KissMeData/088290/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195900	779301195	4475	4475	4475	4475	3781
3	20230613	195800	779301195	4475	4475	4475	4475	0
4	20230613	195700	779301195	4475	4475	4475	4475	0
5	20230613	195600	779301195	4475	4475	4475	4475	0
6	20230613	195500	779301195	4475	4475	4475	4475	0
7	20230613	195400	779301195	4475	4475	4475	4475	0
8	20230613	195300	779301195	4475	4475	4475	4475	0
9	20230613	195200	779301195	4475	4475	4475	4475	0
10	20230613	195100	779301195	4475	4475	4475	4475	0
11	20230613	195000	779301195	4475	4475	4475	4475	0
12	20230613	194900	779301195	4475	4475	4475	4475	0
13	20230613	194800	779301195	4475	4475	4475	4475	0
14	20230613	194700	779301195	4475	4475	4475	4475	0
15	20230613	194600	779301195	4475	4475	4475	4475	0
16	20230613	194500	779301195	4475	4475	4475	4475	0
17	20230613	194400	779301195	4475	4475	4475	4475	0
18	20230613	194300	779301195	4475	4475	4475	4475	0
19	20230613	194200	779301195	4475	4475	4475	4475	0
20	20230613	194100	779301195	4475	4475	4475	4475	0
21	20230613	194000	779301195	4475	4475	4475	4475	0
22	20230613	193900	779301195	4475	4475	4475	4475	0
23	20230613	193800	779301195	4475	4475	4475	4475	0
24	20230613	193700	779301195	4475	4475	4475	4475	0
25	20230613	193600	779301195	4475	4475	4475	4475	0
26	20230613	193500	779301195	4475	4475	4475	4475	0
27	20230613	193400	779301195	4475	4475	4475	4475	0
28	20230613	193300	779301195	4475	4475	4475	4475	0
29	20230613	193200	779301195	4475	4475	4475	4475	0
30	20230613	193100	779301195	4475	4475	4475	4475	0
31	20230613	193000	779301195	4475	4475	4475	4475	0
32	20230613	192900	779301195	4475	4475	4475	4475	3781
33	20230613	192800	779301195	4475	4475	4475	4475	0
34	20230613	192700	779301195	4475	4475	4475	4475	0
35	20230613	192600	779301195	4475	4475	4475	4475	0
36	20230613	192500	779301195	4475	4475	4475	4475	0
37	20230613	192400	779301195	4475	4475	4475	4475	0
38	20230613	192300	779301195	4475	4475	4475	4475	0
39	20230613	192200	779301195	4475	4475	4475	4475	0
40	20230613	192100	779301195	4475	4475	4475	4475	0
41	20230613	192000	779301195	4475	4475	4475	4475	0
42	20230613	191900	779301195	4475	4475	4475	4475	0
43	20230613	191800	779301195	4475	4475	4475	4475	0
44	20230613	191700	779301195	4475	4475	4475	4475	0
45	20230613	191600	779301195	4475	4475	4475	4475	0
46	20230613	191500	779301195	4475	4475	4475	4475	0
47	20230613	191400	779301195	4475	4475	4475	4475	0
48	20230613	191300	779301195	4475	4475	4475	4475	0
49	20230613	191200	779301195	4475	4475	4475	4475	0
50	20230613	191100	779301195	4475	4475	4475	4475	0
51	20230613	191000	779301195	4475	4475	4475	4475	0
52	20230613	190900	779301195	4475	4475	4475	4475	0
53	20230613	190800	779301195	4475	4475	4475	4475	0
54	20230613	190700	779301195	4475	4475	4475	4475	0
55	20230613	190600	779301195	4475	4475	4475	4475	0
56	20230613	190500	779301195	4475	4475	4475	4475	0
57	20230613	190400	779301195	4475	4475	4475	4475	0
58	20230613	190300	779301195	4475	4475	4475	4475	0
59	20230613	190200	779301195	4475	4475	4475	4475	0
60	20230613	190100	779301195	4475	4475	4475	4475	0
61	20230613	190000	779301195	4475	4475	4475	4475	0
62	20230613	185900	779301195	4475	4475	4475	4475	3781
63	20230613	185800	779301195	4475	4475	4475	4475	0
64	20230613	185700	779301195	4475	4475	4475	4475	0
65	20230613	185600	779301195	4475	4475	4475	4475	0
66	20230613	185500	779301195	4475	4475	4475	4475	0
67	20230613	185400	779301195	4475	4475	4475	4475	0
68	20230613	185300	779301195	4475	4475	4475	4475	0
69	20230613	185200	779301195	4475	4475	4475	4475	0
70	20230613	185100	779301195	4475	4475	4475	4475	0
71	20230613	185000	779301195	4475	4475	4475	4475	0
72	20230613	184900	779301195	4475	4475	4475	4475	0
73	20230613	184800	779301195	4475	4475	4475	4475	0
74	20230613	184700	779301195	4475	4475	4475	4475	0
75	20230613	184600	779301195	4475	4475	4475	4475	0
76	20230613	184500	779301195	4475	4475	4475	4475	0
77	20230613	184400	779301195	4475	4475	4475	4475	0
78	20230613	184300	779301195	4475	4475	4475	4475	0
79	20230613	184200	779301195	4475	4475	4475	4475	0
80	20230613	184100	779301195	4475	4475	4475	4475	0
81	20230613	184000	779301195	4475	4475	4475	4475	0
82	20230613	183900	779301195	4475	4475	4475	4475	0
83	20230613	183800	779301195	4475	4475	4475	4475	0
84	20230613	183700	779301195	4475	4475	4475	4475	0
85	20230613	183600	779301195	4475	4475	4475	4475	0
86	20230613	183500	779301195	4475	4475	4475	4475	0
87	20230613	183400	779301195	4475	4475	4475	4475	0
88	20230613	183300	779301195	4475	4475	4475	4475	0
89	20230613	183200	779301195	4475	4475	4475	4475	0
90	20230613	183100	779301195	4475	4475	4475	4475	0
91	20230613	183000	779301195	4475	4475	4475	4475	0
92	20230613	182900	779301195	4475	4475	4475	4475	3781
93	20230613	182800	779301195	4475	4475	4475	4475	0
94	20230613	182700	779301195	4475	4475	4475	4475	0
95	20230613	182600	779301195	4475	4475	4475	4475	0
96	20230613	182500	779301195	4475	4475	4475	4475	0
97	20230613	182400	779301195	4475	4475	4475	4475	0
98	20230613	182300	779301195	4475	4475	4475	4475	0
99	20230613	182200	779301195	4475	4475	4475	4475	0
100	20230613	182100	779301195	4475	4475	4475	4475	0
101	20230613	182000	779301195	4475	4475	4475	4475	0
102	20230613	181900	779301195	4475	4475	4475	4475	0
103	20230613	181800	779301195	4475	4475	4475	4475	0
104	20230613	181700	779301195	4475	4475	4475	4475	0
105	20230613	181600	779301195	4475	4475	4475	4475	0
106	20230613	181500	779301195	4475	4475	4475	4475	0
107	20230613	181400	779301195	4475	4475	4475	4475	0
108	20230613	181300	779301195	4475	4475	4475	4475	0
109	20230613	181200	779301195	4475	4475	4475	4475	0
110	20230613	181100	779301195	4475	4475	4475	4475	0
111	20230613	181000	779301195	4475	4475	4475	4475	0
112	20230613	180900	779301195	4475	4475	4475	4475	0
113	20230613	180800	779301195	4475	4475	4475	4475	0
114	20230613	180700	779301195	4475	4475	4475	4475	0
115	20230613	180600	779301195	4475	4475	4475	4475	0
116	20230613	180500	779301195	4475	4475	4475	4475	0
117	20230613	180400	779301195	4475	4475	4475	4475	0
118	20230613	180300	779301195	4475	4475	4475	4475	0
119	20230613	180200	779301195	4475	4475	4475	4475	0
120	20230613	180100	779301195	4475	4475	4475	4475	0
121	20230613	180000	779301195	4475	4475	4475	4475	0
122	20230613	175900	779301195	4475	4475	4475	4475	3781
123	20230613	175800	779301195	4475	4475	4475	4475	0
124	20230613	175700	779301195	4475	4475	4475	4475	0
125	20230613	175600	779301195	4475	4475	4475	4475	0
126	20230613	175500	779301195	4475	4475	4475	4475	0
127	20230613	175400	779301195	4475	4475	4475	4475	0
128	20230613	175300	779301195	4475	4475	4475	4475	0
129	20230613	175200	779301195	4475	4475	4475	4475	0
130	20230613	175100	779301195	4475	4475	4475	4475	0
131	20230613	175000	779301195	4475	4475	4475	4475	0
132	20230613	174900	779301195	4475	4475	4475	4475	0
133	20230613	174800	779301195	4475	4475	4475	4475	0
134	20230613	174700	779301195	4475	4475	4475	4475	0
135	20230613	174600	779301195	4475	4475	4475	4475	0
136	20230613	174500	779301195	4475	4475	4475	4475	0
137	20230613	174400	779301195	4475	4475	4475	4475	0
138	20230613	174300	779301195	4475	4475	4475	4475	0
139	20230613	174200	779301195	4475	4475	4475	4475	0
140	20230613	174100	779301195	4475	4475	4475	4475	0
141	20230613	174000	779301195	4475	4475	4475	4475	0
142	20230613	173900	779301195	4475	4475	4475	4475	0
143	20230613	173800	779301195	4475	4475	4475	4475	0
144	20230613	173700	779301195	4475	4475	4475	4475	0
145	20230613	173600	779301195	4475	4475	4475	4475	0
146	20230613	173500	779301195	4475	4475	4475	4475	0
147	20230613	173400	779301195	4475	4475	4475	4475	0
148	20230613	173300	779301195	4475	4475	4475	4475	0
149	20230613	173200	779301195	4475	4475	4475	4475	0
150	20230613	173100	779301195	4475	4475	4475	4475	0
151	20230613	173000	779301195	4475	4475	4475	4475	0
152	20230613	172900	779301195	4475	4475	4475	4475	3781
153	20230613	172800	779301195	4475	4475	4475	4475	0
154	20230613	172700	779301195	4475	4475	4475	4475	0
155	20230613	172600	779301195	4475	4475	4475	4475	0
156	20230613	172500	779301195	4475	4475	4475	4475	0
157	20230613	172400	779301195	4475	4475	4475	4475	0
158	20230613	172300	779301195	4475	4475	4475	4475	0
159	20230613	172200	779301195	4475	4475	4475	4475	0
160	20230613	172100	779301195	4475	4475	4475	4475	0
161	20230613	172000	779301195	4475	4475	4475	4475	0
162	20230613	171900	779301195	4475	4475	4475	4475	0
163	20230613	171800	779301195	4475	4475	4475	4475	0
164	20230613	171700	779301195	4475	4475	4475	4475	0
165	20230613	171600	779301195	4475	4475	4475	4475	0
166	20230613	171500	779301195	4475	4475	4475	4475	0
167	20230613	171400	779301195	4475	4475	4475	4475	0
168	20230613	171300	779301195	4475	4475	4475	4475	0
169	20230613	171200	779301195	4475	4475	4475	4475	0
170	20230613	171100	779301195	4475	4475	4475	4475	0
171	20230613	171000	779301195	4475	4475	4475	4475	0
172	20230613	170900	779301195	4475	4475	4475	4475	0
173	20230613	170800	779301195	4475	4475	4475	4475	0
174	20230613	170700	779301195	4475	4475	4475	4475	0
175	20230613	170600	779301195	4475	4475	4475	4475	0
176	20230613	170500	779301195	4475	4475	4475	4475	0
177	20230613	170400	779301195	4475	4475	4475	4475	0
178	20230613	170300	779301195	4475	4475	4475	4475	0
179	20230613	170200	779301195	4475	4475	4475	4475	0
180	20230613	170100	779301195	4475	4475	4475	4475	0
181	20230613	170000	779301195	4475	4475	4475	4475	0
182	20230613	165900	779301195	4475	4475	4475	4475	3781
183	20230613	165800	779301195	4475	4475	4475	4475	0
184	20230613	165700	779301195	4475	4475	4475	4475	0
185	20230613	165600	779301195	4475	4475	4475	4475	0
186	20230613	165500	779301195	4475	4475	4475	4475	0
187	20230613	165400	779301195	4475	4475	4475	4475	0
188	20230613	165300	779301195	4475	4475	4475	4475	0
189	20230613	165200	779301195	4475	4475	4475	4475	0
190	20230613	165100	779301195	4475	4475	4475	4475	0
191	20230613	165000	779301195	4475	4475	4475	4475	0
192	20230613	164900	779301195	4475	4475	4475	4475	0
193	20230613	164800	779301195	4475	4475	4475	4475	0
194	20230613	164700	779301195	4475	4475	4475	4475	0
195	20230613	164600	779301195	4475	4475	4475	4475	0
196	20230613	164500	779301195	4475	4475	4475	4475	0
197	20230613	164400	779301195	4475	4475	4475	4475	0
198	20230613	164300	779301195	4475	4475	4475	4475	0
199	20230613	164200	779301195	4475	4475	4475	4475	0
200	20230613	164100	779301195	4475	4475	4475	4475	0
201	20230613	164000	779301195	4475	4475	4475	4475	0
202	20230613	163900	779301195	4475	4475	4475	4475	0
203	20230613	163800	779301195	4475	4475	4475	4475	0
204	20230613	163700	779301195	4475	4475	4475	4475	0
205	20230613	163600	779301195	4475	4475	4475	4475	0
206	20230613	163500	779301195	4475	4475	4475	4475	0
207	20230613	163400	779301195	4475	4475	4475	4475	0
208	20230613	163300	779301195	4475	4475	4475	4475	0
209	20230613	163200	779301195	4475	4475	4475	4475	0
210	20230613	163100	779301195	4475	4475	4475	4475	0
211	20230613	163000	779301195	4475	4475	4475	4475	0
212	20230613	162900	779301195	4475	4475	4475	4475	3781
213	20230613	162800	779301195	4475	4475	4475	4475	0
214	20230613	162700	779301195	4475	4475	4475	4475	0
215	20230613	162600	779301195	4475	4475	4475	4475	0
216	20230613	162500	779301195	4475	4475	4475	4475	0
217	20230613	162400	779301195	4475	4475	4475	4475	0
218	20230613	162300	779301195	4475	4475	4475	4475	0
219	20230613	162200	779301195	4475	4475	4475	4475	0
220	20230613	162100	779301195	4475	4475	4475	4475	0
221	20230613	162000	779301195	4475	4475	4475	4475	0
222	20230613	161900	779301195	4475	4475	4475	4475	0
223	20230613	161800	779301195	4475	4475	4475	4475	0
224	20230613	161700	779301195	4475	4475	4475	4475	0
225	20230613	161600	779301195	4475	4475	4475	4475	0
226	20230613	161500	779301195	4475	4475	4475	4475	0
227	20230613	161400	779301195	4475	4475	4475	4475	0
228	20230613	161300	779301195	4475	4475	4475	4475	0
229	20230613	161200	779301195	4475	4475	4475	4475	0
230	20230613	161100	779301195	4475	4475	4475	4475	0
231	20230613	161000	779301195	4475	4475	4475	4475	0
232	20230613	160900	779301195	4475	4475	4475	4475	0
233	20230613	160800	779301195	4475	4475	4475	4475	0
234	20230613	160700	779301195	4475	4475	4475	4475	0
235	20230613	160600	779301195	4475	4475	4475	4475	0
236	20230613	160500	779301195	4475	4475	4475	4475	0
237	20230613	160400	779301195	4475	4475	4475	4475	0
238	20230613	160300	779301195	4475	4475	4475	4475	0
239	20230613	160200	779301195	4475	4475	4475	4475	0
240	20230613	160100	779301195	4475	4475	4475	4475	0
241	20230613	160000	779301195	4475	4475	4475	4475	0
242	20230613	155900	779301195	4475	4475	4475	4475	3781
243	20230613	155800	779301195	4475	4475	4475	4475	0
244	20230613	155700	779301195	4475	4475	4475	4475	0
245	20230613	155600	779301195	4475	4475	4475	4475	0
246	20230613	155500	779301195	4475	4475	4475	4475	0
247	20230613	155400	779301195	4475	4475	4475	4475	0
248	20230613	155300	779301195	4475	4475	4475	4475	0
249	20230613	155200	779301195	4475	4475	4475	4475	0
250	20230613	155100	779301195	4475	4475	4475	4475	0
251	20230613	155000	779301195	4475	4475	4475	4475	0
252	20230613	154900	779301195	4475	4475	4475	4475	0
253	20230613	154800	779301195	4475	4475	4475	4475	0
254	20230613	154700	779301195	4475	4475	4475	4475	0
255	20230613	154600	779301195	4475	4475	4475	4475	0
256	20230613	154500	779301195	4475	4475	4475	4475	0
257	20230613	154400	779301195	4475	4475	4475	4475	0
258	20230613	154300	779301195	4475	4475	4475	4475	0
259	20230613	154200	779301195	4475	4475	4475	4475	0
260	20230613	154100	779301195	4475	4475	4475	4475	0
261	20230613	154000	779301195	4475	4475	4475	4475	0
262	20230613	153900	779301195	4475	4475	4475	4475	0
263	20230613	153800	779301195	4475	4475	4475	4475	0
264	20230613	153700	779301195	4475	4475	4475	4475	0
265	20230613	153600	779301195	4475	4475	4475	4475	0
266	20230613	153500	779301195	4475	4475	4475	4475	0
267	20230613	153400	779301195	4475	4475	4475	4475	0
268	20230613	153300	779301195	4475	4475	4475	4475	0
269	20230613	153200	779301195	4475	4475	4475	4475	0
270	20230613	153100	779301195	4475	4475	4475	4475	0
271	20230613	153000	779301195	4475	4475	4475	4475	3781
272	20230613	152900	762381220	4495	4495	4495	4495	0
273	20230613	152800	762381220	4495	4495	4495	4495	0
274	20230613	152700	762381220	4495	4495	4495	4495	0
275	20230613	152600	762381220	4495	4495	4495	4495	0
276	20230613	152500	762381220	4495	4495	4495	4495	0
277	20230613	152400	762381220	4495	4495	4495	4495	0
278	20230613	152300	762381220	4495	4495	4495	4495	0
279	20230613	152200	762381220	4495	4495	4495	4495	0
280	20230613	152100	762381220	4495	4495	4495	4495	0
281	20230613	152000	762381220	4495	4495	4495	4495	0
282	20230613	151900	762381220	4495	4500	4505	4485	737
283	20230613	151800	759071845	4505	4500	4505	4480	340
284	20230613	151700	757544305	4505	4505	4505	4480	3613
285	20230613	151600	741336975	4505	4490	4505	4490	44
286	20230613	151500	741139085	4505	4505	4505	4505	2
287	20230613	151400	741130075	4510	4510	4510	4510	0
288	20230613	151300	741130075	4510	4510	4510	4510	2
289	20230613	151200	741121055	4510	4510	4510	4505	131
290	20230613	151100	740530285	4510	4510	4510	4510	2
291	20230613	151000	740521265	4490	4510	4510	4490	1362
292	20230613	150900	734404660	4490	4520	4520	4490	2294
293	20230613	150800	724097205	4520	4525	4525	4520	26
294	20230613	150700	723979575	4525	4500	4525	4500	701
295	20230613	150600	720825050	4515	4510	4515	4500	358
296	20230613	150500	719212195	4515	4520	4520	4515	251
297	20230613	150400	718078680	4520	4520	4520	4520	0
298	20230613	150300	718078680	4520	4520	4520	4520	100
299	20230613	150200	717626680	4550	4495	4550	4495	6161
300	20230613	150100	689687215	4495	4495	4495	4495	75
301	20230613	150000	689350090	4495	4495	4495	4495	160
302	20230613	145900	688630890	4495	4495	4495	4490	121
303	20230613	145800	688087275	4490	4490	4490	4490	109
304	20230613	145700	687597865	4495	4505	4505	4495	3631
305	20230613	145600	671276350	4505	4495	4505	4495	19
306	20230613	145500	671190765	4500	4495	4500	4495	241
307	20230613	145400	670107465	4505	4495	4505	4495	49
308	20230613	145300	669887200	4505	4490	4505	4480	1317
309	20230613	145200	663978200	4510	4510	4510	4510	2
310	20230613	145100	663969180	4485	4485	4485	4485	1000
311	20230613	145000	659484180	4505	4510	4515	4505	63
312	20230613	144900	659200350	4485	4495	4495	4485	1700
313	20230613	144800	651568695	4515	4515	4515	4515	0
314	20230613	144700	651568695	4515	4515	4515	4515	4
315	20230613	144600	651550635	4520	4520	4520	4520	0
316	20230613	144500	651550635	4520	4515	4520	4515	18
317	20230613	144400	651469360	4520	4515	4520	4515	100
318	20230613	144300	651017440	4490	4515	4515	4490	370
319	20230613	144200	649354390	4515	4515	4515	4515	0
320	20230613	144100	649354390	4515	4490	4515	4490	78
321	20230613	144000	649004145	4515	4515	4515	4515	105
322	20230613	143900	648530070	4515	4515	4515	4515	0
323	20230613	143800	648530070	4515	4515	4515	4515	1
324	20230613	143700	648525555	4510	4510	4510	4510	85
325	20230613	143600	648142205	4510	4510	4510	4510	10
326	20230613	143500	648097105	4510	4510	4510	4510	5
327	20230613	143400	648074555	4510	4505	4510	4505	101
328	20230613	143300	647619095	4480	4505	4505	4480	214
329	20230613	143200	646660025	4505	4505	4505	4505	111
330	20230613	143100	646159970	4480	4500	4500	4480	507
331	20230613	143000	643881060	4500	4500	4500	4500	8
332	20230613	142900	643845060	4505	4495	4505	4490	1328
333	20230613	142800	637869085	4495	4495	4495	4490	997
334	20230613	142700	633387605	4490	4490	4490	4490	7
335	20230613	142600	633356175	4500	4500	4500	4500	0
336	20230613	142500	633356175	4500	4495	4500	4495	209
337	20230613	142400	632415725	4500	4490	4500	4485	1446
338	20230613	142300	625918030	4490	4490	4490	4480	905
339	20230613	142200	621859435	4490	4495	4495	4490	225
340	20230613	142100	620848185	4495	4495	4495	4490	488
341	20230613	142000	618654635	4490	4490	4490	4490	3
342	20230613	141900	618641165	4500	4500	4500	4500	1
343	20230613	141800	618636665	4500	4495	4500	4495	100
344	20230613	141700	618186670	4495	4495	4495	4495	0
345	20230613	141600	618186670	4495	4495	4495	4495	68
346	20230613	141500	617881010	4500	4490	4500	4480	2508
347	20230613	141400	606615010	4495	4495	4495	4495	50
348	20230613	141300	606390260	4495	4495	4495	4495	1
349	20230613	141200	606385765	4495	4490	4495	4490	878
350	20230613	141100	602442260	4490	4485	4490	4485	600
351	20230613	141000	599748910	4490	4490	4490	4490	301
352	20230613	140900	598397420	4490	4480	4490	4475	1115
353	20230613	140800	593392360	4490	4490	4490	4490	200
354	20230613	140700	592494360	4490	4485	4490	4485	600
355	20230613	140600	589800485	4490	4490	4490	4490	300
356	20230613	140500	588453485	4490	4490	4490	4490	1
357	20230613	140400	588448995	4490	4490	4490	4490	0
358	20230613	140300	588448995	4490	4490	4490	4490	0
359	20230613	140200	588448995	4490	4490	4490	4490	0
360	20230613	140100	588448995	4490	4490	4490	4490	0
361	20230613	140000	588448995	4490	4485	4490	4485	231
362	20230613	135900	587412710	4490	4490	4490	4490	0
363	20230613	135800	587412710	4490	4485	4490	4485	389
364	20230613	135700	585667545	4485	4485	4485	4485	0
365	20230613	135600	585667545	4485	4485	4485	4485	0
366	20230613	135500	585667545	4485	4485	4485	4485	0
367	20230613	135400	585667545	4485	4485	4485	4485	0
368	20230613	135300	585667545	4485	4485	4485	4485	0
369	20230613	135200	585667545	4485	4475	4485	4475	330
370	20230613	135100	584189695	4475	4475	4475	4475	0
371	20230613	135000	584189695	4475	4480	4480	4470	1834
372	20230613	134900	575981970	4475	4475	4475	4475	0
373	20230613	134800	575981970	4475	4475	4475	4475	0
374	20230613	134700	575981970	4475	4475	4475	4475	0
375	20230613	134600	575981970	4475	4475	4475	4475	24
376	20230613	134500	575874570	4475	4475	4475	4475	0
377	20230613	134400	575874570	4475	4475	4475	4475	184
378	20230613	134300	575051170	4475	4485	4485	4475	816
379	20230613	134200	571395935	4485	4485	4485	4485	0
380	20230613	134100	571395935	4485	4485	4485	4485	0
381	20230613	134000	571395935	4485	4485	4485	4485	200
382	20230613	133900	570498935	4485	4485	4485	4485	23
383	20230613	133800	570395780	4485	4485	4485	4485	100
384	20230613	133700	569947280	4485	4485	4485	4485	9
385	20230613	133600	569906915	4485	4490	4490	4485	260
386	20230613	133500	568739560	4490	4490	4490	4490	1
387	20230613	133400	568735070	4490	4490	4490	4490	0
388	20230613	133300	568735070	4490	4485	4490	4485	18
389	20230613	133200	568654285	4485	4485	4485	4485	9
390	20230613	133100	568613920	4495	4495	4495	4495	200
391	20230613	133000	567714920	4485	4485	4485	4485	28
392	20230613	132900	567589340	4485	4485	4485	4485	47
393	20230613	132800	567378545	4495	4495	4495	4495	16
394	20230613	132700	567306625	4495	4495	4495	4495	1278
395	20230613	132600	561562015	4490	4490	4495	4485	151
396	20230613	132500	560884700	4490	4485	4490	4485	13
397	20230613	132400	560826370	4495	4490	4495	4485	119
398	20230613	132300	560292210	4490	4490	4490	4490	105
399	20230613	132200	559820760	4490	4490	4490	4490	50
400	20230613	132100	559596260	4495	4495	4495	4495	0
401	20230613	132000	559596260	4495	4495	4495	4495	0
402	20230613	131900	559596260	4495	4495	4495	4495	0
403	20230613	131800	559596260	4495	4495	4495	4495	9
404	20230613	131700	559555805	4490	4490	4490	4490	0
405	20230613	131600	559555805	4490	4490	4490	4490	51
406	20230613	131500	559326815	4490	4490	4490	4490	1
407	20230613	131400	559322325	4495	4495	4495	4495	52
408	20230613	131300	559088585	4490	4490	4490	4490	0
409	20230613	131200	559088585	4490	4490	4490	4490	0
410	20230613	131100	559088585	4490	4490	4490	4490	0
411	20230613	131000	559088585	4490	4490	4490	4490	1
412	20230613	130900	559084095	4495	4490	4495	4490	13
413	20230613	130800	559025700	4490	4495	4495	4490	50
414	20230613	130700	558801180	4500	4490	4500	4490	1317
415	20230613	130600	552875920	4490	4490	4490	4490	10
416	20230613	130500	552831020	4495	4490	4495	4480	511
417	20230613	130400	550536770	4490	4490	4490	4485	110
418	20230613	130300	550042965	4480	4480	4480	4480	10
419	20230613	130200	549998165	4480	4475	4495	4475	619
420	20230613	130100	547221255	4480	4485	4495	4480	1875
421	20230613	130000	538820865	4480	4490	4490	4480	53
422	20230613	125900	538583125	4490	4490	4490	4490	1
423	20230613	125800	538578635	4490	4490	4490	4490	0
424	20230613	125700	538578635	4490	4480	4490	4480	141
425	20230613	125600	537946165	4480	4485	4490	4480	192
426	20230613	125500	537085250	4480	4485	4485	4480	951
427	20230613	125400	532820515	4490	4485	4490	4485	63
428	20230613	125300	532537710	4485	4485	4485	4485	105
429	20230613	125200	532066785	4485	4485	4485	4485	51
430	20230613	125100	531838050	4485	4485	4485	4485	0
431	20230613	125000	531838050	4485	4485	4485	4485	0
432	20230613	124900	531838050	4485	4485	4485	4485	6
433	20230613	124800	531811140	4480	4485	4485	4480	23
434	20230613	124700	531708095	4485	4480	4485	4475	119
435	20230613	124600	531175380	4500	4470	4500	4470	504
436	20230613	124500	528911950	4470	4470	4470	4470	84
437	20230613	124400	528536470	4485	4480	4485	4480	30
438	20230613	124300	528402015	4485	4470	4485	4470	522
439	20230613	124200	526064910	4470	4470	4470	4470	5
440	20230613	124100	526042560	4475	4460	4475	4460	650
441	20230613	124000	523142310	4460	4485	4485	4460	1150
442	20230613	123900	518009765	4490	4490	4490	4490	2
443	20230613	123800	518000785	4490	4475	4490	4475	2800
444	20230613	123700	505445280	4480	4480	4480	4480	0
445	20230613	123600	505445280	4480	4475	4480	4475	5
446	20230613	123500	505422895	4480	4465	4480	4465	201
447	20230613	123400	504523000	4480	4475	4480	4475	70
448	20230613	123300	504209445	4480	4475	4480	4465	107
449	20230613	123200	503730835	4475	4475	4480	4475	80
450	20230613	123100	503372825	4480	4460	4480	4460	416
451	20230613	123000	501513195	4460	4475	4475	4460	449
452	20230613	122900	499505425	4475	4465	4475	4465	344
453	20230613	122800	497966465	4465	4470	4470	4455	5719
454	20230613	122700	472449230	4475	4475	4475	4475	50
455	20230613	122600	472225480	4475	4470	4475	4470	103
456	20230613	122500	471764920	4470	4470	4470	4470	44
457	20230613	122400	471568240	4475	4475	4475	4475	45
458	20230613	122300	471366865	4475	4475	4480	4470	1168
459	20230613	122200	466136470	4470	4470	4475	4470	248
460	20230613	122100	465027405	4475	4475	4475	4470	641
461	20230613	122000	462159030	4485	4475	4485	4475	651
462	20230613	121900	459242125	4480	4475	4480	4475	473
463	20230613	121800	457123245	4480	4480	4480	4475	400
464	20230613	121700	455331335	4480	4470	4480	4470	60
465	20230613	121600	455062955	4480	4470	4480	4470	155
466	20230613	121500	454368935	4480	4470	4480	4470	632
467	20230613	121400	451540495	4470	4475	4475	4470	67
468	20230613	121300	451240770	4475	4475	4475	4475	0
469	20230613	121200	451240770	4475	4475	4475	4475	0
470	20230613	121100	451240770	4475	4475	4475	4475	0
471	20230613	121000	451240770	4475	4475	4475	4475	18
472	20230613	120900	451160220	4475	4475	4475	4475	0
473	20230613	120800	451160220	4475	4470	4475	4470	8
474	20230613	120700	451124455	4480	4480	4480	4480	0
475	20230613	120600	451124455	4480	4475	4480	4475	189
476	20230613	120500	450277865	4480	4475	4480	4475	50
477	20230613	120400	450054095	4480	4470	4480	4465	548
478	20230613	120300	447602010	4465	4465	4470	4465	709
479	20230613	120200	444436275	4465	4470	4470	4465	365
480	20230613	120100	442805415	4470	4470	4470	4470	455
481	20230613	120000	440771565	4470	4470	4470	4470	93
482	20230613	115900	440355855	4470	4470	4470	4470	1037
483	20230613	115800	435720465	4470	4470	4470	4470	656
484	20230613	115700	432788145	4470	4475	4480	4470	254
485	20230613	115600	431650445	4480	4475	4480	4470	397
486	20230613	115500	429873275	4475	4480	4480	4475	1948
487	20230613	115400	421155925	4480	4475	4480	4475	160
488	20230613	115300	420439320	4470	4470	4475	4470	65
489	20230613	115200	420148510	4475	4470	4480	4470	265
490	20230613	115100	418962235	4480	4480	4480	4480	10
491	20230613	115000	418917435	4480	4475	4485	4470	833
492	20230613	114900	415192845	4485	4480	4485	4480	200
493	20230613	114800	414296485	4480	4475	4480	4470	1455
494	20230613	114700	407789185	4480	4480	4480	4480	54
495	20230613	114600	407547265	4480	4480	4480	4480	100
496	20230613	114500	407099265	4480	4480	4480	4480	0
497	20230613	114400	407099265	4480	4480	4480	4480	16
498	20230613	114300	407027585	4480	4480	4485	4480	31
499	20230613	114200	406888640	4485	4485	4485	4480	300
500	20230613	114100	405543265	4485	4475	4485	4475	182
501	20230613	114000	404728015	4475	4475	4480	4470	312
502	20230613	113900	403331860	4475	4475	4480	4470	1649
503	20230613	113800	395957485	4475	4490	4495	4475	1474
504	20230613	113700	389350285	4485	4485	4485	4485	2332
505	20230613	113600	378891265	4490	4485	4490	4485	21
506	20230613	113500	378797075	4495	4490	4495	4485	440
507	20230613	113400	376821175	4490	4495	4495	4490	110
508	20230613	113300	376326755	4500	4500	4500	4500	30
509	20230613	113200	376191755	4500	4500	4500	4500	50
510	20230613	113100	375966755	4495	4495	4495	4495	6
511	20230613	113000	375939785	4500	4500	4500	4500	0
512	20230613	112900	375939785	4500	4500	4500	4500	171
513	20230613	112800	375170285	4500	4500	4500	4500	18
514	20230613	112700	375089285	4500	4500	4500	4500	1
515	20230613	112600	375084785	4500	4500	4500	4500	2
516	20230613	112500	375075785	4500	4500	4500	4500	0
517	20230613	112400	375075785	4500	4500	4500	4495	198
518	20230613	112300	374184820	4500	4505	4505	4500	12
519	20230613	112200	374130810	4510	4500	4510	4500	50
520	20230613	112100	373905440	4495	4505	4505	4495	23
521	20230613	112000	373801955	4505	4500	4505	4495	404
522	20230613	111900	371985665	4500	4500	4500	4500	3
523	20230613	111800	371972165	4510	4510	4510	4505	93
524	20230613	111700	371552765	4505	4510	4510	4505	10
525	20230613	111600	371507710	4505	4510	4510	4505	73
526	20230613	111500	371178535	4510	4510	4510	4510	250
527	20230613	111400	370051035	4510	4510	4510	4510	0
528	20230613	111300	370051035	4510	4505	4510	4500	726
529	20230613	111200	366779800	4500	4490	4500	4490	57
530	20230613	111100	366523800	4495	4495	4495	4495	152
531	20230613	111000	365840560	4495	4495	4495	4495	2
532	20230613	110900	365831570	4495	4495	4495	4495	1
533	20230613	110800	365827075	4485	4485	4485	4485	48
534	20230613	110700	365611795	4485	4485	4485	4485	0
535	20230613	110600	365611795	4485	4485	4485	4485	20
536	20230613	110500	365522095	4495	4490	4495	4485	4120
537	20230613	110400	347043465	4490	4495	4495	4490	152
538	20230613	110300	346360230	4500	4500	4500	4500	0
539	20230613	110200	346360230	4500	4500	4500	4500	30
540	20230613	110100	346225230	4490	4500	4500	4490	2711
541	20230613	110000	334047840	4490	4500	4500	4490	130
542	20230613	105900	333463830	4500	4500	4500	4500	42
543	20230613	105800	333274830	4495	4490	4495	4490	147
544	20230613	105700	332614300	4490	4500	4500	4490	1306
545	20230613	105600	326745085	4505	4505	4505	4505	0
546	20230613	105500	326745085	4505	4505	4505	4505	0
547	20230613	105400	326745085	4505	4505	4505	4505	0
548	20230613	105300	326745085	4505	4505	4505	4505	213
549	20230613	105200	325785520	4505	4505	4505	4505	0
550	20230613	105100	325785520	4505	4505	4505	4505	4
551	20230613	105000	325767500	4505	4505	4505	4505	0
552	20230613	104900	325767500	4505	4505	4505	4505	0
553	20230613	104800	325767500	4505	4500	4505	4500	100
554	20230613	104700	325317405	4500	4500	4500	4500	501
555	20230613	104600	323062905	4495	4495	4495	4495	0
556	20230613	104500	323062905	4495	4495	4495	4495	1317
557	20230613	104400	317142990	4500	4500	4500	4500	0
558	20230613	104300	317142990	4500	4500	4500	4500	0
559	20230613	104200	317142990	4500	4500	4500	4500	14
560	20230613	104100	317079990	4500	4500	4500	4500	0
561	20230613	104000	317079990	4500	4500	4500	4500	1
562	20230613	103900	317075490	4495	4495	4495	4495	0
563	20230613	103800	317075490	4495	4495	4495	4495	23
564	20230613	103700	316972105	4505	4505	4505	4505	0
565	20230613	103600	316972105	4505	4500	4505	4495	644
566	20230613	103500	314072740	4500	4500	4500	4500	1362
567	20230613	103400	307943740	4500	4500	4500	4495	721
568	20230613	103300	304699245	4495	4495	4495	4495	3
569	20230613	103200	304685760	4500	4500	4500	4500	20
570	20230613	103100	304595760	4495	4495	4495	4495	61
571	20230613	103000	304321565	4495	4495	4495	4495	8
572	20230613	102900	304285605	4495	4500	4500	4495	69
573	20230613	102800	303975400	4495	4495	4495	4495	8
574	20230613	102700	303939440	4495	4495	4495	4495	148
575	20230613	102600	303274180	4495	4495	4495	4495	70
576	20230613	102500	302959530	4490	4490	4490	4490	10
577	20230613	102400	302914630	4490	4490	4490	4490	5
578	20230613	102300	302892180	4490	4490	4490	4490	4
579	20230613	102200	302874220	4485	4485	4485	4485	0
580	20230613	102100	302874220	4485	4490	4490	4485	530
581	20230613	102000	300496195	4495	4495	4495	4495	0
582	20230613	101900	300496195	4495	4495	4495	4495	0
583	20230613	101800	300496195	4495	4495	4495	4495	211
584	20230613	101700	299547750	4500	4495	4500	4495	17
585	20230613	101600	299471285	4500	4500	4500	4500	0
586	20230613	101500	299471285	4500	4500	4500	4500	20
587	20230613	101400	299381285	4500	4500	4500	4500	0
588	20230613	101300	299381285	4500	4500	4500	4500	2
589	20230613	101200	299372285	4500	4500	4500	4500	0
590	20230613	101100	299372285	4500	4500	4500	4500	310
591	20230613	101000	297977285	4500	4500	4500	4500	23
592	20230613	100900	297873785	4500	4500	4500	4500	0
593	20230613	100800	297873785	4500	4500	4500	4500	1
594	20230613	100700	297869285	4500	4500	4500	4500	39
595	20230613	100600	297693785	4500	4490	4500	4490	4
596	20230613	100500	297675815	4500	4490	4500	4490	11
597	20230613	100400	297626415	4500	4500	4500	4500	6
598	20230613	100300	297599415	4490	4490	4490	4490	0
599	20230613	100200	297599415	4490	4490	4490	4490	200
600	20230613	100100	296701415	4490	4500	4500	4490	17
601	20230613	100000	296625075	4490	4495	4505	4490	271
602	20230613	095900	295405320	4495	4495	4495	4495	129
603	20230613	095800	294825465	4490	4490	4490	4490	0
604	20230613	095700	294825465	4490	4490	4490	4490	2562
605	20230613	095600	283322085	4495	4495	4495	4495	2
606	20230613	095500	283313095	4495	4490	4495	4485	1097
607	20230613	095400	278388330	4490	4485	4495	4485	3583
608	20230613	095300	262302985	4485	4470	4485	4470	1309
609	20230613	095200	256447540	4470	4465	4470	4465	310
610	20230613	095100	255061920	4465	4470	4470	4455	452
611	20230613	095000	253044545	4470	4470	4470	4470	4
612	20230613	094900	253026665	4470	4455	4475	4455	843
613	20230613	094800	249270270	4455	4460	4460	4450	1121
614	20230613	094700	244275275	4460	4475	4480	4460	241
615	20230613	094600	243197075	4455	4485	4490	4455	5338
616	20230613	094500	219339565	4485	4480	4485	4480	422
617	20230613	094400	217447390	4480	4490	4490	4475	373
618	20230613	094300	215775935	4490	4500	4505	4490	652
619	20230613	094200	212842805	4500	4510	4510	4500	77
620	20230613	094100	212495805	4510	4520	4520	4490	981
621	20230613	094000	208087600	4515	4500	4515	4485	636
622	20230613	093900	205218700	4500	4535	4535	4455	15518
623	20230613	093800	135764740	4495	4565	4565	4475	16087
624	20230613	093700	63072510	4560	4565	4565	4560	35
625	20230613	093600	62912905	4560	4560	4565	4560	22
626	20230613	093500	62812580	4560	4560	4560	4560	184
627	20230613	093400	61973540	4565	4565	4565	4565	215
628	20230613	093300	60992065	4560	4560	4560	4560	140
629	20230613	093200	60353665	4560	4555	4560	4555	246
630	20230613	093100	59232060	4555	4545	4555	4545	1759
631	20230613	093000	51229860	4545	4530	4545	4530	154
632	20230613	092900	50530275	4545	4545	4545	4545	29
633	20230613	092800	50398470	4530	4535	4535	4530	601
634	20230613	092700	47672940	4535	4535	4535	4535	0
635	20230613	092600	47672940	4535	4535	4535	4535	0
636	20230613	092500	47672940	4535	4535	4535	4535	5
637	20230613	092400	47650265	4540	4540	4540	4540	309
638	20230613	092300	46247405	4545	4545	4545	4545	0
639	20230613	092200	46247405	4545	4540	4545	4540	413
640	20230613	092100	44371310	4540	4540	4540	4540	2
641	20230613	092000	44362230	4540	4540	4540	4540	42
642	20230613	091900	44171550	4545	4540	4545	4540	30
643	20230613	091800	44035345	4540	4540	4540	4540	37
644	20230613	091700	43867365	4540	4540	4550	4540	763
645	20230613	091600	40401135	4530	4540	4545	4530	232
646	20230613	091500	39347950	4540	4535	4540	4535	31
647	20230613	091400	39207215	4540	4530	4540	4530	1470
648	20230613	091300	32546970	4525	4525	4525	4525	109
649	20230613	091200	32053745	4515	4515	4515	4515	1
650	20230613	091100	32049230	4515	4520	4520	4515	400
651	20230613	091000	30242880	4515	4505	4535	4500	1464
652	20230613	090900	23646835	4505	4505	4505	4505	1184
653	20230613	090800	18312915	4505	4520	4520	4505	638
654	20230613	090700	15437965	4520	4515	4520	4510	173
655	20230613	090600	14656420	4515	4530	4530	4515	1970
656	20230613	090500	5732440	4535	4540	4555	4535	557
657	20230613	090400	3205875	4540	4540	4540	4540	122
658	20230613	090300	2651995	4550	4550	4550	4550	0
659	20230613	090200	2651995	4550	4550	4550	4550	12
660	20230613	090100	2597395	4540	4555	4555	4540	141
661	20230613	090000	1956490	4540	4550	4550	4540	430