KissMeData/023810/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195700	484343600	9880	9880	9880	9880	186
3	20230613	195600	484343600	9880	9880	9880	9880	0
4	20230613	195500	484343600	9880	9880	9880	9880	0
5	20230613	195400	484343600	9880	9880	9880	9880	0
6	20230613	195300	484343600	9880	9880	9880	9880	0
7	20230613	195200	484343600	9880	9880	9880	9880	0
8	20230613	195100	484343600	9880	9880	9880	9880	0
9	20230613	195000	484343600	9880	9880	9880	9880	0
10	20230613	194900	484343600	9880	9880	9880	9880	0
11	20230613	194800	484343600	9880	9880	9880	9880	0
12	20230613	194700	484343600	9880	9880	9880	9880	0
13	20230613	194600	484343600	9880	9880	9880	9880	0
14	20230613	194500	484343600	9880	9880	9880	9880	0
15	20230613	194400	484343600	9880	9880	9880	9880	0
16	20230613	194300	484343600	9880	9880	9880	9880	0
17	20230613	194200	484343600	9880	9880	9880	9880	0
18	20230613	194100	484343600	9880	9880	9880	9880	0
19	20230613	194000	484343600	9880	9880	9880	9880	0
20	20230613	193900	484343600	9880	9880	9880	9880	0
21	20230613	193800	484343600	9880	9880	9880	9880	0
22	20230613	193700	484343600	9880	9880	9880	9880	0
23	20230613	193600	484343600	9880	9880	9880	9880	0
24	20230613	193500	484343600	9880	9880	9880	9880	0
25	20230613	193400	484343600	9880	9880	9880	9880	0
26	20230613	193300	484343600	9880	9880	9880	9880	0
27	20230613	193200	484343600	9880	9880	9880	9880	0
28	20230613	193100	484343600	9880	9880	9880	9880	0
29	20230613	193000	484343600	9880	9880	9880	9880	0
30	20230613	192900	484343600	9880	9880	9880	9880	0
31	20230613	192800	484343600	9880	9880	9880	9880	0
32	20230613	192700	484343600	9880	9880	9880	9880	186
33	20230613	192600	484343600	9880	9880	9880	9880	0
34	20230613	192500	484343600	9880	9880	9880	9880	0
35	20230613	192400	484343600	9880	9880	9880	9880	0
36	20230613	192300	484343600	9880	9880	9880	9880	0
37	20230613	192200	484343600	9880	9880	9880	9880	0
38	20230613	192100	484343600	9880	9880	9880	9880	0
39	20230613	192000	484343600	9880	9880	9880	9880	0
40	20230613	191900	484343600	9880	9880	9880	9880	0
41	20230613	191800	484343600	9880	9880	9880	9880	0
42	20230613	191700	484343600	9880	9880	9880	9880	0
43	20230613	191600	484343600	9880	9880	9880	9880	0
44	20230613	191500	484343600	9880	9880	9880	9880	0
45	20230613	191400	484343600	9880	9880	9880	9880	0
46	20230613	191300	484343600	9880	9880	9880	9880	0
47	20230613	191200	484343600	9880	9880	9880	9880	0
48	20230613	191100	484343600	9880	9880	9880	9880	0
49	20230613	191000	484343600	9880	9880	9880	9880	0
50	20230613	190900	484343600	9880	9880	9880	9880	0
51	20230613	190800	484343600	9880	9880	9880	9880	0
52	20230613	190700	484343600	9880	9880	9880	9880	0
53	20230613	190600	484343600	9880	9880	9880	9880	0
54	20230613	190500	484343600	9880	9880	9880	9880	0
55	20230613	190400	484343600	9880	9880	9880	9880	0
56	20230613	190300	484343600	9880	9880	9880	9880	0
57	20230613	190200	484343600	9880	9880	9880	9880	0
58	20230613	190100	484343600	9880	9880	9880	9880	0
59	20230613	190000	484343600	9880	9880	9880	9880	0
60	20230613	185900	484343600	9880	9880	9880	9880	0
61	20230613	185800	484343600	9880	9880	9880	9880	0
62	20230613	185700	484343600	9880	9880	9880	9880	186
63	20230613	185600	484343600	9880	9880	9880	9880	0
64	20230613	185500	484343600	9880	9880	9880	9880	0
65	20230613	185400	484343600	9880	9880	9880	9880	0
66	20230613	185300	484343600	9880	9880	9880	9880	0
67	20230613	185200	484343600	9880	9880	9880	9880	0
68	20230613	185100	484343600	9880	9880	9880	9880	0
69	20230613	185000	484343600	9880	9880	9880	9880	0
70	20230613	184900	484343600	9880	9880	9880	9880	0
71	20230613	184800	484343600	9880	9880	9880	9880	0
72	20230613	184700	484343600	9880	9880	9880	9880	0
73	20230613	184600	484343600	9880	9880	9880	9880	0
74	20230613	184500	484343600	9880	9880	9880	9880	0
75	20230613	184400	484343600	9880	9880	9880	9880	0
76	20230613	184300	484343600	9880	9880	9880	9880	0
77	20230613	184200	484343600	9880	9880	9880	9880	0
78	20230613	184100	484343600	9880	9880	9880	9880	0
79	20230613	184000	484343600	9880	9880	9880	9880	0
80	20230613	183900	484343600	9880	9880	9880	9880	0
81	20230613	183800	484343600	9880	9880	9880	9880	0
82	20230613	183700	484343600	9880	9880	9880	9880	0
83	20230613	183600	484343600	9880	9880	9880	9880	0
84	20230613	183500	484343600	9880	9880	9880	9880	0
85	20230613	183400	484343600	9880	9880	9880	9880	0
86	20230613	183300	484343600	9880	9880	9880	9880	0
87	20230613	183200	484343600	9880	9880	9880	9880	0
88	20230613	183100	484343600	9880	9880	9880	9880	0
89	20230613	183000	484343600	9880	9880	9880	9880	0
90	20230613	182900	484343600	9880	9880	9880	9880	0
91	20230613	182800	484343600	9880	9880	9880	9880	0
92	20230613	182700	484343600	9880	9880	9880	9880	186
93	20230613	182600	484343600	9880	9880	9880	9880	0
94	20230613	182500	484343600	9880	9880	9880	9880	0
95	20230613	182400	484343600	9880	9880	9880	9880	0
96	20230613	182300	484343600	9880	9880	9880	9880	0
97	20230613	182200	484343600	9880	9880	9880	9880	0
98	20230613	182100	484343600	9880	9880	9880	9880	0
99	20230613	182000	484343600	9880	9880	9880	9880	0
100	20230613	181900	484343600	9880	9880	9880	9880	0
101	20230613	181800	484343600	9880	9880	9880	9880	0
102	20230613	181700	484343600	9880	9880	9880	9880	0
103	20230613	181600	484343600	9880	9880	9880	9880	0
104	20230613	181500	484343600	9880	9880	9880	9880	0
105	20230613	181400	484343600	9880	9880	9880	9880	0
106	20230613	181300	484343600	9880	9880	9880	9880	0
107	20230613	181200	484343600	9880	9880	9880	9880	0
108	20230613	181100	484343600	9880	9880	9880	9880	0
109	20230613	181000	484343600	9880	9880	9880	9880	0
110	20230613	180900	484343600	9880	9880	9880	9880	0
111	20230613	180800	484343600	9880	9880	9880	9880	0
112	20230613	180700	484343600	9880	9880	9880	9880	0
113	20230613	180600	484343600	9880	9880	9880	9880	0
114	20230613	180500	484343600	9880	9880	9880	9880	0
115	20230613	180400	484343600	9880	9880	9880	9880	0
116	20230613	180300	484343600	9880	9880	9880	9880	0
117	20230613	180200	484343600	9880	9880	9880	9880	0
118	20230613	180100	484343600	9880	9880	9880	9880	0
119	20230613	180000	484343600	9880	9880	9880	9880	0
120	20230613	175900	484343600	9880	9880	9880	9880	0
121	20230613	175800	484343600	9880	9880	9880	9880	0
122	20230613	175700	484343600	9880	9880	9880	9880	186
123	20230613	175600	484343600	9880	9880	9880	9880	0
124	20230613	175500	484343600	9880	9880	9880	9880	0
125	20230613	175400	484343600	9880	9880	9880	9880	0
126	20230613	175300	484343600	9880	9880	9880	9880	0
127	20230613	175200	484343600	9880	9880	9880	9880	0
128	20230613	175100	484343600	9880	9880	9880	9880	0
129	20230613	175000	484343600	9880	9880	9880	9880	0
130	20230613	174900	484343600	9880	9880	9880	9880	0
131	20230613	174800	484343600	9880	9880	9880	9880	0
132	20230613	174700	484343600	9880	9880	9880	9880	0
133	20230613	174600	484343600	9880	9880	9880	9880	0
134	20230613	174500	484343600	9880	9880	9880	9880	0
135	20230613	174400	484343600	9880	9880	9880	9880	0
136	20230613	174300	484343600	9880	9880	9880	9880	0
137	20230613	174200	484343600	9880	9880	9880	9880	0
138	20230613	174100	484343600	9880	9880	9880	9880	0
139	20230613	174000	484343600	9880	9880	9880	9880	0
140	20230613	173900	484343600	9880	9880	9880	9880	0
141	20230613	173800	484343600	9880	9880	9880	9880	0
142	20230613	173700	484343600	9880	9880	9880	9880	0
143	20230613	173600	484343600	9880	9880	9880	9880	0
144	20230613	173500	484343600	9880	9880	9880	9880	0
145	20230613	173400	484343600	9880	9880	9880	9880	0
146	20230613	173300	484343600	9880	9880	9880	9880	0
147	20230613	173200	484343600	9880	9880	9880	9880	0
148	20230613	173100	484343600	9880	9880	9880	9880	0
149	20230613	173000	484343600	9880	9880	9880	9880	0
150	20230613	172900	484343600	9880	9880	9880	9880	0
151	20230613	172800	484343600	9880	9880	9880	9880	0
152	20230613	172700	484343600	9880	9880	9880	9880	186
153	20230613	172600	484343600	9880	9880	9880	9880	0
154	20230613	172500	484343600	9880	9880	9880	9880	0
155	20230613	172400	484343600	9880	9880	9880	9880	0
156	20230613	172300	484343600	9880	9880	9880	9880	0
157	20230613	172200	484343600	9880	9880	9880	9880	0
158	20230613	172100	484343600	9880	9880	9880	9880	0
159	20230613	172000	484343600	9880	9880	9880	9880	0
160	20230613	171900	484343600	9880	9880	9880	9880	0
161	20230613	171800	484343600	9880	9880	9880	9880	0
162	20230613	171700	484343600	9880	9880	9880	9880	0
163	20230613	171600	484343600	9880	9880	9880	9880	0
164	20230613	171500	484343600	9880	9880	9880	9880	0
165	20230613	171400	484343600	9880	9880	9880	9880	0
166	20230613	171300	484343600	9880	9880	9880	9880	0
167	20230613	171200	484343600	9880	9880	9880	9880	0
168	20230613	171100	484343600	9880	9880	9880	9880	0
169	20230613	171000	484343600	9880	9880	9880	9880	0
170	20230613	170900	484343600	9880	9880	9880	9880	0
171	20230613	170800	484343600	9880	9880	9880	9880	0
172	20230613	170700	484343600	9880	9880	9880	9880	0
173	20230613	170600	484343600	9880	9880	9880	9880	0
174	20230613	170500	484343600	9880	9880	9880	9880	0
175	20230613	170400	484343600	9880	9880	9880	9880	0
176	20230613	170300	484343600	9880	9880	9880	9880	0
177	20230613	170200	484343600	9880	9880	9880	9880	0
178	20230613	170100	484343600	9880	9880	9880	9880	0
179	20230613	170000	484343600	9880	9880	9880	9880	0
180	20230613	165900	484343600	9880	9880	9880	9880	0
181	20230613	165800	484343600	9880	9880	9880	9880	0
182	20230613	165700	484343600	9880	9880	9880	9880	186
183	20230613	165600	484343600	9880	9880	9880	9880	0
184	20230613	165500	484343600	9880	9880	9880	9880	0
185	20230613	165400	484343600	9880	9880	9880	9880	0
186	20230613	165300	484343600	9880	9880	9880	9880	0
187	20230613	165200	484343600	9880	9880	9880	9880	0
188	20230613	165100	484343600	9880	9880	9880	9880	0
189	20230613	165000	484343600	9880	9880	9880	9880	0
190	20230613	164900	484343600	9880	9880	9880	9880	0
191	20230613	164800	484343600	9880	9880	9880	9880	0
192	20230613	164700	484343600	9880	9880	9880	9880	0
193	20230613	164600	484343600	9880	9880	9880	9880	0
194	20230613	164500	484343600	9880	9880	9880	9880	0
195	20230613	164400	484343600	9880	9880	9880	9880	0
196	20230613	164300	484343600	9880	9880	9880	9880	0
197	20230613	164200	484343600	9880	9880	9880	9880	0
198	20230613	164100	484343600	9880	9880	9880	9880	0
199	20230613	164000	484343600	9880	9880	9880	9880	0
200	20230613	163900	484343600	9880	9880	9880	9880	0
201	20230613	163800	484343600	9880	9880	9880	9880	0
202	20230613	163700	484343600	9880	9880	9880	9880	0
203	20230613	163600	484343600	9880	9880	9880	9880	0
204	20230613	163500	484343600	9880	9880	9880	9880	0
205	20230613	163400	484343600	9880	9880	9880	9880	0
206	20230613	163300	484343600	9880	9880	9880	9880	0
207	20230613	163200	484343600	9880	9880	9880	9880	0
208	20230613	163100	484343600	9880	9880	9880	9880	0
209	20230613	163000	484343600	9880	9880	9880	9880	0
210	20230613	162900	484343600	9880	9880	9880	9880	0
211	20230613	162800	484343600	9880	9880	9880	9880	0
212	20230613	162700	484343600	9880	9880	9880	9880	186
213	20230613	162600	484343600	9880	9880	9880	9880	0
214	20230613	162500	484343600	9880	9880	9880	9880	0
215	20230613	162400	484343600	9880	9880	9880	9880	0
216	20230613	162300	484343600	9880	9880	9880	9880	0
217	20230613	162200	484343600	9880	9880	9880	9880	0
218	20230613	162100	484343600	9880	9880	9880	9880	0
219	20230613	162000	484343600	9880	9880	9880	9880	0
220	20230613	161900	484343600	9880	9880	9880	9880	0
221	20230613	161800	484343600	9880	9880	9880	9880	0
222	20230613	161700	484343600	9880	9880	9880	9880	0
223	20230613	161600	484343600	9880	9880	9880	9880	0
224	20230613	161500	484343600	9880	9880	9880	9880	0
225	20230613	161400	484343600	9880	9880	9880	9880	0
226	20230613	161300	484343600	9880	9880	9880	9880	0
227	20230613	161200	484343600	9880	9880	9880	9880	0
228	20230613	161100	484343600	9880	9880	9880	9880	0
229	20230613	161000	484343600	9880	9880	9880	9880	0
230	20230613	160900	484343600	9880	9880	9880	9880	0
231	20230613	160800	484343600	9880	9880	9880	9880	0
232	20230613	160700	484343600	9880	9880	9880	9880	0
233	20230613	160600	484343600	9880	9880	9880	9880	0
234	20230613	160500	484343600	9880	9880	9880	9880	0
235	20230613	160400	484343600	9880	9880	9880	9880	0
236	20230613	160300	484343600	9880	9880	9880	9880	0
237	20230613	160200	484343600	9880	9880	9880	9880	0
238	20230613	160100	484343600	9880	9880	9880	9880	0
239	20230613	160000	484343600	9880	9880	9880	9880	0
240	20230613	155900	484343600	9880	9880	9880	9880	0
241	20230613	155800	484343600	9880	9880	9880	9880	0
242	20230613	155700	484343600	9880	9880	9880	9880	186
243	20230613	155600	484343600	9880	9880	9880	9880	0
244	20230613	155500	484343600	9880	9880	9880	9880	0
245	20230613	155400	484343600	9880	9880	9880	9880	0
246	20230613	155300	484343600	9880	9880	9880	9880	0
247	20230613	155200	484343600	9880	9880	9880	9880	0
248	20230613	155100	484343600	9880	9880	9880	9880	0
249	20230613	155000	484343600	9880	9880	9880	9880	0
250	20230613	154900	484343600	9880	9880	9880	9880	0
251	20230613	154800	484343600	9880	9880	9880	9880	0
252	20230613	154700	484343600	9880	9880	9880	9880	0
253	20230613	154600	484343600	9880	9880	9880	9880	0
254	20230613	154500	484343600	9880	9880	9880	9880	0
255	20230613	154400	484343600	9880	9880	9880	9880	0
256	20230613	154300	484343600	9880	9880	9880	9880	0
257	20230613	154200	484343600	9880	9880	9880	9880	0
258	20230613	154100	484343600	9880	9880	9880	9880	0
259	20230613	154000	484343600	9880	9880	9880	9880	0
260	20230613	153900	484343600	9880	9880	9880	9880	0
261	20230613	153800	484343600	9880	9880	9880	9880	0
262	20230613	153700	484343600	9880	9880	9880	9880	0
263	20230613	153600	484343600	9880	9880	9880	9880	0
264	20230613	153500	484343600	9880	9880	9880	9880	0
265	20230613	153400	484343600	9880	9880	9880	9880	0
266	20230613	153300	484343600	9880	9880	9880	9880	0
267	20230613	153200	484343600	9880	9880	9880	9880	0
268	20230613	153100	484343600	9880	9880	9880	9880	0
269	20230613	153000	484343600	9880	9880	9880	9880	186
270	20230613	152900	482505920	9880	9880	9880	9880	0
271	20230613	152800	482505920	9880	9880	9880	9880	0
272	20230613	152700	482505920	9880	9880	9880	9880	0
273	20230613	152600	482505920	9880	9880	9880	9880	0
274	20230613	152500	482505920	9880	9880	9880	9880	0
275	20230613	152400	482505920	9880	9880	9880	9880	0
276	20230613	152300	482505920	9880	9880	9880	9880	0
277	20230613	152200	482505920	9880	9880	9880	9880	0
278	20230613	152100	482505920	9880	9880	9880	9880	0
279	20230613	152000	482505920	9880	9880	9880	9880	0
280	20230613	151900	482505920	9880	9880	9880	9880	13
281	20230613	151800	482377480	9880	9870	9880	9870	105
282	20230613	151700	481341010	9870	9870	9870	9870	38
283	20230613	151600	480965950	9870	9870	9870	9870	0
284	20230613	151500	480965950	9870	9870	9870	9870	50
285	20230613	151400	480472450	9880	9880	9880	9880	0
286	20230613	151300	480472450	9880	9880	9880	9880	8
287	20230613	151200	480393410	9880	9880	9880	9880	0
288	20230613	151100	480393410	9880	9880	9880	9880	0
289	20230613	151000	480393410	9880	9880	9880	9880	0
290	20230613	150900	480393410	9880	9880	9880	9880	0
291	20230613	150800	480393410	9880	9880	9880	9880	0
292	20230613	150700	480393410	9880	9880	9880	9880	9
293	20230613	150600	480304490	9870	9870	9870	9870	0
294	20230613	150500	480304490	9870	9870	9870	9870	228
295	20230613	150400	478054130	9860	9850	9860	9850	214
296	20230613	150300	475946160	9850	9850	9850	9850	0
297	20230613	150200	475946160	9850	9850	9850	9850	0
298	20230613	150100	475946160	9850	9850	9850	9850	0
299	20230613	150000	475946160	9850	9850	9850	9850	0
300	20230613	145900	475946160	9850	9850	9850	9850	0
301	20230613	145800	475946160	9850	9850	9850	9850	0
302	20230613	145700	475946160	9850	9850	9850	9850	9
303	20230613	145600	475857510	9860	9860	9860	9860	104
304	20230613	145500	474832070	9850	9850	9850	9850	0
305	20230613	145400	474832070	9850	9850	9850	9850	1
306	20230613	145300	474822220	9860	9860	9860	9860	0
307	20230613	145200	474822220	9860	9860	9860	9860	0
308	20230613	145100	474822220	9860	9860	9860	9860	30
309	20230613	145000	474526420	9850	9850	9850	9850	0
310	20230613	144900	474526420	9850	9850	9850	9850	0
311	20230613	144800	474526420	9850	9850	9850	9850	0
312	20230613	144700	474526420	9850	9850	9850	9850	3822
313	20230613	144600	436879720	9850	9860	9860	9850	256
314	20230613	144500	434355650	9870	9870	9870	9870	20
315	20230613	144400	434158250	9870	9870	9870	9870	8
316	20230613	144300	434079290	9880	9880	9880	9880	0
317	20230613	144200	434079290	9880	9880	9880	9880	0
318	20230613	144100	434079290	9880	9880	9880	9880	8
319	20230613	144000	434000250	9880	9880	9880	9880	8
320	20230613	143900	433921210	9870	9860	9870	9860	1016
321	20230613	143800	423893310	9850	9850	9850	9850	1
322	20230613	143700	423883460	9850	9850	9850	9850	632
323	20230613	143600	417658260	9850	9860	9860	9850	3930
324	20230613	143500	378947500	9870	9870	9870	9870	1
325	20230613	143400	378937630	9870	9870	9870	9870	0
326	20230613	143300	378937630	9870	9870	9870	9870	5
327	20230613	143200	378888280	9860	9860	9860	9860	0
328	20230613	143100	378888280	9860	9860	9860	9860	0
329	20230613	143000	378888280	9860	9860	9860	9860	0
330	20230613	142900	378888280	9860	9860	9860	9860	0
331	20230613	142800	378888280	9860	9860	9860	9860	0
332	20230613	142700	378888280	9860	9850	9860	9850	676
333	20230613	142600	372229580	9850	9850	9850	9850	181
334	20230613	142500	370446730	9850	9840	9850	9840	199
335	20230613	142400	368486860	9850	9840	9850	9840	419
336	20230613	142300	364363050	9840	9820	9840	9820	327
337	20230613	142200	361147940	9800	9800	9800	9800	0
338	20230613	142100	361147940	9800	9800	9800	9800	0
339	20230613	142000	361147940	9800	9800	9800	9800	0
340	20230613	141900	361147940	9800	9800	9800	9800	100
341	20230613	141800	360167940	9800	9800	9800	9800	0
342	20230613	141700	360167940	9800	9800	9800	9800	600
343	20230613	141600	354287940	9770	9770	9770	9770	0
344	20230613	141500	354287940	9770	9770	9770	9770	800
345	20230613	141400	346471940	9770	9770	9770	9770	0
346	20230613	141300	346471940	9770	9770	9770	9770	0
347	20230613	141200	346471940	9770	9770	9770	9770	0
348	20230613	141100	346471940	9770	9770	9770	9770	0
349	20230613	141000	346471940	9770	9770	9770	9770	90
350	20230613	140900	345592640	9770	9770	9770	9770	0
351	20230613	140800	345592640	9770	9800	9800	9770	123
352	20230613	140700	344390180	9770	9770	9770	9770	0
353	20230613	140600	344390180	9770	9770	9770	9770	0
354	20230613	140500	344390180	9770	9800	9800	9770	773
355	20230613	140400	336826460	9820	9820	9820	9820	0
356	20230613	140300	336826460	9820	9820	9820	9820	0
357	20230613	140200	336826460	9820	9820	9820	9820	294
358	20230613	140100	333939380	9830	9830	9830	9830	0
359	20230613	140000	333939380	9830	9830	9830	9830	2
360	20230613	135900	333919720	9820	9820	9820	9820	7
361	20230613	135800	333850980	9820	9830	9830	9820	15
362	20230613	135700	333703580	9830	9830	9830	9830	132
363	20230613	135600	332406020	9840	9840	9840	9840	0
364	20230613	135500	332406020	9840	9840	9840	9840	0
365	20230613	135400	332406020	9840	9840	9840	9840	3
366	20230613	135300	332376500	9840	9840	9840	9840	0
367	20230613	135200	332376500	9840	9840	9840	9840	0
368	20230613	135100	332376500	9840	9840	9840	9840	0
369	20230613	135000	332376500	9840	9840	9840	9840	2
370	20230613	134900	332356820	9830	9830	9830	9830	0
371	20230613	134800	332356820	9830	9830	9830	9830	100
372	20230613	134700	331373820	9830	9830	9830	9830	0
373	20230613	134600	331373820	9830	9830	9830	9830	0
374	20230613	134500	331373820	9830	9830	9830	9830	0
375	20230613	134400	331373820	9830	9830	9830	9830	88
376	20230613	134300	330508780	9830	9830	9830	9830	0
377	20230613	134200	330508780	9830	9830	9830	9830	1
378	20230613	134100	330498950	9830	9830	9830	9830	0
379	20230613	134000	330498950	9830	9830	9830	9830	3
380	20230613	133900	330469460	9820	9820	9820	9820	0
381	20230613	133800	330469460	9820	9820	9820	9820	0
382	20230613	133700	330469460	9820	9820	9820	9820	0
383	20230613	133600	330469460	9820	9820	9820	9820	0
384	20230613	133500	330469460	9820	9820	9820	9820	0
385	20230613	133400	330469460	9820	9820	9820	9820	0
386	20230613	133300	330469460	9820	9820	9820	9820	0
387	20230613	133200	330469460	9820	9820	9820	9820	0
388	20230613	133100	330469460	9820	9820	9820	9820	0
389	20230613	133000	330469460	9820	9820	9820	9820	2
390	20230613	132900	330449820	9810	9810	9810	9810	0
391	20230613	132800	330449820	9810	9810	9810	9810	0
392	20230613	132700	330449820	9810	9810	9810	9810	0
393	20230613	132600	330449820	9810	9810	9810	9810	0
394	20230613	132500	330449820	9810	9810	9810	9810	20
395	20230613	132400	330253620	9810	9810	9810	9810	98
396	20230613	132300	329292240	9800	9800	9800	9800	0
397	20230613	132200	329292240	9800	9800	9800	9800	0
398	20230613	132100	329292240	9800	9800	9800	9800	2
399	20230613	132000	329272640	9810	9810	9810	9810	2
400	20230613	131900	329253020	9800	9800	9800	9800	0
401	20230613	131800	329253020	9800	9800	9800	9800	0
402	20230613	131700	329253020	9800	9800	9800	9800	0
403	20230613	131600	329253020	9800	9800	9800	9800	0
404	20230613	131500	329253020	9800	9800	9800	9800	0
405	20230613	131400	329253020	9800	9800	9800	9800	0
406	20230613	131300	329253020	9800	9800	9800	9800	22
407	20230613	131200	329037420	9800	9800	9800	9800	0
408	20230613	131100	329037420	9800	9800	9800	9800	0
409	20230613	131000	329037420	9800	9810	9810	9800	180
410	20230613	130900	327273400	9800	9800	9800	9800	0
411	20230613	130800	327273400	9800	9800	9800	9800	0
412	20230613	130700	327273400	9800	9800	9800	9800	0
413	20230613	130600	327273400	9800	9800	9800	9800	1
414	20230613	130500	327263600	9800	9800	9800	9800	20
415	20230613	130400	327067600	9800	9800	9800	9800	27
416	20230613	130300	326803000	9800	9810	9820	9800	539
417	20230613	130200	321513940	9810	9810	9810	9810	0
418	20230613	130100	321513940	9810	9810	9810	9810	0
419	20230613	130000	321513940	9810	9810	9810	9810	10
420	20230613	125900	321415840	9800	9800	9800	9800	4
421	20230613	125800	321376640	9800	9800	9800	9800	4
422	20230613	125700	321337440	9800	9820	9820	9800	124
423	20230613	125600	320119840	9800	9800	9800	9800	0
424	20230613	125500	320119840	9800	9800	9800	9800	0
425	20230613	125400	320119840	9800	9800	9800	9800	0
426	20230613	125300	320119840	9800	9800	9800	9800	0
427	20230613	125200	320119840	9800	9800	9800	9800	0
428	20230613	125100	320119840	9800	9800	9800	9800	5
429	20230613	125000	320070840	9800	9820	9820	9800	150
430	20230613	124900	318597920	9780	9780	9780	9780	0
431	20230613	124800	318597920	9780	9780	9780	9780	0
432	20230613	124700	318597920	9780	9780	9780	9780	0
433	20230613	124600	318597920	9780	9780	9780	9780	0
434	20230613	124500	318597920	9780	9780	9780	9780	0
435	20230613	124400	318597920	9780	9780	9780	9780	0
436	20230613	124300	318597920	9780	9780	9780	9780	0
437	20230613	124200	318597920	9780	9820	9820	9780	1793
438	20230613	124100	301029080	9830	9830	9830	9830	0
439	20230613	124000	301029080	9830	9830	9830	9830	2
440	20230613	123900	301009420	9830	9830	9830	9830	0
441	20230613	123800	301009420	9830	9830	9830	9830	0
442	20230613	123700	301009420	9830	9830	9830	9830	0
443	20230613	123600	301009420	9830	9830	9830	9830	5
444	20230613	123500	300960270	9820	9820	9820	9820	140
445	20230613	123400	299585470	9820	9820	9820	9820	15
446	20230613	123300	299438170	9820	9830	9830	9820	412
447	20230613	123200	295388350	9840	9840	9840	9840	0
448	20230613	123100	295388350	9840	9840	9840	9840	0
449	20230613	123000	295388350	9840	9840	9840	9840	2
450	20230613	122900	295368670	9840	9840	9840	9840	0
451	20230613	122800	295368670	9840	9840	9840	9840	0
452	20230613	122700	295368670	9840	9840	9840	9840	0
453	20230613	122600	295368670	9840	9840	9840	9840	0
454	20230613	122500	295368670	9840	9840	9840	9840	3
455	20230613	122400	295339150	9840	9840	9840	9840	0
456	20230613	122300	295339150	9840	9840	9840	9840	0
457	20230613	122200	295339150	9840	9840	9840	9840	0
458	20230613	122100	295339150	9840	9840	9840	9840	100
459	20230613	122000	294355150	9850	9850	9850	9850	2
460	20230613	121900	294335450	9850	9850	9850	9850	0
461	20230613	121800	294335450	9850	9850	9850	9850	0
462	20230613	121700	294335450	9850	9850	9850	9850	10
463	20230613	121600	294236950	9850	9850	9850	9850	0
464	20230613	121500	294236950	9850	9850	9850	9850	0
465	20230613	121400	294236950	9850	9850	9850	9850	51
466	20230613	121300	293734600	9850	9850	9850	9850	0
467	20230613	121200	293734600	9850	9850	9850	9850	2
468	20230613	121100	293714900	9850	9850	9850	9850	0
469	20230613	121000	293714900	9850	9850	9850	9850	2
470	20230613	120900	293695200	9840	9840	9840	9840	0
471	20230613	120800	293695200	9840	9840	9840	9840	0
472	20230613	120700	293695200	9840	9840	9840	9840	414
473	20230613	120600	289621440	9850	9850	9850	9850	0
474	20230613	120500	289621440	9850	9850	9850	9850	0
475	20230613	120400	289621440	9850	9850	9850	9850	1
476	20230613	120300	289611590	9850	9850	9850	9850	161
477	20230613	120200	288025740	9850	9850	9850	9850	3057
478	20230613	120100	257914290	9850	9850	9850	9850	0
479	20230613	120000	257914290	9850	9840	9850	9830	445
480	20230613	115900	253535070	9830	9840	9840	9830	780
481	20230613	115800	245863070	9850	9850	9850	9850	0
482	20230613	115700	245863070	9850	9850	9850	9850	0
483	20230613	115600	245863070	9850	9850	9850	9850	115
484	20230613	115500	244730320	9850	9850	9850	9850	159
485	20230613	115400	243164170	9860	9860	9860	9860	0
486	20230613	115300	243164170	9860	9860	9860	9860	0
487	20230613	115200	243164170	9860	9860	9860	9860	0
488	20230613	115100	243164170	9860	9860	9860	9860	0
489	20230613	115000	243164170	9860	9860	9860	9860	2
490	20230613	114900	243144450	9850	9850	9850	9850	213
491	20230613	114800	241046400	9850	9850	9850	9850	587
492	20230613	114700	235264450	9850	9850	9850	9850	0
493	20230613	114600	235264450	9850	9850	9850	9850	0
494	20230613	114500	235264450	9850	9850	9850	9850	0
495	20230613	114400	235264450	9850	9850	9850	9850	0
496	20230613	114300	235264450	9850	9840	9850	9840	146
497	20230613	114200	233826420	9850	9850	9850	9850	162
498	20230613	114100	232230720	9850	9850	9850	9850	26
499	20230613	114000	231974620	9850	9850	9850	9850	2
500	20230613	113900	231954920	9850	9830	9850	9830	97
501	20230613	113800	231000260	9830	9830	9850	9830	222
502	20230613	113700	228814380	9830	9840	9840	9830	423
503	20230613	113600	224653600	9850	9860	9860	9850	486
504	20230613	113500	219866070	9870	9870	9870	9870	0
505	20230613	113400	219866070	9870	9870	9870	9870	25
506	20230613	113300	219619320	9870	9870	9870	9870	0
507	20230613	113200	219619320	9870	9870	9870	9870	0
508	20230613	113100	219619320	9870	9870	9870	9870	30
509	20230613	113000	219323220	9870	9870	9870	9870	2
510	20230613	112900	219303480	9860	9860	9860	9860	0
511	20230613	112800	219303480	9860	9860	9860	9860	0
512	20230613	112700	219303480	9860	9860	9860	9860	8
513	20230613	112600	219224600	9860	9860	9860	9860	74
514	20230613	112500	218494960	9860	9860	9860	9860	0
515	20230613	112400	218494960	9860	9860	9860	9860	0
516	20230613	112300	218494960	9860	9850	9860	9850	56
517	20230613	112200	217943100	9850	9860	9860	9850	295
518	20230613	112100	215036290	9870	9870	9870	9870	5
519	20230613	112000	214986940	9880	9880	9880	9880	2
520	20230613	111900	214967180	9870	9880	9880	9870	6
521	20230613	111800	214907950	9880	9880	9880	9880	0
522	20230613	111700	214907950	9880	9880	9880	9880	0
523	20230613	111600	214907950	9880	9880	9880	9880	0
524	20230613	111500	214907950	9880	9880	9880	9880	0
525	20230613	111400	214907950	9880	9890	9890	9880	6
526	20230613	111300	214848640	9890	9890	9890	9890	6
527	20230613	111200	214789300	9910	9920	9940	9910	436
528	20230613	111100	210459260	9910	9910	9910	9910	0
529	20230613	111000	210459260	9910	9920	9920	9910	5
530	20230613	110900	210409680	9910	9910	9910	9910	0
531	20230613	110800	210409680	9910	9890	9910	9890	31
532	20230613	110700	210102490	9880	9880	9880	9880	262
533	20230613	110600	207513930	9880	9880	9880	9880	493
534	20230613	110500	202643090	9880	9880	9880	9880	0
535	20230613	110400	202643090	9880	9890	9890	9880	39
536	20230613	110300	202257720	9920	9920	9920	9920	0
537	20230613	110200	202257720	9920	9920	9920	9920	0
538	20230613	110100	202257720	9920	9920	9920	9920	0
539	20230613	110000	202257720	9920	9920	9920	9920	705
540	20230613	105900	195264120	9920	9910	9920	9910	500
541	20230613	105800	190304790	9910	9910	9910	9880	162
542	20230613	105700	188700300	9900	9900	9900	9900	503
543	20230613	105600	183720600	9870	9870	9870	9870	0
544	20230613	105500	183720600	9870	9880	9890	9870	1288
545	20230613	105400	170995480	9870	9870	9870	9870	645
546	20230613	105300	164629330	9870	9870	9870	9870	200
547	20230613	105200	162655330	9870	9870	9870	9870	0
548	20230613	105100	162655330	9870	9870	9870	9870	0
549	20230613	105000	162655330	9870	9870	9870	9870	19
550	20230613	104900	162467800	9840	9830	9840	9830	306
551	20230613	104800	159457720	9830	9830	9830	9830	204
552	20230613	104700	157452400	9830	9840	9840	9830	1304
553	20230613	104600	144628660	9840	9860	9860	9840	1041
554	20230613	104500	134375250	9860	9860	9860	9860	150
555	20230613	104400	132896250	9860	9860	9860	9860	100
556	20230613	104300	131910250	9870	9860	9870	9860	400
557	20230613	104200	127966110	9850	9850	9850	9850	0
558	20230613	104100	127966110	9850	9850	9850	9850	2
559	20230613	104000	127946410	9850	9850	9850	9850	103
560	20230613	103900	126931860	9830	9830	9830	9830	0
561	20230613	103800	126931860	9830	9830	9830	9830	3
562	20230613	103700	126902370	9840	9840	9840	9840	0
563	20230613	103600	126902370	9840	9840	9840	9840	101
564	20230613	103500	125908530	9840	9840	9840	9840	0
565	20230613	103400	125908530	9840	9840	9840	9840	215
566	20230613	103300	123792930	9840	9850	9850	9840	70
567	20230613	103200	123103590	9860	9880	9880	9860	24
568	20230613	103100	122866750	9880	9880	9880	9880	1
569	20230613	103000	122856870	9870	9870	9890	9870	103
570	20230613	102900	121838790	9890	9890	9890	9890	0
571	20230613	102800	121838790	9890	9880	9890	9880	500
572	20230613	102700	116895480	9860	9860	9860	9860	36
573	20230613	102600	116540520	9840	9840	9840	9840	0
574	20230613	102500	116540520	9840	9840	9840	9840	0
575	20230613	102400	116540520	9840	9850	9850	9840	5
576	20230613	102300	116491280	9850	9870	9870	9850	655
577	20230613	102200	110035320	9880	9870	9880	9870	4
578	20230613	102100	109995830	9870	9870	9870	9870	4
579	20230613	102000	109956350	9870	9880	9890	9870	513
580	20230613	101900	104884500	9880	9870	9890	9870	558
581	20230613	101800	99370540	9860	9860	9860	9860	1051
582	20230613	101700	89007680	9850	9850	9850	9850	271
583	20230613	101600	86338330	9860	9860	9860	9860	511
584	20230613	101500	81299870	9860	9860	9860	9860	0
585	20230613	101400	81299870	9860	9860	9860	9860	439
586	20230613	101300	76971330	9850	9850	9850	9850	0
587	20230613	101200	76971330	9850	9850	9850	9850	2
588	20230613	101100	76951630	9850	9850	9850	9850	0
589	20230613	101000	76951630	9850	9880	9880	9850	15
590	20230613	100900	76803790	9890	9890	9890	9890	0
591	20230613	100800	76803790	9890	9890	9890	9890	0
592	20230613	100700	76803790	9890	9890	9890	9890	1
593	20230613	100600	76793900	9890	9840	9890	9840	1322
594	20230613	100500	63751270	9820	9800	9820	9800	1482
595	20230613	100400	49203580	9800	9800	9800	9800	389
596	20230613	100300	45391380	9770	9770	9770	9770	0
597	20230613	100200	45391380	9770	9770	9770	9770	0
598	20230613	100100	45391380	9770	9770	9770	9770	0
599	20230613	100000	45391380	9770	9800	9800	9770	13
600	20230613	095900	45264050	9790	9790	9790	9790	99
601	20230613	095800	44294840	9770	9770	9770	9770	0
602	20230613	095700	44294840	9770	9770	9790	9770	152
603	20230613	095600	42809760	9770	9770	9770	9770	0
604	20230613	095500	42809760	9770	9770	9770	9770	17
605	20230613	095400	42643670	9790	9790	9790	9790	0
606	20230613	095300	42643670	9790	9790	9790	9790	0
607	20230613	095200	42643670	9790	9790	9790	9790	46
608	20230613	095100	42193330	9790	9790	9790	9790	0
609	20230613	095000	42193330	9790	9790	9790	9790	3
610	20230613	094900	42163960	9770	9770	9770	9770	50
611	20230613	094800	41675460	9770	9770	9770	9770	0
612	20230613	094700	41675460	9770	9770	9770	9770	0
613	20230613	094600	41675460	9770	9780	9780	9770	131
614	20230613	094500	40395290	9770	9790	9790	9770	987
615	20230613	094400	30742620	9780	9780	9780	9780	21
616	20230613	094300	30537240	9780	9780	9780	9780	20
617	20230613	094200	30341640	9800	9800	9800	9800	0
618	20230613	094100	30341640	9800	9780	9800	9780	14
619	20230613	094000	30204700	9800	9800	9800	9800	3
620	20230613	093900	30175300	9780	9780	9780	9780	1
621	20230613	093800	30165520	9780	9780	9780	9780	13
622	20230613	093700	30038380	9780	9780	9780	9780	1
623	20230613	093600	30028600	9780	9780	9780	9780	44
624	20230613	093500	29598280	9780	9790	9790	9780	12
625	20230613	093400	29480910	9810	9810	9810	9810	10
626	20230613	093300	29382810	9810	9800	9810	9800	350
627	20230613	093200	25952310	9790	9780	9790	9770	268
628	20230613	093100	23330900	9780	9780	9780	9780	0
629	20230613	093000	23330900	9780	9770	9780	9770	17
630	20230613	092900	23164800	9720	9720	9720	9720	15
631	20230613	092800	23019000	9760	9760	9760	9760	4
632	20230613	092700	22979960	9720	9720	9720	9720	1
633	20230613	092600	22970240	9720	9720	9720	9720	0
634	20230613	092500	22970240	9720	9720	9720	9720	0
635	20230613	092400	22970240	9720	9720	9720	9720	0
636	20230613	092300	22970240	9720	9730	9730	9720	100
637	20230613	092200	21997730	9720	9720	9720	9720	0
638	20230613	092100	21997730	9720	9720	9720	9720	0
639	20230613	092000	21997730	9720	9720	9720	9720	0
640	20230613	091900	21997730	9720	9720	9720	9720	0
641	20230613	091800	21997730	9720	9720	9720	9720	0
642	20230613	091700	21997730	9720	9720	9720	9720	0
643	20230613	091600	21997730	9720	9720	9720	9720	0
644	20230613	091500	21997730	9720	9720	9720	9720	0
645	20230613	091400	21997730	9720	9720	9720	9720	0
646	20230613	091300	21997730	9720	9720	9720	9720	340
647	20230613	091200	18692930	9720	9750	9750	9720	200
648	20230613	091100	16748220	9750	9750	9750	9750	0
649	20230613	091000	16748220	9750	9750	9750	9750	0
650	20230613	090900	16748220	9750	9750	9750	9750	115
651	20230613	090800	15626970	9730	9730	9730	9730	104
652	20230613	090700	14615050	9760	9750	9760	9750	340
653	20230613	090600	11298550	9730	9730	9730	9730	0
654	20230613	090500	11298550	9730	9730	9730	9730	26
655	20230613	090400	11045570	9730	9730	9730	9730	0
656	20230613	090300	11045570	9730	9730	9730	9730	58
657	20230613	090200	10481230	9730	9800	9800	9730	495
658	20230613	090100	5630930	9800	9810	9810	9800	508
659	20230613	090000	647460	9810	9810	9810	9810	66