KissMeData/377460/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195000	182156110	5590	5590	5590	5590	518
3	20230613	194900	182156110	5590	5590	5590	5590	0
4	20230613	194800	182156110	5590	5590	5590	5590	0
5	20230613	194700	182156110	5590	5590	5590	5590	0
6	20230613	194600	182156110	5590	5590	5590	5590	0
7	20230613	194500	182156110	5590	5590	5590	5590	0
8	20230613	194400	182156110	5590	5590	5590	5590	0
9	20230613	194300	182156110	5590	5590	5590	5590	0
10	20230613	194200	182156110	5590	5590	5590	5590	0
11	20230613	194100	182156110	5590	5590	5590	5590	0
12	20230613	194000	182156110	5590	5590	5590	5590	0
13	20230613	193900	182156110	5590	5590	5590	5590	0
14	20230613	193800	182156110	5590	5590	5590	5590	0
15	20230613	193700	182156110	5590	5590	5590	5590	0
16	20230613	193600	182156110	5590	5590	5590	5590	0
17	20230613	193500	182156110	5590	5590	5590	5590	0
18	20230613	193400	182156110	5590	5590	5590	5590	0
19	20230613	193300	182156110	5590	5590	5590	5590	0
20	20230613	193200	182156110	5590	5590	5590	5590	0
21	20230613	193100	182156110	5590	5590	5590	5590	0
22	20230613	193000	182156110	5590	5590	5590	5590	0
23	20230613	192900	182156110	5590	5590	5590	5590	0
24	20230613	192800	182156110	5590	5590	5590	5590	0
25	20230613	192700	182156110	5590	5590	5590	5590	0
26	20230613	192600	182156110	5590	5590	5590	5590	0
27	20230613	192500	182156110	5590	5590	5590	5590	0
28	20230613	192400	182156110	5590	5590	5590	5590	0
29	20230613	192300	182156110	5590	5590	5590	5590	0
30	20230613	192200	182156110	5590	5590	5590	5590	0
31	20230613	192100	182156110	5590	5590	5590	5590	0
32	20230613	192000	182156110	5590	5590	5590	5590	518
33	20230613	191900	182156110	5590	5590	5590	5590	0
34	20230613	191800	182156110	5590	5590	5590	5590	0
35	20230613	191700	182156110	5590	5590	5590	5590	0
36	20230613	191600	182156110	5590	5590	5590	5590	0
37	20230613	191500	182156110	5590	5590	5590	5590	0
38	20230613	191400	182156110	5590	5590	5590	5590	0
39	20230613	191300	182156110	5590	5590	5590	5590	0
40	20230613	191200	182156110	5590	5590	5590	5590	0
41	20230613	191100	182156110	5590	5590	5590	5590	0
42	20230613	191000	182156110	5590	5590	5590	5590	0
43	20230613	190900	182156110	5590	5590	5590	5590	0
44	20230613	190800	182156110	5590	5590	5590	5590	0
45	20230613	190700	182156110	5590	5590	5590	5590	0
46	20230613	190600	182156110	5590	5590	5590	5590	0
47	20230613	190500	182156110	5590	5590	5590	5590	0
48	20230613	190400	182156110	5590	5590	5590	5590	0
49	20230613	190300	182156110	5590	5590	5590	5590	0
50	20230613	190200	182156110	5590	5590	5590	5590	0
51	20230613	190100	182156110	5590	5590	5590	5590	0
52	20230613	190000	182156110	5590	5590	5590	5590	0
53	20230613	185900	182156110	5590	5590	5590	5590	0
54	20230613	185800	182156110	5590	5590	5590	5590	0
55	20230613	185700	182156110	5590	5590	5590	5590	0
56	20230613	185600	182156110	5590	5590	5590	5590	0
57	20230613	185500	182156110	5590	5590	5590	5590	0
58	20230613	185400	182156110	5590	5590	5590	5590	0
59	20230613	185300	182156110	5590	5590	5590	5590	0
60	20230613	185200	182156110	5590	5590	5590	5590	0
61	20230613	185100	182156110	5590	5590	5590	5590	0
62	20230613	185000	182156110	5590	5590	5590	5590	518
63	20230613	184900	182156110	5590	5590	5590	5590	0
64	20230613	184800	182156110	5590	5590	5590	5590	0
65	20230613	184700	182156110	5590	5590	5590	5590	0
66	20230613	184600	182156110	5590	5590	5590	5590	0
67	20230613	184500	182156110	5590	5590	5590	5590	0
68	20230613	184400	182156110	5590	5590	5590	5590	0
69	20230613	184300	182156110	5590	5590	5590	5590	0
70	20230613	184200	182156110	5590	5590	5590	5590	0
71	20230613	184100	182156110	5590	5590	5590	5590	0
72	20230613	184000	182156110	5590	5590	5590	5590	0
73	20230613	183900	182156110	5590	5590	5590	5590	0
74	20230613	183800	182156110	5590	5590	5590	5590	0
75	20230613	183700	182156110	5590	5590	5590	5590	0
76	20230613	183600	182156110	5590	5590	5590	5590	0
77	20230613	183500	182156110	5590	5590	5590	5590	0
78	20230613	183400	182156110	5590	5590	5590	5590	0
79	20230613	183300	182156110	5590	5590	5590	5590	0
80	20230613	183200	182156110	5590	5590	5590	5590	0
81	20230613	183100	182156110	5590	5590	5590	5590	0
82	20230613	183000	182156110	5590	5590	5590	5590	0
83	20230613	182900	182156110	5590	5590	5590	5590	0
84	20230613	182800	182156110	5590	5590	5590	5590	0
85	20230613	182700	182156110	5590	5590	5590	5590	0
86	20230613	182600	182156110	5590	5590	5590	5590	0
87	20230613	182500	182156110	5590	5590	5590	5590	0
88	20230613	182400	182156110	5590	5590	5590	5590	0
89	20230613	182300	182156110	5590	5590	5590	5590	0
90	20230613	182200	182156110	5590	5590	5590	5590	0
91	20230613	182100	182156110	5590	5590	5590	5590	0
92	20230613	182000	182156110	5590	5590	5590	5590	518
93	20230613	181900	182156110	5590	5590	5590	5590	0
94	20230613	181800	182156110	5590	5590	5590	5590	0
95	20230613	181700	182156110	5590	5590	5590	5590	0
96	20230613	181600	182156110	5590	5590	5590	5590	0
97	20230613	181500	182156110	5590	5590	5590	5590	0
98	20230613	181400	182156110	5590	5590	5590	5590	0
99	20230613	181300	182156110	5590	5590	5590	5590	0
100	20230613	181200	182156110	5590	5590	5590	5590	0
101	20230613	181100	182156110	5590	5590	5590	5590	0
102	20230613	181000	182156110	5590	5590	5590	5590	0
103	20230613	180900	182156110	5590	5590	5590	5590	0
104	20230613	180800	182156110	5590	5590	5590	5590	0
105	20230613	180700	182156110	5590	5590	5590	5590	0
106	20230613	180600	182156110	5590	5590	5590	5590	0
107	20230613	180500	182156110	5590	5590	5590	5590	0
108	20230613	180400	182156110	5590	5590	5590	5590	0
109	20230613	180300	182156110	5590	5590	5590	5590	0
110	20230613	180200	182156110	5590	5590	5590	5590	0
111	20230613	180100	182156110	5590	5590	5590	5590	0
112	20230613	180000	182156110	5590	5590	5590	5590	0
113	20230613	175900	182156110	5590	5590	5590	5590	0
114	20230613	175800	182156110	5590	5590	5590	5590	0
115	20230613	175700	182156110	5590	5590	5590	5590	0
116	20230613	175600	182156110	5590	5590	5590	5590	0
117	20230613	175500	182156110	5590	5590	5590	5590	0
118	20230613	175400	182156110	5590	5590	5590	5590	0
119	20230613	175300	182156110	5590	5590	5590	5590	0
120	20230613	175200	182156110	5590	5590	5590	5590	0
121	20230613	175100	182156110	5590	5590	5590	5590	0
122	20230613	175000	182156110	5590	5590	5590	5590	518
123	20230613	174900	182156110	5590	5590	5590	5590	0
124	20230613	174800	182156110	5590	5590	5590	5590	0
125	20230613	174700	182156110	5590	5590	5590	5590	0
126	20230613	174600	182156110	5590	5590	5590	5590	0
127	20230613	174500	182156110	5590	5590	5590	5590	0
128	20230613	174400	182156110	5590	5590	5590	5590	0
129	20230613	174300	182156110	5590	5590	5590	5590	0
130	20230613	174200	182156110	5590	5590	5590	5590	0
131	20230613	174100	182156110	5590	5590	5590	5590	0
132	20230613	174000	182156110	5590	5590	5590	5590	0
133	20230613	173900	182156110	5590	5590	5590	5590	0
134	20230613	173800	182156110	5590	5590	5590	5590	0
135	20230613	173700	182156110	5590	5590	5590	5590	0
136	20230613	173600	182156110	5590	5590	5590	5590	0
137	20230613	173500	182156110	5590	5590	5590	5590	0
138	20230613	173400	182156110	5590	5590	5590	5590	0
139	20230613	173300	182156110	5590	5590	5590	5590	0
140	20230613	173200	182156110	5590	5590	5590	5590	0
141	20230613	173100	182156110	5590	5590	5590	5590	0
142	20230613	173000	182156110	5590	5590	5590	5590	0
143	20230613	172900	182156110	5590	5590	5590	5590	0
144	20230613	172800	182156110	5590	5590	5590	5590	0
145	20230613	172700	182156110	5590	5590	5590	5590	0
146	20230613	172600	182156110	5590	5590	5590	5590	0
147	20230613	172500	182156110	5590	5590	5590	5590	0
148	20230613	172400	182156110	5590	5590	5590	5590	0
149	20230613	172300	182156110	5590	5590	5590	5590	0
150	20230613	172200	182156110	5590	5590	5590	5590	0
151	20230613	172100	182156110	5590	5590	5590	5590	0
152	20230613	172000	182156110	5590	5590	5590	5590	518
153	20230613	171900	182156110	5590	5590	5590	5590	0
154	20230613	171800	182156110	5590	5590	5590	5590	0
155	20230613	171700	182156110	5590	5590	5590	5590	0
156	20230613	171600	182156110	5590	5590	5590	5590	0
157	20230613	171500	182156110	5590	5590	5590	5590	0
158	20230613	171400	182156110	5590	5590	5590	5590	0
159	20230613	171300	182156110	5590	5590	5590	5590	0
160	20230613	171200	182156110	5590	5590	5590	5590	0
161	20230613	171100	182156110	5590	5590	5590	5590	0
162	20230613	171000	182156110	5590	5590	5590	5590	0
163	20230613	170900	182156110	5590	5590	5590	5590	0
164	20230613	170800	182156110	5590	5590	5590	5590	0
165	20230613	170700	182156110	5590	5590	5590	5590	0
166	20230613	170600	182156110	5590	5590	5590	5590	0
167	20230613	170500	182156110	5590	5590	5590	5590	0
168	20230613	170400	182156110	5590	5590	5590	5590	0
169	20230613	170300	182156110	5590	5590	5590	5590	0
170	20230613	170200	182156110	5590	5590	5590	5590	0
171	20230613	170100	182156110	5590	5590	5590	5590	0
172	20230613	170000	182156110	5590	5590	5590	5590	0
173	20230613	165900	182156110	5590	5590	5590	5590	0
174	20230613	165800	182156110	5590	5590	5590	5590	0
175	20230613	165700	182156110	5590	5590	5590	5590	0
176	20230613	165600	182156110	5590	5590	5590	5590	0
177	20230613	165500	182156110	5590	5590	5590	5590	0
178	20230613	165400	182156110	5590	5590	5590	5590	0
179	20230613	165300	182156110	5590	5590	5590	5590	0
180	20230613	165200	182156110	5590	5590	5590	5590	0
181	20230613	165100	182156110	5590	5590	5590	5590	0
182	20230613	165000	182156110	5590	5590	5590	5590	518
183	20230613	164900	182156110	5590	5590	5590	5590	0
184	20230613	164800	182156110	5590	5590	5590	5590	0
185	20230613	164700	182156110	5590	5590	5590	5590	0
186	20230613	164600	182156110	5590	5590	5590	5590	0
187	20230613	164500	182156110	5590	5590	5590	5590	0
188	20230613	164400	182156110	5590	5590	5590	5590	0
189	20230613	164300	182156110	5590	5590	5590	5590	0
190	20230613	164200	182156110	5590	5590	5590	5590	0
191	20230613	164100	182156110	5590	5590	5590	5590	0
192	20230613	164000	182156110	5590	5590	5590	5590	0
193	20230613	163900	182156110	5590	5590	5590	5590	0
194	20230613	163800	182156110	5590	5590	5590	5590	0
195	20230613	163700	182156110	5590	5590	5590	5590	0
196	20230613	163600	182156110	5590	5590	5590	5590	0
197	20230613	163500	182156110	5590	5590	5590	5590	0
198	20230613	163400	182156110	5590	5590	5590	5590	0
199	20230613	163300	182156110	5590	5590	5590	5590	0
200	20230613	163200	182156110	5590	5590	5590	5590	0
201	20230613	163100	182156110	5590	5590	5590	5590	0
202	20230613	163000	182156110	5590	5590	5590	5590	0
203	20230613	162900	182156110	5590	5590	5590	5590	0
204	20230613	162800	182156110	5590	5590	5590	5590	0
205	20230613	162700	182156110	5590	5590	5590	5590	0
206	20230613	162600	182156110	5590	5590	5590	5590	0
207	20230613	162500	182156110	5590	5590	5590	5590	0
208	20230613	162400	182156110	5590	5590	5590	5590	0
209	20230613	162300	182156110	5590	5590	5590	5590	0
210	20230613	162200	182156110	5590	5590	5590	5590	0
211	20230613	162100	182156110	5590	5590	5590	5590	0
212	20230613	162000	182156110	5590	5590	5590	5590	518
213	20230613	161900	182156110	5590	5590	5590	5590	0
214	20230613	161800	182156110	5590	5590	5590	5590	0
215	20230613	161700	182156110	5590	5590	5590	5590	0
216	20230613	161600	182156110	5590	5590	5590	5590	0
217	20230613	161500	182156110	5590	5590	5590	5590	0
218	20230613	161400	182156110	5590	5590	5590	5590	0
219	20230613	161300	182156110	5590	5590	5590	5590	0
220	20230613	161200	182156110	5590	5590	5590	5590	0
221	20230613	161100	182156110	5590	5590	5590	5590	0
222	20230613	161000	182156110	5590	5590	5590	5590	0
223	20230613	160900	182156110	5590	5590	5590	5590	0
224	20230613	160800	182156110	5590	5590	5590	5590	0
225	20230613	160700	182156110	5590	5590	5590	5590	0
226	20230613	160600	182156110	5590	5590	5590	5590	0
227	20230613	160500	182156110	5590	5590	5590	5590	0
228	20230613	160400	182156110	5590	5590	5590	5590	0
229	20230613	160300	182156110	5590	5590	5590	5590	0
230	20230613	160200	182156110	5590	5590	5590	5590	0
231	20230613	160100	182156110	5590	5590	5590	5590	0
232	20230613	160000	182156110	5590	5590	5590	5590	0
233	20230613	155900	182156110	5590	5590	5590	5590	0
234	20230613	155800	182156110	5590	5590	5590	5590	0
235	20230613	155700	182156110	5590	5590	5590	5590	0
236	20230613	155600	182156110	5590	5590	5590	5590	0
237	20230613	155500	182156110	5590	5590	5590	5590	0
238	20230613	155400	182156110	5590	5590	5590	5590	0
239	20230613	155300	182156110	5590	5590	5590	5590	0
240	20230613	155200	182156110	5590	5590	5590	5590	0
241	20230613	155100	182156110	5590	5590	5590	5590	0
242	20230613	155000	182156110	5590	5590	5590	5590	518
243	20230613	154900	182156110	5590	5590	5590	5590	0
244	20230613	154800	182156110	5590	5590	5590	5590	0
245	20230613	154700	182156110	5590	5590	5590	5590	0
246	20230613	154600	182156110	5590	5590	5590	5590	0
247	20230613	154500	182156110	5590	5590	5590	5590	0
248	20230613	154400	182156110	5590	5590	5590	5590	0
249	20230613	154300	182156110	5590	5590	5590	5590	0
250	20230613	154200	182156110	5590	5590	5590	5590	0
251	20230613	154100	182156110	5590	5590	5590	5590	0
252	20230613	154000	182156110	5590	5590	5590	5590	0
253	20230613	153900	182156110	5590	5590	5590	5590	0
254	20230613	153800	182156110	5590	5590	5590	5590	0
255	20230613	153700	182156110	5590	5590	5590	5590	0
256	20230613	153600	182156110	5590	5590	5590	5590	0
257	20230613	153500	182156110	5590	5590	5590	5590	0
258	20230613	153400	182156110	5590	5590	5590	5590	0
259	20230613	153300	182156110	5590	5590	5590	5590	0
260	20230613	153200	182156110	5590	5590	5590	5590	0
261	20230613	153100	182156110	5590	5590	5590	5590	0
262	20230613	153000	182156110	5590	5590	5590	5590	518
263	20230613	152900	179260490	5570	5570	5570	5570	0
264	20230613	152800	179260490	5570	5570	5570	5570	0
265	20230613	152700	179260490	5570	5570	5570	5570	0
266	20230613	152600	179260490	5570	5570	5570	5570	0
267	20230613	152500	179260490	5570	5570	5570	5570	0
268	20230613	152400	179260490	5570	5570	5570	5570	0
269	20230613	152300	179260490	5570	5570	5570	5570	0
270	20230613	152200	179260490	5570	5570	5570	5570	0
271	20230613	152100	179260490	5570	5570	5570	5570	0
272	20230613	152000	179260490	5570	5570	5570	5570	0
273	20230613	151900	179260490	5570	5570	5570	5570	19
274	20230613	151800	179154660	5590	5590	5590	5590	250
275	20230613	151700	177757160	5590	5590	5590	5590	0
276	20230613	151600	177757160	5590	5590	5590	5590	0
277	20230613	151500	177757160	5590	5590	5590	5590	0
278	20230613	151400	177757160	5590	5580	5590	5580	34
279	20230613	151300	177567260	5570	5570	5570	5570	0
280	20230613	151200	177567260	5570	5570	5570	5570	20
281	20230613	151100	177455860	5580	5580	5580	5570	1029
282	20230613	151000	171724230	5580	5580	5580	5580	74
283	20230613	150900	171311310	5580	5580	5580	5580	0
284	20230613	150800	171311310	5580	5580	5580	5580	3
285	20230613	150700	171294570	5580	5580	5580	5580	0
286	20230613	150600	171294570	5580	5580	5580	5580	0
287	20230613	150500	171294570	5580	5580	5580	5580	1
288	20230613	150400	171288990	5580	5580	5580	5580	0
289	20230613	150300	171288990	5580	5580	5580	5580	96
290	20230613	150200	170753310	5590	5590	5590	5590	0
291	20230613	150100	170753310	5590	5590	5590	5590	0
292	20230613	150000	170753310	5590	5590	5590	5590	10
293	20230613	145900	170697410	5590	5590	5590	5590	0
294	20230613	145800	170697410	5590	5590	5590	5590	153
295	20230613	145700	169842140	5590	5590	5590	5590	0
296	20230613	145600	169842140	5590	5590	5590	5580	1051
297	20230613	145500	163973150	5600	5600	5600	5600	0
298	20230613	145400	163973150	5600	5600	5600	5600	0
299	20230613	145300	163973150	5600	5600	5600	5600	2
300	20230613	145200	163961950	5600	5600	5600	5600	2
301	20230613	145100	163950750	5600	5600	5600	5600	0
302	20230613	145000	163950750	5600	5600	5600	5600	0
303	20230613	144900	163950750	5600	5600	5600	5600	5
304	20230613	144800	163922750	5600	5600	5600	5600	0
305	20230613	144700	163922750	5600	5600	5600	5600	5
306	20230613	144600	163894750	5590	5600	5600	5590	150
307	20230613	144500	163055250	5590	5610	5610	5590	34
308	20230613	144400	162865110	5600	5600	5600	5600	0
309	20230613	144300	162865110	5600	5600	5600	5600	0
310	20230613	144200	162865110	5600	5600	5600	5600	10
311	20230613	144100	162809110	5600	5600	5600	5600	0
312	20230613	144000	162809110	5600	5600	5600	5600	0
313	20230613	143900	162809110	5600	5600	5600	5600	0
314	20230613	143800	162809110	5600	5600	5600	5600	1
315	20230613	143700	162803510	5600	5600	5600	5600	0
316	20230613	143600	162803510	5600	5600	5600	5600	1
317	20230613	143500	162797910	5600	5600	5600	5600	0
318	20230613	143400	162797910	5600	5600	5600	5600	30
319	20230613	143300	162629910	5600	5600	5600	5600	500
320	20230613	143200	159829910	5600	5600	5600	5600	1
321	20230613	143100	159824310	5600	5600	5600	5600	1
322	20230613	143000	159818710	5590	5590	5590	5590	2
323	20230613	142900	159807530	5590	5590	5590	5590	0
324	20230613	142800	159807530	5590	5590	5590	5590	0
325	20230613	142700	159807530	5590	5590	5590	5590	1
326	20230613	142600	159801940	5590	5590	5590	5590	0
327	20230613	142500	159801940	5590	5590	5590	5590	31
328	20230613	142400	159628650	5590	5590	5590	5590	0
329	20230613	142300	159628650	5590	5590	5590	5590	0
330	20230613	142200	159628650	5590	5590	5590	5590	12
331	20230613	142100	159561570	5590	5590	5590	5590	5
332	20230613	142000	159533620	5590	5590	5590	5590	5
333	20230613	141900	159505670	5600	5600	5600	5600	0
334	20230613	141800	159505670	5600	5600	5600	5600	50
335	20230613	141700	159225670	5600	5600	5600	5600	0
336	20230613	141600	159225670	5600	5600	5600	5600	1
337	20230613	141500	159220070	5600	5600	5600	5600	1
338	20230613	141400	159214470	5590	5590	5590	5590	0
339	20230613	141300	159214470	5590	5590	5590	5590	0
340	20230613	141200	159214470	5590	5590	5590	5590	0
341	20230613	141100	159214470	5590	5590	5590	5590	5
342	20230613	141000	159186520	5590	5590	5590	5590	110
343	20230613	140900	158571620	5590	5590	5590	5590	0
344	20230613	140800	158571620	5590	5600	5600	5590	150
345	20230613	140700	157732620	5590	5590	5590	5590	98
346	20230613	140600	157184800	5590	5590	5590	5590	2
347	20230613	140500	157173620	5580	5580	5580	5580	0
348	20230613	140400	157173620	5580	5580	5580	5580	0
349	20230613	140300	157173620	5580	5580	5580	5580	8
350	20230613	140200	157128980	5580	5580	5580	5580	8
351	20230613	140100	157084340	5580	5590	5590	5580	93
352	20230613	140000	156565390	5590	5590	5590	5590	2
353	20230613	135900	156554210	5590	5590	5590	5590	3
354	20230613	135800	156537440	5580	5580	5580	5580	0
355	20230613	135700	156537440	5580	5580	5580	5580	0
356	20230613	135600	156537440	5580	5580	5580	5580	0
357	20230613	135500	156537440	5580	5580	5580	5580	0
358	20230613	135400	156537440	5580	5580	5580	5580	0
359	20230613	135300	156537440	5580	5580	5580	5580	0
360	20230613	135200	156537440	5580	5580	5580	5580	0
361	20230613	135100	156537440	5580	5580	5580	5580	0
362	20230613	135000	156537440	5580	5580	5580	5580	0
363	20230613	134900	156537440	5580	5580	5580	5580	0
364	20230613	134800	156537440	5580	5580	5580	5580	0
365	20230613	134700	156537440	5580	5580	5580	5580	0
366	20230613	134600	156537440	5580	5580	5580	5580	0
367	20230613	134500	156537440	5580	5580	5580	5580	29
368	20230613	134400	156375620	5590	5590	5590	5590	0
369	20230613	134300	156375620	5590	5590	5590	5590	0
370	20230613	134200	156375620	5590	5590	5590	5590	0
371	20230613	134100	156375620	5590	5590	5590	5590	0
372	20230613	134000	156375620	5590	5590	5590	5590	0
373	20230613	133900	156375620	5590	5590	5590	5590	0
374	20230613	133800	156375620	5590	5590	5590	5590	1
375	20230613	133700	156370030	5580	5580	5580	5580	0
376	20230613	133600	156370030	5580	5580	5580	5580	0
377	20230613	133500	156370030	5580	5580	5580	5580	1
378	20230613	133400	156364450	5590	5590	5590	5590	10
379	20230613	133300	156308550	5570	5570	5570	5570	0
380	20230613	133200	156308550	5570	5570	5570	5570	0
381	20230613	133100	156308550	5570	5570	5570	5570	0
382	20230613	133000	156308550	5570	5570	5570	5570	0
383	20230613	132900	156308550	5570	5570	5570	5570	0
384	20230613	132800	156308550	5570	5570	5570	5570	0
385	20230613	132700	156308550	5570	5570	5570	5570	0
386	20230613	132600	156308550	5570	5570	5570	5570	0
387	20230613	132500	156308550	5570	5570	5570	5570	0
388	20230613	132400	156308550	5570	5570	5570	5570	0
389	20230613	132300	156308550	5570	5570	5570	5570	20
390	20230613	132200	156197150	5570	5570	5570	5570	1
391	20230613	132100	156191580	5570	5570	5570	5570	1
392	20230613	132000	156186010	5570	5570	5570	5570	15
393	20230613	131900	156102460	5590	5590	5590	5590	0
394	20230613	131800	156102460	5590	5590	5590	5590	0
395	20230613	131700	156102460	5590	5590	5590	5590	0
396	20230613	131600	156102460	5590	5590	5590	5590	0
397	20230613	131500	156102460	5590	5590	5590	5590	0
398	20230613	131400	156102460	5590	5590	5590	5590	0
399	20230613	131300	156102460	5590	5590	5590	5590	0
400	20230613	131200	156102460	5590	5590	5590	5590	0
401	20230613	131100	156102460	5590	5590	5590	5590	10
402	20230613	131000	156046560	5570	5570	5570	5570	0
403	20230613	130900	156046560	5570	5570	5570	5570	0
404	20230613	130800	156046560	5570	5570	5570	5570	0
405	20230613	130700	156046560	5570	5570	5570	5570	0
406	20230613	130600	156046560	5570	5570	5570	5570	10
407	20230613	130500	155990860	5570	5570	5570	5570	1010
408	20230613	130400	150365160	5580	5580	5580	5580	0
409	20230613	130300	150365160	5580	5590	5590	5580	346
410	20230613	130200	148434460	5600	5600	5600	5600	0
411	20230613	130100	148434460	5600	5600	5600	5600	0
412	20230613	130000	148434460	5600	5600	5600	5600	0
413	20230613	125900	148434460	5600	5600	5600	5600	1
414	20230613	125800	148428860	5600	5600	5600	5600	0
415	20230613	125700	148428860	5600	5600	5600	5600	0
416	20230613	125600	148428860	5600	5600	5600	5600	0
417	20230613	125500	148428860	5600	5600	5600	5600	1
418	20230613	125400	148423260	5590	5590	5590	5590	0
419	20230613	125300	148423260	5590	5590	5590	5590	0
420	20230613	125200	148423260	5590	5590	5590	5590	0
421	20230613	125100	148423260	5590	5600	5600	5590	178
422	20230613	125000	147426860	5610	5610	5610	5610	0
423	20230613	124900	147426860	5610	5610	5610	5610	0
424	20230613	124800	147426860	5610	5610	5610	5610	0
425	20230613	124700	147426860	5610	5610	5610	5610	0
426	20230613	124600	147426860	5610	5610	5610	5610	0
427	20230613	124500	147426860	5610	5610	5610	5610	1
428	20230613	124400	147421250	5600	5600	5600	5600	0
429	20230613	124300	147421250	5600	5600	5600	5600	17
430	20230613	124200	147326050	5600	5600	5600	5600	0
431	20230613	124100	147326050	5600	5600	5600	5600	0
432	20230613	124000	147326050	5600	5600	5600	5600	0
433	20230613	123900	147326050	5600	5600	5600	5600	46
434	20230613	123800	147068450	5580	5590	5590	5580	450
435	20230613	123700	144555910	5600	5600	5600	5600	0
436	20230613	123600	144555910	5600	5600	5600	5600	0
437	20230613	123500	144555910	5600	5600	5600	5600	0
438	20230613	123400	144555910	5600	5600	5600	5600	0
439	20230613	123300	144555910	5600	5600	5600	5600	0
440	20230613	123200	144555910	5600	5610	5610	5600	81
441	20230613	123100	144102300	5600	5600	5600	5600	0
442	20230613	123000	144102300	5600	5600	5600	5600	581
443	20230613	122900	140848700	5600	5600	5600	5600	0
444	20230613	122800	140848700	5600	5600	5600	5600	0
445	20230613	122700	140848700	5600	5600	5600	5600	0
446	20230613	122600	140848700	5600	5600	5600	5600	1
447	20230613	122500	140843100	5590	5590	5590	5590	0
448	20230613	122400	140843100	5590	5590	5590	5590	0
449	20230613	122300	140843100	5590	5590	5590	5590	20
450	20230613	122200	140731300	5590	5590	5590	5590	171
451	20230613	122100	139775410	5590	5590	5590	5590	0
452	20230613	122000	139775410	5590	5590	5590	5590	0
453	20230613	121900	139775410	5590	5590	5590	5590	0
454	20230613	121800	139775410	5590	5590	5590	5590	0
455	20230613	121700	139775410	5590	5590	5590	5590	0
456	20230613	121600	139775410	5590	5590	5590	5590	0
457	20230613	121500	139775410	5590	5590	5590	5590	0
458	20230613	121400	139775410	5590	5590	5590	5590	0
459	20230613	121300	139775410	5590	5590	5590	5590	0
460	20230613	121200	139775410	5590	5590	5590	5590	0
461	20230613	121100	139775410	5590	5590	5590	5590	0
462	20230613	121000	139775410	5590	5590	5590	5590	0
463	20230613	120900	139775410	5590	5590	5590	5590	0
464	20230613	120800	139775410	5590	5590	5590	5590	0
465	20230613	120700	139775410	5590	5590	5590	5590	0
466	20230613	120600	139775410	5590	5590	5590	5590	0
467	20230613	120500	139775410	5590	5590	5590	5590	40
468	20230613	120400	139551810	5590	5590	5590	5590	100
469	20230613	120300	138992810	5590	5590	5590	5590	277
470	20230613	120200	137444380	5580	5580	5580	5580	50
471	20230613	120100	137165380	5590	5590	5590	5590	122
472	20230613	120000	136483400	5590	5590	5590	5590	0
473	20230613	115900	136483400	5590	5590	5590	5590	0
474	20230613	115800	136483400	5590	5590	5590	5590	0
475	20230613	115700	136483400	5590	5590	5590	5590	0
476	20230613	115600	136483400	5590	5590	5590	5590	0
477	20230613	115500	136483400	5590	5590	5590	5590	0
478	20230613	115400	136483400	5590	5590	5590	5590	0
479	20230613	115300	136483400	5590	5590	5590	5590	0
480	20230613	115200	136483400	5590	5590	5590	5590	0
481	20230613	115100	136483400	5590	5590	5590	5590	0
482	20230613	115000	136483400	5590	5590	5590	5590	0
483	20230613	114900	136483400	5590	5590	5590	5590	85
484	20230613	114800	136008250	5600	5600	5600	5600	0
485	20230613	114700	136008250	5600	5600	5600	5600	0
486	20230613	114600	136008250	5600	5600	5600	5600	0
487	20230613	114500	136008250	5600	5600	5600	5600	15
488	20230613	114400	135924250	5590	5590	5590	5590	100
489	20230613	114300	135365250	5590	5590	5590	5590	0
490	20230613	114200	135365250	5590	5600	5600	5590	313
491	20230613	114100	133615430	5600	5600	5600	5600	0
492	20230613	114000	133615430	5600	5600	5600	5600	100
493	20230613	113900	133055430	5600	5600	5600	5600	73
494	20230613	113800	132646630	5600	5600	5600	5600	80
495	20230613	113700	132198630	5600	5610	5610	5600	1400
496	20230613	113600	124345630	5610	5610	5610	5610	60
497	20230613	113500	124009030	5610	5600	5610	5600	1061
498	20230613	113400	118067280	5590	5590	5590	5590	0
499	20230613	113300	118067280	5590	5590	5590	5590	1046
500	20230613	113200	112220140	5590	5590	5590	5590	1
501	20230613	113100	112214550	5590	5580	5590	5580	10
502	20230613	113000	112158730	5570	5570	5570	5570	100
503	20230613	112900	111601730	5580	5580	5580	5580	0
504	20230613	112800	111601730	5580	5580	5580	5580	40
505	20230613	112700	111378530	5560	5560	5560	5560	0
506	20230613	112600	111378530	5560	5560	5560	5560	0
507	20230613	112500	111378530	5560	5560	5560	5560	424
508	20230613	112400	109021090	5560	5560	5560	5560	0
509	20230613	112300	109021090	5560	5560	5560	5560	0
510	20230613	112200	109021090	5560	5560	5560	5560	0
511	20230613	112100	109021090	5560	5560	5560	5560	0
512	20230613	112000	109021090	5560	5560	5560	5560	0
513	20230613	111900	109021090	5560	5560	5560	5560	0
514	20230613	111800	109021090	5560	5560	5560	5560	0
515	20230613	111700	109021090	5560	5560	5560	5560	0
516	20230613	111600	109021090	5560	5560	5560	5560	0
517	20230613	111500	109021090	5560	5560	5560	5560	0
518	20230613	111400	109021090	5560	5560	5560	5560	0
519	20230613	111300	109021090	5560	5570	5570	5560	80
520	20230613	111200	108575680	5580	5580	5580	5580	1
521	20230613	111100	108570100	5580	5580	5580	5580	0
522	20230613	111000	108570100	5580	5580	5580	5580	8
523	20230613	110900	108525460	5570	5570	5570	5570	0
524	20230613	110800	108525460	5570	5570	5570	5570	100
525	20230613	110700	107968460	5570	5570	5570	5570	0
526	20230613	110600	107968460	5570	5570	5570	5570	11
527	20230613	110500	107907190	5570	5570	5570	5570	0
528	20230613	110400	107907190	5570	5570	5570	5570	0
529	20230613	110300	107907190	5570	5570	5570	5570	0
530	20230613	110200	107907190	5570	5570	5570	5570	0
531	20230613	110100	107907190	5570	5570	5570	5570	0
532	20230613	110000	107907190	5570	5570	5570	5570	0
533	20230613	105900	107907190	5570	5570	5570	5570	0
534	20230613	105800	107907190	5570	5570	5570	5570	0
535	20230613	105700	107907190	5570	5570	5570	5570	0
536	20230613	105600	107907190	5570	5570	5570	5570	0
537	20230613	105500	107907190	5570	5570	5570	5570	20
538	20230613	105400	107795790	5580	5580	5580	5580	3
539	20230613	105300	107779050	5580	5580	5580	5580	0
540	20230613	105200	107779050	5580	5580	5580	5580	0
541	20230613	105100	107779050	5580	5580	5580	5580	1
542	20230613	105000	107773470	5570	5570	5570	5570	110
543	20230613	104900	107160770	5570	5570	5570	5570	0
544	20230613	104800	107160770	5570	5570	5570	5570	0
545	20230613	104700	107160770	5570	5580	5580	5570	1515
546	20230613	104600	98707570	5580	5580	5580	5580	2585
547	20230613	104500	84283270	5580	5580	5580	5580	5
548	20230613	104400	84255370	5570	5570	5570	5570	0
549	20230613	104300	84255370	5570	5570	5570	5570	0
550	20230613	104200	84255370	5570	5570	5570	5570	0
551	20230613	104100	84255370	5570	5570	5570	5570	0
552	20230613	104000	84255370	5570	5570	5570	5570	0
553	20230613	103900	84255370	5570	5570	5570	5570	0
554	20230613	103800	84255370	5570	5570	5570	5570	0
555	20230613	103700	84255370	5570	5570	5570	5570	0
556	20230613	103600	84255370	5570	5570	5570	5570	0
557	20230613	103500	84255370	5570	5570	5570	5570	0
558	20230613	103400	84255370	5570	5570	5570	5570	0
559	20230613	103300	84255370	5570	5570	5570	5570	20
560	20230613	103200	84143970	5590	5590	5590	5590	0
561	20230613	103100	84143970	5590	5590	5590	5590	0
562	20230613	103000	84143970	5590	5590	5590	5590	0
563	20230613	102900	84143970	5590	5590	5590	5590	0
564	20230613	102800	84143970	5590	5590	5590	5590	18
565	20230613	102700	84043350	5590	5590	5590	5590	0
566	20230613	102600	84043350	5590	5590	5590	5590	36
567	20230613	102500	83842110	5550	5560	5560	5550	1000
568	20230613	102400	78292010	5550	5550	5550	5550	0
569	20230613	102300	78292010	5550	5560	5560	5550	1500
570	20230613	102200	69963240	5550	5550	5550	5550	0
571	20230613	102100	69963240	5550	5550	5550	5550	0
572	20230613	102000	69963240	5550	5560	5560	5550	1000
573	20230613	101900	64411810	5580	5580	5580	5580	0
574	20230613	101800	64411810	5580	5580	5580	5580	0
575	20230613	101700	64411810	5580	5580	5580	5580	115
576	20230613	101600	63770110	5590	5590	5590	5590	0
577	20230613	101500	63770110	5590	5590	5590	5590	4
578	20230613	101400	63747750	5590	5560	5590	5550	1501
579	20230613	101300	55412070	5560	5560	5560	5560	0
580	20230613	101200	55412070	5560	5560	5560	5560	0
581	20230613	101100	55412070	5560	5580	5580	5560	1009
582	20230613	101000	49796560	5580	5580	5580	5580	34
583	20230613	100900	49606840	5580	5580	5580	5580	206
584	20230613	100800	48457360	5570	5570	5570	5570	0
585	20230613	100700	48457360	5570	5570	5570	5570	0
586	20230613	100600	48457360	5570	5570	5570	5570	0
587	20230613	100500	48457360	5570	5570	5570	5570	17
588	20230613	100400	48362670	5570	5570	5570	5570	6
589	20230613	100300	48329250	5570	5570	5570	5570	9
590	20230613	100200	48279120	5570	5570	5570	5570	0
591	20230613	100100	48279120	5570	5570	5570	5570	124
592	20230613	100000	47588440	5560	5560	5560	5560	0
593	20230613	095900	47588440	5560	5560	5560	5560	122
594	20230613	095800	46910120	5560	5570	5570	5560	696
595	20230613	095700	43035590	5570	5570	5570	5570	30
596	20230613	095600	42868490	5570	5570	5570	5570	50
597	20230613	095500	42589990	5580	5570	5580	5570	121
598	20230613	095400	41915010	5570	5570	5570	5570	3
599	20230613	095300	41898300	5570	5570	5570	5570	0
600	20230613	095200	41898300	5570	5570	5570	5570	97
601	20230613	095100	41358010	5580	5580	5580	5580	0
602	20230613	095000	41358010	5580	5580	5580	5580	30
603	20230613	094900	41190610	5580	5580	5580	5580	10
604	20230613	094800	41134810	5580	5580	5580	5580	0
605	20230613	094700	41134810	5580	5580	5580	5580	425
606	20230613	094600	38763310	5580	5580	5580	5580	0
607	20230613	094500	38763310	5580	5580	5580	5580	0
608	20230613	094400	38763310	5580	5580	5580	5580	15
609	20230613	094300	38679610	5580	5580	5580	5580	880
610	20230613	094200	33769210	5580	5580	5580	5580	0
611	20230613	094100	33769210	5580	5590	5590	5580	8
612	20230613	094000	33724510	5590	5590	5590	5580	58
613	20230613	093900	33400370	5590	5590	5590	5590	200
614	20230613	093800	32282370	5590	5590	5590	5590	100
615	20230613	093700	31723370	5590	5590	5600	5590	807
616	20230613	093600	27212130	5590	5590	5590	5590	66
617	20230613	093500	26843190	5580	5590	5590	5580	83
618	20230613	093400	26379320	5590	5580	5590	5580	467
619	20230613	093300	23768900	5580	5580	5580	5580	6
620	20230613	093200	23735420	5590	5590	5590	5590	0
621	20230613	093100	23735420	5590	5590	5590	5590	0
622	20230613	093000	23735420	5590	5590	5590	5590	0
623	20230613	092900	23735420	5590	5590	5590	5590	1
624	20230613	092800	23729830	5590	5590	5590	5580	171
625	20230613	092700	22774310	5590	5590	5590	5590	0
626	20230613	092600	22774310	5590	5590	5590	5590	1
627	20230613	092500	22768720	5600	5600	5600	5600	1
628	20230613	092400	22763120	5580	5580	5580	5580	1
629	20230613	092300	22757540	5580	5580	5580	5580	41
630	20230613	092200	22528760	5590	5590	5590	5590	0
631	20230613	092100	22528760	5590	5590	5590	5590	2
632	20230613	092000	22517580	5590	5610	5610	5590	31
633	20230613	091900	22344270	5590	5590	5590	5590	39
634	20230613	091800	22126260	5590	5590	5590	5590	0
635	20230613	091700	22126260	5590	5590	5590	5590	16
636	20230613	091600	22036820	5590	5590	5590	5590	20
637	20230613	091500	21925020	5590	5590	5590	5590	6
638	20230613	091400	21891480	5590	5590	5590	5590	0
639	20230613	091300	21891480	5590	5600	5610	5580	715
640	20230613	091200	17882730	5590	5590	5590	5590	42
641	20230613	091100	17647950	5610	5610	5610	5610	0
642	20230613	091000	17647950	5610	5600	5610	5600	2
643	20230613	090900	17636740	5610	5600	5610	5600	2
644	20230613	090800	17625530	5570	5570	5570	5570	100
645	20230613	090700	17068530	5570	5570	5570	5570	1
646	20230613	090600	17062960	5610	5610	5610	5610	0
647	20230613	090500	17062960	5610	5590	5610	5590	1541
648	20230613	090400	8434900	5590	5590	5590	5590	1
649	20230613	090300	8429310	5560	5570	5570	5560	373
650	20230613	090200	6355330	5600	5590	5600	5590	7
651	20230613	090100	6316190	5590	5590	5590	5590	0
652	20230613	090000	6316190	5590	5560	5590	5560	1136