KissMeData/261780/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191300	689478010	5650	5650	5650	5650	3571
3	20230613	191200	689478010	5650	5650	5650	5650	0
4	20230613	191100	689478010	5650	5650	5650	5650	0
5	20230613	191000	689478010	5650	5650	5650	5650	0
6	20230613	190900	689478010	5650	5650	5650	5650	0
7	20230613	190800	689478010	5650	5650	5650	5650	0
8	20230613	190700	689478010	5650	5650	5650	5650	0
9	20230613	190600	689478010	5650	5650	5650	5650	0
10	20230613	190500	689478010	5650	5650	5650	5650	0
11	20230613	190400	689478010	5650	5650	5650	5650	0
12	20230613	190300	689478010	5650	5650	5650	5650	0
13	20230613	190200	689478010	5650	5650	5650	5650	0
14	20230613	190100	689478010	5650	5650	5650	5650	0
15	20230613	190000	689478010	5650	5650	5650	5650	0
16	20230613	185900	689478010	5650	5650	5650	5650	0
17	20230613	185800	689478010	5650	5650	5650	5650	0
18	20230613	185700	689478010	5650	5650	5650	5650	0
19	20230613	185600	689478010	5650	5650	5650	5650	0
20	20230613	185500	689478010	5650	5650	5650	5650	0
21	20230613	185400	689478010	5650	5650	5650	5650	0
22	20230613	185300	689478010	5650	5650	5650	5650	0
23	20230613	185200	689478010	5650	5650	5650	5650	0
24	20230613	185100	689478010	5650	5650	5650	5650	0
25	20230613	185000	689478010	5650	5650	5650	5650	0
26	20230613	184900	689478010	5650	5650	5650	5650	0
27	20230613	184800	689478010	5650	5650	5650	5650	0
28	20230613	184700	689478010	5650	5650	5650	5650	0
29	20230613	184600	689478010	5650	5650	5650	5650	0
30	20230613	184500	689478010	5650	5650	5650	5650	0
31	20230613	184400	689478010	5650	5650	5650	5650	0
32	20230613	184300	689478010	5650	5650	5650	5650	3571
33	20230613	184200	689478010	5650	5650	5650	5650	0
34	20230613	184100	689478010	5650	5650	5650	5650	0
35	20230613	184000	689478010	5650	5650	5650	5650	0
36	20230613	183900	689478010	5650	5650	5650	5650	0
37	20230613	183800	689478010	5650	5650	5650	5650	0
38	20230613	183700	689478010	5650	5650	5650	5650	0
39	20230613	183600	689478010	5650	5650	5650	5650	0
40	20230613	183500	689478010	5650	5650	5650	5650	0
41	20230613	183400	689478010	5650	5650	5650	5650	0
42	20230613	183300	689478010	5650	5650	5650	5650	0
43	20230613	183200	689478010	5650	5650	5650	5650	0
44	20230613	183100	689478010	5650	5650	5650	5650	0
45	20230613	183000	689478010	5650	5650	5650	5650	0
46	20230613	182900	689478010	5650	5650	5650	5650	0
47	20230613	182800	689478010	5650	5650	5650	5650	0
48	20230613	182700	689478010	5650	5650	5650	5650	0
49	20230613	182600	689478010	5650	5650	5650	5650	0
50	20230613	182500	689478010	5650	5650	5650	5650	0
51	20230613	182400	689478010	5650	5650	5650	5650	0
52	20230613	182300	689478010	5650	5650	5650	5650	0
53	20230613	182200	689478010	5650	5650	5650	5650	0
54	20230613	182100	689478010	5650	5650	5650	5650	0
55	20230613	182000	689478010	5650	5650	5650	5650	0
56	20230613	181900	689478010	5650	5650	5650	5650	0
57	20230613	181800	689478010	5650	5650	5650	5650	0
58	20230613	181700	689478010	5650	5650	5650	5650	0
59	20230613	181600	689478010	5650	5650	5650	5650	0
60	20230613	181500	689478010	5650	5650	5650	5650	0
61	20230613	181400	689478010	5650	5650	5650	5650	0
62	20230613	181300	689478010	5650	5650	5650	5650	3571
63	20230613	181200	689478010	5650	5650	5650	5650	0
64	20230613	181100	689478010	5650	5650	5650	5650	0
65	20230613	181000	689478010	5650	5650	5650	5650	0
66	20230613	180900	689478010	5650	5650	5650	5650	0
67	20230613	180800	689478010	5650	5650	5650	5650	0
68	20230613	180700	689478010	5650	5650	5650	5650	0
69	20230613	180600	689478010	5650	5650	5650	5650	0
70	20230613	180500	689478010	5650	5650	5650	5650	0
71	20230613	180400	689478010	5650	5650	5650	5650	0
72	20230613	180300	689478010	5650	5650	5650	5650	0
73	20230613	180200	689478010	5650	5650	5650	5650	0
74	20230613	180100	689478010	5650	5650	5650	5650	0
75	20230613	180000	689478010	5650	5650	5650	5650	0
76	20230613	175900	689478010	5650	5650	5650	5650	0
77	20230613	175800	689478010	5650	5650	5650	5650	0
78	20230613	175700	689478010	5650	5650	5650	5650	0
79	20230613	175600	689478010	5650	5650	5650	5650	0
80	20230613	175500	689478010	5650	5650	5650	5650	0
81	20230613	175400	689478010	5650	5650	5650	5650	0
82	20230613	175300	689478010	5650	5650	5650	5650	0
83	20230613	175200	689478010	5650	5650	5650	5650	0
84	20230613	175100	689478010	5650	5650	5650	5650	0
85	20230613	175000	689478010	5650	5650	5650	5650	0
86	20230613	174900	689478010	5650	5650	5650	5650	0
87	20230613	174800	689478010	5650	5650	5650	5650	0
88	20230613	174700	689478010	5650	5650	5650	5650	0
89	20230613	174600	689478010	5650	5650	5650	5650	0
90	20230613	174500	689478010	5650	5650	5650	5650	0
91	20230613	174400	689478010	5650	5650	5650	5650	0
92	20230613	174300	689478010	5650	5650	5650	5650	3571
93	20230613	174200	689478010	5650	5650	5650	5650	0
94	20230613	174100	689478010	5650	5650	5650	5650	0
95	20230613	174000	689478010	5650	5650	5650	5650	0
96	20230613	173900	689478010	5650	5650	5650	5650	0
97	20230613	173800	689478010	5650	5650	5650	5650	0
98	20230613	173700	689478010	5650	5650	5650	5650	0
99	20230613	173600	689478010	5650	5650	5650	5650	0
100	20230613	173500	689478010	5650	5650	5650	5650	0
101	20230613	173400	689478010	5650	5650	5650	5650	0
102	20230613	173300	689478010	5650	5650	5650	5650	0
103	20230613	173200	689478010	5650	5650	5650	5650	0
104	20230613	173100	689478010	5650	5650	5650	5650	0
105	20230613	173000	689478010	5650	5650	5650	5650	0
106	20230613	172900	689478010	5650	5650	5650	5650	0
107	20230613	172800	689478010	5650	5650	5650	5650	0
108	20230613	172700	689478010	5650	5650	5650	5650	0
109	20230613	172600	689478010	5650	5650	5650	5650	0
110	20230613	172500	689478010	5650	5650	5650	5650	0
111	20230613	172400	689478010	5650	5650	5650	5650	0
112	20230613	172300	689478010	5650	5650	5650	5650	0
113	20230613	172200	689478010	5650	5650	5650	5650	0
114	20230613	172100	689478010	5650	5650	5650	5650	0
115	20230613	172000	689478010	5650	5650	5650	5650	0
116	20230613	171900	689478010	5650	5650	5650	5650	0
117	20230613	171800	689478010	5650	5650	5650	5650	0
118	20230613	171700	689478010	5650	5650	5650	5650	0
119	20230613	171600	689478010	5650	5650	5650	5650	0
120	20230613	171500	689478010	5650	5650	5650	5650	0
121	20230613	171400	689478010	5650	5650	5650	5650	0
122	20230613	171300	689478010	5650	5650	5650	5650	3571
123	20230613	171200	689478010	5650	5650	5650	5650	0
124	20230613	171100	689478010	5650	5650	5650	5650	0
125	20230613	171000	689478010	5650	5650	5650	5650	0
126	20230613	170900	689478010	5650	5650	5650	5650	0
127	20230613	170800	689478010	5650	5650	5650	5650	0
128	20230613	170700	689478010	5650	5650	5650	5650	0
129	20230613	170600	689478010	5650	5650	5650	5650	0
130	20230613	170500	689478010	5650	5650	5650	5650	0
131	20230613	170400	689478010	5650	5650	5650	5650	0
132	20230613	170300	689478010	5650	5650	5650	5650	0
133	20230613	170200	689478010	5650	5650	5650	5650	0
134	20230613	170100	689478010	5650	5650	5650	5650	0
135	20230613	170000	689478010	5650	5650	5650	5650	0
136	20230613	165900	689478010	5650	5650	5650	5650	0
137	20230613	165800	689478010	5650	5650	5650	5650	0
138	20230613	165700	689478010	5650	5650	5650	5650	0
139	20230613	165600	689478010	5650	5650	5650	5650	0
140	20230613	165500	689478010	5650	5650	5650	5650	0
141	20230613	165400	689478010	5650	5650	5650	5650	0
142	20230613	165300	689478010	5650	5650	5650	5650	0
143	20230613	165200	689478010	5650	5650	5650	5650	0
144	20230613	165100	689478010	5650	5650	5650	5650	0
145	20230613	165000	689478010	5650	5650	5650	5650	0
146	20230613	164900	689478010	5650	5650	5650	5650	0
147	20230613	164800	689478010	5650	5650	5650	5650	0
148	20230613	164700	689478010	5650	5650	5650	5650	0
149	20230613	164600	689478010	5650	5650	5650	5650	0
150	20230613	164500	689478010	5650	5650	5650	5650	0
151	20230613	164400	689478010	5650	5650	5650	5650	0
152	20230613	164300	689478010	5650	5650	5650	5650	3571
153	20230613	164200	689478010	5650	5650	5650	5650	0
154	20230613	164100	689478010	5650	5650	5650	5650	0
155	20230613	164000	689478010	5650	5650	5650	5650	0
156	20230613	163900	689478010	5650	5650	5650	5650	0
157	20230613	163800	689478010	5650	5650	5650	5650	0
158	20230613	163700	689478010	5650	5650	5650	5650	0
159	20230613	163600	689478010	5650	5650	5650	5650	0
160	20230613	163500	689478010	5650	5650	5650	5650	0
161	20230613	163400	689478010	5650	5650	5650	5650	0
162	20230613	163300	689478010	5650	5650	5650	5650	0
163	20230613	163200	689478010	5650	5650	5650	5650	0
164	20230613	163100	689478010	5650	5650	5650	5650	0
165	20230613	163000	689478010	5650	5650	5650	5650	0
166	20230613	162900	689478010	5650	5650	5650	5650	0
167	20230613	162800	689478010	5650	5650	5650	5650	0
168	20230613	162700	689478010	5650	5650	5650	5650	0
169	20230613	162600	689478010	5650	5650	5650	5650	0
170	20230613	162500	689478010	5650	5650	5650	5650	0
171	20230613	162400	689478010	5650	5650	5650	5650	0
172	20230613	162300	689478010	5650	5650	5650	5650	0
173	20230613	162200	689478010	5650	5650	5650	5650	0
174	20230613	162100	689478010	5650	5650	5650	5650	0
175	20230613	162000	689478010	5650	5650	5650	5650	0
176	20230613	161900	689478010	5650	5650	5650	5650	0
177	20230613	161800	689478010	5650	5650	5650	5650	0
178	20230613	161700	689478010	5650	5650	5650	5650	0
179	20230613	161600	689478010	5650	5650	5650	5650	0
180	20230613	161500	689478010	5650	5650	5650	5650	0
181	20230613	161400	689478010	5650	5650	5650	5650	0
182	20230613	161300	689478010	5650	5650	5650	5650	3571
183	20230613	161200	689478010	5650	5650	5650	5650	0
184	20230613	161100	689478010	5650	5650	5650	5650	0
185	20230613	161000	689478010	5650	5650	5650	5650	0
186	20230613	160900	689478010	5650	5650	5650	5650	0
187	20230613	160800	689478010	5650	5650	5650	5650	0
188	20230613	160700	689478010	5650	5650	5650	5650	0
189	20230613	160600	689478010	5650	5650	5650	5650	0
190	20230613	160500	689478010	5650	5650	5650	5650	0
191	20230613	160400	689478010	5650	5650	5650	5650	0
192	20230613	160300	689478010	5650	5650	5650	5650	0
193	20230613	160200	689478010	5650	5650	5650	5650	0
194	20230613	160100	689478010	5650	5650	5650	5650	0
195	20230613	160000	689478010	5650	5650	5650	5650	0
196	20230613	155900	689478010	5650	5650	5650	5650	0
197	20230613	155800	689478010	5650	5650	5650	5650	0
198	20230613	155700	689478010	5650	5650	5650	5650	0
199	20230613	155600	689478010	5650	5650	5650	5650	0
200	20230613	155500	689478010	5650	5650	5650	5650	0
201	20230613	155400	689478010	5650	5650	5650	5650	0
202	20230613	155300	689478010	5650	5650	5650	5650	0
203	20230613	155200	689478010	5650	5650	5650	5650	0
204	20230613	155100	689478010	5650	5650	5650	5650	0
205	20230613	155000	689478010	5650	5650	5650	5650	0
206	20230613	154900	689478010	5650	5650	5650	5650	0
207	20230613	154800	689478010	5650	5650	5650	5650	0
208	20230613	154700	689478010	5650	5650	5650	5650	0
209	20230613	154600	689478010	5650	5650	5650	5650	0
210	20230613	154500	689478010	5650	5650	5650	5650	0
211	20230613	154400	689478010	5650	5650	5650	5650	0
212	20230613	154300	689478010	5650	5650	5650	5650	3571
213	20230613	154200	689478010	5650	5650	5650	5650	0
214	20230613	154100	689478010	5650	5650	5650	5650	0
215	20230613	154000	689478010	5650	5650	5650	5650	0
216	20230613	153900	689478010	5650	5650	5650	5650	0
217	20230613	153800	689478010	5650	5650	5650	5650	0
218	20230613	153700	689478010	5650	5650	5650	5650	0
219	20230613	153600	689478010	5650	5650	5650	5650	0
220	20230613	153500	689478010	5650	5650	5650	5650	0
221	20230613	153400	689478010	5650	5650	5650	5650	0
222	20230613	153300	689478010	5650	5650	5650	5650	0
223	20230613	153200	689478010	5650	5650	5650	5650	0
224	20230613	153100	689478010	5650	5650	5650	5650	0
225	20230613	153000	689478010	5650	5650	5650	5650	3571
226	20230613	152900	669301860	5630	5630	5630	5630	0
227	20230613	152800	669301860	5630	5630	5630	5630	0
228	20230613	152700	669301860	5630	5630	5630	5630	0
229	20230613	152600	669301860	5630	5630	5630	5630	0
230	20230613	152500	669301860	5630	5630	5630	5630	0
231	20230613	152400	669301860	5630	5630	5630	5630	0
232	20230613	152300	669301860	5630	5630	5630	5630	0
233	20230613	152200	669301860	5630	5630	5630	5630	0
234	20230613	152100	669301860	5630	5630	5630	5630	0
235	20230613	152000	669301860	5630	5630	5630	5630	0
236	20230613	151900	669301860	5630	5580	5630	5580	90
237	20230613	151800	668797550	5560	5590	5590	5560	1017
238	20230613	151700	663133090	5580	5590	5590	5580	63
239	20230613	151600	662781450	5600	5580	5600	5580	22
240	20230613	151500	662658480	5590	5580	5600	5580	15
241	20230613	151400	662574520	5580	5570	5580	5570	473
242	20230613	151300	659936910	5570	5570	5570	5570	0
243	20230613	151200	659936910	5570	5570	5570	5570	214
244	20230613	151100	658744930	5590	5590	5590	5590	3
245	20230613	151000	658728160	5570	5560	5590	5560	2100
246	20230613	150900	647040780	5590	5590	5590	5590	10
247	20230613	150800	646984880	5590	5590	5590	5590	1
248	20230613	150700	646979290	5560	5560	5560	5560	1
249	20230613	150600	646973730	5600	5570	5600	5560	1408
250	20230613	150500	639145150	5560	5580	5590	5560	1896
251	20230613	150400	628584410	5570	5590	5590	5570	8
252	20230613	150300	628539830	5570	5580	5580	5570	1003
253	20230613	150200	622952540	5570	5580	5580	5570	66
254	20230613	150100	622584280	5580	5600	5600	5580	1442
255	20230613	150000	614530270	5600	5590	5600	5590	338
256	20230613	145900	612640750	5590	5590	5600	5590	4696
257	20230613	145800	586390090	5590	5590	5590	5590	36
258	20230613	145700	586188850	5600	5600	5600	5600	60
259	20230613	145600	585852850	5600	5590	5600	5590	118
260	20230613	145500	585192070	5600	5590	5600	5590	39
261	20230613	145400	584974050	5600	5600	5600	5600	37
262	20230613	145300	584766850	5610	5610	5610	5600	1022
263	20230613	145200	579038430	5610	5610	5610	5610	0
264	20230613	145100	579038430	5610	5610	5610	5590	56
265	20230613	145000	578724470	5600	5600	5600	5600	15
266	20230613	144900	578640470	5590	5610	5610	5590	3158
267	20230613	144800	560942840	5610	5610	5610	5610	1543
268	20230613	144700	552286610	5610	5610	5620	5610	28
269	20230613	144600	552129490	5610	5610	5610	5610	100
270	20230613	144500	551568490	5620	5610	5620	5610	560
271	20230613	144400	548426690	5620	5620	5620	5620	0
272	20230613	144300	548426690	5620	5620	5620	5620	0
273	20230613	144200	548426690	5620	5620	5620	5620	0
274	20230613	144100	548426690	5620	5620	5620	5620	10
275	20230613	144000	548370490	5620	5620	5620	5620	0
276	20230613	143900	548370490	5620	5620	5620	5620	0
277	20230613	143800	548370490	5620	5630	5630	5620	20
278	20230613	143700	548257990	5590	5610	5610	5590	357
279	20230613	143600	546259400	5640	5640	5640	5640	0
280	20230613	143500	546259400	5640	5630	5640	5630	10
281	20230613	143400	546203020	5620	5630	5630	5620	15
282	20230613	143300	546118590	5640	5640	5640	5640	0
283	20230613	143200	546118590	5640	5640	5640	5640	0
284	20230613	143100	546118590	5640	5640	5640	5640	292
285	20230613	143000	544471710	5640	5640	5640	5640	0
286	20230613	142900	544471710	5640	5640	5640	5640	0
287	20230613	142800	544471710	5640	5640	5640	5640	1
288	20230613	142700	544466070	5620	5620	5620	5620	5
289	20230613	142600	544437970	5630	5630	5630	5630	0
290	20230613	142500	544437970	5630	5640	5640	5630	65
291	20230613	142400	544071600	5650	5630	5650	5630	12
292	20230613	142300	544004000	5620	5620	5620	5620	0
293	20230613	142200	544004000	5620	5620	5620	5620	0
294	20230613	142100	544004000	5620	5620	5620	5620	11
295	20230613	142000	543942180	5640	5640	5640	5640	0
296	20230613	141900	543942180	5640	5640	5640	5640	0
297	20230613	141800	543942180	5640	5630	5640	5630	11
298	20230613	141700	543880240	5650	5650	5650	5650	0
299	20230613	141600	543880240	5650	5650	5650	5650	0
300	20230613	141500	543880240	5650	5650	5650	5650	0
301	20230613	141400	543880240	5650	5620	5650	5620	892
302	20230613	141300	538859070	5620	5620	5620	5620	0
303	20230613	141200	538859070	5620	5620	5620	5620	0
304	20230613	141100	538859070	5620	5620	5620	5620	0
305	20230613	141000	538859070	5620	5610	5620	5590	1701
306	20230613	140900	529334990	5620	5620	5620	5620	0
307	20230613	140800	529334990	5620	5620	5620	5620	1
308	20230613	140700	529329370	5610	5610	5610	5610	100
309	20230613	140600	528768370	5610	5610	5610	5610	7
310	20230613	140500	528729100	5610	5610	5610	5610	0
311	20230613	140400	528729100	5610	5610	5610	5610	0
312	20230613	140300	528729100	5610	5610	5610	5610	10
313	20230613	140200	528673000	5610	5610	5610	5610	0
314	20230613	140100	528673000	5610	5610	5610	5610	0
315	20230613	140000	528673000	5610	5610	5610	5610	0
316	20230613	135900	528673000	5610	5610	5610	5610	0
317	20230613	135800	528673000	5610	5620	5620	5610	811
318	20230613	135700	524123190	5630	5630	5630	5630	1
319	20230613	135600	524117560	5620	5620	5620	5620	44
320	20230613	135500	523870280	5630	5630	5630	5630	0
321	20230613	135400	523870280	5630	5630	5630	5630	2
322	20230613	135300	523859020	5630	5630	5630	5630	2
323	20230613	135200	523847760	5630	5630	5630	5630	0
324	20230613	135100	523847760	5630	5630	5630	5630	0
325	20230613	135000	523847760	5630	5630	5630	5630	10
326	20230613	134900	523791460	5640	5640	5640	5640	5
327	20230613	134800	523763260	5640	5640	5640	5640	0
328	20230613	134700	523763260	5640	5640	5640	5640	0
329	20230613	134600	523763260	5640	5640	5640	5640	0
330	20230613	134500	523763260	5640	5610	5640	5610	22
331	20230613	134400	523639270	5640	5640	5640	5640	100
332	20230613	134300	523075270	5640	5630	5640	5630	2
333	20230613	134200	523064000	5630	5630	5630	5630	4
334	20230613	134100	523041480	5630	5630	5630	5630	1
335	20230613	134000	523035850	5630	5630	5630	5630	78
336	20230613	133900	522596710	5640	5640	5640	5640	0
337	20230613	133800	522596710	5640	5640	5640	5640	0
338	20230613	133700	522596710	5640	5640	5640	5640	1
339	20230613	133600	522591070	5640	5600	5640	5600	2005
340	20230613	133500	511363010	5600	5600	5600	5600	263
341	20230613	133400	509890210	5600	5600	5600	5600	0
342	20230613	133300	509890210	5600	5600	5600	5600	40
343	20230613	133200	509666210	5620	5620	5620	5620	10
344	20230613	133100	509610010	5600	5620	5620	5600	2005
345	20230613	133000	498364080	5610	5610	5610	5610	23
346	20230613	132900	498235050	5610	5620	5620	5610	648
347	20230613	132800	494593300	5640	5640	5640	5640	0
348	20230613	132700	494593300	5640	5640	5640	5640	100
349	20230613	132600	494029300	5640	5640	5640	5640	1
350	20230613	132500	494023660	5620	5620	5620	5620	1000
351	20230613	132400	488403660	5640	5640	5640	5640	0
352	20230613	132300	488403660	5640	5640	5640	5640	0
353	20230613	132200	488403660	5640	5640	5640	5640	1
354	20230613	132100	488398020	5640	5640	5640	5640	0
355	20230613	132000	488398020	5640	5640	5640	5640	0
356	20230613	131900	488398020	5640	5640	5640	5640	1
357	20230613	131800	488392380	5650	5650	5650	5650	0
358	20230613	131700	488392380	5650	5650	5650	5650	0
359	20230613	131600	488392380	5650	5650	5650	5650	0
360	20230613	131500	488392380	5650	5650	5650	5650	0
361	20230613	131400	488392380	5650	5650	5650	5650	1
362	20230613	131300	488386730	5640	5640	5640	5640	10
363	20230613	131200	488330330	5640	5640	5640	5640	0
364	20230613	131100	488330330	5640	5640	5640	5640	0
365	20230613	131000	488330330	5640	5640	5640	5640	25
366	20230613	130900	488189330	5670	5670	5670	5670	0
367	20230613	130800	488189330	5670	5670	5670	5670	0
368	20230613	130700	488189330	5670	5670	5670	5670	0
369	20230613	130600	488189330	5670	5650	5670	5650	60
370	20230613	130500	487850160	5670	5670	5670	5670	0
371	20230613	130400	487850160	5670	5670	5670	5670	0
372	20230613	130300	487850160	5670	5670	5670	5670	0
373	20230613	130200	487850160	5670	5670	5670	5670	0
374	20230613	130100	487850160	5670	5670	5670	5670	0
375	20230613	130000	487850160	5670	5670	5670	5670	0
376	20230613	125900	487850160	5670	5670	5670	5670	0
377	20230613	125800	487850160	5670	5670	5670	5670	0
378	20230613	125700	487850160	5670	5640	5670	5640	103
379	20230613	125600	487268880	5640	5640	5640	5640	0
380	20230613	125500	487268880	5640	5640	5640	5640	2
381	20230613	125400	487257600	5640	5640	5640	5640	0
382	20230613	125300	487257600	5640	5640	5640	5640	1
383	20230613	125200	487251960	5620	5620	5620	5620	0
384	20230613	125100	487251960	5620	5620	5620	5620	0
385	20230613	125000	487251960	5620	5650	5650	5620	1102
386	20230613	124900	481055660	5650	5640	5650	5640	2500
387	20230613	124800	466937420	5640	5640	5640	5640	100
388	20230613	124700	466373420	5640	5640	5640	5640	0
389	20230613	124600	466373420	5640	5640	5640	5640	0
390	20230613	124500	466373420	5640	5640	5640	5640	0
391	20230613	124400	466373420	5640	5640	5640	5640	0
392	20230613	124300	466373420	5640	5640	5640	5640	1
393	20230613	124200	466367780	5620	5630	5630	5620	168
394	20230613	124100	465422830	5630	5630	5630	5630	1
395	20230613	124000	465417200	5640	5640	5640	5640	0
396	20230613	123900	465417200	5640	5640	5640	5640	1
397	20230613	123800	465411560	5640	5640	5640	5640	0
398	20230613	123700	465411560	5640	5640	5640	5640	0
399	20230613	123600	465411560	5640	5640	5640	5640	36
400	20230613	123500	465208520	5640	5640	5640	5640	0
401	20230613	123400	465208520	5640	5640	5640	5640	30
402	20230613	123300	465039320	5640	5640	5640	5640	10
403	20230613	123200	464982920	5630	5620	5630	5620	335
404	20230613	123100	463097870	5630	5630	5630	5630	401
405	20230613	123000	460840240	5630	5630	5630	5630	1500
406	20230613	122900	452395240	5630	5640	5640	5630	150
407	20230613	122800	451550240	5640	5640	5640	5640	0
408	20230613	122700	451550240	5640	5640	5640	5640	201
409	20230613	122600	450416600	5640	5640	5640	5640	0
410	20230613	122500	450416600	5640	5640	5640	5640	0
411	20230613	122400	450416600	5640	5640	5640	5640	0
412	20230613	122300	450416600	5640	5640	5640	5640	100
413	20230613	122200	449852600	5640	5640	5640	5640	0
414	20230613	122100	449852600	5640	5640	5640	5640	0
415	20230613	122000	449852600	5640	5640	5640	5640	160
416	20230613	121900	448950200	5620	5620	5620	5620	0
417	20230613	121800	448950200	5620	5620	5620	5620	167
418	20230613	121700	448011660	5620	5620	5620	5620	0
419	20230613	121600	448011660	5620	5620	5620	5620	0
420	20230613	121500	448011660	5620	5620	5620	5620	0
421	20230613	121400	448011660	5620	5620	5620	5620	13
422	20230613	121300	447938600	5620	5620	5620	5620	321
423	20230613	121200	446134580	5620	5620	5620	5620	0
424	20230613	121100	446134580	5620	5620	5620	5620	0
425	20230613	121000	446134580	5620	5620	5620	5620	0
426	20230613	120900	446134580	5620	5620	5620	5620	0
427	20230613	120800	446134580	5620	5620	5620	5620	10
428	20230613	120700	446078380	5620	5620	5620	5620	961
429	20230613	120600	440677560	5620	5620	5620	5610	154
430	20230613	120500	439813170	5610	5620	5620	5610	1100
431	20230613	120400	433637380	5640	5630	5640	5630	37
432	20230613	120300	433429000	5630	5630	5630	5630	0
433	20230613	120200	433429000	5630	5640	5640	5630	80
434	20230613	120100	432978560	5630	5630	5630	5630	1
435	20230613	120000	432972930	5640	5640	5640	5640	0
436	20230613	115900	432972930	5640	5640	5640	5640	10
437	20230613	115800	432916530	5640	5640	5640	5640	0
438	20230613	115700	432916530	5640	5640	5640	5640	5
439	20230613	115600	432888330	5640	5640	5640	5640	2
440	20230613	115500	432877050	5620	5620	5620	5620	0
441	20230613	115400	432877050	5620	5620	5620	5620	0
442	20230613	115300	432877050	5620	5620	5620	5620	1
443	20230613	115200	432871430	5620	5640	5640	5620	2479
444	20230613	115100	418928610	5640	5640	5640	5640	302
445	20230613	115000	417225330	5640	5640	5640	5640	0
446	20230613	114900	417225330	5640	5640	5650	5640	815
447	20230613	114800	412625730	5650	5650	5650	5650	1426
448	20230613	114700	404568830	5660	5660	5660	5660	0
449	20230613	114600	404568830	5660	5660	5660	5660	3
450	20230613	114500	404551850	5640	5640	5640	5640	50
451	20230613	114400	404269850	5640	5660	5670	5640	4927
452	20230613	114300	376460200	5660	5670	5670	5660	488
453	20230613	114200	373698050	5670	5670	5670	5670	0
454	20230613	114100	373698050	5670	5670	5670	5670	0
455	20230613	114000	373698050	5670	5670	5670	5670	0
456	20230613	113900	373698050	5670	5670	5670	5670	881
457	20230613	113800	368702780	5670	5670	5670	5670	0
458	20230613	113700	368702780	5670	5670	5670	5660	1896
459	20230613	113600	357964040	5670	5670	5670	5670	0
460	20230613	113500	357964040	5670	5670	5670	5670	0
461	20230613	113400	357964040	5670	5670	5670	5670	10
462	20230613	113300	357907340	5680	5680	5680	5680	0
463	20230613	113200	357907340	5680	5670	5680	5670	475
464	20230613	113100	355213560	5680	5680	5680	5680	1
465	20230613	113000	355207880	5680	5670	5680	5670	552
466	20230613	112900	352078030	5670	5680	5680	5670	278
467	20230613	112800	350499190	5690	5690	5690	5690	0
468	20230613	112700	350499190	5690	5690	5690	5690	0
469	20230613	112600	350499190	5690	5680	5690	5680	2
470	20230613	112500	350487820	5690	5690	5690	5690	28
471	20230613	112400	350328500	5690	5690	5690	5690	8
472	20230613	112300	350282980	5690	5690	5690	5690	0
473	20230613	112200	350282980	5690	5680	5690	5680	4
474	20230613	112100	350260250	5690	5690	5690	5690	0
475	20230613	112000	350260250	5690	5690	5690	5690	0
476	20230613	111900	350260250	5690	5690	5690	5690	0
477	20230613	111800	350260250	5690	5690	5690	5690	0
478	20230613	111700	350260250	5690	5690	5690	5690	0
479	20230613	111600	350260250	5690	5690	5690	5690	1
480	20230613	111500	350254560	5690	5690	5690	5690	0
481	20230613	111400	350254560	5690	5690	5690	5690	100
482	20230613	111300	349685560	5690	5690	5690	5690	25
483	20230613	111200	349543310	5700	5690	5700	5690	2
484	20230613	111100	349531920	5700	5700	5700	5700	0
485	20230613	111000	349531920	5700	5700	5700	5700	28
486	20230613	110900	349372320	5700	5700	5700	5700	501
487	20230613	110800	346516620	5660	5670	5670	5660	709
488	20230613	110700	342500730	5700	5700	5700	5700	2
489	20230613	110600	342489330	5700	5700	5700	5700	1
490	20230613	110500	342483630	5700	5700	5700	5700	0
491	20230613	110400	342483630	5700	5700	5700	5700	10
492	20230613	110300	342426630	5700	5700	5700	5700	0
493	20230613	110200	342426630	5700	5700	5700	5700	10
494	20230613	110100	342369630	5700	5700	5700	5700	0
495	20230613	110000	342369630	5700	5700	5700	5700	1
496	20230613	105900	342363930	5660	5670	5670	5660	700
497	20230613	105800	338401870	5700	5690	5700	5690	1250
498	20230613	105700	331278760	5690	5690	5690	5690	11
499	20230613	105600	331216170	5670	5680	5700	5670	4000
500	20230613	105500	308479110	5680	5690	5690	5680	1753
501	20230613	105400	298521960	5700	5700	5700	5700	0
502	20230613	105300	298521960	5700	5700	5700	5700	0
503	20230613	105200	298521960	5700	5690	5700	5690	4
504	20230613	105100	298499190	5690	5690	5700	5690	57
505	20230613	105000	298174800	5700	5700	5700	5700	43
506	20230613	104900	297929700	5700	5700	5700	5700	0
507	20230613	104800	297929700	5700	5690	5700	5690	301
508	20230613	104700	296217000	5700	5700	5700	5700	0
509	20230613	104600	296217000	5700	5700	5700	5700	0
510	20230613	104500	296217000	5700	5700	5700	5700	2
511	20230613	104400	296205600	5700	5700	5700	5700	200
512	20230613	104300	295065600	5700	5690	5700	5690	1016
513	20230613	104200	289284400	5700	5700	5700	5700	0
514	20230613	104100	289284400	5700	5700	5700	5700	0
515	20230613	104000	289284400	5700	5700	5700	5700	0
516	20230613	103900	289284400	5700	5700	5700	5700	715
517	20230613	103800	285208900	5700	5700	5700	5700	889
518	20230613	103700	280141600	5700	5710	5710	5700	1845
519	20230613	103600	269624560	5710	5700	5710	5700	93
520	20230613	103500	269093560	5700	5700	5710	5700	493
521	20230613	103400	266282780	5700	5700	5700	5700	1705
522	20230613	103300	256564280	5700	5690	5700	5680	4061
523	20230613	103200	233445920	5700	5700	5700	5680	4545
524	20230613	103100	207588300	5690	5690	5690	5690	140
525	20230613	103000	206791700	5700	5690	5710	5680	503
526	20230613	102900	203929400	5710	5710	5710	5710	30
527	20230613	102800	203758100	5710	5690	5710	5690	4067
528	20230613	102700	180574360	5650	5670	5680	5650	1547
529	20230613	102600	171789220	5670	5650	5670	5640	1995
530	20230613	102500	160499800	5650	5660	5670	5650	745
531	20230613	102400	156288790	5670	5670	5670	5670	0
532	20230613	102300	156288790	5670	5670	5670	5670	1
533	20230613	102200	156283120	5670	5670	5670	5670	4
534	20230613	102100	156260440	5670	5670	5670	5670	5
535	20230613	102000	156232090	5650	5660	5660	5650	690
536	20230613	101900	152327590	5650	5670	5670	5650	1011
537	20230613	101800	146613720	5680	5680	5690	5680	489
538	20230613	101700	143835200	5680	5670	5680	5670	262
539	20230613	101600	142347440	5670	5670	5670	5670	100
540	20230613	101500	141780440	5670	5670	5670	5670	100
541	20230613	101400	141213440	5670	5670	5670	5670	1
542	20230613	101300	141207770	5660	5660	5660	5660	0
543	20230613	101200	141207770	5660	5660	5660	5660	1099
544	20230613	101100	134987430	5660	5650	5660	5650	101
545	20230613	101000	134416770	5650	5650	5650	5650	97
546	20230613	100900	133868720	5660	5650	5660	5650	1300
547	20230613	100800	126513720	5650	5660	5660	5650	34
548	20230613	100700	126321300	5660	5670	5670	5660	457
549	20230613	100600	123731830	5670	5660	5670	5660	1274
550	20230613	100500	116516080	5660	5660	5660	5660	2
551	20230613	100400	116504760	5660	5660	5660	5640	911
552	20230613	100300	111354170	5650	5650	5650	5650	201
553	20230613	100200	110218520	5660	5650	5660	5650	11
554	20230613	100100	110156330	5660	5650	5660	5650	263
555	20230613	100000	108670340	5650	5650	5650	5650	5
556	20230613	095900	108642090	5650	5650	5650	5650	238
557	20230613	095800	107297390	5650	5650	5650	5650	394
558	20230613	095700	105071290	5650	5650	5650	5650	7
559	20230613	095600	105031740	5650	5650	5650	5650	101
560	20230613	095500	104461090	5640	5650	5650	5640	60
561	20230613	095400	104122590	5650	5650	5650	5650	100
562	20230613	095300	103557590	5650	5650	5650	5650	0
563	20230613	095200	103557590	5650	5650	5650	5650	40
564	20230613	095100	103331590	5650	5650	5650	5650	0
565	20230613	095000	103331590	5650	5650	5650	5650	1600
566	20230613	094900	94291590	5650	5640	5650	5640	30
567	20230613	094800	94122380	5640	5650	5650	5640	71
568	20230613	094700	93721380	5650	5650	5650	5650	17
569	20230613	094600	93625330	5660	5660	5660	5660	0
570	20230613	094500	93625330	5660	5660	5660	5660	2
571	20230613	094400	93614010	5660	5660	5660	5660	0
572	20230613	094300	93614010	5660	5660	5660	5660	0
573	20230613	094200	93614010	5660	5660	5660	5660	208
574	20230613	094100	92436730	5650	5650	5650	5650	5
575	20230613	094000	92408480	5660	5660	5660	5660	17
576	20230613	093900	92312260	5660	5660	5660	5660	5
577	20230613	093800	92283960	5660	5660	5660	5660	1
578	20230613	093700	92278300	5640	5660	5660	5640	950
579	20230613	093600	86913730	5650	5650	5660	5640	1209
580	20230613	093500	80082820	5650	5640	5650	5640	42
581	20230613	093400	79845920	5640	5640	5640	5640	62
582	20230613	093300	79496240	5650	5650	5650	5650	2
583	20230613	093200	79484940	5650	5650	5650	5650	201
584	20230613	093100	78349290	5640	5650	5650	5640	41
585	20230613	093000	78117790	5650	5640	5650	5640	79
586	20230613	092900	77672110	5650	5630	5650	5620	2478
587	20230613	092800	63705460	5630	5620	5630	5620	1001
588	20230613	092700	58079830	5630	5630	5630	5630	4
589	20230613	092600	58057310	5630	5620	5630	5620	51
590	20230613	092500	57770680	5620	5630	5630	5620	745
591	20230613	092400	53580330	5630	5630	5630	5630	200
592	20230613	092300	52454330	5630	5630	5630	5630	256
593	20230613	092200	51013050	5630	5620	5630	5610	307
594	20230613	092100	49288440	5630	5620	5630	5620	3
595	20230613	092000	49271560	5630	5630	5630	5620	321
596	20230613	091900	47464550	5630	5650	5650	5630	1000
597	20230613	091800	41824550	5650	5640	5650	5630	323
598	20230613	091700	40005460	5650	5630	5650	5630	506
599	20230613	091600	37146660	5650	5620	5650	5620	858
600	20230613	091500	32321980	5610	5610	5610	5610	340
601	20230613	091400	30414580	5610	5610	5610	5610	2
602	20230613	091300	30403360	5620	5620	5620	5620	1
603	20230613	091200	30397740	5620	5620	5620	5620	0
604	20230613	091100	30397740	5620	5600	5620	5580	1532
605	20230613	091000	21832980	5620	5610	5620	5610	2
606	20230613	090900	21821750	5620	5620	5620	5620	0
607	20230613	090800	21821750	5620	5610	5620	5610	111
608	20230613	090700	21199030	5610	5590	5610	5590	200
609	20230613	090600	20081010	5620	5610	5620	5610	10
610	20230613	090500	20024880	5610	5610	5610	5610	1033
611	20230613	090400	14229750	5610	5580	5610	5570	147
612	20230613	090300	13410830	5570	5630	5640	5570	49
613	20230613	090200	13137220	5650	5650	5650	5650	11
614	20230613	090100	13075070	5650	5600	5650	5590	28
615	20230613	090000	12918070	5600	5560	5600	5560	2320