770	8750	31
657	20230613	092300	215429700	8770	8740	8780	8740	2136
658	20230613	092200	196726480	8740	8740	8750	8740	291
659	20230613	092100	194180830	8740	8740	8740	8740	12
660	20230613	092000	194075950	8740	8730	8740	8730	106
661	20230613	091900	193150510	8740	8740	8740	8740	14
662	20230613	091800	193028150	8750	8750	8750	8750	1
663	20230613	091700	193019400	8710	8730	8740	8710	356
664	20230613	091600	189908590	8730	8730	8730	8730	691
665	20230613	091500	183876160	8710	8700	8710	8700	960
666	20230613	091400	175516160	8710	8730	8730	8710	3832
667	20230613	091300	142136330	8730	8710	8730	8710	1805
668	20230613	091200	126390500	8710	8710	8710	8710	12
669	20230613	091100	126285980	8720	8690	8720	8690	210
670	20230613	091000	124455080	8730	8720	8730	8660	10110
671	20230613	090900	36643490	8730	8730	8730	8730	30
672	20230613	090800	36381590	8730	8730	8730	8730	796
673	20230613	090700	29432510	8730	8730	8730	8730	112
674	20230613	090600	28454750	8730	8730	8730	8730	299
675	20230613	090500	25844480	8730	8710	8730	8710	3
676	20230613	090400	25818310	8730	8730	8730	8700	1501
677	20230613	090300	12751560	8730	8740	8740	8730	206
678	20230613	090200	10953120	8740	8740	8740	8740	5
679	20230613	090100	10909420	8740	8750	8750	8720	311
680	20230613	090000	8191440	8740	8710	8740	8710	940