KissMeData/413630/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185100	76416280	2180	2180	2180	2180	63
3	20230607	185000	76416280	2180	2180	2180	2180	0
4	20230607	184900	76416280	2180	2180	2180	2180	0
5	20230607	184800	76416280	2180	2180	2180	2180	0
6	20230607	184700	76416280	2180	2180	2180	2180	0
7	20230607	184600	76416280	2180	2180	2180	2180	0
8	20230607	184500	76416280	2180	2180	2180	2180	0
9	20230607	184400	76416280	2180	2180	2180	2180	0
10	20230607	184300	76416280	2180	2180	2180	2180	0
11	20230607	184200	76416280	2180	2180	2180	2180	0
12	20230607	184100	76416280	2180	2180	2180	2180	0
13	20230607	184000	76416280	2180	2180	2180	2180	0
14	20230607	183900	76416280	2180	2180	2180	2180	0
15	20230607	183800	76416280	2180	2180	2180	2180	0
16	20230607	183700	76416280	2180	2180	2180	2180	0
17	20230607	183600	76416280	2180	2180	2180	2180	0
18	20230607	183500	76416280	2180	2180	2180	2180	0
19	20230607	183400	76416280	2180	2180	2180	2180	0
20	20230607	183300	76416280	2180	2180	2180	2180	0
21	20230607	183200	76416280	2180	2180	2180	2180	0
22	20230607	183100	76416280	2180	2180	2180	2180	0
23	20230607	183000	76416280	2180	2180	2180	2180	0
24	20230607	182900	76416280	2180	2180	2180	2180	0
25	20230607	182800	76416280	2180	2180	2180	2180	0
26	20230607	182700	76416280	2180	2180	2180	2180	0
27	20230607	182600	76416280	2180	2180	2180	2180	0
28	20230607	182500	76416280	2180	2180	2180	2180	0
29	20230607	182400	76416280	2180	2180	2180	2180	0
30	20230607	182300	76416280	2180	2180	2180	2180	0
31	20230607	182200	76416280	2180	2180	2180	2180	0
32	20230607	182100	76416280	2180	2180	2180	2180	63
33	20230607	182000	76416280	2180	2180	2180	2180	0
34	20230607	181900	76416280	2180	2180	2180	2180	0
35	20230607	181800	76416280	2180	2180	2180	2180	0
36	20230607	181700	76416280	2180	2180	2180	2180	0
37	20230607	181600	76416280	2180	2180	2180	2180	0
38	20230607	181500	76416280	2180	2180	2180	2180	0
39	20230607	181400	76416280	2180	2180	2180	2180	0
40	20230607	181300	76416280	2180	2180	2180	2180	0
41	20230607	181200	76416280	2180	2180	2180	2180	0
42	20230607	181100	76416280	2180	2180	2180	2180	0
43	20230607	181000	76416280	2180	2180	2180	2180	0
44	20230607	180900	76416280	2180	2180	2180	2180	0
45	20230607	180800	76416280	2180	2180	2180	2180	0
46	20230607	180700	76416280	2180	2180	2180	2180	0
47	20230607	180600	76416280	2180	2180	2180	2180	0
48	20230607	180500	76416280	2180	2180	2180	2180	0
49	20230607	180400	76416280	2180	2180	2180	2180	0
50	20230607	180300	76416280	2180	2180	2180	2180	0
51	20230607	180200	76416280	2180	2180	2180	2180	0
52	20230607	180100	76416280	2180	2180	2180	2180	0
53	20230607	180000	76416280	2180	2180	2180	2180	0
54	20230607	175900	76416280	2180	2180	2180	2180	0
55	20230607	175800	76416280	2180	2180	2180	2180	0
56	20230607	175700	76416280	2180	2180	2180	2180	0
57	20230607	175600	76416280	2180	2180	2180	2180	0
58	20230607	175500	76416280	2180	2180	2180	2180	0
59	20230607	175400	76416280	2180	2180	2180	2180	0
60	20230607	175300	76416280	2180	2180	2180	2180	0
61	20230607	175200	76416280	2180	2180	2180	2180	0
62	20230607	175100	76416280	2180	2180	2180	2180	63
63	20230607	175000	76416280	2180	2180	2180	2180	0
64	20230607	174900	76416280	2180	2180	2180	2180	0
65	20230607	174800	76416280	2180	2180	2180	2180	0
66	20230607	174700	76416280	2180	2180	2180	2180	0
67	20230607	174600	76416280	2180	2180	2180	2180	0
68	20230607	174500	76416280	2180	2180	2180	2180	0
69	20230607	174400	76416280	2180	2180	2180	2180	0
70	20230607	174300	76416280	2180	2180	2180	2180	0
71	20230607	174200	76416280	2180	2180	2180	2180	0
72	20230607	174100	76416280	2180	2180	2180	2180	0
73	20230607	174000	76416280	2180	2180	2180	2180	0
74	20230607	173900	76416280	2180	2180	2180	2180	0
75	20230607	173800	76416280	2180	2180	2180	2180	0
76	20230607	173700	76416280	2180	2180	2180	2180	0
77	20230607	173600	76416280	2180	2180	2180	2180	0
78	20230607	173500	76416280	2180	2180	2180	2180	0
79	20230607	173400	76416280	2180	2180	2180	2180	0
80	20230607	173300	76416280	2180	2180	2180	2180	0
81	20230607	173200	76416280	2180	2180	2180	2180	0
82	20230607	173100	76416280	2180	2180	2180	2180	0
83	20230607	173000	76416280	2180	2180	2180	2180	0
84	20230607	172900	76416280	2180	2180	2180	2180	0
85	20230607	172800	76416280	2180	2180	2180	2180	0
86	20230607	172700	76416280	2180	2180	2180	2180	0
87	20230607	172600	76416280	2180	2180	2180	2180	0
88	20230607	172500	76416280	2180	2180	2180	2180	0
89	20230607	172400	76416280	2180	2180	2180	2180	0
90	20230607	172300	76416280	2180	2180	2180	2180	0
91	20230607	172200	76416280	2180	2180	2180	2180	0
92	20230607	172100	76416280	2180	2180	2180	2180	63
93	20230607	172000	76416280	2180	2180	2180	2180	0
94	20230607	171900	76416280	2180	2180	2180	2180	0
95	20230607	171800	76416280	2180	2180	2180	2180	0
96	20230607	171700	76416280	2180	2180	2180	2180	0
97	20230607	171600	76416280	2180	2180	2180	2180	0
98	20230607	171500	76416280	2180	2180	2180	2180	0
99	20230607	171400	76416280	2180	2180	2180	2180	0
100	20230607	171300	76416280	2180	2180	2180	2180	0
101	20230607	171200	76416280	2180	2180	2180	2180	0
102	20230607	171100	76416280	2180	2180	2180	2180	0
103	20230607	171000	76416280	2180	2180	2180	2180	0
104	20230607	170900	76416280	2180	2180	2180	2180	0
105	20230607	170800	76416280	2180	2180	2180	2180	0
106	20230607	170700	76416280	2180	2180	2180	2180	0
107	20230607	170600	76416280	2180	2180	2180	2180	0
108	20230607	170500	76416280	2180	2180	2180	2180	0
109	20230607	170400	76416280	2180	2180	2180	2180	0
110	20230607	170300	76416280	2180	2180	2180	2180	0
111	20230607	170200	76416280	2180	2180	2180	2180	0
112	20230607	170100	76416280	2180	2180	2180	2180	0
113	20230607	170000	76416280	2180	2180	2180	2180	0
114	20230607	165900	76416280	2180	2180	2180	2180	0
115	20230607	165800	76416280	2180	2180	2180	2180	0
116	20230607	165700	76416280	2180	2180	2180	2180	0
117	20230607	165600	76416280	2180	2180	2180	2180	0
118	20230607	165500	76416280	2180	2180	2180	2180	0
119	20230607	165400	76416280	2180	2180	2180	2180	0
120	20230607	165300	76416280	2180	2180	2180	2180	0
121	20230607	165200	76416280	2180	2180	2180	2180	0
122	20230607	165100	76416280	2180	2180	2180	2180	63
123	20230607	165000	76416280	2180	2180	2180	2180	0
124	20230607	164900	76416280	2180	2180	2180	2180	0
125	20230607	164800	76416280	2180	2180	2180	2180	0
126	20230607	164700	76416280	2180	2180	2180	2180	0
127	20230607	164600	76416280	2180	2180	2180	2180	0
128	20230607	164500	76416280	2180	2180	2180	2180	0
129	20230607	164400	76416280	2180	2180	2180	2180	0
130	20230607	164300	76416280	2180	2180	2180	2180	0
131	20230607	164200	76416280	2180	2180	2180	2180	0
132	20230607	164100	76416280	2180	2180	2180	2180	0
133	20230607	164000	76416280	2180	2180	2180	2180	0
134	20230607	163900	76416280	2180	2180	2180	2180	0
135	20230607	163800	76416280	2180	2180	2180	2180	0
136	20230607	163700	76416280	2180	2180	2180	2180	0
137	20230607	163600	76416280	2180	2180	2180	2180	0
138	20230607	163500	76416280	2180	2180	2180	2180	0
139	20230607	163400	76416280	2180	2180	2180	2180	0
140	20230607	163300	76416280	2180	2180	2180	2180	0
141	20230607	163200	76416280	2180	2180	2180	2180	0
142	20230607	163100	76416280	2180	2180	2180	2180	0
143	20230607	163000	76416280	2180	2180	2180	2180	0
144	20230607	162900	76416280	2180	2180	2180	2180	0
145	20230607	162800	76416280	2180	2180	2180	2180	0
146	20230607	162700	76416280	2180	2180	2180	2180	0
147	20230607	162600	76416280	2180	2180	2180	2180	0
148	20230607	162500	76416280	2180	2180	2180	2180	0
149	20230607	162400	76416280	2180	2180	2180	2180	0
150	20230607	162300	76416280	2180	2180	2180	2180	0
151	20230607	162200	76416280	2180	2180	2180	2180	0
152	20230607	162100	76416280	2180	2180	2180	2180	63
153	20230607	162000	76416280	2180	2180	2180	2180	0
154	20230607	161900	76416280	2180	2180	2180	2180	0
155	20230607	161800	76416280	2180	2180	2180	2180	0
156	20230607	161700	76416280	2180	2180	2180	2180	0
157	20230607	161600	76416280	2180	2180	2180	2180	0
158	20230607	161500	76416280	2180	2180	2180	2180	0
159	20230607	161400	76416280	2180	2180	2180	2180	0
160	20230607	161300	76416280	2180	2180	2180	2180	0
161	20230607	161200	76416280	2180	2180	2180	2180	0
162	20230607	161100	76416280	2180	2180	2180	2180	0
163	20230607	161000	76416280	2180	2180	2180	2180	0
164	20230607	160900	76416280	2180	2180	2180	2180	0
165	20230607	160800	76416280	2180	2180	2180	2180	0
166	20230607	160700	76416280	2180	2180	2180	2180	0
167	20230607	160600	76416280	2180	2180	2180	2180	0
168	20230607	160500	76416280	2180	2180	2180	2180	0
169	20230607	160400	76416280	2180	2180	2180	2180	0
170	20230607	160300	76416280	2180	2180	2180	2180	0
171	20230607	160200	76416280	2180	2180	2180	2180	0
172	20230607	160100	76416280	2180	2180	2180	2180	0
173	20230607	160000	76416280	2180	2180	2180	2180	0
174	20230607	155900	76416280	2180	2180	2180	2180	0
175	20230607	155800	76416280	2180	2180	2180	2180	0
176	20230607	155700	76416280	2180	2180	2180	2180	0
177	20230607	155600	76416280	2180	2180	2180	2180	0
178	20230607	155500	76416280	2180	2180	2180	2180	0
179	20230607	155400	76416280	2180	2180	2180	2180	0
180	20230607	155300	76416280	2180	2180	2180	2180	0
181	20230607	155200	76416280	2180	2180	2180	2180	0
182	20230607	155100	76416280	2180	2180	2180	2180	63
183	20230607	155000	76416280	2180	2180	2180	2180	0
184	20230607	154900	76416280	2180	2180	2180	2180	0
185	20230607	154800	76416280	2180	2180	2180	2180	0
186	20230607	154700	76416280	2180	2180	2180	2180	0
187	20230607	154600	76416280	2180	2180	2180	2180	0
188	20230607	154500	76416280	2180	2180	2180	2180	0
189	20230607	154400	76416280	2180	2180	2180	2180	0
190	20230607	154300	76416280	2180	2180	2180	2180	0
191	20230607	154200	76416280	2180	2180	2180	2180	0
192	20230607	154100	76416280	2180	2180	2180	2180	0
193	20230607	154000	76416280	2180	2180	2180	2180	0
194	20230607	153900	76416280	2180	2180	2180	2180	0
195	20230607	153800	76416280	2180	2180	2180	2180	0
196	20230607	153700	76416280	2180	2180	2180	2180	0
197	20230607	153600	76416280	2180	2180	2180	2180	0
198	20230607	153500	76416280	2180	2180	2180	2180	0
199	20230607	153400	76416280	2180	2180	2180	2180	0
200	20230607	153300	76416280	2180	2180	2180	2180	0
201	20230607	153200	76416280	2180	2180	2180	2180	0
202	20230607	153100	76416280	2180	2180	2180	2180	0
203	20230607	153000	76416280	2180	2180	2180	2180	63
204	20230607	152900	76278940	2180	2180	2180	2180	0
205	20230607	152800	76278940	2180	2180	2180	2180	0
206	20230607	152700	76278940	2180	2180	2180	2180	0
207	20230607	152600	76278940	2180	2180	2180	2180	0
208	20230607	152500	76278940	2180	2180	2180	2180	0
209	20230607	152400	76278940	2180	2180	2180	2180	0
210	20230607	152300	76278940	2180	2180	2180	2180	0
211	20230607	152200	76278940	2180	2180	2180	2180	0
212	20230607	152100	76278940	2180	2180	2180	2180	0
213	20230607	152000	76278940	2180	2180	2180	2180	0
214	20230607	151900	76278940	2180	2180	2180	2180	0
215	20230607	151800	76278940	2180	2180	2180	2180	12
216	20230607	151700	76252780	2190	2190	2190	2190	10
217	20230607	151600	76230880	2180	2180	2180	2180	11
218	20230607	151500	76206900	2190	2190	2190	2190	0
219	20230607	151400	76206900	2190	2180	2190	2180	21
220	20230607	151300	76161020	2190	2180	2190	2180	67
221	20230607	151200	76014860	2190	2180	2190	2180	21
222	20230607	151100	75968980	2190	2190	2190	2190	10
223	20230607	151000	75947080	2180	2180	2180	2180	11
224	20230607	150900	75923100	2190	2190	2190	2190	10
225	20230607	150800	75901200	2180	2180	2180	2180	12
226	20230607	150700	75875040	2190	2180	2190	2180	21
227	20230607	150600	75829160	2190	2190	2190	2190	0
228	20230607	150500	75829160	2190	2180	2190	2180	21
229	20230607	150400	75783280	2190	2190	2190	2190	0
230	20230607	150300	75783280	2190	2180	2190	2180	22
231	20230607	150200	75735220	2190	2190	2190	2190	10
232	20230607	150100	75713320	2180	2180	2180	2180	11
233	20230607	150000	75689340	2190	2190	2190	2190	0
234	20230607	145900	75689340	2190	2190	2190	2180	233
235	20230607	145800	75179180	2190	2180	2190	2180	31
236	20230607	145700	75111450	2190	2190	2190	2190	0
237	20230607	145600	75111450	2190	2190	2190	2180	263
238	20230607	145500	74535600	2190	2190	2190	2190	0
239	20230607	145400	74535600	2190	2180	2190	2180	21
240	20230607	145300	74489720	2190	2190	2190	2190	77
241	20230607	145200	74321090	2195	2190	2195	2190	114
242	20230607	145100	74070920	2195	2190	2195	2190	10
243	20230607	145000	74049015	2180	2195	2195	2180	41
244	20230607	144900	73959200	2195	2195	2195	2195	108
245	20230607	144800	73722140	2190	2190	2190	2190	97
246	20230607	144700	73509710	2190	2180	2190	2180	21
247	20230607	144600	73463830	2190	2190	2190	2190	92
248	20230607	144500	73262350	2180	2180	2180	2180	11
249	20230607	144400	73238370	2190	2190	2190	2190	96
250	20230607	144300	73028130	2190	2180	2190	2180	22
251	20230607	144200	72980070	2190	2190	2190	2190	116
252	20230607	144100	72726030	2180	2180	2180	2180	11
253	20230607	144000	72702050	2190	2190	2190	2190	144
254	20230607	143900	72386690	2190	2190	2190	2180	115
255	20230607	143800	72134950	2180	2180	2180	2180	12
256	20230607	143700	72108790	2190	2190	2190	2190	0
257	20230607	143600	72108790	2190	2180	2190	2180	89
258	20230607	143500	71913990	2190	2190	2190	2190	100
259	20230607	143400	71694990	2190	2180	2190	2180	21
260	20230607	143300	71649110	2190	2190	2190	2190	0
261	20230607	143200	71649110	2190	2190	2190	2180	252
262	20230607	143100	71097340	2190	2190	2190	2190	10
263	20230607	143000	71075440	2175	2190	2190	2175	22
264	20230607	142900	71027440	2175	2175	2175	2175	11
265	20230607	142800	71003515	2195	2195	2195	2195	219
266	20230607	142700	70522810	2175	2175	2175	2175	11
267	20230607	142600	70498885	2175	2175	2175	2175	0
268	20230607	142500	70498885	2175	2195	2195	2175	93
269	20230607	142400	70294970	2195	2195	2195	2195	137
270	20230607	142300	69994255	2195	2185	2195	2185	44
271	20230607	142200	69897795	2195	2195	2195	2195	0
272	20230607	142100	69897795	2195	2185	2195	2185	129
273	20230607	142000	69614750	2195	2195	2195	2195	86
274	20230607	141900	69425980	2185	2195	2195	2185	15
275	20230607	141800	69393165	2195	2185	2195	2185	104
276	20230607	141700	69165005	2195	2195	2195	2195	0
277	20230607	141600	69165005	2195	2185	2195	2185	129
278	20230607	141500	68881960	2195	2190	2195	2190	107
279	20230607	141400	68647505	2185	2185	2185	2185	11
280	20230607	141300	68623470	2190	2190	2190	2190	104
281	20230607	141200	68395710	2190	2185	2190	2185	21
282	20230607	141100	68349775	2190	2190	2190	2190	93
283	20230607	141000	68146105	2190	2185	2190	2185	22
284	20230607	140900	68097985	2190	2175	2190	2175	31
285	20230607	140800	68030310	2190	2190	2190	2190	263
286	20230607	140700	67454340	2185	2185	2185	2185	11
287	20230607	140600	67430305	2190	2190	2190	2190	10
288	20230607	140500	67408405	2185	2190	2190	2185	111
289	20230607	140400	67165375	2190	2190	2190	2190	81
290	20230607	140300	66987985	2185	2185	2185	2185	11
291	20230607	140200	66963950	2190	2190	2190	2190	10
292	20230607	140100	66942050	2185	2185	2190	2185	129
293	20230607	140000	66659620	2190	2180	2190	2180	21
294	20230607	135900	66613740	2180	2180	2180	2180	0
295	20230607	135800	66613740	2180	2180	2180	2180	12
296	20230607	135700	66587580	2190	2180	2190	2180	92
297	20230607	135600	66386160	2175	2175	2175	2175	11
298	20230607	135500	66362235	2180	2180	2180	2180	0
299	20230607	135400	66362235	2180	2190	2190	2180	107
300	20230607	135300	66127955	2195	2195	2195	2195	126
301	20230607	135200	65851385	2175	2195	2195	2175	22
302	20230607	135100	65803335	2175	2175	2175	2175	0
303	20230607	135000	65803335	2175	2195	2195	2175	109
304	20230607	134900	65564300	2195	2175	2195	2175	108
305	20230607	134800	65327460	2195	2195	2195	2195	0
306	20230607	134700	65327460	2195	2175	2195	2175	137
307	20230607	134600	65026965	2195	2195	2195	2195	0
308	20230607	134500	65026965	2195	2175	2195	2175	153
309	20230607	134400	64691370	2195	2195	2195	2195	0
310	20230607	134300	64691370	2195	2175	2195	2175	95
311	20230607	134200	64483065	2195	2195	2195	2195	0
312	20230607	134100	64483065	2195	2195	2195	2175	102
313	20230607	134000	64259395	2195	2175	2195	2175	113
314	20230607	133900	64011580	2195	2195	2195	2195	10
315	20230607	133800	63989630	2175	2175	2175	2175	12
316	20230607	133700	63963530	2195	2195	2195	2195	240
317	20230607	133600	63436730	2195	2175	2195	2175	21
318	20230607	133500	63390855	2195	2195	2195	2195	10
319	20230607	133400	63368905	2175	2175	2175	2175	11
320	20230607	133300	63344980	2195	2195	2195	2195	199
321	20230607	133200	62908175	2175	2175	2175	2175	12
322	20230607	133100	62882075	2195	2175	2195	2175	21
323	20230607	133000	62836200	2195	2195	2195	2195	203
324	20230607	132900	62390615	2175	2175	2175	2175	11
325	20230607	132800	62366690	2175	2180	2180	2175	110
326	20230607	132700	62126945	2180	2180	2180	2180	11
327	20230607	132600	62102965	2195	2195	2195	2195	217
328	20230607	132500	61626650	2180	2180	2180	2180	12
329	20230607	132400	61600490	2180	2180	2180	2180	0
330	20230607	132300	61600490	2180	2195	2195	2180	94
331	20230607	132200	61394325	2195	2195	2195	2195	130
332	20230607	132100	61108975	2180	2180	2180	2180	11
333	20230607	132000	61084995	2195	2180	2195	2180	22
334	20230607	131900	61036885	2195	2195	2195	2195	114
335	20230607	131800	60786655	2195	2195	2195	2180	113
336	20230607	131700	60538785	2195	2195	2195	2195	0
337	20230607	131600	60538785	2195	2195	2195	2180	107
338	20230607	131500	60304085	2195	2195	2195	2195	10
339	20230607	131400	60282135	2180	2195	2195	2180	152
340	20230607	131300	59948660	2195	2195	2195	2195	0
341	20230607	131200	59948660	2195	2180	2195	2180	129
342	20230607	131100	59665685	2195	2180	2195	2180	21
343	20230607	131000	59619755	2195	2195	2195	2195	82
344	20230607	130900	59439765	2195	2180	2195	2180	104
345	20230607	130800	59211650	2195	2195	2195	2195	0
346	20230607	130700	59211650	2195	2180	2195	2180	22
347	20230607	130600	59163540	2195	2195	2195	2195	225
348	20230607	130500	58669665	2195	2180	2195	2180	21
349	20230607	130400	58623780	2190	2190	2190	2190	0
350	20230607	130300	58623780	2190	2190	2195	2190	23
351	20230607	130200	58573360	2190	2190	2195	2190	283
352	20230607	130100	57952285	2190	2190	2195	2190	15
353	20230607	130000	57919385	2195	2190	2195	2190	22
354	20230607	125900	57871155	2195	2195	2195	2195	101
355	20230607	125800	57649460	2190	2185	2190	2185	74
356	20230607	125700	57487455	2185	2185	2185	2185	0
357	20230607	125600	57487455	2185	2185	2185	2185	11
358	20230607	125500	57463420	2195	2195	2195	2190	109
359	20230607	125400	57224270	2185	2180	2185	2180	196
360	20230607	125300	56796885	2180	2180	2180	2180	0
361	20230607	125200	56796885	2180	2195	2195	2180	119
362	20230607	125100	56535860	2180	2180	2180	2180	11
363	20230607	125000	56511880	2195	2190	2195	2190	146
364	20230607	124900	56191430	2190	2190	2190	2190	17
365	20230607	124800	56154200	2190	2190	2195	2190	98
366	20230607	124700	55939115	2190	2190	2190	2190	54
367	20230607	124600	55820855	2195	2195	2195	2195	0
368	20230607	124500	55820855	2195	2190	2195	2180	123
369	20230607	124400	55551140	2180	2180	2180	2180	0
370	20230607	124300	55551140	2180	2195	2195	2180	125
371	20230607	124200	55276930	2180	2180	2180	2180	11
372	20230607	124100	55252950	2195	2185	2195	2185	98
373	20230607	124000	55038050	2180	2180	2180	2180	12
374	20230607	123900	55011890	2195	2195	2195	2195	109
375	20230607	123800	54772635	2180	2195	2195	2180	121
376	20230607	123700	54507205	2195	2195	2195	2195	10
377	20230607	123600	54485255	2175	2175	2175	2175	11
378	20230607	123500	54461330	2195	2195	2195	2195	118
379	20230607	123400	54202320	2195	2175	2195	2175	102
380	20230607	123300	53978670	2175	2175	2175	2175	0
381	20230607	123200	53978670	2175	2175	2175	2175	11
382	20230607	123100	53954745	2195	2175	2195	2175	228
383	20230607	123000	53454505	2175	2175	2175	2175	0
384	20230607	122900	53454505	2175	2175	2175	2175	11
385	20230607	122800	53430580	2195	2195	2195	2195	87
386	20230607	122700	53239615	2175	2195	2195	2175	387
387	20230607	122600	52395410	2195	2175	2195	2175	368
388	20230607	122500	51594810	2175	2175	2175	2175	11
389	20230607	122400	51570885	2195	2180	2195	2180	105
390	20230607	122300	51340470	2180	2195	2195	2180	105
391	20230607	122200	51110100	2180	2180	2180	2180	12
392	20230607	122100	51083940	2195	2195	2195	2195	98
393	20230607	122000	50868830	2180	2180	2180	2180	11
394	20230607	121900	50844850	2195	2195	2195	2195	121
395	20230607	121800	50579255	2180	2180	2180	2180	11
396	20230607	121700	50555275	2195	2195	2195	2195	106
397	20230607	121600	50322605	2180	2180	2180	2180	11
398	20230607	121500	50298625	2195	2195	2195	2195	101
399	20230607	121400	50076930	2180	2195	2195	2180	106
400	20230607	121300	49844440	2180	2180	2180	2180	11
401	20230607	121200	49820460	2195	2195	2195	2195	0
402	20230607	121100	49820460	2195	2180	2195	2180	133
403	20230607	121000	49528690	2195	2195	2195	2195	101
404	20230607	120900	49306995	2180	2180	2180	2180	11
405	20230607	120800	49283015	2195	2195	2195	2195	0
406	20230607	120700	49283015	2195	2185	2195	2180	211
407	20230607	120600	48820110	2185	2185	2185	2185	0
408	20230607	120500	48820110	2185	2185	2185	2185	5
409	20230607	120400	48809185	2180	2180	2180	2180	4
410	20230607	120300	48800465	2180	2195	2195	2180	124
411	20230607	120200	48528405	2180	2180	2180	2180	12
412	20230607	120100	48502245	2195	2195	2195	2195	2
413	20230607	120000	48497855	2195	2195	2195	2180	205
414	20230607	115900	48048045	2180	2180	2180	2180	0
415	20230607	115800	48048045	2180	2180	2180	2180	11
416	20230607	115700	48024065	2195	2195	2195	2195	103
417	20230607	115600	47797980	2180	2195	2195	2180	130
418	20230607	115500	47512795	2180	2180	2180	2180	0
419	20230607	115400	47512795	2180	2190	2190	2180	20
420	20230607	115300	47469115	2190	2190	2195	2190	117
421	20230607	115200	47212400	2195	2190	2195	2190	108
422	20230607	115100	46975365	2190	2190	2190	2190	37
423	20230607	115000	46894335	2190	2195	2195	2190	115
424	20230607	114900	46641935	2190	2190	2190	2190	12
425	20230607	114800	46615655	2190	2190	2190	2190	33
426	20230607	114700	46543385	2180	2190	2190	2180	20
427	20230607	114600	46499695	2195	2195	2195	2195	90
428	20230607	114500	46302145	2190	2190	2190	2190	32
429	20230607	114400	46232065	2190	2180	2190	2180	72
430	20230607	114300	46074495	2190	2190	2190	2190	101
431	20230607	114200	45853305	2180	2180	2180	2180	12
432	20230607	114100	45827145	2190	2190	2190	2190	0
433	20230607	114000	45827145	2190	2180	2190	2180	151
434	20230607	113900	45496565	2190	2190	2190	2190	99
435	20230607	113800	45279755	2180	2180	2180	2180	11
436	20230607	113700	45255775	2180	2180	2180	2180	0
437	20230607	113600	45255775	2180	2195	2195	2180	206
438	20230607	113500	44803785	2180	2180	2180	2180	0
439	20230607	113400	44803785	2180	2180	2180	2180	11
440	20230607	113300	44779805	2180	2180	2180	2180	11
441	20230607	113200	44755825	2195	2195	2195	2195	227
442	20230607	113100	44257560	2175	2175	2175	2175	11
443	20230607	113000	44233635	2175	2175	2175	2175	0
444	20230607	112900	44233635	2175	2195	2195	2175	123
445	20230607	112800	43963890	2195	2195	2195	2195	84
446	20230607	112700	43779510	2175	2175	2175	2175	11
447	20230607	112600	43755585	2195	2195	2195	2195	0
448	20230607	112500	43755585	2195	2175	2195	2175	100
449	20230607	112400	43536305	2195	2175	2195	2175	135
450	20230607	112300	43240200	2195	2195	2195	2195	0
451	20230607	112200	43240200	2195	2175	2195	2175	124
452	20230607	112100	42968260	2195	2195	2195	2195	98
453	20230607	112000	42753150	2175	2175	2175	2175	11
454	20230607	111900	42729225	2195	2190	2195	2190	88
455	20230607	111800	42536115	2175	2175	2175	2175	11
456	20230607	111700	42512190	2195	2195	2195	2195	114
457	20230607	111600	42261960	2175	2175	2175	2175	12
458	20230607	111500	42235860	2195	2175	2195	2175	131
459	20230607	111400	41948585	2195	2195	2195	2195	0
460	20230607	111300	41948585	2195	2175	2195	2175	119
461	20230607	111200	41687600	2195	2195	2195	2195	80
462	20230607	111100	41512000	2175	2175	2175	2175	11
463	20230607	111000	41488075	2175	2175	2175	2175	0
464	20230607	110900	41488075	2175	2195	2195	2175	133
465	20230607	110800	41196380	2180	2180	2180	2180	120
466	20230607	110700	40934780	2180	2180	2180	2180	7
467	20230607	110600	40919520	2180	2180	2180	2180	2
468	20230607	110500	40915160	2180	2190	2195	2180	199
469	20230607	110400	40478520	2175	2175	2175	2175	12
470	20230607	110300	40452420	2175	2175	2175	2175	0
471	20230607	110200	40452420	2175	2175	2175	2175	11
472	20230607	110100	40428495	2190	2185	2190	2185	4229
473	20230607	110000	31175835	2175	2175	2175	2175	11
474	20230607	105900	31151910	2185	2185	2185	2185	99
475	20230607	105800	30935595	2175	2185	2185	2175	93
476	20230607	105700	30732500	2185	2175	2185	2175	3
477	20230607	105600	30725955	2170	2175	2175	2170	15
478	20230607	105500	30693390	2175	2175	2175	2175	7
479	20230607	105400	30678165	2185	2185	2185	2185	110
480	20230607	105300	30437815	2185	2170	2185	2170	144
481	20230607	105200	30123340	2185	2185	2185	2185	0
482	20230607	105100	30123340	2185	2170	2185	2170	102
483	20230607	105000	29900650	2185	2185	2185	2185	0
484	20230607	104900	29900650	2185	2170	2185	2170	101
485	20230607	104800	29680130	2185	2175	2185	2175	110
486	20230607	104700	29439840	2175	2175	2175	2175	1946
487	20230607	104600	25207290	2180	2175	2180	2175	21
488	20230607	104500	25161565	2180	2180	2180	2180	134
489	20230607	104400	24869445	2180	2175	2180	2175	112
490	20230607	104300	24625345	2180	2180	2180	2180	167
491	20230607	104200	24261285	2185	2180	2185	2180	1323
492	20230607	104100	21377045	2180	2180	2180	2180	208
493	20230607	104000	20923605	2180	2175	2180	2175	21
494	20230607	103900	20877880	2180	2180	2180	2180	0
495	20230607	103800	20877880	2180	2180	2180	2175	155
496	20230607	103700	20540035	2180	2180	2180	2180	90
497	20230607	103600	20343835	2175	2180	2180	2175	1012
498	20230607	103500	18137735	2180	2175	2180	2175	21
499	20230607	103400	18092010	2180	2180	2180	2180	195
500	20230607	103300	17666910	2180	2170	2180	2170	21
501	20230607	103200	17621240	2180	2180	2180	2180	10
502	20230607	103100	17599440	2170	2170	2170	2170	12
503	20230607	103000	17573400	2180	2170	2180	2170	250
504	20230607	102900	17028500	2170	2180	2180	2170	1031
505	20230607	102800	14790230	2180	2180	2180	2180	0
506	20230607	102700	14790230	2180	2180	2180	2170	133
507	20230607	102600	14500400	2180	2170	2180	2170	106
508	20230607	102500	14269430	2180	2180	2180	2180	0
509	20230607	102400	14269430	2180	2170	2180	2170	22
510	20230607	102300	14221590	2180	2180	2180	2180	88
511	20230607	102200	14029750	2180	2180	2180	2165	147
512	20230607	102100	13709455	2180	2180	2180	2180	0
513	20230607	102000	13709455	2180	2180	2180	2165	128
514	20230607	101900	13430580	2180	2180	2180	2180	10
515	20230607	101800	13408780	2165	2180	2180	2165	109
516	20230607	101700	13171340	2180	2180	2180	2180	0
517	20230607	101600	13171340	2180	2165	2180	2165	104
518	20230607	101500	12944785	2180	2160	2180	2160	21
519	20230607	101400	12899225	2180	2180	2180	2180	144
520	20230607	101300	12585305	2180	2160	2180	2160	119
521	20230607	101200	12326105	2180	2180	2180	2180	0
522	20230607	101100	12326105	2180	2165	2180	2165	25
523	20230607	101000	12271840	2175	2165	2175	2165	170
524	20230607	100900	11902150	2165	2175	2175	2165	58
525	20230607	100800	11776050	2175	2175	2175	2175	10
526	20230607	100700	11754300	2170	2170	2170	2170	11
527	20230607	100600	11730430	2180	2170	2180	2170	267
528	20230607	100500	11148490	2180	2180	2180	2180	0
529	20230607	100400	11148490	2180	2170	2180	2170	21
530	20230607	100300	11102820	2180	2180	2180	2180	97
531	20230607	100200	10891360	2180	2170	2180	2170	133
532	20230607	100100	10601530	2180	2180	2180	2180	10
533	20230607	100000	10579730	2170	2170	2170	2170	11
534	20230607	095900	10555860	2180	2180	2180	2180	103
535	20230607	095800	10331320	2170	2180	2180	2170	41
536	20230607	095700	10242060	2170	2170	2170	2170	11
537	20230607	095600	10218190	2180	2180	2180	2180	97
538	20230607	095500	10006730	2170	2180	2180	2170	119
539	20230607	095400	9747420	2180	2180	2180	2180	0
540	20230607	095300	9747420	2180	2170	2180	2170	21
541	20230607	095200	9701750	2180	2180	2180	2180	103
542	20230607	095100	9477210	2180	2180	2180	2170	161
543	20230607	095000	9126350	2180	2180	2180	2180	10
544	20230607	094900	9104550	2170	2180	2180	2170	108
545	20230607	094800	8869220	2170	2170	2170	2170	0
546	20230607	094700	8869220	2170	2180	2180	2170	94
547	20230607	094600	8664410	2170	2170	2170	2170	12
548	20230607	094500	8638370	2180	2175	2180	2175	114
549	20230607	094400	8389865	2170	2170	2170	2170	11
550	20230607	094300	8365995	2170	2170	2170	2170	1
551	20230607	094200	8363825	2180	2175	2180	2160	107
552	20230607	094100	8130820	2180	2175	2180	2175	10
553	20230607	094000	8109060	2160	2180	2180	2160	109
554	20230607	093900	7871660	2175	2180	2180	2175	108
555	20230607	093800	7636245	2180	2165	2180	2160	32
556	20230607	093700	7566830	2165	2165	2165	2165	4
557	20230607	093600	7558170	2180	2175	2180	2175	5
558	20230607	093500	7547290	2180	2160	2180	2160	238
559	20230607	093400	7028695	2165	2165	2165	2165	0
560	20230607	093300	7028695	2165	2165	2165	2165	12
561	20230607	093200	7002715	2180	2170	2180	2170	104
562	20230607	093100	6776095	2170	2180	2180	2170	93
563	20230607	093000	6573365	2180	2170	2180	2170	274
564	20230607	092900	5978685	2170	2170	2170	2170	11
565	20230607	092800	5954815	2180	2170	2180	2170	117
566	20230607	092700	5699865	2180	2180	2180	2180	130
567	20230607	092600	5416465	2180	2170	2180	2170	22
568	20230607	092500	5368625	2180	2175	2180	2175	113
569	20230607	092400	5122675	2170	2170	2170	2170	11
570	20230607	092300	5098805	2175	2175	2175	2175	92
571	20230607	092200	4898705	2170	2170	2170	2170	11
572	20230607	092100	4874835	2175	2175	2175	2175	87
573	20230607	092000	4685610	2170	2170	2170	2170	12
574	20230607	091900	4659570	2175	2175	2175	2175	134
575	20230607	091800	4368120	2165	2175	2175	2165	111
576	20230607	091700	4126805	2175	2165	2175	2165	21
577	20230607	091600	4081240	2165	2170	2170	2165	44
578	20230607	091500	3985975	2175	2170	2175	2170	395
579	20230607	091400	3128285	2170	2170	2170	2170	0
580	20230607	091300	3128285	2170	2170	2170	2170	12
581	20230607	091200	3102245	2175	2175	2175	2175	111
582	20230607	091100	2860820	2170	2170	2170	2170	0
583	20230607	091000	2860820	2170	2170	2170	2170	0
584	20230607	090900	2860820	2170	2170	2170	2170	1
585	20230607	090800	2858650	2175	2175	2175	2175	0
586	20230607	090700	2858650	2175	2175	2175	2175	0
587	20230607	090600	2858650	2175	2175	2175	2175	51
588	20230607	090500	2747725	2175	2175	2175	2175	250
589	20230607	090400	2203975	2180	2180	2180	2180	1000
590	20230607	090300	23975	2180	2180	2180	2180	0
591	20230607	090200	23975	2180	2180	2180	2180	10
592	20230607	090100	2175	2175	2175	2175	2175	0
593	20230607	090000	2175	2175	2175	2175	2175	1