KissMeData/222980/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192500	973107270	5860	5860	5860	5860	1941
3	20230613	192400	973107270	5860	5860	5860	5860	0
4	20230613	192300	973107270	5860	5860	5860	5860	0
5	20230613	192200	973107270	5860	5860	5860	5860	0
6	20230613	192100	973107270	5860	5860	5860	5860	0
7	20230613	192000	973107270	5860	5860	5860	5860	0
8	20230613	191900	973107270	5860	5860	5860	5860	0
9	20230613	191800	973107270	5860	5860	5860	5860	0
10	20230613	191700	973107270	5860	5860	5860	5860	0
11	20230613	191600	973107270	5860	5860	5860	5860	0
12	20230613	191500	973107270	5860	5860	5860	5860	0
13	20230613	191400	973107270	5860	5860	5860	5860	0
14	20230613	191300	973107270	5860	5860	5860	5860	0
15	20230613	191200	973107270	5860	5860	5860	5860	0
16	20230613	191100	973107270	5860	5860	5860	5860	0
17	20230613	191000	973107270	5860	5860	5860	5860	0
18	20230613	190900	973107270	5860	5860	5860	5860	0
19	20230613	190800	973107270	5860	5860	5860	5860	0
20	20230613	190700	973107270	5860	5860	5860	5860	0
21	20230613	190600	973107270	5860	5860	5860	5860	0
22	20230613	190500	973107270	5860	5860	5860	5860	0
23	20230613	190400	973107270	5860	5860	5860	5860	0
24	20230613	190300	973107270	5860	5860	5860	5860	0
25	20230613	190200	973107270	5860	5860	5860	5860	0
26	20230613	190100	973107270	5860	5860	5860	5860	0
27	20230613	190000	973107270	5860	5860	5860	5860	0
28	20230613	185900	973107270	5860	5860	5860	5860	0
29	20230613	185800	973107270	5860	5860	5860	5860	0
30	20230613	185700	973107270	5860	5860	5860	5860	0
31	20230613	185600	973107270	5860	5860	5860	5860	0
32	20230613	185500	973107270	5860	5860	5860	5860	1941
33	20230613	185400	973107270	5860	5860	5860	5860	0
34	20230613	185300	973107270	5860	5860	5860	5860	0
35	20230613	185200	973107270	5860	5860	5860	5860	0
36	20230613	185100	973107270	5860	5860	5860	5860	0
37	20230613	185000	973107270	5860	5860	5860	5860	0
38	20230613	184900	973107270	5860	5860	5860	5860	0
39	20230613	184800	973107270	5860	5860	5860	5860	0
40	20230613	184700	973107270	5860	5860	5860	5860	0
41	20230613	184600	973107270	5860	5860	5860	5860	0
42	20230613	184500	973107270	5860	5860	5860	5860	0
43	20230613	184400	973107270	5860	5860	5860	5860	0
44	20230613	184300	973107270	5860	5860	5860	5860	0
45	20230613	184200	973107270	5860	5860	5860	5860	0
46	20230613	184100	973107270	5860	5860	5860	5860	0
47	20230613	184000	973107270	5860	5860	5860	5860	0
48	20230613	183900	973107270	5860	5860	5860	5860	0
49	20230613	183800	973107270	5860	5860	5860	5860	0
50	20230613	183700	973107270	5860	5860	5860	5860	0
51	20230613	183600	973107270	5860	5860	5860	5860	0
52	20230613	183500	973107270	5860	5860	5860	5860	0
53	20230613	183400	973107270	5860	5860	5860	5860	0
54	20230613	183300	973107270	5860	5860	5860	5860	0
55	20230613	183200	973107270	5860	5860	5860	5860	0
56	20230613	183100	973107270	5860	5860	5860	5860	0
57	20230613	183000	973107270	5860	5860	5860	5860	0
58	20230613	182900	973107270	5860	5860	5860	5860	0
59	20230613	182800	973107270	5860	5860	5860	5860	0
60	20230613	182700	973107270	5860	5860	5860	5860	0
61	20230613	182600	973107270	5860	5860	5860	5860	0
62	20230613	182500	973107270	5860	5860	5860	5860	1941
63	20230613	182400	973107270	5860	5860	5860	5860	0
64	20230613	182300	973107270	5860	5860	5860	5860	0
65	20230613	182200	973107270	5860	5860	5860	5860	0
66	20230613	182100	973107270	5860	5860	5860	5860	0
67	20230613	182000	973107270	5860	5860	5860	5860	0
68	20230613	181900	973107270	5860	5860	5860	5860	0
69	20230613	181800	973107270	5860	5860	5860	5860	0
70	20230613	181700	973107270	5860	5860	5860	5860	0
71	20230613	181600	973107270	5860	5860	5860	5860	0
72	20230613	181500	973107270	5860	5860	5860	5860	0
73	20230613	181400	973107270	5860	5860	5860	5860	0
74	20230613	181300	973107270	5860	5860	5860	5860	0
75	20230613	181200	973107270	5860	5860	5860	5860	0
76	20230613	181100	973107270	5860	5860	5860	5860	0
77	20230613	181000	973107270	5860	5860	5860	5860	0
78	20230613	180900	973107270	5860	5860	5860	5860	0
79	20230613	180800	973107270	5860	5860	5860	5860	0
80	20230613	180700	973107270	5860	5860	5860	5860	0
81	20230613	180600	973107270	5860	5860	5860	5860	0
82	20230613	180500	973107270	5860	5860	5860	5860	0
83	20230613	180400	973107270	5860	5860	5860	5860	0
84	20230613	180300	973107270	5860	5860	5860	5860	0
85	20230613	180200	973107270	5860	5860	5860	5860	0
86	20230613	180100	973107270	5860	5860	5860	5860	0
87	20230613	180000	973107270	5860	5860	5860	5860	0
88	20230613	175900	973107270	5860	5860	5860	5860	0
89	20230613	175800	973107270	5860	5860	5860	5860	0
90	20230613	175700	973107270	5860	5860	5860	5860	0
91	20230613	175600	973107270	5860	5860	5860	5860	0
92	20230613	175500	973107270	5860	5860	5860	5860	1941
93	20230613	175400	973107270	5860	5860	5860	5860	0
94	20230613	175300	973107270	5860	5860	5860	5860	0
95	20230613	175200	973107270	5860	5860	5860	5860	0
96	20230613	175100	973107270	5860	5860	5860	5860	0
97	20230613	175000	973107270	5860	5860	5860	5860	0
98	20230613	174900	973107270	5860	5860	5860	5860	0
99	20230613	174800	973107270	5860	5860	5860	5860	0
100	20230613	174700	973107270	5860	5860	5860	5860	0
101	20230613	174600	973107270	5860	5860	5860	5860	0
102	20230613	174500	973107270	5860	5860	5860	5860	0
103	20230613	174400	973107270	5860	5860	5860	5860	0
104	20230613	174300	973107270	5860	5860	5860	5860	0
105	20230613	174200	973107270	5860	5860	5860	5860	0
106	20230613	174100	973107270	5860	5860	5860	5860	0
107	20230613	174000	973107270	5860	5860	5860	5860	0
108	20230613	173900	973107270	5860	5860	5860	5860	0
109	20230613	173800	973107270	5860	5860	5860	5860	0
110	20230613	173700	973107270	5860	5860	5860	5860	0
111	20230613	173600	973107270	5860	5860	5860	5860	0
112	20230613	173500	973107270	5860	5860	5860	5860	0
113	20230613	173400	973107270	5860	5860	5860	5860	0
114	20230613	173300	973107270	5860	5860	5860	5860	0
115	20230613	173200	973107270	5860	5860	5860	5860	0
116	20230613	173100	973107270	5860	5860	5860	5860	0
117	20230613	173000	973107270	5860	5860	5860	5860	0
118	20230613	172900	973107270	5860	5860	5860	5860	0
119	20230613	172800	973107270	5860	5860	5860	5860	0
120	20230613	172700	973107270	5860	5860	5860	5860	0
121	20230613	172600	973107270	5860	5860	5860	5860	0
122	20230613	172500	973107270	5860	5860	5860	5860	1941
123	20230613	172400	973107270	5860	5860	5860	5860	0
124	20230613	172300	973107270	5860	5860	5860	5860	0
125	20230613	172200	973107270	5860	5860	5860	5860	0
126	20230613	172100	973107270	5860	5860	5860	5860	0
127	20230613	172000	973107270	5860	5860	5860	5860	0
128	20230613	171900	973107270	5860	5860	5860	5860	0
129	20230613	171800	973107270	5860	5860	5860	5860	0
130	20230613	171700	973107270	5860	5860	5860	5860	0
131	20230613	171600	973107270	5860	5860	5860	5860	0
132	20230613	171500	973107270	5860	5860	5860	5860	0
133	20230613	171400	973107270	5860	5860	5860	5860	0
134	20230613	171300	973107270	5860	5860	5860	5860	0
135	20230613	171200	973107270	5860	5860	5860	5860	0
136	20230613	171100	973107270	5860	5860	5860	5860	0
137	20230613	171000	973107270	5860	5860	5860	5860	0
138	20230613	170900	973107270	5860	5860	5860	5860	0
139	20230613	170800	973107270	5860	5860	5860	5860	0
140	20230613	170700	973107270	5860	5860	5860	5860	0
141	20230613	170600	973107270	5860	5860	5860	5860	0
142	20230613	170500	973107270	5860	5860	5860	5860	0
143	20230613	170400	973107270	5860	5860	5860	5860	0
144	20230613	170300	973107270	5860	5860	5860	5860	0
145	20230613	170200	973107270	5860	5860	5860	5860	0
146	20230613	170100	973107270	5860	5860	5860	5860	0
147	20230613	170000	973107270	5860	5860	5860	5860	0
148	20230613	165900	973107270	5860	5860	5860	5860	0
149	20230613	165800	973107270	5860	5860	5860	5860	0
150	20230613	165700	973107270	5860	5860	5860	5860	0
151	20230613	165600	973107270	5860	5860	5860	5860	0
152	20230613	165500	973107270	5860	5860	5860	5860	1941
153	20230613	165400	973107270	5860	5860	5860	5860	0
154	20230613	165300	973107270	5860	5860	5860	5860	0
155	20230613	165200	973107270	5860	5860	5860	5860	0
156	20230613	165100	973107270	5860	5860	5860	5860	0
157	20230613	165000	973107270	5860	5860	5860	5860	0
158	20230613	164900	973107270	5860	5860	5860	5860	0
159	20230613	164800	973107270	5860	5860	5860	5860	0
160	20230613	164700	973107270	5860	5860	5860	5860	0
161	20230613	164600	973107270	5860	5860	5860	5860	0
162	20230613	164500	973107270	5860	5860	5860	5860	0
163	20230613	164400	973107270	5860	5860	5860	5860	0
164	20230613	164300	973107270	5860	5860	5860	5860	0
165	20230613	164200	973107270	5860	5860	5860	5860	0
166	20230613	164100	973107270	5860	5860	5860	5860	0
167	20230613	164000	973107270	5860	5860	5860	5860	0
168	20230613	163900	973107270	5860	5860	5860	5860	0
169	20230613	163800	973107270	5860	5860	5860	5860	0
170	20230613	163700	973107270	5860	5860	5860	5860	0
171	20230613	163600	973107270	5860	5860	5860	5860	0
172	20230613	163500	973107270	5860	5860	5860	5860	0
173	20230613	163400	973107270	5860	5860	5860	5860	0
174	20230613	163300	973107270	5860	5860	5860	5860	0
175	20230613	163200	973107270	5860	5860	5860	5860	0
176	20230613	163100	973107270	5860	5860	5860	5860	0
177	20230613	163000	973107270	5860	5860	5860	5860	0
178	20230613	162900	973107270	5860	5860	5860	5860	0
179	20230613	162800	973107270	5860	5860	5860	5860	0
180	20230613	162700	973107270	5860	5860	5860	5860	0
181	20230613	162600	973107270	5860	5860	5860	5860	0
182	20230613	162500	973107270	5860	5860	5860	5860	1941
183	20230613	162400	973107270	5860	5860	5860	5860	0
184	20230613	162300	973107270	5860	5860	5860	5860	0
185	20230613	162200	973107270	5860	5860	5860	5860	0
186	20230613	162100	973107270	5860	5860	5860	5860	0
187	20230613	162000	973107270	5860	5860	5860	5860	0
188	20230613	161900	973107270	5860	5860	5860	5860	0
189	20230613	161800	973107270	5860	5860	5860	5860	0
190	20230613	161700	973107270	5860	5860	5860	5860	0
191	20230613	161600	973107270	5860	5860	5860	5860	0
192	20230613	161500	973107270	5860	5860	5860	5860	0
193	20230613	161400	973107270	5860	5860	5860	5860	0
194	20230613	161300	973107270	5860	5860	5860	5860	0
195	20230613	161200	973107270	5860	5860	5860	5860	0
196	20230613	161100	973107270	5860	5860	5860	5860	0
197	20230613	161000	973107270	5860	5860	5860	5860	0
198	20230613	160900	973107270	5860	5860	5860	5860	0
199	20230613	160800	973107270	5860	5860	5860	5860	0
200	20230613	160700	973107270	5860	5860	5860	5860	0
201	20230613	160600	973107270	5860	5860	5860	5860	0
202	20230613	160500	973107270	5860	5860	5860	5860	0
203	20230613	160400	973107270	5860	5860	5860	5860	0
204	20230613	160300	973107270	5860	5860	5860	5860	0
205	20230613	160200	973107270	5860	5860	5860	5860	0
206	20230613	160100	973107270	5860	5860	5860	5860	0
207	20230613	160000	973107270	5860	5860	5860	5860	0
208	20230613	155900	973107270	5860	5860	5860	5860	0
209	20230613	155800	973107270	5860	5860	5860	5860	0
210	20230613	155700	973107270	5860	5860	5860	5860	0
211	20230613	155600	973107270	5860	5860	5860	5860	0
212	20230613	155500	973107270	5860	5860	5860	5860	1941
213	20230613	155400	973107270	5860	5860	5860	5860	0
214	20230613	155300	973107270	5860	5860	5860	5860	0
215	20230613	155200	973107270	5860	5860	5860	5860	0
216	20230613	155100	973107270	5860	5860	5860	5860	0
217	20230613	155000	973107270	5860	5860	5860	5860	0
218	20230613	154900	973107270	5860	5860	5860	5860	0
219	20230613	154800	973107270	5860	5860	5860	5860	0
220	20230613	154700	973107270	5860	5860	5860	5860	0
221	20230613	154600	973107270	5860	5860	5860	5860	0
222	20230613	154500	973107270	5860	5860	5860	5860	0
223	20230613	154400	973107270	5860	5860	5860	5860	0
224	20230613	154300	973107270	5860	5860	5860	5860	0
225	20230613	154200	973107270	5860	5860	5860	5860	0
226	20230613	154100	973107270	5860	5860	5860	5860	0
227	20230613	154000	973107270	5860	5860	5860	5860	0
228	20230613	153900	973107270	5860	5860	5860	5860	0
229	20230613	153800	973107270	5860	5860	5860	5860	0
230	20230613	153700	973107270	5860	5860	5860	5860	0
231	20230613	153600	973107270	5860	5860	5860	5860	0
232	20230613	153500	973107270	5860	5860	5860	5860	0
233	20230613	153400	973107270	5860	5860	5860	5860	0
234	20230613	153300	973107270	5860	5860	5860	5860	0
235	20230613	153200	973107270	5860	5860	5860	5860	0
236	20230613	153100	973107270	5860	5860	5860	5860	0
237	20230613	153000	973107270	5860	5860	5860	5860	1941
238	20230613	152900	961733010	5860	5860	5860	5860	0
239	20230613	152800	961733010	5860	5860	5860	5860	0
240	20230613	152700	961733010	5860	5860	5860	5860	0
241	20230613	152600	961733010	5860	5860	5860	5860	0
242	20230613	152500	961733010	5860	5860	5860	5860	0
243	20230613	152400	961733010	5860	5860	5860	5860	0
244	20230613	152300	961733010	5860	5860	5860	5860	0
245	20230613	152200	961733010	5860	5860	5860	5860	0
246	20230613	152100	961733010	5860	5860	5860	5860	0
247	20230613	152000	961733010	5860	5860	5860	5860	0
248	20230613	151900	961733010	5860	5820	5870	5820	3900
249	20230613	151800	938979130	5830	5830	5830	5820	53
250	20230613	151700	938670160	5830	5830	5830	5820	644
251	20230613	151600	934917350	5830	5830	5830	5830	481
252	20230613	151500	932113120	5830	5840	5840	5820	1577
253	20230613	151400	922912920	5830	5830	5830	5830	1407
254	20230613	151300	914710110	5840	5840	5840	5840	0
255	20230613	151200	914710110	5840	5840	5840	5840	341
256	20230613	151100	912718670	5840	5850	5850	5840	214
257	20230613	151000	911468710	5840	5830	5840	5830	16
258	20230613	150900	911375350	5830	5830	5830	5830	170
259	20230613	150800	910384250	5830	5840	5840	5830	614
260	20230613	150700	906798800	5840	5840	5840	5840	518
261	20230613	150600	903773680	5840	5840	5840	5830	98
262	20230613	150500	903201530	5850	5850	5850	5850	1
263	20230613	150400	903195680	5830	5840	5840	5830	1687
264	20230613	150300	893356690	5840	5840	5840	5840	274
265	20230613	150200	891756530	5850	5850	5850	5850	0
266	20230613	150100	891756530	5850	5840	5850	5830	1001
267	20230613	150000	885909680	5830	5840	5850	5830	120
268	20230613	145900	885209890	5840	5840	5840	5830	133
269	20230613	145800	884433670	5850	5850	5850	5850	150
270	20230613	145700	883556170	5850	5830	5850	5830	37
271	20230613	145600	883340360	5840	5830	5840	5830	627
272	20230613	145500	879678880	5830	5840	5840	5830	2416
273	20230613	145400	865584700	5840	5850	5850	5840	137
274	20230613	145300	864784610	5850	5850	5850	5850	28
275	20230613	145200	864620810	5840	5840	5840	5840	1
276	20230613	145100	864614970	5840	5840	5840	5840	0
277	20230613	145000	864614970	5840	5840	5850	5830	1124
278	20230613	144900	858061290	5850	5850	5860	5830	2095
279	20230613	144800	845823890	5840	5850	5850	5840	251
280	20230613	144700	844358040	5840	5840	5840	5840	759
281	20230613	144600	839925480	5850	5850	5850	5850	50
282	20230613	144500	839632980	5860	5850	5860	5850	183
283	20230613	144400	838561630	5850	5850	5850	5850	70
284	20230613	144300	838152130	5850	5850	5850	5850	1
285	20230613	144200	838146280	5860	5860	5860	5860	0
286	20230613	144100	838146280	5860	5840	5860	5840	101
287	20230613	144000	837556420	5840	5840	5840	5840	130
288	20230613	143900	836797220	5840	5840	5840	5840	0
289	20230613	143800	836797220	5840	5850	5850	5840	140
290	20230613	143700	835979600	5850	5850	5850	5850	200
291	20230613	143600	834809600	5850	5850	5850	5850	226
292	20230613	143500	833487500	5850	5860	5860	5850	21
293	20230613	143400	833364450	5870	5860	5870	5860	54
294	20230613	143300	833047480	5840	5850	5850	5840	427
295	20230613	143200	830550790	5850	5850	5850	5850	15
296	20230613	143100	830463040	5850	5850	5850	5850	70
297	20230613	143000	830053540	5850	5850	5850	5850	31
298	20230613	142900	829872190	5860	5860	5860	5860	0
299	20230613	142800	829872190	5860	5850	5860	5840	19
300	20230613	142700	829761110	5860	5850	5860	5850	359
301	20230613	142600	827660940	5870	5870	5870	5850	142
302	20230613	142500	826830120	5870	5870	5870	5870	390
303	20230613	142400	824540820	5850	5870	5870	5850	92
304	20230613	142300	824001620	5870	5850	5870	5850	13
305	20230613	142200	823925350	5880	5860	5880	5850	1783
306	20230613	142100	813453360	5850	5850	5850	5850	0
307	20230613	142000	813453360	5850	5850	5850	5850	0
308	20230613	141900	813453360	5850	5850	5870	5850	2350
309	20230613	141800	799705520	5870	5870	5870	5870	0
310	20230613	141700	799705520	5870	5850	5870	5850	153
311	20230613	141600	798810450	5860	5860	5860	5860	100
312	20230613	141500	798224450	5850	5850	5850	5850	1
313	20230613	141400	798218600	5870	5870	5870	5870	1
314	20230613	141300	798212730	5860	5870	5870	5860	26
315	20230613	141200	798060360	5850	5850	5850	5850	0
316	20230613	141100	798060360	5850	5850	5850	5850	110
317	20230613	141000	797416860	5860	5860	5860	5860	1
318	20230613	140900	797411000	5860	5860	5860	5860	0
319	20230613	140800	797411000	5860	5870	5870	5860	22
320	20230613	140700	797282070	5860	5860	5860	5860	30
321	20230613	140600	797106270	5870	5870	5870	5870	0
322	20230613	140500	797106270	5870	5850	5880	5850	725
323	20230613	140400	792864930	5850	5860	5860	5850	638
324	20230613	140300	789130010	5880	5880	5880	5880	0
325	20230613	140200	789130010	5880	5880	5880	5880	68
326	20230613	140100	788730170	5880	5880	5880	5880	0
327	20230613	140000	788730170	5880	5880	5880	5880	0
328	20230613	135900	788730170	5880	5880	5880	5880	0
329	20230613	135800	788730170	5880	5880	5880	5880	50
330	20230613	135700	788436170	5880	5880	5880	5880	0
331	20230613	135600	788436170	5880	5870	5880	5870	951
332	20230613	135500	782853790	5870	5860	5870	5860	41
333	20230613	135400	782613520	5870	5870	5870	5870	1
334	20230613	135300	782607650	5880	5880	5880	5880	0
335	20230613	135200	782607650	5880	5870	5880	5850	253
336	20230613	135100	781126450	5870	5880	5880	5870	27
337	20230613	135000	780967780	5880	5880	5880	5880	0
338	20230613	134900	780967780	5880	5860	5880	5860	6
339	20230613	134800	780932600	5850	5880	5880	5850	97
340	20230613	134700	780365120	5860	5880	5880	5860	109
341	20230613	134600	779726200	5880	5860	5880	5860	32
342	20230613	134500	779538120	5870	5850	5870	5850	284
343	20230613	134400	777876700	5850	5860	5860	5850	363
344	20230613	134300	775750030	5860	5850	5860	5850	711
345	20230613	134200	771590610	5850	5850	5850	5850	0
346	20230613	134100	771590610	5850	5860	5860	5850	800
347	20230613	134000	766907610	5870	5870	5870	5870	15
348	20230613	133900	766819560	5880	5880	5880	5850	1551
349	20230613	133800	757734840	5860	5860	5860	5860	2002
350	20230613	133700	746003120	5880	5880	5880	5880	0
351	20230613	133600	746003120	5880	5860	5880	5860	338
352	20230613	133500	744022420	5880	5880	5880	5880	10
353	20230613	133400	743963620	5880	5880	5880	5880	4
354	20230613	133300	743940100	5880	5880	5880	5880	1
355	20230613	133200	743934220	5860	5860	5860	5860	1000
356	20230613	133100	738074220	5870	5860	5870	5860	931
357	20230613	133000	732617560	5870	5870	5870	5870	316
358	20230613	132900	730762640	5860	5860	5860	5860	85
359	20230613	132800	730264540	5860	5860	5860	5860	400
360	20230613	132700	727920540	5870	5870	5870	5870	378
361	20230613	132600	725701680	5880	5880	5880	5880	10
362	20230613	132500	725642880	5880	5880	5880	5880	100
363	20230613	132400	725054880	5870	5870	5870	5870	10
364	20230613	132300	724996180	5870	5870	5870	5870	298
365	20230613	132200	723246920	5880	5880	5880	5880	80
366	20230613	132100	722776520	5870	5870	5870	5870	58
367	20230613	132000	722436060	5870	5870	5870	5870	43
368	20230613	131900	722183650	5870	5870	5870	5870	0
369	20230613	131800	722183650	5870	5870	5870	5870	0
370	20230613	131700	722183650	5870	5870	5870	5870	1
371	20230613	131600	722177780	5860	5860	5860	5860	236
372	20230613	131500	720794820	5870	5870	5870	5870	41
373	20230613	131400	720554150	5880	5880	5880	5880	0
374	20230613	131300	720554150	5880	5870	5880	5870	51
375	20230613	131200	720254770	5870	5870	5870	5870	592
376	20230613	131100	716779730	5870	5870	5870	5870	0
377	20230613	131000	716779730	5870	5860	5870	5860	103
378	20230613	130900	716175960	5880	5880	5880	5880	1
379	20230613	130800	716170080	5860	5860	5880	5860	385
380	20230613	130700	713913960	5880	5880	5880	5870	111
381	20230613	130600	713262280	5880	5880	5880	5870	174
382	20230613	130500	712240880	5860	5870	5880	5860	5608
383	20230613	130400	679336530	5890	5890	5890	5890	0
384	20230613	130300	679336530	5890	5890	5890	5890	0
385	20230613	130200	679336530	5890	5890	5890	5890	0
386	20230613	130100	679336530	5890	5890	5890	5890	0
387	20230613	130000	679336530	5890	5890	5890	5890	1
388	20230613	125900	679330640	5880	5880	5880	5880	870
389	20230613	125800	674215040	5880	5880	5880	5880	0
390	20230613	125700	674215040	5880	5880	5880	5880	302
391	20230613	125600	672439280	5880	5880	5880	5880	12
392	20230613	125500	672368720	5890	5890	5890	5890	1
393	20230613	125400	672362830	5880	5880	5880	5880	0
394	20230613	125300	672362830	5880	5880	5880	5880	0
395	20230613	125200	672362830	5880	5890	5890	5880	1001
396	20230613	125100	666476940	5880	5900	5900	5880	167
397	20230613	125000	665494740	5900	5900	5900	5900	0
398	20230613	124900	665494740	5900	5900	5900	5900	0
399	20230613	124800	665494740	5900	5890	5900	5870	251
400	20230613	124700	664021110	5890	5890	5890	5890	0
401	20230613	124600	664021110	5890	5880	5890	5880	2
402	20230613	124500	664009340	5880	5880	5880	5880	804
403	20230613	124400	659281820	5880	5880	5880	5880	100
404	20230613	124300	658693820	5900	5880	5900	5880	326
405	20230613	124200	656776420	5900	5900	5900	5900	51
406	20230613	124100	656475520	5880	5880	5880	5880	3
407	20230613	124000	656457880	5880	5880	5880	5880	0
408	20230613	123900	656457880	5880	5880	5880	5880	0
409	20230613	123800	656457880	5880	5880	5880	5880	0
410	20230613	123700	656457880	5880	5880	5880	5880	0
411	20230613	123600	656457880	5880	5880	5880	5880	0
412	20230613	123500	656457880	5880	5880	5880	5880	10
413	20230613	123400	656399080	5880	5900	5900	5880	407
414	20230613	123300	654004720	5900	5880	5900	5880	637
415	20230613	123200	650259140	5900	5900	5900	5900	0
416	20230613	123100	650259140	5900	5900	5900	5900	50
417	20230613	123000	649964140	5900	5900	5900	5900	0
418	20230613	122900	649964140	5900	5900	5900	5900	10
419	20230613	122800	649905140	5900	5900	5900	5900	1
420	20230613	122700	649899240	5880	5880	5880	5880	0
421	20230613	122600	649899240	5880	5880	5880	5880	15
422	20230613	122500	649811040	5880	5880	5880	5880	0
423	20230613	122400	649811040	5880	5890	5890	5880	342
424	20230613	122300	647798940	5900	5900	5900	5900	0
425	20230613	122200	647798940	5900	5900	5900	5900	301
426	20230613	122100	646023040	5900	5890	5900	5890	12
427	20230613	122000	645952310	5890	5890	5890	5890	104
428	20230613	121900	645339750	5890	5890	5890	5890	0
429	20230613	121800	645339750	5890	5890	5890	5890	0
430	20230613	121700	645339750	5890	5900	5900	5890	305
431	20230613	121600	643543250	5900	5900	5900	5900	1
432	20230613	121500	643537350	5890	5890	5890	5890	16
433	20230613	121400	643443110	5890	5890	5890	5890	44
434	20230613	121300	643183950	5900	5900	5900	5900	3
435	20230613	121200	643166250	5900	5890	5900	5880	383
436	20230613	121100	640910070	5890	5890	5890	5880	117
437	20230613	121000	640221710	5890	5890	5890	5890	20
438	20230613	120900	640103910	5890	5890	5890	5890	4
439	20230613	120800	640080350	5890	5880	5890	5880	62
440	20230613	120700	639715770	5880	5880	5880	5880	80
441	20230613	120600	639245370	5880	5880	5880	5880	0
442	20230613	120500	639245370	5880	5880	5880	5880	0
443	20230613	120400	639245370	5880	5880	5880	5880	245
444	20230613	120300	637804770	5880	5880	5880	5880	0
445	20230613	120200	637804770	5880	5880	5880	5880	100
446	20230613	120100	637216770	5870	5870	5870	5870	2
447	20230613	120000	637205030	5880	5880	5880	5880	7
448	20230613	115900	637163870	5870	5870	5870	5870	218
449	20230613	115800	635884210	5870	5870	5870	5870	0
450	20230613	115700	635884210	5870	5870	5870	5870	100
451	20230613	115600	635297210	5870	5870	5870	5870	2201
452	20230613	115500	622377340	5870	5870	5870	5870	1001
453	20230613	115400	616501470	5870	5880	5880	5870	239
454	20230613	115300	615096530	5880	5870	5880	5870	263
455	20230613	115200	613551710	5880	5880	5880	5880	0
456	20230613	115100	613551710	5880	5880	5890	5870	301
457	20230613	115000	611783810	5870	5870	5870	5870	162
458	20230613	114900	610832870	5890	5890	5890	5890	27
459	20230613	114800	610673840	5890	5890	5890	5890	25
460	20230613	114700	610526590	5890	5880	5890	5880	11
461	20230613	114600	610461900	5880	5880	5880	5880	10
462	20230613	114500	610403100	5880	5870	5900	5870	33
463	20230613	114400	610209260	5870	5880	5880	5870	622
464	20230613	114300	606556770	5900	5870	5900	5870	609
465	20230613	114200	602975160	5910	5880	5910	5880	1116
466	20230613	114100	596399420	5890	5890	5890	5890	50
467	20230613	114000	596104920	5880	5880	5880	5880	387
468	20230613	113900	593829360	5880	5880	5880	5880	0
469	20230613	113800	593829360	5880	5880	5880	5880	0
470	20230613	113700	593829360	5880	5880	5880	5880	16
471	20230613	113600	593735280	5880	5880	5880	5880	990
472	20230613	113500	587914080	5880	5880	5880	5880	69
473	20230613	113400	587508360	5880	5890	5890	5880	1286
474	20230613	113300	579945310	5890	5890	5890	5890	2
475	20230613	113200	579933530	5900	5900	5900	5900	210
476	20230613	113100	578694530	5900	5900	5900	5900	0
477	20230613	113000	578694530	5900	5890	5900	5890	2
478	20230613	112900	578682740	5880	5880	5900	5880	12
479	20230613	112800	578612160	5900	5880	5900	5880	3
480	20230613	112700	578594480	5880	5900	5900	5880	25
481	20230613	112600	578447460	5880	5880	5880	5880	1
482	20230613	112500	578441580	5900	5900	5900	5900	1
483	20230613	112400	578435680	5900	5900	5900	5900	0
484	20230613	112300	578435680	5900	5900	5900	5900	1
485	20230613	112200	578429780	5900	5900	5900	5900	14
486	20230613	112100	578347180	5900	5880	5900	5880	444
487	20230613	112000	575736420	5900	5900	5900	5900	158
488	20230613	111900	574804220	5900	5900	5910	5900	309
489	20230613	111800	572981110	5900	5900	5900	5900	143
490	20230613	111700	572137410	5900	5900	5900	5900	0
491	20230613	111600	572137410	5900	5900	5900	5900	4
492	20230613	111500	572113810	5900	5900	5900	5900	1189
493	20230613	111400	565098710	5880	5880	5880	5880	2
494	20230613	111300	565086950	5900	5900	5900	5900	0
495	20230613	111200	565086950	5900	5900	5900	5900	0
496	20230613	111100	565086950	5900	5900	5900	5900	1
497	20230613	111000	565081050	5880	5880	5880	5880	1
498	20230613	110900	565075170	5900	5880	5900	5870	674
499	20230613	110800	561112200	5900	5900	5900	5900	0
500	20230613	110700	561112200	5900	5900	5900	5900	26
501	20230613	110600	560958800	5900	5900	5900	5900	35
502	20230613	110500	560752300	5900	5870	5900	5870	104
503	20230613	110400	560138790	5890	5890	5890	5890	100
504	20230613	110300	559549790	5890	5890	5890	5890	1
505	20230613	110200	559543900	5870	5870	5870	5870	18
506	20230613	110100	559438240	5870	5890	5890	5870	850
507	20230613	110000	554447740	5890	5890	5890	5890	20
508	20230613	105900	554329940	5890	5890	5890	5890	50
509	20230613	105800	554035440	5890	5890	5890	5890	2
510	20230613	105700	554023660	5870	5890	5890	5870	6
511	20230613	105600	553988410	5870	5870	5870	5870	2
512	20230613	105500	553976670	5870	5870	5890	5870	419
513	20230613	105400	551517120	5870	5870	5870	5870	35
514	20230613	105300	551311670	5870	5880	5880	5870	1245
515	20230613	105200	544002880	5880	5880	5880	5880	522
516	20230613	105100	540933520	5880	5880	5880	5880	360
517	20230613	105000	538816720	5890	5890	5890	5890	0
518	20230613	104900	538816720	5890	5890	5890	5890	218
519	20230613	104800	537532700	5890	5890	5890	5890	130
520	20230613	104700	536767000	5900	5900	5900	5900	6
521	20230613	104600	536731600	5910	5910	5910	5910	10
522	20230613	104500	536672500	5910	5880	5910	5880	5
523	20230613	104400	536642980	5920	5910	5920	5910	66
524	20230613	104300	536252910	5880	5910	5910	5880	187
525	20230613	104200	535153320	5880	5880	5880	5880	49
526	20230613	104100	534865200	5880	5880	5880	5880	10
527	20230613	104000	534806400	5910	5910	5910	5910	103
528	20230613	103900	534197670	5910	5910	5910	5910	563
529	20230613	103800	530870340	5910	5880	5910	5880	63
530	20230613	103700	530499870	5910	5910	5910	5910	163
531	20230613	103600	529536540	5910	5880	5910	5880	240
532	20230613	103500	528119640	5910	5910	5910	5910	0
533	20230613	103400	528119640	5910	5870	5910	5870	28
534	20230613	103300	527955240	5900	5900	5910	5900	181
535	20230613	103200	526887330	5900	5900	5900	5900	851
536	20230613	103100	521866430	5900	5900	5900	5900	0
537	20230613	103000	521866430	5900	5900	5900	5900	10
538	20230613	102900	521807430	5900	5860	5900	5860	14
539	20230613	102800	521725350	5860	5900	5900	5860	255
540	20230613	102700	520230650	5900	5880	5900	5870	694
541	20230613	102600	516155770	5880	5880	5880	5880	362
542	20230613	102500	514027210	5880	5910	5910	5880	140
543	20230613	102400	513200860	5910	5910	5910	5910	1
544	20230613	102300	513194950	5910	5920	5920	5860	3114
545	20230613	102200	494887220	5900	5900	5900	5900	60
546	20230613	102100	494533220	5900	5910	5910	5900	279
547	20230613	102000	492885520	5910	5910	5910	5910	564
548	20230613	101900	489552280	5920	5920	5920	5920	331
549	20230613	101800	487592760	5920	5910	5920	5910	378
550	20230613	101700	485358670	5900	5900	5900	5900	100
551	20230613	101600	484768670	5910	5910	5910	5900	213
552	20230613	101500	483511010	5910	5910	5910	5910	247
553	20230613	101400	482051240	5900	5890	5900	5890	1131
554	20230613	101300	475388740	5890	5880	5890	5880	10
555	20230613	101200	475329920	5890	5870	5890	5870	1810
556	20230613	101100	464672040	5890	5880	5890	5870	324
557	20230613	101000	462769220	5880	5880	5880	5880	128
558	20230613	100900	462016580	5880	5880	5880	5880	102
559	20230613	100800	461416820	5890	5890	5890	5890	1
560	20230613	100700	461410930	5870	5870	5870	5870	659
561	20230613	100600	457542600	5870	5870	5890	5870	650
562	20230613	100500	453725920	5890	5880	5890	5870	265
563	20230613	100400	452168350	5890	5890	5890	5890	110
564	20230613	100300	451520450	5890	5870	5890	5870	238
565	20230613	100200	450119130	5890	5890	5890	5870	4
566	20230613	100100	450095590	5890	5890	5890	5890	1
567	20230613	100000	450089700	5870	5880	5890	5870	1121
568	20230613	095900	443507300	5890	5890	5890	5890	0
569	20230613	095800	443507300	5890	5890	5890	5890	5
570	20230613	095700	443477850	5890	5890	5890	5870	590
571	20230613	095600	440012680	5890	5880	5890	5880	296
572	20230613	095500	438269380	5880	5880	5880	5880	3
573	20230613	095400	438251740	5880	5880	5880	5880	50
574	20230613	095300	437957740	5870	5870	5870	5870	559
575	20230613	095200	434676410	5870	5860	5870	5860	280
576	20230613	095100	433034700	5860	5860	5870	5860	298
577	20230613	095000	431287850	5870	5880	5880	5870	635
578	20230613	094900	427559030	5880	5890	5890	5870	141
579	20230613	094800	426729790	5890	5880	5890	5870	450
580	20230613	094700	424086890	5890	5890	5890	5890	146
581	20230613	094600	423226950	5890	5890	5890	5880	660
582	20230613	094500	419344150	5890	5870	5890	5860	800
583	20230613	094400	414649240	5880	5870	5880	5860	269
584	20230613	094300	413069200	5860	5870	5870	5860	1069
585	20230613	094200	406803240	5870	5870	5880	5870	214
586	20230613	094100	405547050	5870	5870	5870	5870	1846
587	20230613	094000	394711030	5870	5880	5880	5870	722
588	20230613	093900	390471360	5870	5870	5900	5870	640
589	20230613	093800	386709140	5880	5910	5910	5880	6905
590	20230613	093700	346102720	5900	5910	5910	5900	115
591	20230613	093600	345423200	5910	5910	5910	5910	170
592	20230613	093500	344418500	5910	5900	5910	5900	2
593	20230613	093400	344406690	5900	5910	5910	5890	207
594	20230613	093300	343185350	5910	5910	5910	5910	110
595	20230613	093200	342535250	5920	5930	5930	5870	4481
596	20230613	093100	316130450	5930	5920	5930	5910	1001
597	20230613	093000	310213520	5920	5910	5920	5910	1944
598	20230613	092900	298719950	5910	5910	5910	5900	449
599	20230613	092800	296070000	5910	5910	5910	5910	0
600	20230613	092700	296070000	5910	5910	5910	5910	1249
601	20230613	092600	288688410	5910	5910	5910	5910	20
602	20230613	092500	288570210	5910	5920	5920	5910	326
603	20230613	092400	286641950	5920	5910	5930	5910	211
604	20230613	092300	285394340	5910	5930	5930	5910	794
605	20230613	092200	280700200	5930	5910	5930	5910	470
606	20230613	092100	277922460	5910	5920	5930	5910	325
607	20230613	092000	275997610	5930	5920	5930	5920	146
608	20230613	091900	275132920	5920	5910	5920	5910	4583
609	20230613	091800	248009370	5920	5910	5920	5910	1085
610	20230613	091700	241597010	5910	5890	5920	5890	1338
611	20230613	091600	233716000	5920	5930	5930	5880	225
612	20230613	091500	232384060	5930	5890	5930	5880	1934
613	20230613	091400	221001990	5930	5910	5930	5900	1527
614	20230613	091300	211992160	5910	5900	5910	5900	185
615	20230613	091200	210899730	5910	5900	5930	5900	171
616	20230613	091100	209890200	5900	5930	5930	5900	628
617	20230613	091000	206166460	5930	5920	5940	5900	2933
618	20230613	090900	188845130	5920	5920	5920	5920	246
619	20230613	090800	187388810	5920	5920	5920	5920	1
620	20230613	090700	187382890	5920	5910	5920	5910	1562
621	20230613	090600	178146900	5910	5910	5910	5910	886
622	20230613	090500	172910640	5910	5930	5930	5910	205
623	20230613	090400	171699030	5900	5930	5930	5900	1300
624	20230613	090300	163990060	5930	5910	5930	5900	4123
625	20230613	090200	139608470	5910	5930	5930	5910	3041
626	20230613	090100	121607130	5930	5950	5950	5920	1559
627	20230613	090000	112367630	5950	5950	5970	5940	18879