KissMeData/093190/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191200	161129770	6470	6470	6470	6470	66
3	20230613	191100	161129770	6470	6470	6470	6470	0
4	20230613	191000	161129770	6470	6470	6470	6470	0
5	20230613	190900	161129770	6470	6470	6470	6470	0
6	20230613	190800	161129770	6470	6470	6470	6470	0
7	20230613	190700	161129770	6470	6470	6470	6470	0
8	20230613	190600	161129770	6470	6470	6470	6470	0
9	20230613	190500	161129770	6470	6470	6470	6470	0
10	20230613	190400	161129770	6470	6470	6470	6470	0
11	20230613	190300	161129770	6470	6470	6470	6470	0
12	20230613	190200	161129770	6470	6470	6470	6470	0
13	20230613	190100	161129770	6470	6470	6470	6470	0
14	20230613	190000	161129770	6470	6470	6470	6470	0
15	20230613	185900	161129770	6470	6470	6470	6470	0
16	20230613	185800	161129770	6470	6470	6470	6470	0
17	20230613	185700	161129770	6470	6470	6470	6470	0
18	20230613	185600	161129770	6470	6470	6470	6470	0
19	20230613	185500	161129770	6470	6470	6470	6470	0
20	20230613	185400	161129770	6470	6470	6470	6470	0
21	20230613	185300	161129770	6470	6470	6470	6470	0
22	20230613	185200	161129770	6470	6470	6470	6470	0
23	20230613	185100	161129770	6470	6470	6470	6470	0
24	20230613	185000	161129770	6470	6470	6470	6470	0
25	20230613	184900	161129770	6470	6470	6470	6470	0
26	20230613	184800	161129770	6470	6470	6470	6470	0
27	20230613	184700	161129770	6470	6470	6470	6470	0
28	20230613	184600	161129770	6470	6470	6470	6470	0
29	20230613	184500	161129770	6470	6470	6470	6470	0
30	20230613	184400	161129770	6470	6470	6470	6470	0
31	20230613	184300	161129770	6470	6470	6470	6470	0
32	20230613	184200	161129770	6470	6470	6470	6470	66
33	20230613	184100	161129770	6470	6470	6470	6470	0
34	20230613	184000	161129770	6470	6470	6470	6470	0
35	20230613	183900	161129770	6470	6470	6470	6470	0
36	20230613	183800	161129770	6470	6470	6470	6470	0
37	20230613	183700	161129770	6470	6470	6470	6470	0
38	20230613	183600	161129770	6470	6470	6470	6470	0
39	20230613	183500	161129770	6470	6470	6470	6470	0
40	20230613	183400	161129770	6470	6470	6470	6470	0
41	20230613	183300	161129770	6470	6470	6470	6470	0
42	20230613	183200	161129770	6470	6470	6470	6470	0
43	20230613	183100	161129770	6470	6470	6470	6470	0
44	20230613	183000	161129770	6470	6470	6470	6470	0
45	20230613	182900	161129770	6470	6470	6470	6470	0
46	20230613	182800	161129770	6470	6470	6470	6470	0
47	20230613	182700	161129770	6470	6470	6470	6470	0
48	20230613	182600	161129770	6470	6470	6470	6470	0
49	20230613	182500	161129770	6470	6470	6470	6470	0
50	20230613	182400	161129770	6470	6470	6470	6470	0
51	20230613	182300	161129770	6470	6470	6470	6470	0
52	20230613	182200	161129770	6470	6470	6470	6470	0
53	20230613	182100	161129770	6470	6470	6470	6470	0
54	20230613	182000	161129770	6470	6470	6470	6470	0
55	20230613	181900	161129770	6470	6470	6470	6470	0
56	20230613	181800	161129770	6470	6470	6470	6470	0
57	20230613	181700	161129770	6470	6470	6470	6470	0
58	20230613	181600	161129770	6470	6470	6470	6470	0
59	20230613	181500	161129770	6470	6470	6470	6470	0
60	20230613	181400	161129770	6470	6470	6470	6470	0
61	20230613	181300	161129770	6470	6470	6470	6470	0
62	20230613	181200	161129770	6470	6470	6470	6470	66
63	20230613	181100	161129770	6470	6470	6470	6470	0
64	20230613	181000	161129770	6470	6470	6470	6470	0
65	20230613	180900	161129770	6470	6470	6470	6470	0
66	20230613	180800	161129770	6470	6470	6470	6470	0
67	20230613	180700	161129770	6470	6470	6470	6470	0
68	20230613	180600	161129770	6470	6470	6470	6470	0
69	20230613	180500	161129770	6470	6470	6470	6470	0
70	20230613	180400	161129770	6470	6470	6470	6470	0
71	20230613	180300	161129770	6470	6470	6470	6470	0
72	20230613	180200	161129770	6470	6470	6470	6470	0
73	20230613	180100	161129770	6470	6470	6470	6470	0
74	20230613	180000	161129770	6470	6470	6470	6470	0
75	20230613	175900	161129770	6470	6470	6470	6470	0
76	20230613	175800	161129770	6470	6470	6470	6470	0
77	20230613	175700	161129770	6470	6470	6470	6470	0
78	20230613	175600	161129770	6470	6470	6470	6470	0
79	20230613	175500	161129770	6470	6470	6470	6470	0
80	20230613	175400	161129770	6470	6470	6470	6470	0
81	20230613	175300	161129770	6470	6470	6470	6470	0
82	20230613	175200	161129770	6470	6470	6470	6470	0
83	20230613	175100	161129770	6470	6470	6470	6470	0
84	20230613	175000	161129770	6470	6470	6470	6470	0
85	20230613	174900	161129770	6470	6470	6470	6470	0
86	20230613	174800	161129770	6470	6470	6470	6470	0
87	20230613	174700	161129770	6470	6470	6470	6470	0
88	20230613	174600	161129770	6470	6470	6470	6470	0
89	20230613	174500	161129770	6470	6470	6470	6470	0
90	20230613	174400	161129770	6470	6470	6470	6470	0
91	20230613	174300	161129770	6470	6470	6470	6470	0
92	20230613	174200	161129770	6470	6470	6470	6470	66
93	20230613	174100	161129770	6470	6470	6470	6470	0
94	20230613	174000	161129770	6470	6470	6470	6470	0
95	20230613	173900	161129770	6470	6470	6470	6470	0
96	20230613	173800	161129770	6470	6470	6470	6470	0
97	20230613	173700	161129770	6470	6470	6470	6470	0
98	20230613	173600	161129770	6470	6470	6470	6470	0
99	20230613	173500	161129770	6470	6470	6470	6470	0
100	20230613	173400	161129770	6470	6470	6470	6470	0
101	20230613	173300	161129770	6470	6470	6470	6470	0
102	20230613	173200	161129770	6470	6470	6470	6470	0
103	20230613	173100	161129770	6470	6470	6470	6470	0
104	20230613	173000	161129770	6470	6470	6470	6470	0
105	20230613	172900	161129770	6470	6470	6470	6470	0
106	20230613	172800	161129770	6470	6470	6470	6470	0
107	20230613	172700	161129770	6470	6470	6470	6470	0
108	20230613	172600	161129770	6470	6470	6470	6470	0
109	20230613	172500	161129770	6470	6470	6470	6470	0
110	20230613	172400	161129770	6470	6470	6470	6470	0
111	20230613	172300	161129770	6470	6470	6470	6470	0
112	20230613	172200	161129770	6470	6470	6470	6470	0
113	20230613	172100	161129770	6470	6470	6470	6470	0
114	20230613	172000	161129770	6470	6470	6470	6470	0
115	20230613	171900	161129770	6470	6470	6470	6470	0
116	20230613	171800	161129770	6470	6470	6470	6470	0
117	20230613	171700	161129770	6470	6470	6470	6470	0
118	20230613	171600	161129770	6470	6470	6470	6470	0
119	20230613	171500	161129770	6470	6470	6470	6470	0
120	20230613	171400	161129770	6470	6470	6470	6470	0
121	20230613	171300	161129770	6470	6470	6470	6470	0
122	20230613	171200	161129770	6470	6470	6470	6470	66
123	20230613	171100	161129770	6470	6470	6470	6470	0
124	20230613	171000	161129770	6470	6470	6470	6470	0
125	20230613	170900	161129770	6470	6470	6470	6470	0
126	20230613	170800	161129770	6470	6470	6470	6470	0
127	20230613	170700	161129770	6470	6470	6470	6470	0
128	20230613	170600	161129770	6470	6470	6470	6470	0
129	20230613	170500	161129770	6470	6470	6470	6470	0
130	20230613	170400	161129770	6470	6470	6470	6470	0
131	20230613	170300	161129770	6470	6470	6470	6470	0
132	20230613	170200	161129770	6470	6470	6470	6470	0
133	20230613	170100	161129770	6470	6470	6470	6470	0
134	20230613	170000	161129770	6470	6470	6470	6470	0
135	20230613	165900	161129770	6470	6470	6470	6470	0
136	20230613	165800	161129770	6470	6470	6470	6470	0
137	20230613	165700	161129770	6470	6470	6470	6470	0
138	20230613	165600	161129770	6470	6470	6470	6470	0
139	20230613	165500	161129770	6470	6470	6470	6470	0
140	20230613	165400	161129770	6470	6470	6470	6470	0
141	20230613	165300	161129770	6470	6470	6470	6470	0
142	20230613	165200	161129770	6470	6470	6470	6470	0
143	20230613	165100	161129770	6470	6470	6470	6470	0
144	20230613	165000	161129770	6470	6470	6470	6470	0
145	20230613	164900	161129770	6470	6470	6470	6470	0
146	20230613	164800	161129770	6470	6470	6470	6470	0
147	20230613	164700	161129770	6470	6470	6470	6470	0
148	20230613	164600	161129770	6470	6470	6470	6470	0
149	20230613	164500	161129770	6470	6470	6470	6470	0
150	20230613	164400	161129770	6470	6470	6470	6470	0
151	20230613	164300	161129770	6470	6470	6470	6470	0
152	20230613	164200	161129770	6470	6470	6470	6470	66
153	20230613	164100	161129770	6470	6470	6470	6470	0
154	20230613	164000	161129770	6470	6470	6470	6470	0
155	20230613	163900	161129770	6470	6470	6470	6470	0
156	20230613	163800	161129770	6470	6470	6470	6470	0
157	20230613	163700	161129770	6470	6470	6470	6470	0
158	20230613	163600	161129770	6470	6470	6470	6470	0
159	20230613	163500	161129770	6470	6470	6470	6470	0
160	20230613	163400	161129770	6470	6470	6470	6470	0
161	20230613	163300	161129770	6470	6470	6470	6470	0
162	20230613	163200	161129770	6470	6470	6470	6470	0
163	20230613	163100	161129770	6470	6470	6470	6470	0
164	20230613	163000	161129770	6470	6470	6470	6470	0
165	20230613	162900	161129770	6470	6470	6470	6470	0
166	20230613	162800	161129770	6470	6470	6470	6470	0
167	20230613	162700	161129770	6470	6470	6470	6470	0
168	20230613	162600	161129770	6470	6470	6470	6470	0
169	20230613	162500	161129770	6470	6470	6470	6470	0
170	20230613	162400	161129770	6470	6470	6470	6470	0
171	20230613	162300	161129770	6470	6470	6470	6470	0
172	20230613	162200	161129770	6470	6470	6470	6470	0
173	20230613	162100	161129770	6470	6470	6470	6470	0
174	20230613	162000	161129770	6470	6470	6470	6470	0
175	20230613	161900	161129770	6470	6470	6470	6470	0
176	20230613	161800	161129770	6470	6470	6470	6470	0
177	20230613	161700	161129770	6470	6470	6470	6470	0
178	20230613	161600	161129770	6470	6470	6470	6470	0
179	20230613	161500	161129770	6470	6470	6470	6470	0
180	20230613	161400	161129770	6470	6470	6470	6470	0
181	20230613	161300	161129770	6470	6470	6470	6470	0
182	20230613	161200	161129770	6470	6470	6470	6470	66
183	20230613	161100	161129770	6470	6470	6470	6470	0
184	20230613	161000	161129770	6470	6470	6470	6470	0
185	20230613	160900	161129770	6470	6470	6470	6470	0
186	20230613	160800	161129770	6470	6470	6470	6470	0
187	20230613	160700	161129770	6470	6470	6470	6470	0
188	20230613	160600	161129770	6470	6470	6470	6470	0
189	20230613	160500	161129770	6470	6470	6470	6470	0
190	20230613	160400	161129770	6470	6470	6470	6470	0
191	20230613	160300	161129770	6470	6470	6470	6470	0
192	20230613	160200	161129770	6470	6470	6470	6470	0
193	20230613	160100	161129770	6470	6470	6470	6470	0
194	20230613	160000	161129770	6470	6470	6470	6470	0
195	20230613	155900	161129770	6470	6470	6470	6470	0
196	20230613	155800	161129770	6470	6470	6470	6470	0
197	20230613	155700	161129770	6470	6470	6470	6470	0
198	20230613	155600	161129770	6470	6470	6470	6470	0
199	20230613	155500	161129770	6470	6470	6470	6470	0
200	20230613	155400	161129770	6470	6470	6470	6470	0
201	20230613	155300	161129770	6470	6470	6470	6470	0
202	20230613	155200	161129770	6470	6470	6470	6470	0
203	20230613	155100	161129770	6470	6470	6470	6470	0
204	20230613	155000	161129770	6470	6470	6470	6470	0
205	20230613	154900	161129770	6470	6470	6470	6470	0
206	20230613	154800	161129770	6470	6470	6470	6470	0
207	20230613	154700	161129770	6470	6470	6470	6470	0
208	20230613	154600	161129770	6470	6470	6470	6470	0
209	20230613	154500	161129770	6470	6470	6470	6470	0
210	20230613	154400	161129770	6470	6470	6470	6470	0
211	20230613	154300	161129770	6470	6470	6470	6470	0
212	20230613	154200	161129770	6470	6470	6470	6470	66
213	20230613	154100	161129770	6470	6470	6470	6470	0
214	20230613	154000	161129770	6470	6470	6470	6470	0
215	20230613	153900	161129770	6470	6470	6470	6470	0
216	20230613	153800	161129770	6470	6470	6470	6470	0
217	20230613	153700	161129770	6470	6470	6470	6470	0
218	20230613	153600	161129770	6470	6470	6470	6470	0
219	20230613	153500	161129770	6470	6470	6470	6470	0
220	20230613	153400	161129770	6470	6470	6470	6470	0
221	20230613	153300	161129770	6470	6470	6470	6470	0
222	20230613	153200	161129770	6470	6470	6470	6470	0
223	20230613	153100	161129770	6470	6470	6470	6470	0
224	20230613	153000	161129770	6470	6470	6470	6470	66
225	20230613	152900	160702750	6470	6470	6470	6470	0
226	20230613	152800	160702750	6470	6470	6470	6470	0
227	20230613	152700	160702750	6470	6470	6470	6470	0
228	20230613	152600	160702750	6470	6470	6470	6470	0
229	20230613	152500	160702750	6470	6470	6470	6470	0
230	20230613	152400	160702750	6470	6470	6470	6470	0
231	20230613	152300	160702750	6470	6470	6470	6470	0
232	20230613	152200	160702750	6470	6470	6470	6470	0
233	20230613	152100	160702750	6470	6470	6470	6470	0
234	20230613	152000	160702750	6470	6470	6470	6470	0
235	20230613	151900	160702750	6470	6470	6470	6470	0
236	20230613	151800	160702750	6470	6440	6470	6440	12
237	20230613	151700	160625140	6470	6470	6470	6470	0
238	20230613	151600	160625140	6470	6450	6470	6440	42
239	20230613	151500	160354560	6450	6450	6450	6450	0
240	20230613	151400	160354560	6450	6450	6450	6450	46
241	20230613	151300	160057860	6450	6450	6450	6450	24
242	20230613	151200	159903060	6460	6460	6460	6460	0
243	20230613	151100	159903060	6460	6460	6460	6460	0
244	20230613	151000	159903060	6460	6450	6460	6450	6
245	20230613	150900	159864350	6470	6470	6470	6470	0
246	20230613	150800	159864350	6470	6450	6470	6450	3
247	20230613	150700	159844970	6470	6460	6470	6460	44
248	20230613	150600	159560710	6460	6460	6460	6460	1
249	20230613	150500	159554250	6460	6460	6460	6460	2
250	20230613	150400	159541330	6460	6460	6460	6460	31
251	20230613	150300	159341070	6460	6460	6460	6460	24
252	20230613	150200	159186030	6450	6450	6450	6450	2
253	20230613	150100	159173130	6450	6450	6450	6450	41
254	20230613	150000	158908680	6450	6450	6450	6450	0
255	20230613	145900	158908680	6450	6450	6450	6450	0
256	20230613	145800	158908680	6450	6450	6450	6450	30
257	20230613	145700	158715180	6460	6460	6460	6460	0
258	20230613	145600	158715180	6460	6460	6460	6460	5
259	20230613	145500	158682880	6460	6460	6460	6460	40
260	20230613	145400	158424480	6460	6460	6460	6460	0
261	20230613	145300	158424480	6460	6460	6460	6460	0
262	20230613	145200	158424480	6460	6460	6460	6460	0
263	20230613	145100	158424480	6460	6460	6460	6460	500
264	20230613	145000	155194480	6470	6470	6470	6470	0
265	20230613	144900	155194480	6470	6460	6470	6460	10
266	20230613	144800	155129790	6440	6450	6450	6440	4025
267	20230613	144700	129198640	6460	6460	6460	6460	0
268	20230613	144600	129198640	6460	6460	6460	6460	0
269	20230613	144500	129198640	6460	6460	6460	6460	0
270	20230613	144400	129198640	6460	6460	6460	6460	981
271	20230613	144300	122861380	6460	6460	6460	6460	37
272	20230613	144200	122622360	6470	6470	6470	6470	0
273	20230613	144100	122622360	6470	6470	6470	6470	0
274	20230613	144000	122622360	6470	6470	6470	6470	0
275	20230613	143900	122622360	6470	6480	6480	6470	839
276	20230613	143800	117193910	6480	6470	6480	6470	354
277	20230613	143700	114900570	6470	6470	6470	6470	0
278	20230613	143600	114900570	6470	6470	6470	6470	0
279	20230613	143500	114900570	6470	6470	6470	6470	34
280	20230613	143400	114680590	6480	6480	6480	6480	0
281	20230613	143300	114680590	6480	6480	6480	6480	238
282	20230613	143200	113138350	6480	6480	6480	6480	41
283	20230613	143100	112872670	6480	6480	6480	6480	0
284	20230613	143000	112872670	6480	6480	6480	6480	10
285	20230613	142900	112807870	6480	6480	6480	6480	30
286	20230613	142800	112613470	6480	6480	6480	6480	2
287	20230613	142700	112600510	6480	6480	6480	6480	0
288	20230613	142600	112600510	6480	6480	6480	6480	33
289	20230613	142500	112386670	6480	6480	6480	6480	4
290	20230613	142400	112360750	6480	6480	6480	6480	1
291	20230613	142300	112354270	6480	6490	6490	6480	36
292	20230613	142200	112120980	6490	6490	6490	6490	5
293	20230613	142100	112088530	6480	6480	6480	6480	0
294	20230613	142000	112088530	6480	6480	6480	6480	43
295	20230613	141900	111809890	6480	6480	6480	6480	0
296	20230613	141800	111809890	6480	6480	6480	6480	0
297	20230613	141700	111809890	6480	6480	6480	6480	28
298	20230613	141600	111628450	6490	6490	6490	6490	0
299	20230613	141500	111628450	6490	6490	6490	6490	0
300	20230613	141400	111628450	6490	6490	6490	6490	4
301	20230613	141300	111602490	6480	6480	6480	6480	0
302	20230613	141200	111602490	6480	6480	6480	6480	55
303	20230613	141100	111246090	6480	6480	6480	6480	19
304	20230613	141000	111122970	6480	6480	6480	6480	0
305	20230613	140900	111122970	6480	6480	6480	6480	1
306	20230613	140800	111116490	6480	6490	6490	6480	372
307	20230613	140700	108705880	6490	6490	6490	6490	0
308	20230613	140600	108705880	6490	6480	6490	6480	121
309	20230613	140500	107920850	6480	6480	6480	6480	1
310	20230613	140400	107914370	6480	6480	6480	6480	0
311	20230613	140300	107914370	6480	6480	6480	6480	34
312	20230613	140200	107694050	6480	6480	6480	6480	0
313	20230613	140100	107694050	6480	6480	6480	6480	1
314	20230613	140000	107687570	6480	6480	6480	6480	35
315	20230613	135900	107460770	6480	6480	6480	6480	1
316	20230613	135800	107454290	6480	6480	6480	6480	0
317	20230613	135700	107454290	6480	6480	6480	6480	45
318	20230613	135600	107162690	6480	6480	6480	6480	0
319	20230613	135500	107162690	6480	6480	6480	6480	0
320	20230613	135400	107162690	6480	6480	6480	6480	25
321	20230613	135300	107000690	6480	6480	6480	6480	1
322	20230613	135200	106994210	6480	6480	6480	6480	0
323	20230613	135100	106994210	6480	6480	6480	6480	36
324	20230613	135000	106760930	6480	6480	6480	6480	1
325	20230613	134900	106754450	6480	6480	6480	6480	0
326	20230613	134800	106754450	6480	6480	6480	6480	33
327	20230613	134700	106540610	6480	6480	6480	6480	0
328	20230613	134600	106540610	6480	6480	6480	6480	1
329	20230613	134500	106534130	6480	6480	6480	6480	39
330	20230613	134400	106281410	6480	6480	6480	6480	0
331	20230613	134300	106281410	6480	6480	6480	6480	0
332	20230613	134200	106281410	6480	6480	6480	6480	32
333	20230613	134100	106074050	6480	6480	6480	6480	0
334	20230613	134000	106074050	6480	6480	6480	6480	0
335	20230613	133900	106074050	6480	6480	6480	6480	39
336	20230613	133800	105821330	6480	6480	6480	6480	1
337	20230613	133700	105814850	6480	6480	6480	6480	0
338	20230613	133600	105814850	6480	6480	6480	6480	29
339	20230613	133500	105626930	6480	6480	6480	6480	0
340	20230613	133400	105626930	6480	6480	6480	6480	1
341	20230613	133300	105620450	6480	6480	6480	6480	38
342	20230613	133200	105374210	6480	6480	6480	6480	0
343	20230613	133100	105374210	6480	6480	6480	6480	32
344	20230613	133000	105166850	6480	6480	6480	6480	1
345	20230613	132900	105160370	6480	6480	6480	6480	0
346	20230613	132800	105160370	6480	6480	6480	6480	40
347	20230613	132700	104901170	6480	6480	6480	6480	2
348	20230613	132600	104888210	6480	6480	6480	6480	0
349	20230613	132500	104888210	6480	6480	6480	6480	28
350	20230613	132400	104706770	6480	6480	6480	6480	0
351	20230613	132300	104706770	6480	6480	6480	6480	2
352	20230613	132200	104693810	6480	6480	6480	6480	45
353	20230613	132100	104402210	6480	6480	6480	6480	0
354	20230613	132000	104402210	6480	6480	6480	6480	0
355	20230613	131900	104402210	6480	6480	6480	6480	27
356	20230613	131800	104227250	6480	6480	6480	6480	0
357	20230613	131700	104227250	6480	6480	6480	6480	0
358	20230613	131600	104227250	6480	6490	6490	6480	89
359	20230613	131500	103650030	6490	6490	6490	6490	0
360	20230613	131400	103650030	6490	6490	6490	6490	0
361	20230613	131300	103650030	6490	6490	6490	6490	8
362	20230613	131200	103598110	6500	6500	6500	6500	0
363	20230613	131100	103598110	6500	6500	6500	6500	2
364	20230613	131000	103585110	6490	6490	6490	6490	0
365	20230613	130900	103585110	6490	6490	6490	6490	26
366	20230613	130800	103416370	6490	6490	6490	6490	7
367	20230613	130700	103370940	6490	6490	6490	6490	0
368	20230613	130600	103370940	6490	6490	6490	6490	700
369	20230613	130500	98827940	6490	6490	6490	6490	0
370	20230613	130400	98827940	6490	6490	6500	6490	525
371	20230613	130300	95416000	6490	6490	6490	6490	31
372	20230613	130200	95214810	6480	6480	6480	6480	0
373	20230613	130100	95214810	6480	6480	6480	6480	94
374	20230613	130000	94605690	6470	6470	6470	6470	1
375	20230613	125900	94599220	6470	6470	6470	6470	37
376	20230613	125800	94359830	6470	6470	6470	6470	0
377	20230613	125700	94359830	6470	6470	6470	6470	0
378	20230613	125600	94359830	6470	6470	6470	6470	301
379	20230613	125500	92412360	6480	6480	6480	6480	0
380	20230613	125400	92412360	6480	6480	6480	6480	0
381	20230613	125300	92412360	6480	6480	6480	6480	0
382	20230613	125200	92412360	6480	6470	6480	6470	2
383	20230613	125100	92399410	6480	6480	6480	6480	0
384	20230613	125000	92399410	6480	6480	6480	6480	28
385	20230613	124900	92217970	6480	6470	6480	6470	2
386	20230613	124800	92205020	6480	6480	6480	6480	0
387	20230613	124700	92205020	6480	6480	6480	6480	52
388	20230613	124600	91868060	6480	6480	6480	6480	0
389	20230613	124500	91868060	6480	6480	6480	6480	1
390	20230613	124400	91861580	6480	6480	6480	6480	31
391	20230613	124300	91660700	6480	6480	6480	6480	0
392	20230613	124200	91660700	6480	6480	6480	6480	0
393	20230613	124100	91660700	6480	6480	6480	6480	39
394	20230613	124000	91407980	6490	6490	6490	6490	0
395	20230613	123900	91407980	6490	6490	6490	6490	0
396	20230613	123800	91407980	6490	6490	6490	6490	16
397	20230613	123700	91304140	6500	6500	6500	6500	0
398	20230613	123600	91304140	6500	6500	6500	6500	19
399	20230613	123500	91180640	6490	6490	6490	6490	48
400	20230613	123400	90869120	6490	6490	6490	6490	0
401	20230613	123300	90869120	6490	6490	6490	6490	1
402	20230613	123200	90862630	6490	6490	6490	6490	25
403	20230613	123100	90700380	6490	6490	6490	6490	1
404	20230613	123000	90693890	6490	6490	6490	6490	2
405	20230613	122900	90680910	6490	6490	6490	6490	37
406	20230613	122800	90440780	6490	6490	6490	6490	35
407	20230613	122700	90213630	6480	6480	6480	6480	0
408	20230613	122600	90213630	6480	6480	6480	6480	36
409	20230613	122500	89980350	6480	6480	6480	6480	0
410	20230613	122400	89980350	6480	6480	6480	6480	37
411	20230613	122300	89740590	6480	6480	6480	6480	0
412	20230613	122200	89740590	6480	6480	6480	6480	1
413	20230613	122100	89734110	6480	6480	6480	6480	31
414	20230613	122000	89533230	6480	6480	6480	6480	0
415	20230613	121900	89533230	6480	6480	6480	6480	0
416	20230613	121800	89533230	6480	6480	6480	6480	46
417	20230613	121700	89235150	6480	6480	6480	6480	0
418	20230613	121600	89235150	6480	6480	6480	6480	10
419	20230613	121500	89170350	6500	6500	6500	6500	0
420	20230613	121400	89170350	6500	6500	6500	6500	53
421	20230613	121300	88825850	6490	6490	6490	6490	61
422	20230613	121200	88429960	6480	6480	6480	6480	43
423	20230613	121100	88151320	6480	6480	6480	6480	0
424	20230613	121000	88151320	6480	6480	6480	6480	1
425	20230613	120900	88144840	6480	6480	6480	6480	60
426	20230613	120800	87756040	6480	6480	6480	6480	0
427	20230613	120700	87756040	6480	6480	6480	6480	1
428	20230613	120600	87749560	6480	6480	6480	6480	39
429	20230613	120500	87496840	6480	6480	6480	6480	0
430	20230613	120400	87496840	6480	6480	6480	6480	12
431	20230613	120300	87419080	6480	6480	6480	6480	33
432	20230613	120200	87205240	6480	6480	6480	6480	11
433	20230613	120100	87133960	6480	6480	6480	6480	0
434	20230613	120000	87133960	6480	6480	6480	6480	42
435	20230613	115900	86861800	6480	6480	6480	6480	1
436	20230613	115800	86855320	6480	6480	6480	6480	0
437	20230613	115700	86855320	6480	6480	6480	6480	30
438	20230613	115600	86660920	6470	6470	6470	6470	0
439	20230613	115500	86660920	6470	6470	6470	6470	1
440	20230613	115400	86654450	6470	6470	6470	6470	40
441	20230613	115300	86395650	6470	6470	6470	6470	0
442	20230613	115200	86395650	6470	6470	6470	6470	0
443	20230613	115100	86395650	6470	6470	6470	6470	28
444	20230613	115000	86214490	6480	6480	6480	6480	40
445	20230613	114900	85955290	6470	6470	6470	6470	0
446	20230613	114800	85955290	6470	6470	6470	6470	1
447	20230613	114700	85948820	6470	6470	6470	6470	0
448	20230613	114600	85948820	6470	6470	6470	6470	65
449	20230613	114500	85528270	6470	6470	6470	6470	0
450	20230613	114400	85528270	6470	6470	6470	6470	1
451	20230613	114300	85521800	6470	6470	6470	6470	38
452	20230613	114200	85275940	6470	6470	6470	6470	0
453	20230613	114100	85275940	6470	6470	6470	6470	0
454	20230613	114000	85275940	6470	6470	6470	6470	32
455	20230613	113900	85068900	6470	6470	6470	6470	0
456	20230613	113800	85068900	6470	6470	6470	6470	0
457	20230613	113700	85068900	6470	6470	6470	6470	34
458	20230613	113600	84848920	6470	6470	6470	6470	1
459	20230613	113500	84842450	6470	6470	6470	6470	0
460	20230613	113400	84842450	6470	6470	6470	6470	28
461	20230613	113300	84661290	6460	6460	6460	6460	0
462	20230613	113200	84661290	6460	6460	6460	6460	1
463	20230613	113100	84654830	6460	6460	6460	6460	101
464	20230613	113000	84002370	6470	6470	6470	6470	0
465	20230613	112900	84002370	6470	6470	6470	6470	0
466	20230613	112800	84002370	6470	6470	6470	6470	7
467	20230613	112700	83957080	6460	6460	6460	6460	0
468	20230613	112600	83957080	6460	6460	6460	6460	0
469	20230613	112500	83957080	6460	6460	6460	6460	41
470	20230613	112400	83692220	6460	6460	6460	6460	0
471	20230613	112300	83692220	6460	6460	6460	6460	0
472	20230613	112200	83692220	6460	6460	6460	6460	29
473	20230613	112100	83504880	6470	6460	6470	6460	101
474	20230613	112000	82851420	6460	6460	6460	6460	0
475	20230613	111900	82851420	6460	6460	6460	6460	38
476	20230613	111800	82605940	6460	6460	6460	6460	0
477	20230613	111700	82605940	6460	6460	6460	6460	1
478	20230613	111600	82599480	6460	6460	6460	6460	31
479	20230613	111500	82399220	6460	6460	6460	6460	0
480	20230613	111400	82399220	6460	6460	6460	6460	0
481	20230613	111300	82399220	6460	6460	6460	6460	1
482	20230613	111200	82392760	6460	6460	6460	6460	0
483	20230613	111100	82392760	6460	6460	6460	6460	0
484	20230613	111000	82392760	6460	6460	6460	6460	0
485	20230613	110900	82392760	6460	6460	6460	6460	1
486	20230613	110800	82386300	6460	6460	6460	6460	0
487	20230613	110700	82386300	6460	6460	6460	6460	0
488	20230613	110600	82386300	6460	6460	6460	6460	0
489	20230613	110500	82386300	6460	6470	6470	6460	533
490	20230613	110400	78942810	6470	6470	6470	6470	25
491	20230613	110300	78781060	6460	6460	6460	6460	0
492	20230613	110200	78781060	6460	6460	6460	6460	37
493	20230613	110100	78542040	6470	6470	6470	6470	0
494	20230613	110000	78542040	6470	6470	6470	6470	10
495	20230613	105900	78477340	6470	6470	6470	6470	95
496	20230613	105800	77862690	6470	6470	6470	6470	10
497	20230613	105700	77797990	6470	6470	6470	6470	0
498	20230613	105600	77797990	6470	6470	6470	6470	7
499	20230613	105500	77752700	6480	6480	6480	6480	0
500	20230613	105400	77752700	6480	6480	6480	6480	0
501	20230613	105300	77752700	6480	6480	6480	6480	1
502	20230613	105200	77746220	6490	6490	6490	6490	0
503	20230613	105100	77746220	6490	6490	6490	6490	0
504	20230613	105000	77746220	6490	6500	6500	6490	60
505	20230613	104900	77356230	6500	6500	6500	6500	3
506	20230613	104800	77336730	6500	6470	6500	6470	50
507	20230613	104700	77012960	6460	6460	6460	6460	126
508	20230613	104600	76199000	6460	6460	6460	6460	1
509	20230613	104500	76192540	6460	6460	6460	6460	0
510	20230613	104400	76192540	6460	6460	6460	6460	42
511	20230613	104300	75921220	6470	6460	6470	6460	2
512	20230613	104200	75908290	6460	6460	6460	6460	0
513	20230613	104100	75908290	6460	6460	6460	6460	27
514	20230613	104000	75733870	6460	6460	6460	6460	123
515	20230613	103900	74939290	6460	6460	6460	6460	1557
516	20230613	103800	64881070	6460	6460	6460	6460	0
517	20230613	103700	64881070	6460	6460	6460	6460	0
518	20230613	103600	64881070	6460	6460	6460	6460	0
519	20230613	103500	64881070	6460	6460	6460	6460	1
520	20230613	103400	64874610	6460	6470	6470	6460	50
521	20230613	103300	64551520	6470	6470	6470	6470	36
522	20230613	103200	64318600	6470	6470	6470	6470	0
523	20230613	103100	64318600	6470	6470	6470	6470	15
524	20230613	103000	64221550	6460	6460	6460	6460	34
525	20230613	102900	64001910	6460	6460	6460	6460	0
526	20230613	102800	64001910	6460	6460	6460	6460	100
527	20230613	102700	63355910	6460	6460	6460	6460	37
528	20230613	102600	63116890	6470	6470	6470	6470	0
529	20230613	102500	63116890	6470	6460	6470	6460	5
530	20230613	102400	63084550	6450	6450	6450	6450	33
531	20230613	102300	62871700	6460	6460	6460	6460	0
532	20230613	102200	62871700	6460	6460	6460	6460	36
533	20230613	102100	62639140	6460	6460	6460	6460	0
534	20230613	102000	62639140	6460	6460	6460	6460	1
535	20230613	101900	62632680	6460	6460	6460	6460	0
536	20230613	101800	62632680	6460	6460	6460	6460	71
537	20230613	101700	62174020	6470	6470	6470	6470	0
538	20230613	101600	62174020	6470	6470	6470	6470	0
539	20230613	101500	62174020	6470	6470	6470	6470	702
540	20230613	101400	57632080	6470	6460	6470	6460	1583
541	20230613	101300	47390230	6440	6450	6450	6440	102
542	20230613	101200	46733210	6450	6450	6450	6450	142
543	20230613	101100	45817310	6450	6450	6450	6450	10
544	20230613	101000	45752810	6470	6470	6470	6470	0
545	20230613	100900	45752810	6470	6470	6470	6470	725
546	20230613	100800	41062060	6450	6450	6450	6450	1
547	20230613	100700	41055610	6450	6460	6460	6450	189
548	20230613	100600	39836280	6460	6460	6460	6460	0
549	20230613	100500	39836280	6460	6460	6460	6460	0
550	20230613	100400	39836280	6460	6460	6460	6460	41
551	20230613	100300	39571420	6470	6470	6470	6470	1
552	20230613	100200	39564950	6460	6460	6460	6460	0
553	20230613	100100	39564950	6460	6460	6460	6460	29
554	20230613	100000	39377610	6470	6470	6470	6470	0
555	20230613	095900	39377610	6470	6470	6470	6470	0
556	20230613	095800	39377610	6470	6470	6470	6470	43
557	20230613	095700	39099400	6480	6470	6480	6470	52
558	20230613	095600	38762950	6470	6470	6470	6470	0
559	20230613	095500	38762950	6470	6470	6470	6470	32
560	20230613	095400	38555910	6470	6470	6470	6470	0
561	20230613	095300	38555910	6470	6470	6470	6470	51
562	20230613	095200	38225940	6480	6480	6480	6480	0
563	20230613	095100	38225940	6480	6480	6480	6480	0
564	20230613	095000	38225940	6480	6480	6480	6480	5
565	20230613	094900	38193540	6470	6480	6480	6470	91
566	20230613	094800	37604150	6480	6480	6480	6480	1
567	20230613	094700	37597670	6480	6480	6480	6480	0
568	20230613	094600	37597670	6480	6480	6480	6480	1
569	20230613	094500	37591190	6480	6480	6480	6480	152
570	20230613	094400	36606230	6480	6480	6480	6480	1
571	20230613	094300	36599750	6490	6490	6490	6490	25
572	20230613	094200	36437500	6500	6500	6500	6500	479
573	20230613	094100	33324000	6520	6510	6520	6510	50
574	20230613	094000	32998430	6530	6520	6530	6520	200
575	20230613	093900	31692660	6520	6510	6520	6510	620
576	20230613	093800	27654110	6500	6500	6500	6500	1
577	20230613	093700	27647610	6500	6500	6500	6500	25
578	20230613	093600	27485110	6510	6510	6510	6510	1
579	20230613	093500	27478600	6500	6490	6500	6490	46
580	20230613	093400	27180050	6500	6500	6500	6500	0
581	20230613	093300	27180050	6500	6480	6500	6480	54
582	20230613	093200	26829290	6480	6460	6480	6460	123
583	20230613	093100	26034500	6460	6460	6460	6460	0
584	20230613	093000	26034500	6460	6460	6460	6460	1
585	20230613	092900	26028040	6460	6470	6470	6460	500
586	20230613	092800	22797740	6480	6480	6480	6480	0
587	20230613	092700	22797740	6480	6480	6480	6480	0
588	20230613	092600	22797740	6480	6480	6480	6480	19
589	20230613	092500	22674620	6490	6490	6490	6490	0
590	20230613	092400	22674620	6490	6490	6490	6490	4
591	20230613	092300	22648660	6490	6490	6490	6490	5
592	20230613	092200	22616210	6500	6500	6500	6500	326
593	20230613	092100	20497210	6500	6500	6500	6500	0
594	20230613	092000	20497210	6500	6500	6500	6500	33
595	20230613	091900	20282710	6500	6500	6500	6500	1
596	20230613	091800	20276210	6500	6500	6500	6500	0
597	20230613	091700	20276210	6500	6500	6500	6500	40
598	20230613	091600	20016210	6500	6500	6500	6500	100
599	20230613	091500	19366210	6500	6500	6500	6500	9
600	20230613	091400	19307710	6500	6500	6500	6500	22
601	20230613	091300	19164710	6500	6500	6500	6500	815
602	20230613	091200	13867210	6510	6490	6510	6490	123
603	20230613	091100	13067960	6490	6490	6490	6490	2
604	20230613	091000	13054980	6500	6500	6500	6500	8
605	20230613	090900	13002980	6500	6470	6500	6470	51
606	20230613	090800	12672770	6470	6470	6480	6470	72
607	20230613	090700	12206910	6470	6470	6470	6470	0
608	20230613	090600	12206910	6470	6470	6470	6470	2
609	20230613	090500	12193970	6460	6460	6460	6460	0
610	20230613	090400	12193970	6460	6460	6460	6460	848
611	20230613	090300	6715890	6500	6500	6500	6500	0
612	20230613	090200	6715890	6500	6500	6500	6500	0
613	20230613	090100	6715890	6500	6500	6500	6500	0
614	20230613	090000	6715890	6500	6470	6500	6470	1038