KissMeData/422040/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192300	51894980	2180	2180	2180	2180	10
3	20230613	192200	51894980	2180	2180	2180	2180	0
4	20230613	192100	51894980	2180	2180	2180	2180	0
5	20230613	192000	51894980	2180	2180	2180	2180	0
6	20230613	191900	51894980	2180	2180	2180	2180	0
7	20230613	191800	51894980	2180	2180	2180	2180	0
8	20230613	191700	51894980	2180	2180	2180	2180	0
9	20230613	191600	51894980	2180	2180	2180	2180	0
10	20230613	191500	51894980	2180	2180	2180	2180	0
11	20230613	191400	51894980	2180	2180	2180	2180	0
12	20230613	191300	51894980	2180	2180	2180	2180	0
13	20230613	191200	51894980	2180	2180	2180	2180	0
14	20230613	191100	51894980	2180	2180	2180	2180	0
15	20230613	191000	51894980	2180	2180	2180	2180	0
16	20230613	190900	51894980	2180	2180	2180	2180	0
17	20230613	190800	51894980	2180	2180	2180	2180	0
18	20230613	190700	51894980	2180	2180	2180	2180	0
19	20230613	190600	51894980	2180	2180	2180	2180	0
20	20230613	190500	51894980	2180	2180	2180	2180	0
21	20230613	190400	51894980	2180	2180	2180	2180	0
22	20230613	190300	51894980	2180	2180	2180	2180	0
23	20230613	190200	51894980	2180	2180	2180	2180	0
24	20230613	190100	51894980	2180	2180	2180	2180	0
25	20230613	190000	51894980	2180	2180	2180	2180	0
26	20230613	185900	51894980	2180	2180	2180	2180	0
27	20230613	185800	51894980	2180	2180	2180	2180	0
28	20230613	185700	51894980	2180	2180	2180	2180	0
29	20230613	185600	51894980	2180	2180	2180	2180	0
30	20230613	185500	51894980	2180	2180	2180	2180	0
31	20230613	185400	51894980	2180	2180	2180	2180	0
32	20230613	185300	51894980	2180	2180	2180	2180	10
33	20230613	185200	51894980	2180	2180	2180	2180	0
34	20230613	185100	51894980	2180	2180	2180	2180	0
35	20230613	185000	51894980	2180	2180	2180	2180	0
36	20230613	184900	51894980	2180	2180	2180	2180	0
37	20230613	184800	51894980	2180	2180	2180	2180	0
38	20230613	184700	51894980	2180	2180	2180	2180	0
39	20230613	184600	51894980	2180	2180	2180	2180	0
40	20230613	184500	51894980	2180	2180	2180	2180	0
41	20230613	184400	51894980	2180	2180	2180	2180	0
42	20230613	184300	51894980	2180	2180	2180	2180	0
43	20230613	184200	51894980	2180	2180	2180	2180	0
44	20230613	184100	51894980	2180	2180	2180	2180	0
45	20230613	184000	51894980	2180	2180	2180	2180	0
46	20230613	183900	51894980	2180	2180	2180	2180	0
47	20230613	183800	51894980	2180	2180	2180	2180	0
48	20230613	183700	51894980	2180	2180	2180	2180	0
49	20230613	183600	51894980	2180	2180	2180	2180	0
50	20230613	183500	51894980	2180	2180	2180	2180	0
51	20230613	183400	51894980	2180	2180	2180	2180	0
52	20230613	183300	51894980	2180	2180	2180	2180	0
53	20230613	183200	51894980	2180	2180	2180	2180	0
54	20230613	183100	51894980	2180	2180	2180	2180	0
55	20230613	183000	51894980	2180	2180	2180	2180	0
56	20230613	182900	51894980	2180	2180	2180	2180	0
57	20230613	182800	51894980	2180	2180	2180	2180	0
58	20230613	182700	51894980	2180	2180	2180	2180	0
59	20230613	182600	51894980	2180	2180	2180	2180	0
60	20230613	182500	51894980	2180	2180	2180	2180	0
61	20230613	182400	51894980	2180	2180	2180	2180	0
62	20230613	182300	51894980	2180	2180	2180	2180	10
63	20230613	182200	51894980	2180	2180	2180	2180	0
64	20230613	182100	51894980	2180	2180	2180	2180	0
65	20230613	182000	51894980	2180	2180	2180	2180	0
66	20230613	181900	51894980	2180	2180	2180	2180	0
67	20230613	181800	51894980	2180	2180	2180	2180	0
68	20230613	181700	51894980	2180	2180	2180	2180	0
69	20230613	181600	51894980	2180	2180	2180	2180	0
70	20230613	181500	51894980	2180	2180	2180	2180	0
71	20230613	181400	51894980	2180	2180	2180	2180	0
72	20230613	181300	51894980	2180	2180	2180	2180	0
73	20230613	181200	51894980	2180	2180	2180	2180	0
74	20230613	181100	51894980	2180	2180	2180	2180	0
75	20230613	181000	51894980	2180	2180	2180	2180	0
76	20230613	180900	51894980	2180	2180	2180	2180	0
77	20230613	180800	51894980	2180	2180	2180	2180	0
78	20230613	180700	51894980	2180	2180	2180	2180	0
79	20230613	180600	51894980	2180	2180	2180	2180	0
80	20230613	180500	51894980	2180	2180	2180	2180	0
81	20230613	180400	51894980	2180	2180	2180	2180	0
82	20230613	180300	51894980	2180	2180	2180	2180	0
83	20230613	180200	51894980	2180	2180	2180	2180	0
84	20230613	180100	51894980	2180	2180	2180	2180	0
85	20230613	180000	51894980	2180	2180	2180	2180	0
86	20230613	175900	51894980	2180	2180	2180	2180	0
87	20230613	175800	51894980	2180	2180	2180	2180	0
88	20230613	175700	51894980	2180	2180	2180	2180	0
89	20230613	175600	51894980	2180	2180	2180	2180	0
90	20230613	175500	51894980	2180	2180	2180	2180	0
91	20230613	175400	51894980	2180	2180	2180	2180	0
92	20230613	175300	51894980	2180	2180	2180	2180	10
93	20230613	175200	51894980	2180	2180	2180	2180	0
94	20230613	175100	51894980	2180	2180	2180	2180	0
95	20230613	175000	51894980	2180	2180	2180	2180	0
96	20230613	174900	51894980	2180	2180	2180	2180	0
97	20230613	174800	51894980	2180	2180	2180	2180	0
98	20230613	174700	51894980	2180	2180	2180	2180	0
99	20230613	174600	51894980	2180	2180	2180	2180	0
100	20230613	174500	51894980	2180	2180	2180	2180	0
101	20230613	174400	51894980	2180	2180	2180	2180	0
102	20230613	174300	51894980	2180	2180	2180	2180	0
103	20230613	174200	51894980	2180	2180	2180	2180	0
104	20230613	174100	51894980	2180	2180	2180	2180	0
105	20230613	174000	51894980	2180	2180	2180	2180	0
106	20230613	173900	51894980	2180	2180	2180	2180	0
107	20230613	173800	51894980	2180	2180	2180	2180	0
108	20230613	173700	51894980	2180	2180	2180	2180	0
109	20230613	173600	51894980	2180	2180	2180	2180	0
110	20230613	173500	51894980	2180	2180	2180	2180	0
111	20230613	173400	51894980	2180	2180	2180	2180	0
112	20230613	173300	51894980	2180	2180	2180	2180	0
113	20230613	173200	51894980	2180	2180	2180	2180	0
114	20230613	173100	51894980	2180	2180	2180	2180	0
115	20230613	173000	51894980	2180	2180	2180	2180	0
116	20230613	172900	51894980	2180	2180	2180	2180	0
117	20230613	172800	51894980	2180	2180	2180	2180	0
118	20230613	172700	51894980	2180	2180	2180	2180	0
119	20230613	172600	51894980	2180	2180	2180	2180	0
120	20230613	172500	51894980	2180	2180	2180	2180	0
121	20230613	172400	51894980	2180	2180	2180	2180	0
122	20230613	172300	51894980	2180	2180	2180	2180	10
123	20230613	172200	51894980	2180	2180	2180	2180	0
124	20230613	172100	51894980	2180	2180	2180	2180	0
125	20230613	172000	51894980	2180	2180	2180	2180	0
126	20230613	171900	51894980	2180	2180	2180	2180	0
127	20230613	171800	51894980	2180	2180	2180	2180	0
128	20230613	171700	51894980	2180	2180	2180	2180	0
129	20230613	171600	51894980	2180	2180	2180	2180	0
130	20230613	171500	51894980	2180	2180	2180	2180	0
131	20230613	171400	51894980	2180	2180	2180	2180	0
132	20230613	171300	51894980	2180	2180	2180	2180	0
133	20230613	171200	51894980	2180	2180	2180	2180	0
134	20230613	171100	51894980	2180	2180	2180	2180	0
135	20230613	171000	51894980	2180	2180	2180	2180	0
136	20230613	170900	51894980	2180	2180	2180	2180	0
137	20230613	170800	51894980	2180	2180	2180	2180	0
138	20230613	170700	51894980	2180	2180	2180	2180	0
139	20230613	170600	51894980	2180	2180	2180	2180	0
140	20230613	170500	51894980	2180	2180	2180	2180	0
141	20230613	170400	51894980	2180	2180	2180	2180	0
142	20230613	170300	51894980	2180	2180	2180	2180	0
143	20230613	170200	51894980	2180	2180	2180	2180	0
144	20230613	170100	51894980	2180	2180	2180	2180	0
145	20230613	170000	51894980	2180	2180	2180	2180	0
146	20230613	165900	51894980	2180	2180	2180	2180	0
147	20230613	165800	51894980	2180	2180	2180	2180	0
148	20230613	165700	51894980	2180	2180	2180	2180	0
149	20230613	165600	51894980	2180	2180	2180	2180	0
150	20230613	165500	51894980	2180	2180	2180	2180	0
151	20230613	165400	51894980	2180	2180	2180	2180	0
152	20230613	165300	51894980	2180	2180	2180	2180	10
153	20230613	165200	51894980	2180	2180	2180	2180	0
154	20230613	165100	51894980	2180	2180	2180	2180	0
155	20230613	165000	51894980	2180	2180	2180	2180	0
156	20230613	164900	51894980	2180	2180	2180	2180	0
157	20230613	164800	51894980	2180	2180	2180	2180	0
158	20230613	164700	51894980	2180	2180	2180	2180	0
159	20230613	164600	51894980	2180	2180	2180	2180	0
160	20230613	164500	51894980	2180	2180	2180	2180	0
161	20230613	164400	51894980	2180	2180	2180	2180	0
162	20230613	164300	51894980	2180	2180	2180	2180	0
163	20230613	164200	51894980	2180	2180	2180	2180	0
164	20230613	164100	51894980	2180	2180	2180	2180	0
165	20230613	164000	51894980	2180	2180	2180	2180	0
166	20230613	163900	51894980	2180	2180	2180	2180	0
167	20230613	163800	51894980	2180	2180	2180	2180	0
168	20230613	163700	51894980	2180	2180	2180	2180	0
169	20230613	163600	51894980	2180	2180	2180	2180	0
170	20230613	163500	51894980	2180	2180	2180	2180	0
171	20230613	163400	51894980	2180	2180	2180	2180	0
172	20230613	163300	51894980	2180	2180	2180	2180	0
173	20230613	163200	51894980	2180	2180	2180	2180	0
174	20230613	163100	51894980	2180	2180	2180	2180	0
175	20230613	163000	51894980	2180	2180	2180	2180	0
176	20230613	162900	51894980	2180	2180	2180	2180	0
177	20230613	162800	51894980	2180	2180	2180	2180	0
178	20230613	162700	51894980	2180	2180	2180	2180	0
179	20230613	162600	51894980	2180	2180	2180	2180	0
180	20230613	162500	51894980	2180	2180	2180	2180	0
181	20230613	162400	51894980	2180	2180	2180	2180	0
182	20230613	162300	51894980	2180	2180	2180	2180	10
183	20230613	162200	51894980	2180	2180	2180	2180	0
184	20230613	162100	51894980	2180	2180	2180	2180	0
185	20230613	162000	51894980	2180	2180	2180	2180	0
186	20230613	161900	51894980	2180	2180	2180	2180	0
187	20230613	161800	51894980	2180	2180	2180	2180	0
188	20230613	161700	51894980	2180	2180	2180	2180	0
189	20230613	161600	51894980	2180	2180	2180	2180	0
190	20230613	161500	51894980	2180	2180	2180	2180	0
191	20230613	161400	51894980	2180	2180	2180	2180	0
192	20230613	161300	51894980	2180	2180	2180	2180	0
193	20230613	161200	51894980	2180	2180	2180	2180	0
194	20230613	161100	51894980	2180	2180	2180	2180	0
195	20230613	161000	51894980	2180	2180	2180	2180	0
196	20230613	160900	51894980	2180	2180	2180	2180	0
197	20230613	160800	51894980	2180	2180	2180	2180	0
198	20230613	160700	51894980	2180	2180	2180	2180	0
199	20230613	160600	51894980	2180	2180	2180	2180	0
200	20230613	160500	51894980	2180	2180	2180	2180	0
201	20230613	160400	51894980	2180	2180	2180	2180	0
202	20230613	160300	51894980	2180	2180	2180	2180	0
203	20230613	160200	51894980	2180	2180	2180	2180	0
204	20230613	160100	51894980	2180	2180	2180	2180	0
205	20230613	160000	51894980	2180	2180	2180	2180	0
206	20230613	155900	51894980	2180	2180	2180	2180	0
207	20230613	155800	51894980	2180	2180	2180	2180	0
208	20230613	155700	51894980	2180	2180	2180	2180	0
209	20230613	155600	51894980	2180	2180	2180	2180	0
210	20230613	155500	51894980	2180	2180	2180	2180	0
211	20230613	155400	51894980	2180	2180	2180	2180	0
212	20230613	155300	51894980	2180	2180	2180	2180	10
213	20230613	155200	51894980	2180	2180	2180	2180	0
214	20230613	155100	51894980	2180	2180	2180	2180	0
215	20230613	155000	51894980	2180	2180	2180	2180	0
216	20230613	154900	51894980	2180	2180	2180	2180	0
217	20230613	154800	51894980	2180	2180	2180	2180	0
218	20230613	154700	51894980	2180	2180	2180	2180	0
219	20230613	154600	51894980	2180	2180	2180	2180	0
220	20230613	154500	51894980	2180	2180	2180	2180	0
221	20230613	154400	51894980	2180	2180	2180	2180	0
222	20230613	154300	51894980	2180	2180	2180	2180	0
223	20230613	154200	51894980	2180	2180	2180	2180	0
224	20230613	154100	51894980	2180	2180	2180	2180	0
225	20230613	154000	51894980	2180	2180	2180	2180	0
226	20230613	153900	51894980	2180	2180	2180	2180	0
227	20230613	153800	51894980	2180	2180	2180	2180	0
228	20230613	153700	51894980	2180	2180	2180	2180	0
229	20230613	153600	51894980	2180	2180	2180	2180	0
230	20230613	153500	51894980	2180	2180	2180	2180	0
231	20230613	153400	51894980	2180	2180	2180	2180	0
232	20230613	153300	51894980	2180	2180	2180	2180	0
233	20230613	153200	51894980	2180	2180	2180	2180	0
234	20230613	153100	51894980	2180	2180	2180	2180	0
235	20230613	153000	51894980	2180	2180	2180	2180	0
236	20230613	152900	51894980	2180	2180	2180	2180	0
237	20230613	152800	51894980	2180	2180	2180	2180	0
238	20230613	152700	51894980	2180	2180	2180	2180	0
239	20230613	152600	51894980	2180	2180	2180	2180	0
240	20230613	152500	51894980	2180	2180	2180	2180	0
241	20230613	152400	51894980	2180	2180	2180	2180	0
242	20230613	152300	51894980	2180	2180	2180	2180	0
243	20230613	152200	51894980	2180	2180	2180	2180	0
244	20230613	152100	51894980	2180	2180	2180	2180	0
245	20230613	152000	51894980	2180	2180	2180	2180	0
246	20230613	151900	51894980	2180	2180	2180	2180	10
247	20230613	151800	51873180	2170	2170	2170	2170	0
248	20230613	151700	51873180	2170	2170	2170	2170	3
249	20230613	151600	51866670	2180	2175	2180	2175	67
250	20230613	151500	51720620	2170	2170	2170	2170	27
251	20230613	151400	51662030	2180	2180	2180	2180	0
252	20230613	151300	51662030	2180	2175	2180	2175	66
253	20230613	151200	51518160	2180	2180	2180	2180	0
254	20230613	151100	51518160	2180	2170	2180	2170	69
255	20230613	151000	51367770	2180	2180	2180	2180	0
256	20230613	150900	51367770	2180	2175	2180	2175	66
257	20230613	150800	51223900	2170	2170	2170	2170	2
258	20230613	150700	51219560	2180	2180	2180	2180	0
259	20230613	150600	51219560	2180	2175	2180	2175	67
260	20230613	150500	51073510	2180	2180	2180	2180	0
261	20230613	150400	51073510	2180	2170	2180	2170	69
262	20230613	150300	50923120	2180	2180	2180	2180	0
263	20230613	150200	50923120	2180	2180	2180	2180	66
264	20230613	150100	50779240	2175	2175	2175	2175	2
265	20230613	150000	50774890	2175	2175	2180	2175	69
266	20230613	145900	50624495	2180	2180	2180	2180	0
267	20230613	145800	50624495	2180	2180	2180	2180	0
268	20230613	145700	50624495	2180	2170	2180	2170	69
269	20230613	145600	50474105	2180	2180	2180	2180	0
270	20230613	145500	50474105	2180	2170	2180	2170	96
271	20230613	145400	50265135	2170	2170	2170	2170	2
272	20230613	145300	50260795	2180	2175	2180	2175	68
273	20230613	145200	50112565	2180	2180	2180	2180	0
274	20230613	145100	50112565	2180	2175	2180	2175	67
275	20230613	145000	49966730	2170	2170	2170	2170	2
276	20230613	144900	49962390	2170	2170	2170	2170	2
277	20230613	144800	49958050	2175	2170	2175	2170	91
278	20230613	144700	49760250	2170	2170	2170	2170	2
279	20230613	144600	49755910	2175	2170	2175	2170	69
280	20230613	144500	49605845	2170	2170	2170	2170	27
281	20230613	144400	49547255	2175	2175	2175	2175	67
282	20230613	144300	49401530	2170	2175	2175	2170	12
283	20230613	144200	49375440	2170	2175	2175	2170	69
284	20230613	144100	49225380	2170	2170	2170	2170	2
285	20230613	144000	49221040	2175	2175	2175	2175	0
286	20230613	143900	49221040	2175	2170	2175	2170	69
287	20230613	143800	49070975	2170	2170	2170	2170	2
288	20230613	143700	49066635	2175	2175	2175	2175	67
289	20230613	143600	48920910	2170	2170	2170	2170	12
290	20230613	143500	48894870	2170	2175	2175	2170	68
291	20230613	143400	48746980	2170	2170	2170	2170	2
292	20230613	143300	48742640	2175	2175	2175	2175	67
293	20230613	143200	48596915	2170	2170	2170	2170	2
294	20230613	143100	48592575	2170	2170	2170	2170	2
295	20230613	143000	48588235	2175	2175	2175	2175	67
296	20230613	142900	48442510	2170	2170	2170	2170	2
297	20230613	142800	48438170	2175	2170	2175	2170	68
298	20230613	142700	48290280	2170	2170	2170	2170	3
299	20230613	142600	48283770	2175	2180	2180	2175	396
300	20230613	142500	47422135	2175	2175	2175	2175	2
301	20230613	142400	47417785	2175	2180	2180	2175	69
302	20230613	142300	47267375	2175	2175	2175	2175	2
303	20230613	142200	47263025	2180	2180	2180	2180	0
304	20230613	142100	47263025	2180	2175	2180	2175	68
305	20230613	142000	47114795	2175	2175	2175	2175	2
306	20230613	141900	47110445	2180	2175	2180	2175	71
307	20230613	141800	46955685	2175	2175	2175	2175	2
308	20230613	141700	46951335	2175	2180	2180	2175	69
309	20230613	141600	46800925	2175	2175	2175	2175	2
310	20230613	141500	46796575	2180	2180	2180	2180	66
311	20230613	141400	46652695	2175	2175	2175	2175	2
312	20230613	141300	46648345	2180	2180	2180	2180	1
313	20230613	141200	46646165	2180	2180	2180	2180	66
314	20230613	141100	46502285	2175	2180	2180	2175	51
315	20230613	141000	46391115	2180	2180	2180	2180	2083
316	20230613	140900	41850175	2185	2185	2185	2185	2388
317	20230613	140800	36632395	2185	2185	2190	2185	805
318	20230613	140700	34873140	2185	2185	2185	2185	728
319	20230613	140600	33282460	2190	2185	2190	2185	121
320	20230613	140500	33017740	2185	2190	2190	2185	87
321	20230613	140400	32827345	2195	2195	2195	2195	0
322	20230613	140300	32827345	2195	2190	2195	2190	69
323	20230613	140200	32675900	2190	2190	2190	2190	2
324	20230613	140100	32671520	2190	2185	2190	2185	117
325	20230613	140000	32415865	2185	2185	2185	2185	0
326	20230613	135900	32415865	2185	2190	2190	2185	102
327	20230613	135800	32192660	2190	2190	2190	2190	17
328	20230613	135700	32155430	2190	2190	2190	2190	50
329	20230613	135600	32045930	2185	2190	2190	2185	66
330	20230613	135500	31901400	2190	2190	2190	2190	2
331	20230613	135400	31897020	2185	2185	2185	2185	97
332	20230613	135300	31685075	2190	2190	2190	2190	20
333	20230613	135200	31641275	2190	2185	2190	2185	49
334	20230613	135100	31533975	2185	2185	2185	2185	116
335	20230613	135000	31280515	2190	2190	2190	2190	67
336	20230613	134900	31133785	2185	2185	2185	2185	77
337	20230613	134800	30965540	2190	2190	2190	2190	66
338	20230613	134700	30821000	2185	2185	2185	2185	63
339	20230613	134600	30683345	2190	2190	2190	2190	53
340	20230613	134500	30567275	2190	2185	2190	2185	16
341	20230613	134400	30532245	2185	2185	2185	2185	154
342	20230613	134300	30195755	2190	2190	2190	2190	67
343	20230613	134200	30049025	2185	2185	2185	2185	2
344	20230613	134100	30044655	2185	2185	2190	2185	184
345	20230613	134000	29642285	2185	2185	2185	2185	2
346	20230613	133900	29637915	2185	2190	2190	2185	100
347	20230613	133800	29419080	2185	2190	2190	2185	16
348	20230613	133700	29384050	2190	2190	2190	2190	3
349	20230613	133600	29377480	2190	2190	2190	2185	116
350	20230613	133500	29123450	2190	2190	2190	2190	0
351	20230613	133400	29123450	2190	2185	2190	2185	53
352	20230613	133300	29007635	2190	2190	2190	2190	65
353	20230613	133200	28865285	2190	2190	2190	2190	2
354	20230613	133100	28860905	2185	2185	2185	2185	56
355	20230613	133000	28738545	2190	2190	2190	2190	67
356	20230613	132900	28591815	2185	2185	2185	2185	52
357	20230613	132800	28478195	2190	2190	2190	2190	64
358	20230613	132700	28338035	2190	2190	2190	2190	2
359	20230613	132600	28333655	2185	2185	2185	2185	82
360	20230613	132500	28154485	2190	2190	2190	2190	67
361	20230613	132400	28007755	2185	2185	2185	2185	5
362	20230613	132300	27996830	2185	2185	2185	2185	120
363	20230613	132200	27734630	2185	2185	2185	2185	7
364	20230613	132100	27719335	2185	2185	2185	2185	2
365	20230613	132000	27714965	2180	2180	2180	2180	145
366	20230613	131900	27398865	2180	2180	2180	2180	44
367	20230613	131800	27302945	2185	2185	2185	2185	74
368	20230613	131700	27141255	2185	2185	2185	2185	4
369	20230613	131600	27132515	2185	2185	2185	2185	56
370	20230613	131500	27010155	2185	2185	2185	2185	66
371	20230613	131400	26865945	2180	2180	2180	2180	49
372	20230613	131300	26759125	2180	2185	2185	2180	67
373	20230613	131200	26612740	2185	2185	2185	2185	2
374	20230613	131100	26608370	2180	2180	2180	2180	79
375	20230613	131000	26436150	2185	2185	2185	2185	37
376	20230613	130900	26355305	2185	2180	2185	2180	32
377	20230613	130800	26285395	2180	2180	2180	2180	57
378	20230613	130700	26161135	2185	2180	2185	2180	91
379	20230613	130600	25962425	2180	2180	2180	2180	49
380	20230613	130500	25855605	2180	2185	2185	2180	70
381	20230613	130400	25702670	2185	2185	2185	2185	1
382	20230613	130300	25700485	2185	2185	2185	2185	66
383	20230613	130200	25556275	2185	2185	2185	2185	56
384	20230613	130100	25433915	2185	2185	2185	2185	6
385	20230613	130000	25420805	2185	2180	2185	2180	120
386	20230613	125900	25159185	2180	2180	2180	2180	0
387	20230613	125800	25159185	2180	2185	2185	2180	72
388	20230613	125700	25001890	2185	2185	2185	2185	56
389	20230613	125600	24879530	2185	2180	2185	2180	89
390	20230613	125500	24685455	2180	2185	2185	2180	188
391	20230613	125400	24275435	2185	2185	2185	2185	30
392	20230613	125300	24209885	2180	2180	2180	2180	58
393	20230613	125200	24083445	2185	2185	2185	2185	62
394	20230613	125100	23947975	2185	2180	2185	2180	73
395	20230613	125000	23788810	2180	2185	2185	2180	56
396	20230613	124900	23666460	2185	2185	2185	2185	13
397	20230613	124800	23638055	2180	2180	2180	2180	205
398	20230613	124700	23191155	2180	2185	2185	2180	68
399	20230613	124600	23042585	2180	2180	2180	2180	49
400	20230613	124500	22935765	2185	2185	2185	2185	67
401	20230613	124400	22789370	2185	2185	2185	2185	6
402	20230613	124300	22776260	2185	2185	2185	2185	2
403	20230613	124200	22771890	2185	2185	2185	2185	116
404	20230613	124100	22518430	2185	2185	2185	2185	0
405	20230613	124000	22518430	2185	2185	2185	2185	9
406	20230613	123900	22498765	2180	2180	2180	2180	116
407	20230613	123800	22245885	2185	2185	2185	2185	67
408	20230613	123700	22099490	2180	2185	2185	2180	67
409	20230613	123600	21953105	2185	2185	2185	2185	2
410	20230613	123500	21948735	2180	2180	2180	2180	71
411	20230613	123400	21793955	2185	2185	2185	2185	60
412	20230613	123300	21662855	2185	2180	2185	2180	59
413	20230613	123200	21534205	2180	2185	2185	2180	64
414	20230613	123100	21394380	2185	2185	2185	2185	6
415	20230613	123000	21381270	2180	2180	2180	2180	51
416	20230613	122900	21270090	2185	2180	2185	2180	114
417	20230613	122800	21021235	2185	2185	2185	2185	67
418	20230613	122700	20874840	2190	2190	2190	2190	0
419	20230613	122600	20874840	2190	2190	2190	2190	66
420	20230613	122500	20730300	2180	2180	2180	2180	0
421	20230613	122400	20730300	2180	2185	2185	2180	114
422	20230613	122300	20481445	2180	2180	2180	2180	0
423	20230613	122200	20481445	2180	2185	2185	2180	114
424	20230613	122100	20232595	2180	2180	2180	2180	0
425	20230613	122000	20232595	2180	2180	2180	2180	0
426	20230613	121900	20232595	2180	2180	2180	2180	1307
427	20230613	121800	17383335	2180	2180	2180	2180	0
428	20230613	121700	17383335	2180	2180	2180	2180	67
429	20230613	121600	17237275	2180	2180	2180	2180	0
430	20230613	121500	17237275	2180	2180	2180	2180	67
431	20230613	121400	17091215	2180	2180	2180	2180	0
432	20230613	121300	17091215	2180	2180	2180	2180	66
433	20230613	121200	16947335	2180	2180	2180	2180	0
434	20230613	121100	16947335	2180	2180	2180	2180	67
435	20230613	121000	16801275	2180	2180	2180	2180	0
436	20230613	120900	16801275	2180	2180	2180	2180	0
437	20230613	120800	16801275	2180	2180	2180	2180	67
438	20230613	120700	16655215	2180	2180	2180	2180	0
439	20230613	120600	16655215	2180	2180	2180	2180	66
440	20230613	120500	16511335	2180	2180	2180	2180	0
441	20230613	120400	16511335	2180	2180	2180	2180	67
442	20230613	120300	16365275	2180	2180	2180	2180	0
443	20230613	120200	16365275	2180	2180	2180	2180	67
444	20230613	120100	16219215	2180	2180	2180	2180	0
445	20230613	120000	16219215	2180	2180	2180	2180	0
446	20230613	115900	16219215	2180	2180	2180	2180	66
447	20230613	115800	16075335	2180	2180	2180	2180	0
448	20230613	115700	16075335	2180	2180	2180	2180	67
449	20230613	115600	15929275	2175	2175	2175	2175	26
450	20230613	115500	15872725	2180	2180	2180	2180	67
451	20230613	115400	15726665	2180	2180	2180	2180	0
452	20230613	115300	15726665	2180	2180	2180	2180	66
453	20230613	115200	15582785	2180	2180	2180	2180	0
454	20230613	115100	15582785	2180	2180	2180	2180	0
455	20230613	115000	15582785	2180	2180	2180	2180	67
456	20230613	114900	15436725	2180	2180	2180	2180	0
457	20230613	114800	15436725	2180	2180	2180	2180	67
458	20230613	114700	15290665	2180	2180	2180	2180	0
459	20230613	114600	15290665	2180	2180	2180	2180	66
460	20230613	114500	15146785	2180	2180	2180	2180	0
461	20230613	114400	15146785	2180	2180	2180	2180	67
462	20230613	114300	15000725	2180	2180	2180	2180	0
463	20230613	114200	15000725	2180	2180	2180	2180	0
464	20230613	114100	15000725	2180	2180	2180	2180	67
465	20230613	114000	14854665	2180	2180	2180	2180	0
466	20230613	113900	14854665	2180	2180	2180	2180	66
467	20230613	113800	14710785	2180	2180	2180	2180	0
468	20230613	113700	14710785	2180	2180	2180	2180	67
469	20230613	113600	14564725	2180	2180	2180	2180	0
470	20230613	113500	14564725	2180	2180	2180	2180	67
471	20230613	113400	14418665	2180	2180	2180	2180	0
472	20230613	113300	14418665	2180	2180	2180	2180	0
473	20230613	113200	14418665	2180	2180	2180	2180	66
474	20230613	113100	14274785	2175	2175	2175	2175	0
475	20230613	113000	14274785	2175	2175	2180	2175	159
476	20230613	112900	13928625	2185	2185	2185	2185	0
477	20230613	112800	13928625	2185	2185	2185	2185	67
478	20230613	112700	13782230	2195	2195	2195	2195	0
479	20230613	112600	13782230	2195	2195	2195	2195	66
480	20230613	112500	13637360	2195	2195	2195	2195	0
481	20230613	112400	13637360	2195	2195	2195	2195	0
482	20230613	112300	13637360	2195	2180	2195	2180	400
483	20230613	112200	12764355	2180	2180	2180	2180	0
484	20230613	112100	12764355	2180	2175	2180	2175	130
485	20230613	112000	12481270	2180	2180	2180	2180	0
486	20230613	111900	12481270	2180	2180	2180	2180	66
487	20230613	111800	12337390	2180	2180	2180	2180	0
488	20230613	111700	12337390	2180	2180	2180	2180	67
489	20230613	111600	12191330	2180	2180	2180	2180	0
490	20230613	111500	12191330	2180	2180	2180	2180	0
491	20230613	111400	12191330	2180	2180	2180	2180	67
492	20230613	111300	12045270	2180	2180	2180	2180	0
493	20230613	111200	12045270	2180	2180	2180	2180	72
494	20230613	111100	11888310	2180	2180	2180	2180	0
495	20230613	111000	11888310	2180	2175	2185	2175	148
496	20230613	110900	11566005	2180	2180	2180	2180	0
497	20230613	110800	11566005	2180	2180	2180	2180	67
498	20230613	110700	11419945	2180	2180	2180	2180	3
499	20230613	110600	11413405	2180	2180	2180	2180	4
500	20230613	110500	11404685	2190	2190	2190	2190	93
501	20230613	110400	11201015	2190	2190	2190	2190	20
502	20230613	110300	11157215	2190	2190	2190	2190	20
503	20230613	110200	11113415	2190	2190	2190	2190	5
504	20230613	110100	11102465	2195	2195	2195	2195	67
505	20230613	110000	10955400	2195	2195	2195	2195	0
506	20230613	105900	10955400	2195	2195	2195	2195	66
507	20230613	105800	10810530	2190	2190	2190	2190	0
508	20230613	105700	10810530	2190	2190	2190	2190	0
509	20230613	105600	10810530	2190	2190	2190	2190	62
510	20230613	105500	10674750	2190	2190	2190	2190	51
511	20230613	105400	10563060	2195	2195	2195	2195	67
512	20230613	105300	10415995	2190	2190	2190	2190	0
513	20230613	105200	10415995	2190	2190	2190	2190	15
514	20230613	105100	10383145	2175	2175	2175	2175	0
515	20230613	105000	10383145	2175	2180	2195	2175	93
516	20230613	104900	10179505	2180	2185	2185	2180	3
517	20230613	104800	10172960	2195	2195	2195	2195	0
518	20230613	104700	10172960	2195	2195	2195	2195	67
519	20230613	104600	10025895	2195	2195	2195	2195	0
520	20230613	104500	10025895	2195	2195	2195	2195	66
521	20230613	104400	9881025	2200	2200	2200	2200	0
522	20230613	104300	9881025	2200	2200	2200	2200	67
523	20230613	104200	9733625	2195	2195	2195	2195	0
524	20230613	104100	9733625	2195	2200	2200	2195	105
525	20230613	104000	9502815	2195	2195	2195	2195	0
526	20230613	103900	9502815	2195	2195	2195	2195	0
527	20230613	103800	9502815	2195	2195	2200	2195	94
528	20230613	103700	9296155	2195	2195	2195	2195	0
529	20230613	103600	9296155	2195	2195	2195	2195	1
530	20230613	103500	9293960	2200	2200	2200	2200	0
531	20230613	103400	9293960	2200	2195	2200	2195	119
532	20230613	103300	9032170	2195	2195	2195	2195	2
533	20230613	103200	9027780	2200	2200	2200	2200	66
534	20230613	103100	8882580	2195	2195	2195	2195	2
535	20230613	103000	8878190	2195	2195	2195	2195	2
536	20230613	102900	8873800	2195	2200	2200	2195	69
537	20230613	102800	8722010	2195	2195	2195	2195	0
538	20230613	102700	8722010	2195	2195	2195	2195	7
539	20230613	102600	8706645	2200	2200	2200	2200	0
540	20230613	102500	8706645	2200	2200	2200	2200	128
541	20230613	102400	8425045	2200	2200	2200	2200	0
542	20230613	102300	8425045	2200	2200	2200	2200	67
543	20230613	102200	8277645	2200	2200	2200	2200	0
544	20230613	102100	8277645	2200	2200	2200	2200	0
545	20230613	102000	8277645	2200	2200	2200	2200	67
546	20230613	101900	8130245	2195	2195	2195	2195	0
547	20230613	101800	8130245	2195	2195	2195	2195	4
548	20230613	101700	8121465	2200	2200	2200	2200	0
549	20230613	101600	8121465	2200	2200	2200	2200	131
550	20230613	101500	7833265	2200	2200	2200	2200	0
551	20230613	101400	7833265	2200	2200	2200	2200	0
552	20230613	101300	7833265	2200	2200	2200	2200	67
553	20230613	101200	7685865	2200	2200	2200	2200	0
554	20230613	101100	7685865	2200	2200	2200	2200	66
555	20230613	101000	7540665	2195	2195	2195	2195	0
556	20230613	100900	7540665	2195	2195	2195	2195	3
557	20230613	100800	7534080	2200	2200	2200	2200	0
558	20230613	100700	7534080	2200	2200	2200	2200	101
559	20230613	100600	7311880	2200	2200	2200	2200	0
560	20230613	100500	7311880	2200	2200	2200	2200	0
561	20230613	100400	7311880	2200	2200	2200	2200	113
562	20230613	100300	7063280	2200	2200	2200	2200	0
563	20230613	100200	7063280	2200	2200	2200	2200	111
564	20230613	100100	6819080	2195	2195	2195	2195	0
565	20230613	100000	6819080	2195	2195	2195	2195	33
566	20230613	095900	6746645	2190	2190	2190	2190	0
567	20230613	095800	6746645	2190	2190	2190	2190	19
568	20230613	095700	6705035	2190	2190	2190	2190	1
569	20230613	095600	6702845	2185	2185	2185	2185	0
570	20230613	095500	6702845	2185	2180	2185	2180	548
571	20230613	095400	5505580	2180	2180	2180	2180	0
572	20230613	095300	5505580	2180	2180	2180	2180	67
573	20230613	095200	5359520	2180	2180	2180	2180	0
574	20230613	095100	5359520	2180	2180	2180	2180	66
575	20230613	095000	5215640	2180	2180	2180	2180	0
576	20230613	094900	5215640	2180	2180	2180	2180	67
577	20230613	094800	5069580	2180	2180	2180	2180	0
578	20230613	094700	5069580	2180	2180	2180	2180	0
579	20230613	094600	5069580	2180	2180	2180	2180	67
580	20230613	094500	4923520	2180	2180	2180	2180	0
581	20230613	094400	4923520	2180	2180	2180	2180	66
582	20230613	094300	4779640	2180	2180	2180	2180	0
583	20230613	094200	4779640	2180	2180	2180	2180	67
584	20230613	094100	4633580	2180	2180	2180	2180	0
585	20230613	094000	4633580	2180	2180	2180	2180	67
586	20230613	093900	4487520	2180	2180	2180	2180	0
587	20230613	093800	4487520	2180	2180	2180	2180	0
588	20230613	093700	4487520	2180	2180	2180	2180	0
589	20230613	093600	4487520	2180	2180	2180	2180	0
590	20230613	093500	4487520	2180	2180	2180	2180	1
591	20230613	093400	4485340	2175	2175	2175	2175	26
592	20230613	093300	4428790	2175	2175	2175	2175	0
593	20230613	093200	4428790	2175	2175	2175	2175	0
594	20230613	093100	4428790	2175	2175	2175	2175	139
595	20230613	093000	4126465	2175	2175	2175	2175	0
596	20230613	092900	4126465	2175	2175	2175	2175	0
597	20230613	092800	4126465	2175	2175	2175	2175	0
598	20230613	092700	4126465	2175	2175	2175	2175	0
599	20230613	092600	4126465	2175	2175	2175	2175	0
600	20230613	092500	4126465	2175	2175	2175	2175	14
601	20230613	092400	4096015	2175	2175	2175	2175	0
602	20230613	092300	4096015	2175	2175	2175	2175	0
603	20230613	092200	4096015	2175	2175	2175	2175	0
604	20230613	092100	4096015	2175	2175	2175	2175	25
605	20230613	092000	4041640	2180	2180	2180	2180	0
606	20230613	091900	4041640	2180	2180	2180	2180	34
607	20230613	091800	3967520	2180	2180	2180	2180	0
608	20230613	091700	3967520	2180	2180	2180	2180	66
609	20230613	091600	3823640	2180	2180	2180	2180	0
610	20230613	091500	3823640	2180	2180	2180	2180	1
611	20230613	091400	3821460	2175	2175	2175	2175	0
612	20230613	091300	3821460	2175	2175	2175	2175	0
613	20230613	091200	3821460	2175	2175	2175	2175	1070
614	20230613	091100	1494210	2175	2175	2175	2175	0
615	20230613	091000	1494210	2175	2175	2175	2175	1
616	20230613	090900	1492035	2180	2180	2180	2180	1
617	20230613	090800	1489855	2165	2170	2185	2165	414
618	20230613	090700	593385	2165	2170	2170	2165	270
619	20230613	090600	8820	2205	2205	2205	2205	0
620	20230613	090500	8820	2205	2205	2205	2205	0
621	20230613	090400	8820	2205	2205	2205	2205	0
622	20230613	090300	8820	2205	2205	2205	2205	0
623	20230613	090200	8820	2205	2205	2205	2205	0
624	20230613	090100	8820	2205	2205	2205	2205	0
625	20230613	090000	8820	2205	2205	2205	2205	4