KissMeData/317530/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191500	1210859540	7880	7880	7880	7880	2377
3	20230613	191400	1210859540	7880	7880	7880	7880	0
4	20230613	191300	1210859540	7880	7880	7880	7880	0
5	20230613	191200	1210859540	7880	7880	7880	7880	0
6	20230613	191100	1210859540	7880	7880	7880	7880	0
7	20230613	191000	1210859540	7880	7880	7880	7880	0
8	20230613	190900	1210859540	7880	7880	7880	7880	0
9	20230613	190800	1210859540	7880	7880	7880	7880	0
10	20230613	190700	1210859540	7880	7880	7880	7880	0
11	20230613	190600	1210859540	7880	7880	7880	7880	0
12	20230613	190500	1210859540	7880	7880	7880	7880	0
13	20230613	190400	1210859540	7880	7880	7880	7880	0
14	20230613	190300	1210859540	7880	7880	7880	7880	0
15	20230613	190200	1210859540	7880	7880	7880	7880	0
16	20230613	190100	1210859540	7880	7880	7880	7880	0
17	20230613	190000	1210859540	7880	7880	7880	7880	0
18	20230613	185900	1210859540	7880	7880	7880	7880	0
19	20230613	185800	1210859540	7880	7880	7880	7880	0
20	20230613	185700	1210859540	7880	7880	7880	7880	0
21	20230613	185600	1210859540	7880	7880	7880	7880	0
22	20230613	185500	1210859540	7880	7880	7880	7880	0
23	20230613	185400	1210859540	7880	7880	7880	7880	0
24	20230613	185300	1210859540	7880	7880	7880	7880	0
25	20230613	185200	1210859540	7880	7880	7880	7880	0
26	20230613	185100	1210859540	7880	7880	7880	7880	0
27	20230613	185000	1210859540	7880	7880	7880	7880	0
28	20230613	184900	1210859540	7880	7880	7880	7880	0
29	20230613	184800	1210859540	7880	7880	7880	7880	0
30	20230613	184700	1210859540	7880	7880	7880	7880	0
31	20230613	184600	1210859540	7880	7880	7880	7880	0
32	20230613	184500	1210859540	7880	7880	7880	7880	2377
33	20230613	184400	1210859540	7880	7880	7880	7880	0
34	20230613	184300	1210859540	7880	7880	7880	7880	0
35	20230613	184200	1210859540	7880	7880	7880	7880	0
36	20230613	184100	1210859540	7880	7880	7880	7880	0
37	20230613	184000	1210859540	7880	7880	7880	7880	0
38	20230613	183900	1210859540	7880	7880	7880	7880	0
39	20230613	183800	1210859540	7880	7880	7880	7880	0
40	20230613	183700	1210859540	7880	7880	7880	7880	0
41	20230613	183600	1210859540	7880	7880	7880	7880	0
42	20230613	183500	1210859540	7880	7880	7880	7880	0
43	20230613	183400	1210859540	7880	7880	7880	7880	0
44	20230613	183300	1210859540	7880	7880	7880	7880	0
45	20230613	183200	1210859540	7880	7880	7880	7880	0
46	20230613	183100	1210859540	7880	7880	7880	7880	0
47	20230613	183000	1210859540	7880	7880	7880	7880	0
48	20230613	182900	1210859540	7880	7880	7880	7880	0
49	20230613	182800	1210859540	7880	7880	7880	7880	0
50	20230613	182700	1210859540	7880	7880	7880	7880	0
51	20230613	182600	1210859540	7880	7880	7880	7880	0
52	20230613	182500	1210859540	7880	7880	7880	7880	0
53	20230613	182400	1210859540	7880	7880	7880	7880	0
54	20230613	182300	1210859540	7880	7880	7880	7880	0
55	20230613	182200	1210859540	7880	7880	7880	7880	0
56	20230613	182100	1210859540	7880	7880	7880	7880	0
57	20230613	182000	1210859540	7880	7880	7880	7880	0
58	20230613	181900	1210859540	7880	7880	7880	7880	0
59	20230613	181800	1210859540	7880	7880	7880	7880	0
60	20230613	181700	1210859540	7880	7880	7880	7880	0
61	20230613	181600	1210859540	7880	7880	7880	7880	0
62	20230613	181500	1210859540	7880	7880	7880	7880	2377
63	20230613	181400	1210859540	7880	7880	7880	7880	0
64	20230613	181300	1210859540	7880	7880	7880	7880	0
65	20230613	181200	1210859540	7880	7880	7880	7880	0
66	20230613	181100	1210859540	7880	7880	7880	7880	0
67	20230613	181000	1210859540	7880	7880	7880	7880	0
68	20230613	180900	1210859540	7880	7880	7880	7880	0
69	20230613	180800	1210859540	7880	7880	7880	7880	0
70	20230613	180700	1210859540	7880	7880	7880	7880	0
71	20230613	180600	1210859540	7880	7880	7880	7880	0
72	20230613	180500	1210859540	7880	7880	7880	7880	0
73	20230613	180400	1210859540	7880	7880	7880	7880	0
74	20230613	180300	1210859540	7880	7880	7880	7880	0
75	20230613	180200	1210859540	7880	7880	7880	7880	0
76	20230613	180100	1210859540	7880	7880	7880	7880	0
77	20230613	180000	1210859540	7880	7880	7880	7880	0
78	20230613	175900	1210859540	7880	7880	7880	7880	0
79	20230613	175800	1210859540	7880	7880	7880	7880	0
80	20230613	175700	1210859540	7880	7880	7880	7880	0
81	20230613	175600	1210859540	7880	7880	7880	7880	0
82	20230613	175500	1210859540	7880	7880	7880	7880	0
83	20230613	175400	1210859540	7880	7880	7880	7880	0
84	20230613	175300	1210859540	7880	7880	7880	7880	0
85	20230613	175200	1210859540	7880	7880	7880	7880	0
86	20230613	175100	1210859540	7880	7880	7880	7880	0
87	20230613	175000	1210859540	7880	7880	7880	7880	0
88	20230613	174900	1210859540	7880	7880	7880	7880	0
89	20230613	174800	1210859540	7880	7880	7880	7880	0
90	20230613	174700	1210859540	7880	7880	7880	7880	0
91	20230613	174600	1210859540	7880	7880	7880	7880	0
92	20230613	174500	1210859540	7880	7880	7880	7880	2377
93	20230613	174400	1210859540	7880	7880	7880	7880	0
94	20230613	174300	1210859540	7880	7880	7880	7880	0
95	20230613	174200	1210859540	7880	7880	7880	7880	0
96	20230613	174100	1210859540	7880	7880	7880	7880	0
97	20230613	174000	1210859540	7880	7880	7880	7880	0
98	20230613	173900	1210859540	7880	7880	7880	7880	0
99	20230613	173800	1210859540	7880	7880	7880	7880	0
100	20230613	173700	1210859540	7880	7880	7880	7880	0
101	20230613	173600	1210859540	7880	7880	7880	7880	0
102	20230613	173500	1210859540	7880	7880	7880	7880	0
103	20230613	173400	1210859540	7880	7880	7880	7880	0
104	20230613	173300	1210859540	7880	7880	7880	7880	0
105	20230613	173200	1210859540	7880	7880	7880	7880	0
106	20230613	173100	1210859540	7880	7880	7880	7880	0
107	20230613	173000	1210859540	7880	7880	7880	7880	0
108	20230613	172900	1210859540	7880	7880	7880	7880	0
109	20230613	172800	1210859540	7880	7880	7880	7880	0
110	20230613	172700	1210859540	7880	7880	7880	7880	0
111	20230613	172600	1210859540	7880	7880	7880	7880	0
112	20230613	172500	1210859540	7880	7880	7880	7880	0
113	20230613	172400	1210859540	7880	7880	7880	7880	0
114	20230613	172300	1210859540	7880	7880	7880	7880	0
115	20230613	172200	1210859540	7880	7880	7880	7880	0
116	20230613	172100	1210859540	7880	7880	7880	7880	0
117	20230613	172000	1210859540	7880	7880	7880	7880	0
118	20230613	171900	1210859540	7880	7880	7880	7880	0
119	20230613	171800	1210859540	7880	7880	7880	7880	0
120	20230613	171700	1210859540	7880	7880	7880	7880	0
121	20230613	171600	1210859540	7880	7880	7880	7880	0
122	20230613	171500	1210859540	7880	7880	7880	7880	2377
123	20230613	171400	1210859540	7880	7880	7880	7880	0
124	20230613	171300	1210859540	7880	7880	7880	7880	0
125	20230613	171200	1210859540	7880	7880	7880	7880	0
126	20230613	171100	1210859540	7880	7880	7880	7880	0
127	20230613	171000	1210859540	7880	7880	7880	7880	0
128	20230613	170900	1210859540	7880	7880	7880	7880	0
129	20230613	170800	1210859540	7880	7880	7880	7880	0
130	20230613	170700	1210859540	7880	7880	7880	7880	0
131	20230613	170600	1210859540	7880	7880	7880	7880	0
132	20230613	170500	1210859540	7880	7880	7880	7880	0
133	20230613	170400	1210859540	7880	7880	7880	7880	0
134	20230613	170300	1210859540	7880	7880	7880	7880	0
135	20230613	170200	1210859540	7880	7880	7880	7880	0
136	20230613	170100	1210859540	7880	7880	7880	7880	0
137	20230613	170000	1210859540	7880	7880	7880	7880	0
138	20230613	165900	1210859540	7880	7880	7880	7880	0
139	20230613	165800	1210859540	7880	7880	7880	7880	0
140	20230613	165700	1210859540	7880	7880	7880	7880	0
141	20230613	165600	1210859540	7880	7880	7880	7880	0
142	20230613	165500	1210859540	7880	7880	7880	7880	0
143	20230613	165400	1210859540	7880	7880	7880	7880	0
144	20230613	165300	1210859540	7880	7880	7880	7880	0
145	20230613	165200	1210859540	7880	7880	7880	7880	0
146	20230613	165100	1210859540	7880	7880	7880	7880	0
147	20230613	165000	1210859540	7880	7880	7880	7880	0
148	20230613	164900	1210859540	7880	7880	7880	7880	0
149	20230613	164800	1210859540	7880	7880	7880	7880	0
150	20230613	164700	1210859540	7880	7880	7880	7880	0
151	20230613	164600	1210859540	7880	7880	7880	7880	0
152	20230613	164500	1210859540	7880	7880	7880	7880	2377
153	20230613	164400	1210859540	7880	7880	7880	7880	0
154	20230613	164300	1210859540	7880	7880	7880	7880	0
155	20230613	164200	1210859540	7880	7880	7880	7880	0
156	20230613	164100	1210859540	7880	7880	7880	7880	0
157	20230613	164000	1210859540	7880	7880	7880	7880	0
158	20230613	163900	1210859540	7880	7880	7880	7880	0
159	20230613	163800	1210859540	7880	7880	7880	7880	0
160	20230613	163700	1210859540	7880	7880	7880	7880	0
161	20230613	163600	1210859540	7880	7880	7880	7880	0
162	20230613	163500	1210859540	7880	7880	7880	7880	0
163	20230613	163400	1210859540	7880	7880	7880	7880	0
164	20230613	163300	1210859540	7880	7880	7880	7880	0
165	20230613	163200	1210859540	7880	7880	7880	7880	0
166	20230613	163100	1210859540	7880	7880	7880	7880	0
167	20230613	163000	1210859540	7880	7880	7880	7880	0
168	20230613	162900	1210859540	7880	7880	7880	7880	0
169	20230613	162800	1210859540	7880	7880	7880	7880	0
170	20230613	162700	1210859540	7880	7880	7880	7880	0
171	20230613	162600	1210859540	7880	7880	7880	7880	0
172	20230613	162500	1210859540	7880	7880	7880	7880	0
173	20230613	162400	1210859540	7880	7880	7880	7880	0
174	20230613	162300	1210859540	7880	7880	7880	7880	0
175	20230613	162200	1210859540	7880	7880	7880	7880	0
176	20230613	162100	1210859540	7880	7880	7880	7880	0
177	20230613	162000	1210859540	7880	7880	7880	7880	0
178	20230613	161900	1210859540	7880	7880	7880	7880	0
179	20230613	161800	1210859540	7880	7880	7880	7880	0
180	20230613	161700	1210859540	7880	7880	7880	7880	0
181	20230613	161600	1210859540	7880	7880	7880	7880	0
182	20230613	161500	1210859540	7880	7880	7880	7880	2377
183	20230613	161400	1210859540	7880	7880	7880	7880	0
184	20230613	161300	1210859540	7880	7880	7880	7880	0
185	20230613	161200	1210859540	7880	7880	7880	7880	0
186	20230613	161100	1210859540	7880	7880	7880	7880	0
187	20230613	161000	1210859540	7880	7880	7880	7880	0
188	20230613	160900	1210859540	7880	7880	7880	7880	0
189	20230613	160800	1210859540	7880	7880	7880	7880	0
190	20230613	160700	1210859540	7880	7880	7880	7880	0
191	20230613	160600	1210859540	7880	7880	7880	7880	0
192	20230613	160500	1210859540	7880	7880	7880	7880	0
193	20230613	160400	1210859540	7880	7880	7880	7880	0
194	20230613	160300	1210859540	7880	7880	7880	7880	0
195	20230613	160200	1210859540	7880	7880	7880	7880	0
196	20230613	160100	1210859540	7880	7880	7880	7880	0
197	20230613	160000	1210859540	7880	7880	7880	7880	0
198	20230613	155900	1210859540	7880	7880	7880	7880	0
199	20230613	155800	1210859540	7880	7880	7880	7880	0
200	20230613	155700	1210859540	7880	7880	7880	7880	0
201	20230613	155600	1210859540	7880	7880	7880	7880	0
202	20230613	155500	1210859540	7880	7880	7880	7880	0
203	20230613	155400	1210859540	7880	7880	7880	7880	0
204	20230613	155300	1210859540	7880	7880	7880	7880	0
205	20230613	155200	1210859540	7880	7880	7880	7880	0
206	20230613	155100	1210859540	7880	7880	7880	7880	0
207	20230613	155000	1210859540	7880	7880	7880	7880	0
208	20230613	154900	1210859540	7880	7880	7880	7880	0
209	20230613	154800	1210859540	7880	7880	7880	7880	0
210	20230613	154700	1210859540	7880	7880	7880	7880	0
211	20230613	154600	1210859540	7880	7880	7880	7880	0
212	20230613	154500	1210859540	7880	7880	7880	7880	2377
213	20230613	154400	1210859540	7880	7880	7880	7880	0
214	20230613	154300	1210859540	7880	7880	7880	7880	0
215	20230613	154200	1210859540	7880	7880	7880	7880	0
216	20230613	154100	1210859540	7880	7880	7880	7880	0
217	20230613	154000	1210859540	7880	7880	7880	7880	0
218	20230613	153900	1210859540	7880	7880	7880	7880	0
219	20230613	153800	1210859540	7880	7880	7880	7880	0
220	20230613	153700	1210859540	7880	7880	7880	7880	0
221	20230613	153600	1210859540	7880	7880	7880	7880	0
222	20230613	153500	1210859540	7880	7880	7880	7880	0
223	20230613	153400	1210859540	7880	7880	7880	7880	0
224	20230613	153300	1210859540	7880	7880	7880	7880	0
225	20230613	153200	1210859540	7880	7880	7880	7880	0
226	20230613	153100	1210859540	7880	7880	7880	7880	0
227	20230613	153000	1210859540	7880	7880	7880	7880	2377
228	20230613	152900	1192128780	7820	7820	7820	7820	0
229	20230613	152800	1192128780	7820	7820	7820	7820	0
230	20230613	152700	1192128780	7820	7820	7820	7820	0
231	20230613	152600	1192128780	7820	7820	7820	7820	0
232	20230613	152500	1192128780	7820	7820	7820	7820	0
233	20230613	152400	1192128780	7820	7820	7820	7820	0
234	20230613	152300	1192128780	7820	7820	7820	7820	0
235	20230613	152200	1192128780	7820	7820	7820	7820	0
236	20230613	152100	1192128780	7820	7820	7820	7820	0
237	20230613	152000	1192128780	7820	7820	7820	7820	0
238	20230613	151900	1192128780	7820	7820	7820	7820	45
239	20230613	151800	1191776880	7810	7820	7820	7810	150
240	20230613	151700	1190604220	7820	7820	7820	7820	50
241	20230613	151600	1190213220	7820	7820	7820	7820	2
242	20230613	151500	1190197580	7820	7820	7820	7820	1
243	20230613	151400	1190189760	7820	7840	7840	7820	180
244	20230613	151300	1188780160	7840	7840	7840	7840	716
245	20230613	151200	1183166720	7840	7850	7850	7840	240
246	20230613	151100	1181283940	7850	7850	7850	7850	71
247	20230613	151000	1180726590	7840	7840	7840	7840	615
248	20230613	150900	1175904990	7840	7840	7840	7840	0
249	20230613	150800	1175904990	7840	7840	7870	7840	1066
250	20230613	150700	1167520470	7840	7830	7840	7830	38
251	20230613	150600	1167222560	7820	7820	7820	7820	201
252	20230613	150500	1165650740	7820	7820	7820	7820	7
253	20230613	150400	1165596000	7820	7820	7820	7820	50
254	20230613	150300	1165205000	7820	7820	7820	7820	0
255	20230613	150200	1165205000	7820	7820	7820	7820	619
256	20230613	150100	1160364420	7880	7880	7880	7880	32
257	20230613	150000	1160112260	7900	7900	7900	7900	0
258	20230613	145900	1160112260	7900	7900	7900	7900	0
259	20230613	145800	1160112260	7900	7830	7900	7820	1967
260	20230613	145700	1144676900	7830	7850	7850	7830	433
261	20230613	145600	1141280520	7850	7850	7850	7850	31
262	20230613	145500	1141037170	7850	7850	7850	7850	0
263	20230613	145400	1141037170	7850	7860	7860	7850	255
264	20230613	145300	1139034840	7860	7860	7860	7860	225
265	20230613	145200	1137266340	7860	7870	7870	7860	3397
266	20230613	145100	1110564020	7870	7870	7870	7870	0
267	20230613	145000	1110564020	7870	7880	7880	7870	353
268	20230613	144900	1107785880	7880	7890	7890	7880	8
269	20230613	144800	1107722820	7890	7870	7890	7870	535
270	20230613	144700	1103512070	7870	7880	7880	7870	1419
271	20230613	144600	1092342880	7890	7890	7890	7890	0
272	20230613	144500	1092342880	7890	7890	7890	7890	0
273	20230613	144400	1092342880	7890	7890	7890	7890	3
274	20230613	144300	1092319210	7890	7890	7890	7890	0
275	20230613	144200	1092319210	7890	7890	7890	7890	300
276	20230613	144100	1089952210	7890	7890	7890	7890	0
277	20230613	144000	1089952210	7890	7890	7890	7890	2
278	20230613	143900	1089936430	7900	7900	7900	7900	0
279	20230613	143800	1089936430	7900	7900	7900	7900	301
280	20230613	143700	1087558530	7900	7900	7900	7900	10
281	20230613	143600	1087479530	7890	7890	7900	7890	60
282	20230613	143500	1087006120	7890	7870	7890	7870	79
283	20230613	143400	1086383030	7870	7880	7880	7870	963
284	20230613	143300	1078803540	7890	7890	7890	7890	0
285	20230613	143200	1078803540	7890	7890	7890	7880	156
286	20230613	143100	1077573200	7880	7880	7880	7880	0
287	20230613	143000	1077573200	7880	7880	7880	7880	0
288	20230613	142900	1077573200	7880	7880	7880	7880	0
289	20230613	142800	1077573200	7880	7880	7880	7880	0
290	20230613	142700	1077573200	7880	7880	7880	7880	135
291	20230613	142600	1076509400	7880	7880	7880	7880	10
292	20230613	142500	1076430600	7870	7870	7870	7870	0
293	20230613	142400	1076430600	7870	7880	7880	7870	180
294	20230613	142300	1075013500	7890	7890	7890	7890	0
295	20230613	142200	1075013500	7890	7890	7890	7890	23
296	20230613	142100	1074832030	7890	7890	7890	7890	0
297	20230613	142000	1074832030	7890	7890	7890	7890	0
298	20230613	141900	1074832030	7890	7890	7890	7890	71
299	20230613	141800	1074271840	7870	7880	7890	7870	943
300	20230613	141700	1066842080	7870	7890	7890	7870	1692
301	20230613	141600	1053508620	7900	7900	7900	7900	0
302	20230613	141500	1053508620	7900	7900	7900	7900	0
303	20230613	141400	1053508620	7900	7900	7900	7900	0
304	20230613	141300	1053508620	7900	7900	7900	7900	137
305	20230613	141200	1052426320	7900	7900	7900	7900	0
306	20230613	141100	1052426320	7900	7900	7900	7900	1
307	20230613	141000	1052418420	7900	7900	7900	7900	0
308	20230613	140900	1052418420	7900	7900	7900	7900	0
309	20230613	140800	1052418420	7900	7890	7900	7890	217
310	20230613	140700	1050706120	7890	7890	7890	7890	0
311	20230613	140600	1050706120	7890	7890	7890	7890	38
312	20230613	140500	1050406300	7890	7890	7890	7890	0
313	20230613	140400	1050406300	7890	7900	7900	7890	171
314	20230613	140300	1049056410	7900	7900	7900	7900	0
315	20230613	140200	1049056410	7900	7900	7900	7900	155
316	20230613	140100	1047831910	7900	7900	7900	7900	15
317	20230613	140000	1047713410	7900	7900	7900	7900	3
318	20230613	135900	1047689710	7900	7900	7900	7900	0
319	20230613	135800	1047689710	7900	7900	7900	7900	0
320	20230613	135700	1047689710	7900	7900	7900	7900	10
321	20230613	135600	1047610710	7900	7900	7900	7900	5
322	20230613	135500	1047571210	7900	7900	7900	7900	0
323	20230613	135400	1047571210	7900	7890	7900	7890	268
324	20230613	135300	1045456590	7910	7900	7910	7900	82
325	20230613	135200	1044808050	7900	7900	7900	7900	0
326	20230613	135100	1044808050	7900	7900	7900	7900	33
327	20230613	135000	1044547350	7900	7900	7900	7900	186
328	20230613	134900	1043077950	7900	7910	7910	7900	385
329	20230613	134800	1040036080	7900	7900	7900	7900	30
330	20230613	134700	1039799080	7900	7900	7900	7900	0
331	20230613	134600	1039799080	7900	7900	7900	7900	90
332	20230613	134500	1039088080	7900	7910	7910	7900	451
333	20230613	134400	1035525170	7910	7910	7910	7910	180
334	20230613	134300	1034101370	7910	7910	7910	7910	105
335	20230613	134200	1033270820	7950	7910	7950	7910	131
336	20230613	134100	1032230260	7900	7900	7900	7900	40
337	20230613	134000	1031914260	7900	7910	7910	7900	23
338	20230613	133900	1031732530	7910	7910	7910	7910	3
339	20230613	133800	1031708800	7910	7910	7910	7910	20
340	20230613	133700	1031550600	7910	7910	7910	7910	0
341	20230613	133600	1031550600	7910	7910	7910	7910	24
342	20230613	133500	1031360760	7910	7910	7910	7910	4
343	20230613	133400	1031329120	7910	7910	7910	7910	196
344	20230613	133300	1029778760	7910	7910	7910	7900	13
345	20230613	133200	1029675940	7910	7900	7910	7900	101
346	20230613	133100	1028878030	7900	7900	7900	7900	60
347	20230613	133000	1028404030	7900	7900	7900	7900	1
348	20230613	132900	1028396130	7910	7910	7910	7910	1
349	20230613	132800	1028388220	7910	7910	7910	7910	359
350	20230613	132700	1025548530	7900	7900	7900	7900	55
351	20230613	132600	1025114030	7900	7900	7900	7900	0
352	20230613	132500	1025114030	7900	7910	7910	7900	29
353	20230613	132400	1024884740	7920	7920	7920	7920	0
354	20230613	132300	1024884740	7920	7920	7920	7920	0
355	20230613	132200	1024884740	7920	7920	7920	7920	31
356	20230613	132100	1024639220	7900	7900	7900	7900	0
357	20230613	132000	1024639220	7900	7900	7900	7900	133
358	20230613	131900	1023588520	7900	7900	7900	7900	3
359	20230613	131800	1023564820	7910	7910	7910	7910	1
360	20230613	131700	1023556910	7900	7900	7900	7900	0
361	20230613	131600	1023556910	7900	7900	7900	7900	463
362	20230613	131500	1019899210	7900	7900	7900	7900	425
363	20230613	131400	1016541710	7900	7900	7900	7900	65
364	20230613	131300	1016028210	7910	7910	7910	7910	92
365	20230613	131200	1015300490	7910	7910	7910	7910	0
366	20230613	131100	1015300490	7910	7910	7910	7910	473
367	20230613	131000	1011559060	7910	7910	7910	7910	1
368	20230613	130900	1011551150	7910	7910	7910	7910	1401
369	20230613	130800	1000469240	7910	7920	7920	7910	1000
370	20230613	130700	992552280	7920	7920	7920	7920	0
371	20230613	130600	992552280	7920	7920	7920	7920	135
372	20230613	130500	991483080	7930	7930	7930	7930	1
373	20230613	130400	991475150	7930	7930	7930	7930	382
374	20230613	130300	988445890	7930	7930	7930	7930	5
375	20230613	130200	988406240	7930	7930	7930	7930	18
376	20230613	130100	988263500	7950	7940	7950	7940	139
377	20230613	130000	987158600	7930	7930	7930	7930	306
378	20230613	125900	984732020	7920	7920	7920	7920	1
379	20230613	125800	984724100	7920	7920	7920	7920	0
380	20230613	125700	984724100	7920	7920	7920	7920	0
381	20230613	125600	984724100	7920	7940	7940	7920	289
382	20230613	125500	982432460	7930	7930	7930	7930	0
383	20230613	125400	982432460	7930	7930	7930	7930	20
384	20230613	125300	982273860	7930	7930	7930	7930	519
385	20230613	125200	978158190	7940	7950	7950	7940	1720
386	20230613	125100	964501160	7950	7950	7950	7950	31
387	20230613	125000	964254710	7950	7970	7970	7950	832
388	20230613	124900	957633510	7960	7960	7960	7960	20
389	20230613	124800	957474310	7950	7950	7950	7950	1
390	20230613	124700	957466360	7950	7950	7950	7950	2
391	20230613	124600	957450460	7950	7960	7960	7950	39
392	20230613	124500	957140400	7970	7960	7970	7960	28
393	20230613	124400	956917250	7970	7970	7970	7970	303
394	20230613	124300	954502340	7980	7980	7980	7980	100
395	20230613	124200	953704340	7970	7970	7970	7970	580
396	20230613	124100	949081740	7970	7970	7970	7970	0
397	20230613	124000	949081740	7970	7970	7970	7970	1
398	20230613	123900	949073770	7970	7970	7970	7970	130
399	20230613	123800	948037670	7970	7970	7970	7970	157
400	20230613	123700	946786380	7960	7960	7960	7960	0
401	20230613	123600	946786380	7960	7960	7960	7960	0
402	20230613	123500	946786380	7960	7960	7960	7960	0
403	20230613	123400	946786380	7960	7960	7960	7960	0
404	20230613	123300	946786380	7960	7950	7970	7950	633
405	20230613	123200	941741610	7960	7950	7960	7950	104
406	20230613	123100	940914800	7950	7950	7950	7950	0
407	20230613	123000	940914800	7950	7950	7950	7950	0
408	20230613	122900	940914800	7950	7950	7950	7950	0
409	20230613	122800	940914800	7950	7950	7950	7950	0
410	20230613	122700	940914800	7950	7950	7950	7950	0
411	20230613	122600	940914800	7950	7950	7950	7950	4
412	20230613	122500	940883000	7950	7950	7950	7950	1
413	20230613	122400	940875050	7950	7950	7950	7950	33
414	20230613	122300	940612700	7950	7950	7950	7950	2
415	20230613	122200	940596800	7950	7950	7950	7950	0
416	20230613	122100	940596800	7950	7950	7950	7950	0
417	20230613	122000	940596800	7950	7950	7950	7950	113
418	20230613	121900	939698450	7950	7960	7970	7950	184
419	20230613	121800	938232830	7970	7960	7970	7960	142
420	20230613	121700	937102500	7970	7960	7970	7960	6
421	20230613	121600	937054730	7960	7960	7960	7960	5
422	20230613	121500	937014930	7960	7960	7960	7960	1378
423	20230613	121400	926046050	7960	7960	7960	7960	1
424	20230613	121300	926038090	7960	7960	7960	7960	0
425	20230613	121200	926038090	7960	7960	7960	7960	0
426	20230613	121100	926038090	7960	7970	7970	7960	16
427	20230613	121000	925910580	7960	7960	7960	7960	2
428	20230613	120900	925894660	7960	7960	7960	7960	487
429	20230613	120800	922018140	7960	7960	7960	7960	1
430	20230613	120700	922010180	7970	7970	7970	7970	0
431	20230613	120600	922010180	7970	7970	7970	7970	100
432	20230613	120500	921213180	7970	7970	7970	7970	20
433	20230613	120400	921053780	7960	7960	7960	7960	0
434	20230613	120300	921053780	7960	7960	7960	7960	0
435	20230613	120200	921053780	7960	7960	7960	7960	0
436	20230613	120100	921053780	7960	7960	7960	7960	10
437	20230613	120000	920974180	7960	7960	7960	7960	5
438	20230613	115900	920934380	7960	7960	7960	7960	134
439	20230613	115800	919867740	7960	7960	7960	7960	0
440	20230613	115700	919867740	7960	7960	7960	7960	0
441	20230613	115600	919867740	7960	7960	7960	7960	0
442	20230613	115500	919867740	7960	7950	7960	7950	51
443	20230613	115400	919461790	7950	7960	7960	7950	342
444	20230613	115300	916739630	7960	7960	7960	7960	92
445	20230613	115200	916007310	7950	7960	7960	7950	36
446	20230613	115100	915720880	7960	7960	7960	7950	17
447	20230613	115000	915585570	7960	7960	7960	7960	35
448	20230613	114900	915306970	7950	7950	7950	7950	0
449	20230613	114800	915306970	7950	7950	7950	7950	0
450	20230613	114700	915306970	7950	7950	7950	7950	0
451	20230613	114600	915306970	7950	7950	7950	7950	6
452	20230613	114500	915259270	7940	7940	7940	7940	0
453	20230613	114400	915259270	7940	7940	7940	7940	0
454	20230613	114300	915259270	7940	7940	7940	7940	0
455	20230613	114200	915259270	7940	7940	7940	7940	0
456	20230613	114100	915259270	7940	7940	7940	7940	4
457	20230613	114000	915227510	7980	7980	7980	7980	0
458	20230613	113900	915227510	7980	7980	7980	7980	1
459	20230613	113800	915219530	7950	7950	7950	7950	0
460	20230613	113700	915219530	7950	7950	7950	7950	251
461	20230613	113600	913224080	7950	7950	7950	7950	162
462	20230613	113500	911936180	7950	7950	7950	7950	50
463	20230613	113400	911538680	7950	7950	7950	7950	20
464	20230613	113300	911379680	7950	7960	7960	7950	1047
465	20230613	113200	903052320	7960	7960	7960	7960	60
466	20230613	113100	902574720	7960	7960	7960	7960	0
467	20230613	113000	902574720	7960	7960	7960	7960	93
468	20230613	112900	901834440	7960	7960	7960	7960	0
469	20230613	112800	901834440	7960	7960	7960	7960	701
470	20230613	112700	896254480	7990	7990	7990	7990	0
471	20230613	112600	896254480	7990	7990	7990	7990	0
472	20230613	112500	896254480	7990	7990	7990	7990	920
473	20230613	112400	888903680	7990	7990	7990	7990	0
474	20230613	112300	888903680	7990	7990	7990	7990	7
475	20230613	112200	888847750	7990	7990	7990	7990	201
476	20230613	112100	887241760	7990	7960	7990	7960	728
477	20230613	112000	881441750	7960	7990	7990	7960	112
478	20230613	111900	880547310	7970	7970	7970	7970	0
479	20230613	111800	880547310	7970	7970	7970	7970	63
480	20230613	111700	880045200	7960	7960	7960	7960	0
481	20230613	111600	880045200	7960	7960	7960	7960	1942
482	20230613	111500	864586880	7990	7990	7990	7990	180
483	20230613	111400	863148680	7980	7970	7980	7970	51
484	20230613	111300	862742200	7970	7970	7970	7970	5
485	20230613	111200	862702350	7960	7960	7960	7960	0
486	20230613	111100	862702350	7960	7960	7960	7960	12
487	20230613	111000	862606830	7960	7960	7960	7960	0
488	20230613	110900	862606830	7960	7960	7960	7960	130
489	20230613	110800	861572030	7960	7960	7960	7960	30
490	20230613	110700	861333230	7960	7970	7970	7960	490
491	20230613	110600	857430050	7960	7970	7970	7960	127
492	20230613	110500	856417880	7970	7970	7970	7970	0
493	20230613	110400	856417880	7970	7970	7970	7970	0
494	20230613	110300	856417880	7970	7970	7970	7970	0
495	20230613	110200	856417880	7970	7970	7970	7970	5
496	20230613	110100	856378030	7970	7970	7970	7970	153
497	20230613	110000	855158620	7970	7980	7980	7970	3599
498	20230613	105900	826474020	7970	7970	7970	7970	0
499	20230613	105800	826474020	7970	7970	7970	7970	20
500	20230613	105700	826314620	7970	7980	7980	7970	821
501	20230613	105600	819764560	7980	7980	7980	7980	15
502	20230613	105500	819644860	7980	8000	8000	7980	359
503	20230613	105400	816779870	7980	7980	7980	7980	26
504	20230613	105300	816572390	7980	7980	7980	7980	0
505	20230613	105200	816572390	7980	7970	8010	7970	880
506	20230613	105100	809538330	7990	7960	8010	7960	294
507	20230613	105000	807185340	7960	7980	7980	7960	300
508	20230613	104900	804796440	8000	8000	8000	8000	1
509	20230613	104800	804788440	8000	8000	8000	7960	2249
510	20230613	104700	786824560	8000	8000	8000	8000	1
511	20230613	104600	786816560	8000	8000	8000	8000	1
512	20230613	104500	786808560	8010	8000	8010	7980	548
513	20230613	104400	782432730	7990	7990	7990	7990	250
514	20230613	104300	780435230	7980	8000	8000	7980	2878
515	20230613	104200	757451380	8010	8010	8010	8010	533
516	20230613	104100	753182050	8000	8000	8000	8000	15
517	20230613	104000	753062050	8000	8000	8010	8000	419
518	20230613	103900	749709980	8000	8000	8000	8000	78
519	20230613	103800	749085980	8000	8000	8000	8000	0
520	20230613	103700	749085980	8000	8000	8010	8000	610
521	20230613	103600	744202540	8000	8000	8010	8000	2455
522	20230613	103500	724560040	8000	8020	8020	8000	1272
523	20230613	103400	714372890	8030	8040	8040	8020	1644
524	20230613	103300	701180130	8030	8040	8050	8020	458
525	20230613	103200	697503740	8020	8020	8040	8020	305
526	20230613	103100	695052820	8050	8060	8070	8000	4567
527	20230613	103000	658403490	8060	8070	8070	8060	2010
528	20230613	102900	642187970	8070	8070	8070	8060	1302
529	20230613	102800	631687230	8070	8060	8070	8050	2155
530	20230613	102700	614317850	8050	8050	8070	8040	7941
531	20230613	102600	550341450	8050	8030	8050	8020	2684
532	20230613	102500	528755290	8020	8020	8030	8020	336
533	20230613	102400	526060500	8020	8020	8040	8020	2437
534	20230613	102300	506485390	8020	8010	8040	8010	1538
535	20230613	102200	494140680	8010	8020	8020	8000	180
536	20230613	102100	492698590	8020	7980	8040	7980	7492
537	20230613	102000	432654440	7970	8040	8040	7970	4585
538	20230613	101900	395971070	8010	7990	8070	7990	6810
539	20230613	101800	341303960	8000	8010	8010	7950	1600
540	20230613	101700	328536150	7990	7940	8020	7940	9238
541	20230613	101600	254630650	7960	7950	7960	7950	1086
542	20230613	101500	245994960	7950	7930	7950	7930	1000
543	20230613	101400	238054340	7920	7920	7920	7920	0
544	20230613	101300	238054340	7920	7920	7920	7920	15
545	20230613	101200	237935540	7920	7920	7920	7920	41
546	20230613	101100	237610820	7920	7920	7920	7920	27
547	20230613	101000	237396980	7920	7920	7920	7920	50
548	20230613	100900	237000980	7890	7900	7900	7890	400
549	20230613	100800	233842980	7890	7890	7890	7890	121
550	20230613	100700	232888290	7900	7900	7900	7900	300
551	20230613	100600	230518290	7900	7910	7910	7900	723
552	20230613	100500	224801910	7910	7910	7910	7910	27
553	20230613	100400	224588340	7910	7910	7910	7910	105
554	20230613	100300	223757790	7920	7930	7930	7920	284
555	20230613	100200	221505710	7930	7930	7930	7930	0
556	20230613	100100	221505710	7930	7920	7930	7920	62
557	20230613	100000	221014570	7920	7920	7920	7920	44
558	20230613	095900	220666090	7910	7920	7920	7910	207
559	20230613	095800	219028450	7930	7910	7930	7910	102
560	20230613	095700	218219610	7890	7920	7920	7890	471
561	20230613	095600	214497430	7930	7930	7950	7930	707
562	20230613	095500	208890700	7930	7910	7930	7910	30
563	20230613	095400	208653040	7910	7910	7910	7910	50
564	20230613	095300	208257540	7910	7910	7910	7910	0
565	20230613	095200	208257540	7910	7910	7910	7910	230
566	20230613	095100	206438240	7910	7910	7910	7910	0
567	20230613	095000	206438240	7910	7900	7910	7900	282
568	20230613	094900	204207860	7900	7900	7900	7900	1000
569	20230613	094800	196307860	7900	7900	7910	7900	101
570	20230613	094700	195509900	7900	7900	7900	7900	155
571	20230613	094600	194285400	7900	7900	7900	7900	64
572	20230613	094500	193779800	7900	7900	7900	7900	379
573	20230613	094400	190785700	7900	7910	7910	7900	1020
574	20230613	094300	182726690	7900	7940	7940	7900	1023
575	20230613	094200	174604110	7900	7910	7910	7900	35
576	20230613	094100	174327270	7940	7900	7940	7900	186
577	20230613	094000	172852190	7930	7900	7930	7900	196
578	20230613	093900	171298510	7900	7900	7900	7900	1500
579	20230613	093800	159448510	7900	7900	7900	7900	415
580	20230613	093700	156170010	7910	7930	7940	7910	619
581	20230613	093600	151263420	7930	7930	7930	7930	698
582	20230613	093500	145728280	7930	7930	7930	7930	5
583	20230613	093400	145688630	7930	7930	7930	7930	1
584	20230613	093300	145680700	7880	7910	7950	7880	1201
585	20230613	093200	136144900	7920	7920	7920	7920	51
586	20230613	093100	135740980	7920	7920	7920	7870	151
587	20230613	093000	134547560	7920	7860	7920	7860	2042
588	20230613	092900	118465630	7830	7840	7850	7830	1580
589	20230613	092800	106070250	7830	7820	7830	7820	1412
590	20230613	092700	95020130	7820	7820	7820	7820	1
591	20230613	092600	95012310	7820	7820	7820	7820	5
592	20230613	092500	94973210	7820	7820	7830	7820	21
593	20230613	092400	94808920	7830	7830	7830	7830	0
594	20230613	092300	94808920	7830	7830	7830	7830	1
595	20230613	092200	94801090	7780	7780	7780	7780	1000
596	20230613	092100	87021090	7780	7780	7780	7780	257
597	20230613	092000	85021630	7830	7830	7830	7830	1
598	20230613	091900	85013800	7780	7790	7790	7780	162
599	20230613	091800	83753320	7780	7810	7810	7780	2652
600	20230613	091700	63104550	7810	7810	7810	7810	6
601	20230613	091600	63057690	7800	7810	7810	7800	1161
602	20230613	091500	53993630	7800	7800	7800	7800	851
603	20230613	091400	47355830	7800	7820	7820	7800	2242
604	20230613	091300	29861960	7830	7840	7840	7830	454
605	20230613	091200	26306930	7840	7840	7840	7840	19
606	20230613	091100	26157970	7830	7830	7830	7830	69
607	20230613	091000	25617700	7830	7840	7840	7830	12
608	20230613	090900	25523630	7830	7820	7830	7820	61
609	20230613	090800	25046340	7830	7810	7830	7810	49
610	20230613	090700	24663110	7810	7810	7810	7810	0
611	20230613	090600	24663110	7810	7840	7840	7810	133
612	20230613	090500	23621260	7820	7850	7850	7820	910
613	20230613	090400	16498690	7850	7840	7850	7840	11
614	20230613	090300	16412350	7830	7830	7830	7830	222
615	20230613	090200	14674090	7830	7830	7840	7830	232
616	20230613	090100	12857310	7830	7850	7850	7830	777
617	20230613	090000	6769340	7850	7870	7870	7850	862