KissMeData/430230/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203600	63071945	2180	2180	2180	2180	1
3	20230613	203500	63071945	2180	2180	2180	2180	0
4	20230613	203400	63071945	2180	2180	2180	2180	0
5	20230613	203300	63071945	2180	2180	2180	2180	0
6	20230613	203200	63071945	2180	2180	2180	2180	0
7	20230613	203100	63071945	2180	2180	2180	2180	0
8	20230613	203000	63071945	2180	2180	2180	2180	0
9	20230613	202900	63071945	2180	2180	2180	2180	0
10	20230613	202800	63071945	2180	2180	2180	2180	0
11	20230613	202700	63071945	2180	2180	2180	2180	0
12	20230613	202600	63071945	2180	2180	2180	2180	0
13	20230613	202500	63071945	2180	2180	2180	2180	0
14	20230613	202400	63071945	2180	2180	2180	2180	0
15	20230613	202300	63071945	2180	2180	2180	2180	0
16	20230613	202200	63071945	2180	2180	2180	2180	0
17	20230613	202100	63071945	2180	2180	2180	2180	0
18	20230613	202000	63071945	2180	2180	2180	2180	0
19	20230613	201900	63071945	2180	2180	2180	2180	0
20	20230613	201800	63071945	2180	2180	2180	2180	0
21	20230613	201700	63071945	2180	2180	2180	2180	0
22	20230613	201600	63071945	2180	2180	2180	2180	0
23	20230613	201500	63071945	2180	2180	2180	2180	0
24	20230613	201400	63071945	2180	2180	2180	2180	0
25	20230613	201300	63071945	2180	2180	2180	2180	0
26	20230613	201200	63071945	2180	2180	2180	2180	0
27	20230613	201100	63071945	2180	2180	2180	2180	0
28	20230613	201000	63071945	2180	2180	2180	2180	0
29	20230613	200900	63071945	2180	2180	2180	2180	0
30	20230613	200800	63071945	2180	2180	2180	2180	0
31	20230613	200700	63071945	2180	2180	2180	2180	0
32	20230613	200600	63071945	2180	2180	2180	2180	1
33	20230613	200500	63071945	2180	2180	2180	2180	0
34	20230613	200400	63071945	2180	2180	2180	2180	0
35	20230613	200300	63071945	2180	2180	2180	2180	0
36	20230613	200200	63071945	2180	2180	2180	2180	0
37	20230613	200100	63071945	2180	2180	2180	2180	0
38	20230613	200000	63071945	2180	2180	2180	2180	0
39	20230613	195900	63071945	2180	2180	2180	2180	0
40	20230613	195800	63071945	2180	2180	2180	2180	0
41	20230613	195700	63071945	2180	2180	2180	2180	0
42	20230613	195600	63071945	2180	2180	2180	2180	0
43	20230613	195500	63071945	2180	2180	2180	2180	0
44	20230613	195400	63071945	2180	2180	2180	2180	0
45	20230613	195300	63071945	2180	2180	2180	2180	0
46	20230613	195200	63071945	2180	2180	2180	2180	0
47	20230613	195100	63071945	2180	2180	2180	2180	0
48	20230613	195000	63071945	2180	2180	2180	2180	0
49	20230613	194900	63071945	2180	2180	2180	2180	0
50	20230613	194800	63071945	2180	2180	2180	2180	0
51	20230613	194700	63071945	2180	2180	2180	2180	0
52	20230613	194600	63071945	2180	2180	2180	2180	0
53	20230613	194500	63071945	2180	2180	2180	2180	0
54	20230613	194400	63071945	2180	2180	2180	2180	0
55	20230613	194300	63071945	2180	2180	2180	2180	0
56	20230613	194200	63071945	2180	2180	2180	2180	0
57	20230613	194100	63071945	2180	2180	2180	2180	0
58	20230613	194000	63071945	2180	2180	2180	2180	0
59	20230613	193900	63071945	2180	2180	2180	2180	0
60	20230613	193800	63071945	2180	2180	2180	2180	0
61	20230613	193700	63071945	2180	2180	2180	2180	0
62	20230613	193600	63071945	2180	2180	2180	2180	1
63	20230613	193500	63071945	2180	2180	2180	2180	0
64	20230613	193400	63071945	2180	2180	2180	2180	0
65	20230613	193300	63071945	2180	2180	2180	2180	0
66	20230613	193200	63071945	2180	2180	2180	2180	0
67	20230613	193100	63071945	2180	2180	2180	2180	0
68	20230613	193000	63071945	2180	2180	2180	2180	0
69	20230613	192900	63071945	2180	2180	2180	2180	0
70	20230613	192800	63071945	2180	2180	2180	2180	0
71	20230613	192700	63071945	2180	2180	2180	2180	0
72	20230613	192600	63071945	2180	2180	2180	2180	0
73	20230613	192500	63071945	2180	2180	2180	2180	0
74	20230613	192400	63071945	2180	2180	2180	2180	0
75	20230613	192300	63071945	2180	2180	2180	2180	0
76	20230613	192200	63071945	2180	2180	2180	2180	0
77	20230613	192100	63071945	2180	2180	2180	2180	0
78	20230613	192000	63071945	2180	2180	2180	2180	0
79	20230613	191900	63071945	2180	2180	2180	2180	0
80	20230613	191800	63071945	2180	2180	2180	2180	0
81	20230613	191700	63071945	2180	2180	2180	2180	0
82	20230613	191600	63071945	2180	2180	2180	2180	0
83	20230613	191500	63071945	2180	2180	2180	2180	0
84	20230613	191400	63071945	2180	2180	2180	2180	0
85	20230613	191300	63071945	2180	2180	2180	2180	0
86	20230613	191200	63071945	2180	2180	2180	2180	0
87	20230613	191100	63071945	2180	2180	2180	2180	0
88	20230613	191000	63071945	2180	2180	2180	2180	0
89	20230613	190900	63071945	2180	2180	2180	2180	0
90	20230613	190800	63071945	2180	2180	2180	2180	0
91	20230613	190700	63071945	2180	2180	2180	2180	0
92	20230613	190600	63071945	2180	2180	2180	2180	1
93	20230613	190500	63071945	2180	2180	2180	2180	0
94	20230613	190400	63071945	2180	2180	2180	2180	0
95	20230613	190300	63071945	2180	2180	2180	2180	0
96	20230613	190200	63071945	2180	2180	2180	2180	0
97	20230613	190100	63071945	2180	2180	2180	2180	0
98	20230613	190000	63071945	2180	2180	2180	2180	0
99	20230613	185900	63071945	2180	2180	2180	2180	0
100	20230613	185800	63071945	2180	2180	2180	2180	0
101	20230613	185700	63071945	2180	2180	2180	2180	0
102	20230613	185600	63071945	2180	2180	2180	2180	0
103	20230613	185500	63071945	2180	2180	2180	2180	0
104	20230613	185400	63071945	2180	2180	2180	2180	0
105	20230613	185300	63071945	2180	2180	2180	2180	0
106	20230613	185200	63071945	2180	2180	2180	2180	0
107	20230613	185100	63071945	2180	2180	2180	2180	0
108	20230613	185000	63071945	2180	2180	2180	2180	0
109	20230613	184900	63071945	2180	2180	2180	2180	0
110	20230613	184800	63071945	2180	2180	2180	2180	0
111	20230613	184700	63071945	2180	2180	2180	2180	0
112	20230613	184600	63071945	2180	2180	2180	2180	0
113	20230613	184500	63071945	2180	2180	2180	2180	0
114	20230613	184400	63071945	2180	2180	2180	2180	0
115	20230613	184300	63071945	2180	2180	2180	2180	0
116	20230613	184200	63071945	2180	2180	2180	2180	0
117	20230613	184100	63071945	2180	2180	2180	2180	0
118	20230613	184000	63071945	2180	2180	2180	2180	0
119	20230613	183900	63071945	2180	2180	2180	2180	0
120	20230613	183800	63071945	2180	2180	2180	2180	0
121	20230613	183700	63071945	2180	2180	2180	2180	0
122	20230613	183600	63071945	2180	2180	2180	2180	1
123	20230613	183500	63071945	2180	2180	2180	2180	0
124	20230613	183400	63071945	2180	2180	2180	2180	0
125	20230613	183300	63071945	2180	2180	2180	2180	0
126	20230613	183200	63071945	2180	2180	2180	2180	0
127	20230613	183100	63071945	2180	2180	2180	2180	0
128	20230613	183000	63071945	2180	2180	2180	2180	0
129	20230613	182900	63071945	2180	2180	2180	2180	0
130	20230613	182800	63071945	2180	2180	2180	2180	0
131	20230613	182700	63071945	2180	2180	2180	2180	0
132	20230613	182600	63071945	2180	2180	2180	2180	0
133	20230613	182500	63071945	2180	2180	2180	2180	0
134	20230613	182400	63071945	2180	2180	2180	2180	0
135	20230613	182300	63071945	2180	2180	2180	2180	0
136	20230613	182200	63071945	2180	2180	2180	2180	0
137	20230613	182100	63071945	2180	2180	2180	2180	0
138	20230613	182000	63071945	2180	2180	2180	2180	0
139	20230613	181900	63071945	2180	2180	2180	2180	0
140	20230613	181800	63071945	2180	2180	2180	2180	0
141	20230613	181700	63071945	2180	2180	2180	2180	0
142	20230613	181600	63071945	2180	2180	2180	2180	0
143	20230613	181500	63071945	2180	2180	2180	2180	0
144	20230613	181400	63071945	2180	2180	2180	2180	0
145	20230613	181300	63071945	2180	2180	2180	2180	0
146	20230613	181200	63071945	2180	2180	2180	2180	0
147	20230613	181100	63071945	2180	2180	2180	2180	0
148	20230613	181000	63071945	2180	2180	2180	2180	0
149	20230613	180900	63071945	2180	2180	2180	2180	0
150	20230613	180800	63071945	2180	2180	2180	2180	0
151	20230613	180700	63071945	2180	2180	2180	2180	0
152	20230613	180600	63071945	2180	2180	2180	2180	1
153	20230613	180500	63071945	2180	2180	2180	2180	0
154	20230613	180400	63071945	2180	2180	2180	2180	0
155	20230613	180300	63071945	2180	2180	2180	2180	0
156	20230613	180200	63071945	2180	2180	2180	2180	0
157	20230613	180100	63071945	2180	2180	2180	2180	0
158	20230613	180000	63071945	2180	2180	2180	2180	0
159	20230613	175900	63071945	2180	2180	2180	2180	0
160	20230613	175800	63071945	2180	2180	2180	2180	0
161	20230613	175700	63071945	2180	2180	2180	2180	0
162	20230613	175600	63071945	2180	2180	2180	2180	0
163	20230613	175500	63071945	2180	2180	2180	2180	0
164	20230613	175400	63071945	2180	2180	2180	2180	0
165	20230613	175300	63071945	2180	2180	2180	2180	0
166	20230613	175200	63071945	2180	2180	2180	2180	0
167	20230613	175100	63071945	2180	2180	2180	2180	0
168	20230613	175000	63071945	2180	2180	2180	2180	0
169	20230613	174900	63071945	2180	2180	2180	2180	0
170	20230613	174800	63071945	2180	2180	2180	2180	0
171	20230613	174700	63071945	2180	2180	2180	2180	0
172	20230613	174600	63071945	2180	2180	2180	2180	0
173	20230613	174500	63071945	2180	2180	2180	2180	0
174	20230613	174400	63071945	2180	2180	2180	2180	0
175	20230613	174300	63071945	2180	2180	2180	2180	0
176	20230613	174200	63071945	2180	2180	2180	2180	0
177	20230613	174100	63071945	2180	2180	2180	2180	0
178	20230613	174000	63071945	2180	2180	2180	2180	0
179	20230613	173900	63071945	2180	2180	2180	2180	0
180	20230613	173800	63071945	2180	2180	2180	2180	0
181	20230613	173700	63071945	2180	2180	2180	2180	0
182	20230613	173600	63071945	2180	2180	2180	2180	1
183	20230613	173500	63071945	2180	2180	2180	2180	0
184	20230613	173400	63071945	2180	2180	2180	2180	0
185	20230613	173300	63071945	2180	2180	2180	2180	0
186	20230613	173200	63071945	2180	2180	2180	2180	0
187	20230613	173100	63071945	2180	2180	2180	2180	0
188	20230613	173000	63071945	2180	2180	2180	2180	0
189	20230613	172900	63071945	2180	2180	2180	2180	0
190	20230613	172800	63071945	2180	2180	2180	2180	0
191	20230613	172700	63071945	2180	2180	2180	2180	0
192	20230613	172600	63071945	2180	2180	2180	2180	0
193	20230613	172500	63071945	2180	2180	2180	2180	0
194	20230613	172400	63071945	2180	2180	2180	2180	0
195	20230613	172300	63071945	2180	2180	2180	2180	0
196	20230613	172200	63071945	2180	2180	2180	2180	0
197	20230613	172100	63071945	2180	2180	2180	2180	0
198	20230613	172000	63071945	2180	2180	2180	2180	0
199	20230613	171900	63071945	2180	2180	2180	2180	0
200	20230613	171800	63071945	2180	2180	2180	2180	0
201	20230613	171700	63071945	2180	2180	2180	2180	0
202	20230613	171600	63071945	2180	2180	2180	2180	0
203	20230613	171500	63071945	2180	2180	2180	2180	0
204	20230613	171400	63071945	2180	2180	2180	2180	0
205	20230613	171300	63071945	2180	2180	2180	2180	0
206	20230613	171200	63071945	2180	2180	2180	2180	0
207	20230613	171100	63071945	2180	2180	2180	2180	0
208	20230613	171000	63071945	2180	2180	2180	2180	0
209	20230613	170900	63071945	2180	2180	2180	2180	0
210	20230613	170800	63071945	2180	2180	2180	2180	0
211	20230613	170700	63071945	2180	2180	2180	2180	0
212	20230613	170600	63071945	2180	2180	2180	2180	1
213	20230613	170500	63071945	2180	2180	2180	2180	0
214	20230613	170400	63071945	2180	2180	2180	2180	0
215	20230613	170300	63071945	2180	2180	2180	2180	0
216	20230613	170200	63071945	2180	2180	2180	2180	0
217	20230613	170100	63071945	2180	2180	2180	2180	0
218	20230613	170000	63071945	2180	2180	2180	2180	0
219	20230613	165900	63071945	2180	2180	2180	2180	0
220	20230613	165800	63071945	2180	2180	2180	2180	0
221	20230613	165700	63071945	2180	2180	2180	2180	0
222	20230613	165600	63071945	2180	2180	2180	2180	0
223	20230613	165500	63071945	2180	2180	2180	2180	0
224	20230613	165400	63071945	2180	2180	2180	2180	0
225	20230613	165300	63071945	2180	2180	2180	2180	0
226	20230613	165200	63071945	2180	2180	2180	2180	0
227	20230613	165100	63071945	2180	2180	2180	2180	0
228	20230613	165000	63071945	2180	2180	2180	2180	0
229	20230613	164900	63071945	2180	2180	2180	2180	0
230	20230613	164800	63071945	2180	2180	2180	2180	0
231	20230613	164700	63071945	2180	2180	2180	2180	0
232	20230613	164600	63071945	2180	2180	2180	2180	0
233	20230613	164500	63071945	2180	2180	2180	2180	0
234	20230613	164400	63071945	2180	2180	2180	2180	0
235	20230613	164300	63071945	2180	2180	2180	2180	0
236	20230613	164200	63071945	2180	2180	2180	2180	0
237	20230613	164100	63071945	2180	2180	2180	2180	0
238	20230613	164000	63071945	2180	2180	2180	2180	0
239	20230613	163900	63071945	2180	2180	2180	2180	0
240	20230613	163800	63071945	2180	2180	2180	2180	0
241	20230613	163700	63071945	2180	2180	2180	2180	0
242	20230613	163600	63071945	2180	2180	2180	2180	1
243	20230613	163500	63071945	2180	2180	2180	2180	0
244	20230613	163400	63071945	2180	2180	2180	2180	0
245	20230613	163300	63071945	2180	2180	2180	2180	0
246	20230613	163200	63071945	2180	2180	2180	2180	0
247	20230613	163100	63071945	2180	2180	2180	2180	0
248	20230613	163000	63071945	2180	2180	2180	2180	0
249	20230613	162900	63071945	2180	2180	2180	2180	0
250	20230613	162800	63071945	2180	2180	2180	2180	0
251	20230613	162700	63071945	2180	2180	2180	2180	0
252	20230613	162600	63071945	2180	2180	2180	2180	0
253	20230613	162500	63071945	2180	2180	2180	2180	0
254	20230613	162400	63071945	2180	2180	2180	2180	0
255	20230613	162300	63071945	2180	2180	2180	2180	0
256	20230613	162200	63071945	2180	2180	2180	2180	0
257	20230613	162100	63071945	2180	2180	2180	2180	0
258	20230613	162000	63071945	2180	2180	2180	2180	0
259	20230613	161900	63071945	2180	2180	2180	2180	0
260	20230613	161800	63071945	2180	2180	2180	2180	0
261	20230613	161700	63071945	2180	2180	2180	2180	0
262	20230613	161600	63071945	2180	2180	2180	2180	0
263	20230613	161500	63071945	2180	2180	2180	2180	0
264	20230613	161400	63071945	2180	2180	2180	2180	0
265	20230613	161300	63071945	2180	2180	2180	2180	0
266	20230613	161200	63071945	2180	2180	2180	2180	0
267	20230613	161100	63071945	2180	2180	2180	2180	0
268	20230613	161000	63071945	2180	2180	2180	2180	0
269	20230613	160900	63071945	2180	2180	2180	2180	0
270	20230613	160800	63071945	2180	2180	2180	2180	0
271	20230613	160700	63071945	2180	2180	2180	2180	0
272	20230613	160600	63071945	2180	2180	2180	2180	1
273	20230613	160500	63071945	2180	2180	2180	2180	0
274	20230613	160400	63071945	2180	2180	2180	2180	0
275	20230613	160300	63071945	2180	2180	2180	2180	0
276	20230613	160200	63071945	2180	2180	2180	2180	0
277	20230613	160100	63071945	2180	2180	2180	2180	0
278	20230613	160000	63071945	2180	2180	2180	2180	0
279	20230613	155900	63071945	2180	2180	2180	2180	0
280	20230613	155800	63071945	2180	2180	2180	2180	0
281	20230613	155700	63071945	2180	2180	2180	2180	0
282	20230613	155600	63071945	2180	2180	2180	2180	0
283	20230613	155500	63071945	2180	2180	2180	2180	0
284	20230613	155400	63071945	2180	2180	2180	2180	0
285	20230613	155300	63071945	2180	2180	2180	2180	0
286	20230613	155200	63071945	2180	2180	2180	2180	0
287	20230613	155100	63071945	2180	2180	2180	2180	0
288	20230613	155000	63071945	2180	2180	2180	2180	0
289	20230613	154900	63071945	2180	2180	2180	2180	0
290	20230613	154800	63071945	2180	2180	2180	2180	0
291	20230613	154700	63071945	2180	2180	2180	2180	0
292	20230613	154600	63071945	2180	2180	2180	2180	0
293	20230613	154500	63071945	2180	2180	2180	2180	0
294	20230613	154400	63071945	2180	2180	2180	2180	0
295	20230613	154300	63071945	2180	2180	2180	2180	0
296	20230613	154200	63071945	2180	2180	2180	2180	0
297	20230613	154100	63071945	2180	2180	2180	2180	0
298	20230613	154000	63071945	2180	2180	2180	2180	0
299	20230613	153900	63071945	2180	2180	2180	2180	0
300	20230613	153800	63071945	2180	2180	2180	2180	0
301	20230613	153700	63071945	2180	2180	2180	2180	0
302	20230613	153600	63071945	2180	2180	2180	2180	1
303	20230613	153500	63071945	2180	2180	2180	2180	0
304	20230613	153400	63071945	2180	2180	2180	2180	0
305	20230613	153300	63071945	2180	2180	2180	2180	0
306	20230613	153200	63071945	2180	2180	2180	2180	0
307	20230613	153100	63071945	2180	2180	2180	2180	0
308	20230613	153000	63071945	2180	2180	2180	2180	0
309	20230613	152900	63071945	2180	2180	2180	2180	0
310	20230613	152800	63071945	2180	2180	2180	2180	0
311	20230613	152700	63071945	2180	2180	2180	2180	0
312	20230613	152600	63071945	2180	2180	2180	2180	0
313	20230613	152500	63071945	2180	2180	2180	2180	0
314	20230613	152400	63071945	2180	2180	2180	2180	0
315	20230613	152300	63071945	2180	2180	2180	2180	0
316	20230613	152200	63071945	2180	2180	2180	2180	0
317	20230613	152100	63071945	2180	2180	2180	2180	0
318	20230613	152000	63071945	2180	2180	2180	2180	0
319	20230613	151900	63071945	2180	2180	2180	2180	1
320	20230613	151800	63069765	2165	2165	2165	2165	19
321	20230613	151700	63028630	2165	2165	2165	2165	4
322	20230613	151600	63019970	2180	2170	2180	2170	76
323	20230613	151500	62854410	2165	2175	2175	2165	14
324	20230613	151400	62824000	2180	2175	2180	2175	8
325	20230613	151300	62806580	2185	2170	2185	2170	71
326	20230613	151200	62651505	2185	2180	2185	2180	6
327	20230613	151100	62638400	2185	2170	2185	2170	68
328	20230613	151000	62490095	2185	2185	2185	2185	0
329	20230613	150900	62490095	2185	2175	2185	2175	66
330	20230613	150800	62345945	2170	2170	2170	2170	18
331	20230613	150700	62306885	2185	2185	2185	2185	0
332	20230613	150600	62306885	2185	2170	2185	2170	91
333	20230613	150500	62108380	2185	2185	2185	2185	6
334	20230613	150400	62095270	2185	2180	2185	2175	77
335	20230613	150300	61927220	2185	2180	2185	2180	5
336	20230613	150200	61916315	2185	2180	2185	2180	72
337	20230613	150100	61759015	2185	2180	2185	2180	25
338	20230613	150000	61704480	2185	2180	2185	2180	72
339	20230613	145900	61547265	2185	2180	2185	2180	5
340	20230613	145800	61536360	2190	2185	2190	2185	5
341	20230613	145700	61525415	2190	2185	2190	2175	73
342	20230613	145600	61365625	2195	2190	2195	2190	5
343	20230613	145500	61354670	2200	2175	2200	2175	71
344	20230613	145400	61199660	2175	2175	2175	2170	20
345	20230613	145300	61156225	2185	2185	2185	2185	72
346	20230613	145200	60998905	2185	2180	2185	2180	5
347	20230613	145100	60988000	2185	2175	2185	2175	72
348	20230613	145000	60830880	2185	2185	2185	2185	5
349	20230613	144900	60819955	2185	2180	2185	2180	5
350	20230613	144800	60809050	2185	2180	2185	2165	118
351	20230613	144700	60552170	2165	2170	2185	2165	71
352	20230613	144600	60398315	2185	2180	2185	2175	72
353	20230613	144500	60241130	2185	2180	2185	2180	5
354	20230613	144400	60230225	2185	2175	2185	2170	75
355	20230613	144300	60066405	2170	2175	2175	2170	19
356	20230613	144200	60025100	2185	2185	2185	2185	70
357	20230613	144100	59872150	2185	2190	2195	2185	4940
358	20230613	144000	49071325	2200	2200	2200	2200	8
359	20230613	143900	49053725	2200	2200	2200	2195	83
360	20230613	143800	48871145	2200	2200	2200	2190	28
361	20230613	143700	48809680	2200	2200	2200	2200	67
362	20230613	143600	48662280	2200	2195	2200	2190	18
363	20230613	143500	48622745	2190	2195	2200	2190	88
364	20230613	143400	48429350	2200	2195	2200	2195	4
365	20230613	143300	48420555	2200	2190	2200	2190	85
366	20230613	143200	48233735	2190	2195	2195	2190	8
367	20230613	143100	48216195	2200	2200	2200	2200	4
368	20230613	143000	48207395	2200	2190	2200	2190	72
369	20230613	142900	48049100	2190	2200	2200	2190	8
370	20230613	142800	48031540	2200	2190	2200	2190	93
371	20230613	142700	47827195	2200	2200	2200	2200	4
372	20230613	142600	47818395	2200	2195	2200	2195	71
373	20230613	142500	47662200	2190	2195	2195	2190	26
374	20230613	142400	47605240	2200	2195	2200	2195	71
375	20230613	142300	47449160	2190	2190	2190	2190	5
376	20230613	142200	47438210	2190	2190	2190	2190	18
377	20230613	142100	47398790	2195	2200	2200	2190	137
378	20230613	142000	47098025	2195	2200	2200	2195	38
379	20230613	141900	47014545	2200	2200	2200	2200	4
380	20230613	141800	47005745	2195	2200	2200	2195	8
381	20230613	141700	46988165	2200	2200	2200	2195	86
382	20230613	141600	46798990	2195	2200	2200	2195	27
383	20230613	141500	46739700	2200	2200	2200	2200	70
384	20230613	141400	46585700	2195	2195	2195	2195	21
385	20230613	141300	46539605	2195	2200	2200	2195	8
386	20230613	141200	46522025	2195	2195	2195	2195	20
387	20230613	141100	46478125	2195	2200	2200	2195	8
388	20230613	141000	46460545	2200	2195	2200	2195	94
389	20230613	140900	46253860	2195	2195	2195	2195	5
390	20230613	140800	46242885	2200	2200	2200	2200	70
391	20230613	140700	46088885	2195	2200	2200	2195	8
392	20230613	140600	46071305	2195	2200	2200	2195	26
393	20230613	140500	46014215	2200	2195	2200	2190	3404
394	20230613	140400	38559180	2200	2200	2200	2200	4
395	20230613	140300	38550380	2200	2200	2200	2195	75
396	20230613	140200	38385405	2200	2195	2200	2195	37
397	20230613	140100	38304120	2200	2200	2200	2200	74
398	20230613	140000	38141320	2195	2200	2200	2195	18
399	20230613	135900	38101740	2195	2200	2200	2195	26
400	20230613	135800	38044650	2200	2195	2200	2195	14
401	20230613	135700	38013875	2200	2200	2200	2195	92
402	20230613	135600	37811570	2195	2200	2200	2195	14
403	20230613	135500	37780790	2195	2195	2200	2195	16
404	20230613	135400	37745620	2200	2195	2200	2195	91
405	20230613	135300	37545530	2200	2200	2200	2200	4
406	20230613	135200	37536730	2200	2190	2200	2190	27
407	20230613	135100	37477470	2195	2190	2195	2190	25
408	20230613	135000	37422705	2195	2195	2195	2190	73
409	20230613	134900	37262485	2195	2190	2195	2190	9
410	20230613	134800	37242760	2195	2200	2200	2195	89
411	20230613	134700	37047060	2200	2195	2200	2195	26
412	20230613	134600	36989975	2200	2200	2200	2200	3
413	20230613	134500	36983375	2200	2195	2200	2195	74
414	20230613	134400	36820595	2200	2195	2200	2195	25
415	20230613	134300	36765705	2200	2195	2200	2195	10
416	20230613	134200	36743715	2190	2190	2190	2190	4
417	20230613	134100	36734955	2200	2190	2200	2190	97
418	20230613	134000	36522030	2195	2190	2195	2190	12
419	20230613	133900	36495710	2195	2195	2195	2190	91
420	20230613	133800	36296055	2190	2195	2195	2190	7
421	20230613	133700	36280710	2195	2190	2195	2190	26
422	20230613	133600	36223750	2195	2190	2195	2190	79
423	20230613	133500	36050365	2195	2195	2195	2195	4
424	20230613	133400	36041585	2190	2195	2195	2190	74
425	20230613	133300	35879175	2190	2195	2195	2190	25
426	20230613	133200	35824410	2195	2195	2195	2195	71
427	20230613	133100	35668565	2190	2195	2195	2190	7
428	20230613	133000	35653220	2190	2195	2195	2190	92
429	20230613	132900	35451390	2190	2195	2195	2190	25
430	20230613	132800	35396625	2190	2195	2195	2190	4
431	20230613	132700	35387850	2195	2195	2195	2190	75
432	20230613	132600	35223245	2195	2195	2195	2190	11
433	20230613	132500	35199120	2190	2185	2190	2185	24
434	20230613	132400	35146585	2190	2195	2195	2185	20
435	20230613	132300	35102790	2190	2195	2195	2190	71
436	20230613	132200	34946965	2195	2190	2195	2190	8
437	20230613	132100	34929430	2195	2195	2195	2190	87
438	20230613	132000	34738555	2195	2190	2195	2190	7
439	20230613	131900	34723210	2195	2190	2195	2190	25
440	20230613	131800	34668445	2195	2190	2195	2190	7
441	20230613	131700	34653100	2195	2185	2195	2185	21
442	20230613	131600	34607185	2185	2190	2195	2185	80
443	20230613	131500	34431630	2195	2190	2195	2190	7
444	20230613	131400	34416285	2195	2195	2195	2195	69
445	20230613	131300	34264830	2190	2190	2195	2190	26
446	20230613	131200	34207875	2190	2195	2195	2190	74
447	20230613	131100	34045465	2190	2190	2195	2190	26
448	20230613	131000	33988510	2195	2195	2195	2195	3
449	20230613	130900	33981925	2190	2190	2195	2190	17
450	20230613	130800	33944640	2190	2190	2190	2190	3
451	20230613	130700	33938070	2190	2190	2190	2190	66
452	20230613	130600	33793530	2185	2190	2190	2185	25
453	20230613	130500	33738890	2195	2195	2195	2195	80
454	20230613	130400	33563290	2195	2190	2195	2190	7
455	20230613	130300	33547945	2190	2195	2195	2190	71
456	20230613	130200	33392105	2190	2195	2195	2190	25
457	20230613	130100	33337340	2190	2195	2195	2190	7
458	20230613	130000	33321995	2195	2190	2195	2190	91
459	20230613	125900	33122360	2195	2195	2195	2195	3
460	20230613	125800	33115775	2190	2190	2195	2190	7
461	20230613	125700	33100440	2190	2190	2195	2190	24
462	20230613	125600	33047865	2195	2195	2195	2195	70
463	20230613	125500	32894215	2190	2190	2195	2190	25
464	20230613	125400	32839450	2190	2195	2195	2190	73
465	20230613	125300	32679235	2190	2190	2195	2190	24
466	20230613	125200	32626660	2195	2195	2195	2195	3
467	20230613	125100	32620075	2195	2190	2195	2190	44
468	20230613	125000	32523615	2195	2190	2195	2190	7
469	20230613	124900	32508270	2195	2195	2195	2195	80
470	20230613	124800	32332670	2190	2195	2195	2190	36
471	20230613	124700	32253765	2195	2195	2195	2190	83
472	20230613	124600	32071600	2195	2190	2195	2190	7
473	20230613	124500	32056255	2195	2190	2195	2190	23
474	20230613	124400	32005870	2185	2185	2190	2185	8
475	20230613	124300	31988375	2185	2195	2195	2185	21
476	20230613	124200	31942460	2195	2190	2195	2190	84
477	20230613	124100	31758100	2195	2195	2195	2195	3
478	20230613	124000	31751515	2190	2195	2195	2190	73
479	20230613	123900	31591300	2190	2195	2195	2190	25
480	20230613	123800	31536535	2190	2195	2195	2190	89
481	20230613	123700	31341275	2190	2195	2195	2190	7
482	20230613	123600	31325930	2190	2195	2195	2190	7
483	20230613	123500	31310585	2185	2185	2190	2185	23
484	20230613	123400	31260315	2190	2190	2190	2190	3
485	20230613	123300	31253745	2195	2190	2195	2190	94
486	20230613	123200	31047510	2190	2195	2195	2190	17
487	20230613	123100	31010220	2195	2195	2195	2195	70
488	20230613	123000	30856570	2190	2195	2195	2190	21
489	20230613	122900	30810565	2195	2195	2195	2195	70
490	20230613	122800	30656915	2195	2195	2195	2195	3
491	20230613	122700	30650330	2195	2190	2195	2190	21
492	20230613	122600	30604325	2185	2190	2190	2185	19
493	20230613	122500	30562795	2195	2195	2195	2195	3
494	20230613	122400	30556210	2195	2195	2195	2195	81
495	20230613	122300	30378415	2195	2190	2195	2190	21
496	20230613	122200	30332410	2195	2195	2195	2195	70
497	20230613	122100	30178760	2195	2195	2195	2195	3
498	20230613	122000	30172175	2190	2190	2195	2190	88
499	20230613	121900	29979110	2195	2195	2195	2195	3
500	20230613	121800	29972525	2195	2195	2195	2195	9
501	20230613	121700	29952770	2190	2195	2195	2190	22
502	20230613	121600	29904575	2195	2190	2195	2190	4503
503	20230613	121500	20023665	2190	2190	2190	2185	89
504	20230613	121400	19828850	2190	2190	2190	2190	3
505	20230613	121300	19822280	2190	2190	2190	2190	69
506	20230613	121200	19671170	2185	2190	2190	2185	22
507	20230613	121100	19623085	2190	2190	2190	2190	70
508	20230613	121000	19469785	2185	2190	2190	2185	21
509	20230613	120900	19423885	2190	2190	2190	2190	3
510	20230613	120800	19417315	2190	2190	2190	2190	70
511	20230613	120700	19264015	2185	2190	2190	2185	22
512	20230613	120600	19215930	2190	2190	2190	2190	69
513	20230613	120500	19064820	2185	2190	2190	2185	21
514	20230613	120400	19018920	2190	2190	2190	2190	70
515	20230613	120300	18865620	2190	2190	2190	2190	3
516	20230613	120200	18859050	2190	2190	2190	2190	70
517	20230613	120100	18705750	2185	2190	2190	2185	22
518	20230613	120000	18657665	2190	2185	2190	2185	22
519	20230613	115900	18609580	2190	2190	2190	2190	69
520	20230613	115800	18458470	2190	2195	2195	2190	15
521	20230613	115700	18425605	2195	2195	2195	2190	89
522	20230613	115600	18230345	2195	2195	2195	2195	3
523	20230613	115500	18223760	2195	2190	2195	2190	90
524	20230613	115400	18026310	2195	2195	2195	2195	3
525	20230613	115300	18019725	2195	2190	2195	2190	18
526	20230613	115200	17980290	2185	2190	2190	2185	21
527	20230613	115100	17934390	2190	2190	2190	2190	3
528	20230613	115000	17927820	2190	2190	2190	2190	70
529	20230613	114900	17774520	2185	2190	2190	2185	22
530	20230613	114800	17726435	2190	2195	2195	2190	117
531	20230613	114700	17469855	2190	2195	2195	2190	23
532	20230613	114600	17419470	2195	2195	2195	2195	69
533	20230613	114500	17268015	2195	2195	2195	2195	3
534	20230613	114400	17261430	2195	2195	2195	2195	3
535	20230613	114300	17254845	2185	2190	2190	2185	37
536	20230613	114200	17173985	2185	2195	2195	2185	4
537	20230613	114100	17165215	2195	2195	2195	2195	85
538	20230613	114000	16978640	2195	2195	2195	2195	3
539	20230613	113900	16972055	2190	2195	2195	2190	87
540	20230613	113800	16781180	2195	2195	2195	2195	3
541	20230613	113700	16774595	2195	2190	2195	2190	88
542	20230613	113600	16581525	2190	2195	2195	2190	4
543	20230613	113500	16572750	2195	2190	2195	2190	18
544	20230613	113400	16533315	2190	2195	2195	2190	6
545	20230613	113300	16520160	2195	2195	2195	2195	3
546	20230613	113200	16513575	2190	2190	2190	2190	66
547	20230613	113100	16369035	2195	2195	2195	2195	3
548	20230613	113000	16362450	2195	2190	2195	2185	86
549	20230613	112900	16173855	2195	2195	2195	2195	3
550	20230613	112800	16167270	2195	2195	2195	2195	70
551	20230613	112700	16013620	2185	2190	2190	2185	18
552	20230613	112600	15974275	2195	2195	2195	2195	69
553	20230613	112500	15822820	2195	2195	2195	2195	3
554	20230613	112400	15816235	2185	2190	2190	2185	13
555	20230613	112300	15787815	2190	2190	2190	2190	70
556	20230613	112200	15634515	2190	2190	2190	2190	3
557	20230613	112100	15627945	2185	2190	2190	2185	89
558	20230613	112000	15433130	2190	2190	2190	2190	3
559	20230613	111900	15426560	2185	2190	2190	2185	87
560	20230613	111800	15236120	2190	2190	2190	2190	3
561	20230613	111700	15229550	2190	2190	2190	2190	70
562	20230613	111600	15076250	2185	2190	2190	2185	70
563	20230613	111500	14923285	2190	2190	2190	2190	3
564	20230613	111400	14916715	2190	2190	2190	2185	88
565	20230613	111300	14724085	2190	2190	2190	2190	3
566	20230613	111200	14717515	2190	2190	2190	2190	69
567	20230613	111100	14566405	2185	2190	2190	2185	22
568	20230613	111000	14518320	2190	2190	2190	2190	67
569	20230613	110900	14371590	2185	2190	2190	2185	21
570	20230613	110800	14325690	2190	2190	2190	2190	70
571	20230613	110700	14172390	2185	2190	2190	2185	50
572	20230613	110600	14063125	2190	2190	2190	2190	3
573	20230613	110500	14056555	2190	2190	2190	2185	88
574	20230613	110400	13863930	2190	2190	2190	2190	3
575	20230613	110300	13857360	2190	2190	2190	2190	79
576	20230613	110200	13684350	2190	2190	2190	2190	3
577	20230613	110100	13677780	2190	2190	2190	2190	70
578	20230613	110000	13524480	2190	2190	2190	2190	3
579	20230613	105900	13517910	2185	2190	2190	2185	70
580	20230613	105800	13364615	2185	2190	2190	2185	13
581	20230613	105700	13336195	2190	2190	2190	2190	1003
582	20230613	105600	11139625	2190	2190	2190	2190	70
583	20230613	105500	10986325	2190	2190	2190	2190	0
584	20230613	105400	10986325	2190	2190	2190	2190	70
585	20230613	105300	10833025	2190	2190	2190	2190	3
586	20230613	105200	10826455	2190	2190	2190	2185	70
587	20230613	105100	10673160	2190	2190	2190	2190	3
588	20230613	105000	10666590	2190	2190	2190	2190	70
589	20230613	104900	10513290	2190	2190	2190	2190	3
590	20230613	104800	10506720	2190	2190	2190	2190	3
591	20230613	104700	10500150	2190	2190	2190	2190	70
592	20230613	104600	10346850	2190	2185	2190	2185	4
593	20230613	104500	10338095	2190	2190	2190	2190	69
594	20230613	104400	10186985	2190	2190	2190	2190	12
595	20230613	104300	10160705	2190	2190	2190	2190	70
596	20230613	104200	10007405	2190	2190	2190	2190	3
597	20230613	104100	10000835	2190	2190	2190	2190	70
598	20230613	104000	9847535	2190	2185	2190	2185	62
599	20230613	103900	9712000	2190	2190	2190	2190	3
600	20230613	103800	9705430	2190	2190	2190	2190	69
601	20230613	103700	9554320	2190	2190	2190	2190	3
602	20230613	103600	9547750	2190	2190	2190	2190	70
603	20230613	103500	9394450	2190	2190	2190	2190	3
604	20230613	103400	9387880	2190	2185	2190	2185	71
605	20230613	103300	9232395	2190	2190	2190	2190	3
606	20230613	103200	9225825	2190	2190	2190	2190	69
607	20230613	103100	9074715	2190	2190	2190	2190	3
608	20230613	103000	9068145	2190	2185	2190	2185	327
609	20230613	102900	8353635	2190	2190	2190	2190	70
610	20230613	102800	8200335	2190	2190	2190	2190	3
611	20230613	102700	8193765	2190	2185	2190	2185	1548
612	20230613	102600	4811035	2185	2185	2185	2185	3
613	20230613	102500	4804480	2185	2185	2185	2185	69
614	20230613	102400	4653715	2185	2185	2185	2185	3
615	20230613	102300	4647160	2185	2185	2185	2185	70
616	20230613	102200	4494210	2185	2185	2185	2185	3
617	20230613	102100	4487655	2185	2180	2185	2180	14
618	20230613	102000	4457070	2185	2185	2185	2185	70
619	20230613	101900	4304120	2185	2185	2185	2185	3
620	20230613	101800	4297565	2185	2185	2185	2185	66
621	20230613	101700	4153355	2185	2185	2185	2185	3
622	20230613	101600	4146800	2185	2185	2185	2185	70
623	20230613	101500	3993850	2185	2180	2185	2180	4
624	20230613	101400	3985115	2185	2185	2185	2185	3
625	20230613	101300	3978560	2185	2185	2185	2185	70
626	20230613	101200	3825610	2185	2185	2185	2185	3
627	20230613	101100	3819055	2185	2185	2185	2185	69
628	20230613	101000	3668290	2185	2185	2185	2185	3
629	20230613	100900	3661735	2185	2180	2185	2180	71
630	20230613	100800	3506605	2185	2185	2185	2185	3
631	20230613	100700	3500050	2185	2185	2185	2185	70
632	20230613	100600	3347100	2185	2185	2185	2185	3
633	20230613	100500	3340545	2185	2185	2185	2185	3
634	20230613	100400	3333990	2185	2185	2185	2185	69
635	20230613	100300	3183225	2185	2185	2185	2185	3
636	20230613	100200	3176670	2180	2185	2185	2180	71
637	20230613	100100	3021540	2185	2185	2185	2185	3
638	20230613	100000	3014985	2185	2185	2185	2185	70
639	20230613	095900	2862035	2185	2185	2185	2185	3
640	20230613	095800	2855480	2185	2185	2185	2185	69
641	20230613	095700	2704715	2185	2185	2185	2185	3
642	20230613	095600	2698160	2180	2185	2185	2180	4
643	20230613	095500	2689425	2185	2185	2185	2185	70
644	20230613	095400	2536475	2185	2185	2185	2185	3
645	20230613	095300	2529920	2185	2185	2185	2185	75
646	20230613	095200	2366045	2185	2185	2185	2185	3
647	20230613	095100	2359490	2185	2185	2185	2185	134
648	20230613	095000	2066700	2185	2180	2185	2180	4
649	20230613	094900	2057965	2185	2180	2185	2180	128
650	20230613	094800	1778575	2185	2185	2185	2185	3
651	20230613	094700	1772020	2185	2185	2185	2185	3
652	20230613	094600	1765465	2180	2180	2180	2180	6
653	20230613	094500	1752385	2180	2180	2180	2180	3
654	20230613	094400	1745845	2180	2175	2180	2175	4
655	20230613	094300	1737130	2180	2180	2180	2180	3
656	20230613	094200	1730590	2180	2180	2180	2180	70
657	20230613	094100	1577990	2185	2185	2185	2185	3
658	20230613	094000	1571435	2185	2185	2185	2185	70
659	20230613	093900	1418485	2185	2185	2185	2185	3
660	20230613	093800	1411930	2185	2180	2185	2180	3
661	20230613	093700	1405380	2185	2185	2185	2185	3
662	20230613	093600	1398825	2185	2185	2185	2185	3
663	20230613	093500	1392270	2185	2185	2185	2185	3
664	20230613	093400	1385715	2185	2185	2185	2185	3
665	20230613	093300	1379160	2185	2185	2185	2185	3
666	20230613	093200	1372605	2185	2180	2185	2180	3
667	20230613	093100	1366055	2185	2185	2185	2185	3
668	20230613	093000	1359500	2185	2185	2185	2185	3
669	20230613	092900	1352945	2185	2185	2185	2185	3
670	20230613	092800	1346390	2185	2180	2185	2180	33
671	20230613	092700	1274400	2180	2180	2180	2180	3
672	20230613	092600	1267860	2180	2180	2180	2180	3
673	20230613	092500	1261320	2185	2185	2185	2185	3
674	20230613	092400	1254765	2185	2185	2185	2185	3
675	20230613	092300	1248210	2185	2185	2185	2185	3
676	20230613	092200	1241655	2185	2185	2185	2185	3
677	20230613	092100	1235100	2165	2185	2185	2165	4
678	20230613	092000	1226380	2185	2185	2185	2185	3
679	20230613	091900	1219825	2190	2190	2190	2190	3
680	20230613	091800	1213255	2190	2190	2190	2190	3
681	20230613	091700	1206685	2190	2190	2190	2190	3
682	20230613	091600	1200115	2190	2190	2190	2190	3
683	20230613	091500	1193545	2190	2190	2190	2190	3
684	20230613	091400	1186975	2165	2170	2190	2165	539
685	20230613	091300	17520	2190	2190	2190	2190	6
686	20230613	091200	4380	2190	2190	2190	2190	2
687	20230613	091100	0	2185	2185	2185	2185	0
688	20230613	091000	0	2185	2185	2185	2185	0
689	20230613	090900	0	2185	2185	2185	2185	0
690	20230613	090800	0	2185	2185	2185	2185	0
691	20230613	090700	0	2185	2185	2185	2185	0
692	20230613	090600	0	2185	2185	2185	2185	0
693	20230613	090500	0	2185	2185	2185	2185	0
694	20230613	090400	0	2185	2185	2185	2185	0
695	20230613	090300	0	2185	2185	2185	2185	0
696	20230613	090200	0	2185	2185	2185	2185	0
697	20230613	090100	0	2185	2185	2185	2185	0
698	20230613	090000	0	2185	2185	2185	2185	0