KissMeData/099440/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190900	1404360170	2440	2440	2440	2440	7961
3	20230613	190800	1404360170	2440	2440	2440	2440	0
4	20230613	190700	1404360170	2440	2440	2440	2440	0
5	20230613	190600	1404360170	2440	2440	2440	2440	0
6	20230613	190500	1404360170	2440	2440	2440	2440	0
7	20230613	190400	1404360170	2440	2440	2440	2440	0
8	20230613	190300	1404360170	2440	2440	2440	2440	0
9	20230613	190200	1404360170	2440	2440	2440	2440	0
10	20230613	190100	1404360170	2440	2440	2440	2440	0
11	20230613	190000	1404360170	2440	2440	2440	2440	0
12	20230613	185900	1404360170	2440	2440	2440	2440	0
13	20230613	185800	1404360170	2440	2440	2440	2440	0
14	20230613	185700	1404360170	2440	2440	2440	2440	0
15	20230613	185600	1404360170	2440	2440	2440	2440	0
16	20230613	185500	1404360170	2440	2440	2440	2440	0
17	20230613	185400	1404360170	2440	2440	2440	2440	0
18	20230613	185300	1404360170	2440	2440	2440	2440	0
19	20230613	185200	1404360170	2440	2440	2440	2440	0
20	20230613	185100	1404360170	2440	2440	2440	2440	0
21	20230613	185000	1404360170	2440	2440	2440	2440	0
22	20230613	184900	1404360170	2440	2440	2440	2440	0
23	20230613	184800	1404360170	2440	2440	2440	2440	0
24	20230613	184700	1404360170	2440	2440	2440	2440	0
25	20230613	184600	1404360170	2440	2440	2440	2440	0
26	20230613	184500	1404360170	2440	2440	2440	2440	0
27	20230613	184400	1404360170	2440	2440	2440	2440	0
28	20230613	184300	1404360170	2440	2440	2440	2440	0
29	20230613	184200	1404360170	2440	2440	2440	2440	0
30	20230613	184100	1404360170	2440	2440	2440	2440	0
31	20230613	184000	1404360170	2440	2440	2440	2440	0
32	20230613	183900	1404360170	2440	2440	2440	2440	7961
33	20230613	183800	1404360170	2440	2440	2440	2440	0
34	20230613	183700	1404360170	2440	2440	2440	2440	0
35	20230613	183600	1404360170	2440	2440	2440	2440	0
36	20230613	183500	1404360170	2440	2440	2440	2440	0
37	20230613	183400	1404360170	2440	2440	2440	2440	0
38	20230613	183300	1404360170	2440	2440	2440	2440	0
39	20230613	183200	1404360170	2440	2440	2440	2440	0
40	20230613	183100	1404360170	2440	2440	2440	2440	0
41	20230613	183000	1404360170	2440	2440	2440	2440	0
42	20230613	182900	1404360170	2440	2440	2440	2440	0
43	20230613	182800	1404360170	2440	2440	2440	2440	0
44	20230613	182700	1404360170	2440	2440	2440	2440	0
45	20230613	182600	1404360170	2440	2440	2440	2440	0
46	20230613	182500	1404360170	2440	2440	2440	2440	0
47	20230613	182400	1404360170	2440	2440	2440	2440	0
48	20230613	182300	1404360170	2440	2440	2440	2440	0
49	20230613	182200	1404360170	2440	2440	2440	2440	0
50	20230613	182100	1404360170	2440	2440	2440	2440	0
51	20230613	182000	1404360170	2440	2440	2440	2440	0
52	20230613	181900	1404360170	2440	2440	2440	2440	0
53	20230613	181800	1404360170	2440	2440	2440	2440	0
54	20230613	181700	1404360170	2440	2440	2440	2440	0
55	20230613	181600	1404360170	2440	2440	2440	2440	0
56	20230613	181500	1404360170	2440	2440	2440	2440	0
57	20230613	181400	1404360170	2440	2440	2440	2440	0
58	20230613	181300	1404360170	2440	2440	2440	2440	0
59	20230613	181200	1404360170	2440	2440	2440	2440	0
60	20230613	181100	1404360170	2440	2440	2440	2440	0
61	20230613	181000	1404360170	2440	2440	2440	2440	0
62	20230613	180900	1404360170	2440	2440	2440	2440	7961
63	20230613	180800	1404360170	2440	2440	2440	2440	0
64	20230613	180700	1404360170	2440	2440	2440	2440	0
65	20230613	180600	1404360170	2440	2440	2440	2440	0
66	20230613	180500	1404360170	2440	2440	2440	2440	0
67	20230613	180400	1404360170	2440	2440	2440	2440	0
68	20230613	180300	1404360170	2440	2440	2440	2440	0
69	20230613	180200	1404360170	2440	2440	2440	2440	0
70	20230613	180100	1404360170	2440	2440	2440	2440	0
71	20230613	180000	1404360170	2440	2440	2440	2440	0
72	20230613	175900	1404360170	2440	2440	2440	2440	0
73	20230613	175800	1404360170	2440	2440	2440	2440	0
74	20230613	175700	1404360170	2440	2440	2440	2440	0
75	20230613	175600	1404360170	2440	2440	2440	2440	0
76	20230613	175500	1404360170	2440	2440	2440	2440	0
77	20230613	175400	1404360170	2440	2440	2440	2440	0
78	20230613	175300	1404360170	2440	2440	2440	2440	0
79	20230613	175200	1404360170	2440	2440	2440	2440	0
80	20230613	175100	1404360170	2440	2440	2440	2440	0
81	20230613	175000	1404360170	2440	2440	2440	2440	0
82	20230613	174900	1404360170	2440	2440	2440	2440	0
83	20230613	174800	1404360170	2440	2440	2440	2440	0
84	20230613	174700	1404360170	2440	2440	2440	2440	0
85	20230613	174600	1404360170	2440	2440	2440	2440	0
86	20230613	174500	1404360170	2440	2440	2440	2440	0
87	20230613	174400	1404360170	2440	2440	2440	2440	0
88	20230613	174300	1404360170	2440	2440	2440	2440	0
89	20230613	174200	1404360170	2440	2440	2440	2440	0
90	20230613	174100	1404360170	2440	2440	2440	2440	0
91	20230613	174000	1404360170	2440	2440	2440	2440	0
92	20230613	173900	1404360170	2440	2440	2440	2440	7961
93	20230613	173800	1404360170	2440	2440	2440	2440	0
94	20230613	173700	1404360170	2440	2440	2440	2440	0
95	20230613	173600	1404360170	2440	2440	2440	2440	0
96	20230613	173500	1404360170	2440	2440	2440	2440	0
97	20230613	173400	1404360170	2440	2440	2440	2440	0
98	20230613	173300	1404360170	2440	2440	2440	2440	0
99	20230613	173200	1404360170	2440	2440	2440	2440	0
100	20230613	173100	1404360170	2440	2440	2440	2440	0
101	20230613	173000	1404360170	2440	2440	2440	2440	0
102	20230613	172900	1404360170	2440	2440	2440	2440	0
103	20230613	172800	1404360170	2440	2440	2440	2440	0
104	20230613	172700	1404360170	2440	2440	2440	2440	0
105	20230613	172600	1404360170	2440	2440	2440	2440	0
106	20230613	172500	1404360170	2440	2440	2440	2440	0
107	20230613	172400	1404360170	2440	2440	2440	2440	0
108	20230613	172300	1404360170	2440	2440	2440	2440	0
109	20230613	172200	1404360170	2440	2440	2440	2440	0
110	20230613	172100	1404360170	2440	2440	2440	2440	0
111	20230613	172000	1404360170	2440	2440	2440	2440	0
112	20230613	171900	1404360170	2440	2440	2440	2440	0
113	20230613	171800	1404360170	2440	2440	2440	2440	0
114	20230613	171700	1404360170	2440	2440	2440	2440	0
115	20230613	171600	1404360170	2440	2440	2440	2440	0
116	20230613	171500	1404360170	2440	2440	2440	2440	0
117	20230613	171400	1404360170	2440	2440	2440	2440	0
118	20230613	171300	1404360170	2440	2440	2440	2440	0
119	20230613	171200	1404360170	2440	2440	2440	2440	0
120	20230613	171100	1404360170	2440	2440	2440	2440	0
121	20230613	171000	1404360170	2440	2440	2440	2440	0
122	20230613	170900	1404360170	2440	2440	2440	2440	7961
123	20230613	170800	1404360170	2440	2440	2440	2440	0
124	20230613	170700	1404360170	2440	2440	2440	2440	0
125	20230613	170600	1404360170	2440	2440	2440	2440	0
126	20230613	170500	1404360170	2440	2440	2440	2440	0
127	20230613	170400	1404360170	2440	2440	2440	2440	0
128	20230613	170300	1404360170	2440	2440	2440	2440	0
129	20230613	170200	1404360170	2440	2440	2440	2440	0
130	20230613	170100	1404360170	2440	2440	2440	2440	0
131	20230613	170000	1404360170	2440	2440	2440	2440	0
132	20230613	165900	1404360170	2440	2440	2440	2440	0
133	20230613	165800	1404360170	2440	2440	2440	2440	0
134	20230613	165700	1404360170	2440	2440	2440	2440	0
135	20230613	165600	1404360170	2440	2440	2440	2440	0
136	20230613	165500	1404360170	2440	2440	2440	2440	0
137	20230613	165400	1404360170	2440	2440	2440	2440	0
138	20230613	165300	1404360170	2440	2440	2440	2440	0
139	20230613	165200	1404360170	2440	2440	2440	2440	0
140	20230613	165100	1404360170	2440	2440	2440	2440	0
141	20230613	165000	1404360170	2440	2440	2440	2440	0
142	20230613	164900	1404360170	2440	2440	2440	2440	0
143	20230613	164800	1404360170	2440	2440	2440	2440	0
144	20230613	164700	1404360170	2440	2440	2440	2440	0
145	20230613	164600	1404360170	2440	2440	2440	2440	0
146	20230613	164500	1404360170	2440	2440	2440	2440	0
147	20230613	164400	1404360170	2440	2440	2440	2440	0
148	20230613	164300	1404360170	2440	2440	2440	2440	0
149	20230613	164200	1404360170	2440	2440	2440	2440	0
150	20230613	164100	1404360170	2440	2440	2440	2440	0
151	20230613	164000	1404360170	2440	2440	2440	2440	0
152	20230613	163900	1404360170	2440	2440	2440	2440	7961
153	20230613	163800	1404360170	2440	2440	2440	2440	0
154	20230613	163700	1404360170	2440	2440	2440	2440	0
155	20230613	163600	1404360170	2440	2440	2440	2440	0
156	20230613	163500	1404360170	2440	2440	2440	2440	0
157	20230613	163400	1404360170	2440	2440	2440	2440	0
158	20230613	163300	1404360170	2440	2440	2440	2440	0
159	20230613	163200	1404360170	2440	2440	2440	2440	0
160	20230613	163100	1404360170	2440	2440	2440	2440	0
161	20230613	163000	1404360170	2440	2440	2440	2440	0
162	20230613	162900	1404360170	2440	2440	2440	2440	0
163	20230613	162800	1404360170	2440	2440	2440	2440	0
164	20230613	162700	1404360170	2440	2440	2440	2440	0
165	20230613	162600	1404360170	2440	2440	2440	2440	0
166	20230613	162500	1404360170	2440	2440	2440	2440	0
167	20230613	162400	1404360170	2440	2440	2440	2440	0
168	20230613	162300	1404360170	2440	2440	2440	2440	0
169	20230613	162200	1404360170	2440	2440	2440	2440	0
170	20230613	162100	1404360170	2440	2440	2440	2440	0
171	20230613	162000	1404360170	2440	2440	2440	2440	0
172	20230613	161900	1404360170	2440	2440	2440	2440	0
173	20230613	161800	1404360170	2440	2440	2440	2440	0
174	20230613	161700	1404360170	2440	2440	2440	2440	0
175	20230613	161600	1404360170	2440	2440	2440	2440	0
176	20230613	161500	1404360170	2440	2440	2440	2440	0
177	20230613	161400	1404360170	2440	2440	2440	2440	0
178	20230613	161300	1404360170	2440	2440	2440	2440	0
179	20230613	161200	1404360170	2440	2440	2440	2440	0
180	20230613	161100	1404360170	2440	2440	2440	2440	0
181	20230613	161000	1404360170	2440	2440	2440	2440	0
182	20230613	160900	1404360170	2440	2440	2440	2440	7961
183	20230613	160800	1404360170	2440	2440	2440	2440	0
184	20230613	160700	1404360170	2440	2440	2440	2440	0
185	20230613	160600	1404360170	2440	2440	2440	2440	0
186	20230613	160500	1404360170	2440	2440	2440	2440	0
187	20230613	160400	1404360170	2440	2440	2440	2440	0
188	20230613	160300	1404360170	2440	2440	2440	2440	0
189	20230613	160200	1404360170	2440	2440	2440	2440	0
190	20230613	160100	1404360170	2440	2440	2440	2440	0
191	20230613	160000	1404360170	2440	2440	2440	2440	0
192	20230613	155900	1404360170	2440	2440	2440	2440	0
193	20230613	155800	1404360170	2440	2440	2440	2440	0
194	20230613	155700	1404360170	2440	2440	2440	2440	0
195	20230613	155600	1404360170	2440	2440	2440	2440	0
196	20230613	155500	1404360170	2440	2440	2440	2440	0
197	20230613	155400	1404360170	2440	2440	2440	2440	0
198	20230613	155300	1404360170	2440	2440	2440	2440	0
199	20230613	155200	1404360170	2440	2440	2440	2440	0
200	20230613	155100	1404360170	2440	2440	2440	2440	0
201	20230613	155000	1404360170	2440	2440	2440	2440	0
202	20230613	154900	1404360170	2440	2440	2440	2440	0
203	20230613	154800	1404360170	2440	2440	2440	2440	0
204	20230613	154700	1404360170	2440	2440	2440	2440	0
205	20230613	154600	1404360170	2440	2440	2440	2440	0
206	20230613	154500	1404360170	2440	2440	2440	2440	0
207	20230613	154400	1404360170	2440	2440	2440	2440	0
208	20230613	154300	1404360170	2440	2440	2440	2440	0
209	20230613	154200	1404360170	2440	2440	2440	2440	0
210	20230613	154100	1404360170	2440	2440	2440	2440	0
211	20230613	154000	1404360170	2440	2440	2440	2440	0
212	20230613	153900	1404360170	2440	2440	2440	2440	7961
213	20230613	153800	1404360170	2440	2440	2440	2440	0
214	20230613	153700	1404360170	2440	2440	2440	2440	0
215	20230613	153600	1404360170	2440	2440	2440	2440	0
216	20230613	153500	1404360170	2440	2440	2440	2440	0
217	20230613	153400	1404360170	2440	2440	2440	2440	0
218	20230613	153300	1404360170	2440	2440	2440	2440	0
219	20230613	153200	1404360170	2440	2440	2440	2440	0
220	20230613	153100	1404360170	2440	2440	2440	2440	0
221	20230613	153000	1404360170	2440	2440	2440	2440	7961
222	20230613	152900	1384935330	2420	2420	2420	2420	0
223	20230613	152800	1384935330	2420	2420	2420	2420	0
224	20230613	152700	1384935330	2420	2420	2420	2420	0
225	20230613	152600	1384935330	2420	2420	2420	2420	0
226	20230613	152500	1384935330	2420	2420	2420	2420	0
227	20230613	152400	1384935330	2420	2420	2420	2420	0
228	20230613	152300	1384935330	2420	2420	2420	2420	0
229	20230613	152200	1384935330	2420	2420	2420	2420	0
230	20230613	152100	1384935330	2420	2420	2420	2420	0
231	20230613	152000	1384935330	2420	2420	2420	2420	0
232	20230613	151900	1384935330	2420	2425	2425	2415	5471
233	20230613	151800	1371706730	2425	2430	2430	2425	2475
234	20230613	151700	1365704805	2430	2430	2430	2430	1227
235	20230613	151600	1362723195	2450	2435	2450	2430	1856
236	20230613	151500	1358212980	2430	2435	2435	2430	499
237	20230613	151400	1356999750	2430	2435	2450	2430	2223
238	20230613	151300	1351573430	2435	2430	2435	2430	670
239	20230613	151200	1349943470	2430	2430	2430	2430	198
240	20230613	151100	1349462330	2435	2420	2435	2420	1066
241	20230613	151000	1346881620	2420	2430	2430	2420	5860
242	20230613	150900	1332699190	2440	2440	2440	2420	2443
243	20230613	150800	1326776590	2430	2430	2440	2430	1198
244	20230613	150700	1323865410	2440	2440	2440	2440	0
245	20230613	150600	1323865410	2440	2435	2440	2425	18542
246	20230613	150500	1278879120	2435	2435	2435	2435	69
247	20230613	150400	1278711105	2440	2430	2440	2430	1393
248	20230613	150300	1275325195	2435	2435	2435	2435	1641
249	20230613	150200	1271329360	2435	2435	2435	2430	2057
250	20230613	150100	1266329075	2435	2440	2440	2435	2105
251	20230613	150000	1261203380	2435	2440	2440	2435	1143
252	20230613	145900	1258420020	2445	2445	2445	2445	539
253	20230613	145800	1257102165	2430	2440	2440	2430	570
254	20230613	145700	1255714855	2445	2445	2445	2440	126
255	20230613	145600	1255407235	2445	2435	2445	2435	2082
256	20230613	145500	1250322100	2430	2430	2430	2430	3473
257	20230613	145400	1241882710	2430	2430	2435	2430	2261
258	20230613	145300	1236387470	2430	2435	2440	2430	6418
259	20230613	145200	1220772325	2440	2440	2440	2440	781
260	20230613	145100	1218866685	2440	2440	2440	2440	2000
261	20230613	145000	1213986685	2445	2445	2445	2445	1
262	20230613	144900	1213984240	2440	2440	2440	2440	0
263	20230613	144800	1213984240	2440	2440	2440	2440	0
264	20230613	144700	1213984240	2440	2440	2440	2440	17
265	20230613	144600	1213942760	2440	2445	2445	2440	7
266	20230613	144500	1213925650	2440	2445	2445	2440	8976
267	20230613	144400	1191992075	2450	2450	2450	2450	0
268	20230613	144300	1191992075	2450	2450	2450	2450	410
269	20230613	144200	1190987575	2450	2450	2450	2450	301
270	20230613	144100	1190250125	2450	2450	2450	2450	0
271	20230613	144000	1190250125	2450	2450	2450	2450	21
272	20230613	143900	1190198675	2450	2450	2450	2450	182
273	20230613	143800	1189752775	2455	2455	2455	2455	1
274	20230613	143700	1189750320	2445	2445	2445	2445	130
275	20230613	143600	1189432470	2455	2455	2455	2455	0
276	20230613	143500	1189432470	2455	2450	2455	2450	2000
277	20230613	143400	1184527470	2455	2455	2455	2455	0
278	20230613	143300	1184527470	2455	2455	2455	2455	1
279	20230613	143200	1184525015	2445	2450	2450	2445	109
280	20230613	143100	1184258010	2455	2450	2455	2450	21
281	20230613	143000	1184206555	2450	2450	2450	2450	467
282	20230613	142900	1183062405	2455	2455	2455	2455	0
283	20230613	142800	1183062405	2455	2455	2455	2455	0
284	20230613	142700	1183062405	2455	2450	2455	2450	625
285	20230613	142600	1181531150	2450	2450	2450	2450	0
286	20230613	142500	1181531150	2450	2450	2450	2450	30
287	20230613	142400	1181457650	2445	2445	2445	2445	0
288	20230613	142300	1181457650	2445	2445	2450	2445	2275
289	20230613	142200	1175892775	2445	2450	2450	2445	2361
290	20230613	142100	1170108455	2450	2450	2450	2450	910
291	20230613	142000	1167878955	2455	2455	2455	2455	0
292	20230613	141900	1167878955	2455	2455	2455	2455	503
293	20230613	141800	1166644090	2455	2455	2455	2455	2670
294	20230613	141700	1160089240	2460	2460	2460	2455	52
295	20230613	141600	1159961570	2455	2460	2460	2455	181
296	20230613	141500	1159516560	2460	2455	2460	2455	1971
297	20230613	141400	1154677750	2455	2455	2455	2455	300
298	20230613	141300	1153941250	2455	2455	2455	2455	90
299	20230613	141200	1153720300	2450	2455	2455	2450	70
300	20230613	141100	1153548500	2455	2455	2455	2455	90
301	20230613	141000	1153327550	2455	2455	2455	2455	70
302	20230613	140900	1153155700	2455	2455	2455	2455	1060
303	20230613	140800	1150553400	2450	2455	2455	2450	10
304	20230613	140700	1150528895	2450	2450	2450	2450	200
305	20230613	140600	1150038895	2455	2455	2455	2455	0
306	20230613	140500	1150038895	2455	2450	2455	2450	1604
307	20230613	140400	1146109090	2455	2455	2455	2455	0
308	20230613	140300	1146109090	2455	2455	2455	2455	150
309	20230613	140200	1145740840	2455	2455	2455	2450	546
310	20230613	140100	1144403040	2455	2455	2460	2455	183
311	20230613	140000	1143953770	2455	2455	2455	2455	144
312	20230613	135900	1143600250	2455	2455	2455	2455	139
313	20230613	135800	1143259005	2460	2460	2460	2455	24
314	20230613	135700	1143199970	2460	2455	2460	2450	7
315	20230613	135600	1143182795	2450	2455	2460	2450	109
316	20230613	135500	1142915695	2460	2460	2460	2460	4
317	20230613	135400	1142905855	2460	2460	2460	2460	100
318	20230613	135300	1142659855	2460	2455	2460	2455	4747
319	20230613	135200	1130985620	2465	2455	2465	2455	378
320	20230613	135100	1130057610	2455	2455	2460	2455	8091
321	20230613	135000	1110194200	2455	2450	2455	2445	222
322	20230613	134900	1109651385	2455	2455	2455	2455	3300
323	20230613	134800	1101549885	2455	2455	2455	2455	2
324	20230613	134700	1101544975	2455	2455	2455	2455	1
325	20230613	134600	1101542520	2445	2445	2445	2445	0
326	20230613	134500	1101542520	2445	2445	2455	2445	1326
327	20230613	134400	1098300430	2440	2445	2445	2440	341
328	20230613	134300	1097468265	2445	2455	2455	2445	1233
329	20230613	134200	1094449990	2455	2455	2455	2455	0
330	20230613	134100	1094449990	2455	2445	2455	2445	1390
331	20230613	134000	1091051425	2455	2455	2455	2455	0
332	20230613	133900	1091051425	2455	2455	2455	2455	0
333	20230613	133800	1091051425	2455	2450	2455	2445	705
334	20230613	133700	1089327490	2450	2450	2450	2445	345
335	20230613	133600	1088482260	2450	2445	2450	2445	26
336	20230613	133500	1088418680	2445	2445	2445	2445	0
337	20230613	133400	1088418680	2445	2445	2445	2445	1
338	20230613	133300	1088416235	2450	2450	2450	2450	5
339	20230613	133200	1088403985	2450	2445	2450	2445	667
340	20230613	133100	1086773165	2455	2445	2455	2445	197
341	20230613	133000	1086291340	2445	2440	2445	2440	102
342	20230613	132900	1086042455	2445	2445	2445	2445	0
343	20230613	132800	1086042455	2445	2445	2445	2445	0
344	20230613	132700	1086042455	2445	2445	2445	2445	100
345	20230613	132600	1085797955	2445	2445	2445	2445	100
346	20230613	132500	1085553455	2450	2435	2450	2435	3602
347	20230613	132400	1076760340	2435	2435	2435	2435	1
348	20230613	132300	1076757905	2435	2445	2445	2435	275
349	20230613	132200	1076087590	2445	2445	2445	2445	11
350	20230613	132100	1076060695	2445	2435	2445	2435	2
351	20230613	132000	1076055815	2430	2435	2435	2425	18722
352	20230613	131900	1030559395	2435	2440	2440	2435	11543
353	20230613	131800	1002439165	2440	2440	2440	2440	502
354	20230613	131700	1001214285	2440	2450	2450	2440	5900
355	20230613	131600	986807265	2445	2445	2445	2445	16
356	20230613	131500	986768145	2445	2445	2470	2445	3038
357	20230613	131400	979277990	2445	2450	2450	2445	106
358	20230613	131300	979018360	2455	2455	2455	2455	289
359	20230613	131200	978308865	2455	2455	2455	2455	0
360	20230613	131100	978308865	2455	2455	2455	2455	211
361	20230613	131000	977790860	2455	2455	2455	2455	1
362	20230613	130900	977788405	2455	2455	2455	2455	1
363	20230613	130800	977785950	2455	2455	2455	2455	60
364	20230613	130700	977638650	2455	2455	2455	2455	200
365	20230613	130600	977147650	2465	2450	2465	2450	10602
366	20230613	130500	951117900	2455	2450	2455	2450	1500
367	20230613	130400	947437170	2445	2445	2445	2445	639
368	20230613	130300	945874815	2445	2445	2445	2445	524
369	20230613	130200	944593635	2445	2445	2445	2445	0
370	20230613	130100	944593635	2445	2445	2445	2445	0
371	20230613	130000	944593635	2445	2445	2445	2445	0
372	20230613	125900	944593635	2445	2445	2445	2445	3
373	20230613	125800	944586300	2455	2445	2455	2445	57
374	20230613	125700	944446925	2445	2455	2455	2445	30
375	20230613	125600	944373475	2455	2455	2455	2455	100
376	20230613	125500	944127975	2455	2455	2455	2455	0
377	20230613	125400	944127975	2455	2455	2455	2455	0
378	20230613	125300	944127975	2455	2455	2455	2455	0
379	20230613	125200	944127975	2455	2450	2455	2445	35
380	20230613	125100	944042065	2440	2445	2455	2440	3074
381	20230613	125000	936534590	2435	2445	2450	2435	10130
382	20230613	124900	911811780	2450	2450	2450	2450	81
383	20230613	124800	911613330	2445	2445	2445	2445	0
384	20230613	124700	911613330	2445	2445	2445	2445	2533
385	20230613	124600	905420145	2445	2450	2450	2445	9516
386	20230613	124500	882138265	2455	2455	2455	2455	0
387	20230613	124400	882138265	2455	2455	2455	2455	158
388	20230613	124300	881750375	2455	2455	2455	2455	50
389	20230613	124200	881627625	2450	2455	2455	2450	975
390	20230613	124100	879238825	2455	2455	2455	2455	50
391	20230613	124000	879116075	2455	2455	2455	2455	60
392	20230613	123900	878968775	2455	2455	2455	2455	100
393	20230613	123800	878723275	2455	2455	2455	2455	1
394	20230613	123700	878720820	2455	2455	2455	2455	0
395	20230613	123600	878720820	2455	2455	2455	2455	150
396	20230613	123500	878352570	2460	2460	2460	2460	1
397	20230613	123400	878350110	2460	2460	2460	2460	91
398	20230613	123300	878126250	2465	2455	2465	2455	2797
399	20230613	123200	871237545	2450	2455	2455	2450	2079
400	20230613	123100	866143945	2460	2460	2460	2460	0
401	20230613	123000	866143945	2460	2460	2460	2460	0
402	20230613	122900	866143945	2460	2455	2460	2455	6
403	20230613	122800	866129210	2455	2460	2460	2455	293
404	20230613	122700	865409890	2465	2460	2465	2460	2
405	20230613	122600	865404965	2465	2460	2475	2455	10390
406	20230613	122500	839746930	2470	2455	2470	2455	10114
407	20230613	122400	814830130	2450	2450	2450	2450	34
408	20230613	122300	814746830	2450	2450	2455	2450	1137
409	20230613	122200	811957860	2450	2450	2450	2450	0
410	20230613	122100	811957860	2450	2450	2450	2450	130
411	20230613	122000	811639360	2450	2450	2450	2450	450
412	20230613	121900	810536860	2450	2450	2450	2450	10
413	20230613	121800	810512360	2450	2450	2450	2450	1000
414	20230613	121700	808062360	2450	2440	2450	2440	1104
415	20230613	121600	805357680	2440	2440	2440	2440	0
416	20230613	121500	805357680	2440	2450	2450	2440	7
417	20230613	121400	805340550	2450	2450	2450	2440	59
418	20230613	121300	805196500	2435	2435	2435	2435	0
419	20230613	121200	805196500	2435	2435	2435	2435	0
420	20230613	121100	805196500	2435	2445	2445	2435	4000
421	20230613	121000	795437265	2450	2450	2450	2450	1
422	20230613	120900	795434815	2440	2440	2440	2440	0
423	20230613	120800	795434815	2440	2440	2440	2440	300
424	20230613	120700	794702815	2455	2455	2455	2455	0
425	20230613	120600	794702815	2455	2455	2455	2455	0
426	20230613	120500	794702815	2455	2455	2455	2440	3
427	20230613	120400	794695465	2450	2450	2450	2450	1500
428	20230613	120300	791020465	2450	2445	2450	2440	4401
429	20230613	120200	780281825	2445	2445	2445	2445	424
430	20230613	120100	779245145	2445	2445	2445	2445	0
431	20230613	120000	779245145	2445	2445	2445	2445	1879
432	20230613	115900	774650990	2445	2445	2445	2445	0
433	20230613	115800	774650990	2445	2445	2445	2445	613
434	20230613	115700	773152205	2445	2445	2445	2445	3200
435	20230613	115600	765328205	2445	2445	2445	2445	3610
436	20230613	115500	756501755	2445	2440	2445	2440	405
437	20230613	115400	755511535	2440	2440	2440	2440	1826
438	20230613	115300	751056095	2440	2440	2440	2440	2083
439	20230613	115200	745973575	2445	2445	2445	2440	50
440	20230613	115100	745851425	2445	2445	2445	2445	18
441	20230613	115000	745807415	2445	2440	2445	2440	410
442	20230613	114900	744806865	2445	2445	2445	2445	180
443	20230613	114800	744366765	2445	2445	2445	2445	241
444	20230613	114700	743777520	2440	2440	2440	2440	357
445	20230613	114600	742906440	2440	2440	2440	2440	3785
446	20230613	114500	733671040	2445	2440	2445	2440	28
447	20230613	114400	733602605	2440	2440	2440	2435	4931
448	20230613	114300	721594370	2440	2440	2440	2440	200
449	20230613	114200	721106370	2435	2440	2440	2435	4005
450	20230613	114100	711334175	2440	2440	2440	2440	851
451	20230613	114000	709257735	2445	2440	2445	2440	3651
452	20230613	113900	700348795	2445	2440	2445	2440	608
453	20230613	113800	698863235	2445	2440	2445	2440	1078
454	20230613	113700	696230915	2445	2445	2445	2445	4184
455	20230613	113600	686001035	2445	2450	2450	2445	3441
456	20230613	113500	677587785	2450	2450	2450	2450	0
457	20230613	113400	677587785	2450	2445	2450	2445	440
458	20230613	113300	676511485	2450	2450	2450	2450	41
459	20230613	113200	676411035	2450	2450	2460	2450	2321
460	20230613	113100	670713975	2455	2455	2455	2455	339
461	20230613	113000	669881730	2455	2455	2455	2455	5
462	20230613	112900	669869455	2460	2450	2460	2450	17211
463	20230613	112800	627702465	2460	2460	2460	2460	0
464	20230613	112700	627702465	2460	2460	2460	2460	594
465	20230613	112600	626241225	2460	2460	2460	2460	1
466	20230613	112500	626238765	2455	2455	2455	2455	433
467	20230613	112400	625175750	2455	2455	2460	2455	955
468	20230613	112300	622831200	2455	2455	2455	2455	739
469	20230613	112200	621016955	2455	2455	2455	2455	0
470	20230613	112100	621016955	2455	2455	2460	2455	591
471	20230613	112000	619565985	2460	2460	2460	2460	0
472	20230613	111900	619565985	2460	2460	2460	2460	10
473	20230613	111800	619541385	2460	2455	2460	2455	4
474	20230613	111700	619531550	2455	2460	2460	2455	458
475	20230613	111600	618404910	2460	2460	2460	2460	2
476	20230613	111500	618399990	2455	2455	2455	2450	215
477	20230613	111400	617872170	2455	2455	2455	2455	10355
478	20230613	111300	592450645	2460	2460	2460	2460	0
479	20230613	111200	592450645	2460	2455	2460	2455	212
480	20230613	111100	591929175	2455	2465	2465	2455	221
481	20230613	111000	591386010	2455	2465	2465	2455	6578
482	20230613	110900	575204155	2470	2470	2470	2470	1
483	20230613	110800	575201685	2470	2470	2470	2470	1
484	20230613	110700	575199215	2470	2465	2470	2465	4177
485	20230613	110600	564902905	2465	2465	2465	2465	0
486	20230613	110500	564902905	2465	2470	2470	2465	15
487	20230613	110400	564865905	2470	2470	2470	2470	264
488	20230613	110300	564213825	2470	2470	2470	2470	552
489	20230613	110200	562850385	2470	2470	2470	2470	1000
490	20230613	110100	560380385	2470	2470	2470	2470	120
491	20230613	110000	560083985	2470	2470	2470	2470	170
492	20230613	105900	559664085	2470	2465	2470	2465	738
493	20230613	105800	557842785	2460	2460	2460	2460	100
494	20230613	105700	557596785	2460	2460	2460	2460	416
495	20230613	105600	556573425	2465	2465	2465	2465	99
496	20230613	105500	556329390	2465	2470	2470	2465	497
497	20230613	105400	555104225	2470	2470	2470	2470	0
498	20230613	105300	555104225	2470	2460	2470	2460	88
499	20230613	105200	554887735	2465	2460	2465	2460	100
500	20230613	105100	554641635	2460	2465	2465	2460	960
501	20230613	105000	552275435	2470	2465	2470	2465	701
502	20230613	104900	550547460	2465	2470	2470	2465	204
503	20230613	104800	550044570	2470	2470	2470	2470	1
504	20230613	104700	550042100	2460	2460	2460	2460	800
505	20230613	104600	548074100	2465	2465	2465	2465	929
506	20230613	104500	545784115	2465	2470	2470	2465	200
507	20230613	104400	545290615	2470	2470	2470	2470	0
508	20230613	104300	545290615	2470	2470	2470	2470	50
509	20230613	104200	545167115	2470	2470	2470	2470	11
510	20230613	104100	545139945	2465	2475	2475	2465	6
511	20230613	104000	545125105	2470	2470	2470	2470	0
512	20230613	103900	545125105	2470	2470	2470	2470	1
513	20230613	103800	545122635	2460	2460	2460	2460	10000
514	20230613	103700	520522635	2470	2470	2470	2470	34
515	20230613	103600	520438655	2470	2465	2470	2460	2950
516	20230613	103500	513169400	2475	2475	2475	2475	22
517	20230613	103400	513114950	2475	2475	2475	2475	0
518	20230613	103300	513114950	2475	2475	2475	2475	2
519	20230613	103200	513110000	2475	2470	2475	2470	1806
520	20230613	103100	508649175	2475	2475	2475	2475	0
521	20230613	103000	508649175	2475	2475	2475	2475	2847
522	20230613	102900	501602850	2475	2475	2475	2475	2288
523	20230613	102800	495940050	2475	2475	2475	2475	41
524	20230613	102700	495838575	2470	2470	2470	2470	796
525	20230613	102600	493872455	2470	2470	2470	2470	0
526	20230613	102500	493872455	2470	2470	2470	2470	1
527	20230613	102400	493869985	2465	2465	2465	2465	415
528	20230613	102300	492847010	2465	2460	2465	2460	2160
529	20230613	102200	487532610	2460	2465	2465	2460	236
530	20230613	102100	486951350	2465	2465	2465	2465	100
531	20230613	102000	486704850	2465	2465	2465	2465	0
532	20230613	101900	486704850	2465	2465	2465	2465	1012
533	20230613	101800	484210270	2470	2470	2470	2470	0
534	20230613	101700	484210270	2470	2470	2470	2470	0
535	20230613	101600	484210270	2470	2470	2470	2470	40
536	20230613	101500	484111470	2470	2475	2475	2465	4731
537	20230613	101400	472447275	2470	2470	2470	2470	2346
538	20230613	101300	466652655	2465	2465	2465	2465	1412
539	20230613	101200	463172075	2465	2465	2465	2465	0
540	20230613	101100	463172075	2465	2465	2465	2465	10
541	20230613	101000	463147425	2470	2470	2470	2470	95
542	20230613	100900	462912775	2465	2465	2465	2465	911
543	20230613	100800	460667160	2465	2470	2470	2465	658
544	20230613	100700	459045040	2470	2470	2470	2470	0
545	20230613	100600	459045040	2470	2470	2470	2470	24
546	20230613	100500	458985760	2470	2470	2470	2460	1642
547	20230613	100400	454939235	2470	2470	2470	2470	0
548	20230613	100300	454939235	2470	2470	2470	2470	829
549	20230613	100200	452891605	2470	2470	2470	2470	0
550	20230613	100100	452891605	2470	2465	2470	2465	228
551	20230613	100000	452329135	2465	2465	2470	2465	799
552	20230613	095900	450355955	2465	2465	2465	2465	0
553	20230613	095800	450355955	2465	2465	2465	2465	405
554	20230613	095700	449357630	2465	2465	2465	2460	1257
555	20230613	095600	446260125	2460	2460	2460	2460	2
556	20230613	095500	446255205	2455	2460	2460	2455	105
557	20230613	095400	445997405	2460	2460	2460	2460	1010
558	20230613	095300	443512805	2450	2450	2450	2450	0
559	20230613	095200	443512805	2450	2465	2465	2450	15466
560	20230613	095100	405546875	2460	2460	2465	2460	1388
561	20230613	095000	402132320	2460	2460	2460	2460	1
562	20230613	094900	402129860	2465	2465	2470	2465	125
563	20230613	094800	401821730	2465	2460	2465	2460	443
564	20230613	094700	400730500	2460	2455	2460	2455	3729
565	20230613	094600	391570030	2455	2460	2460	2455	5212
566	20230613	094500	378757530	2465	2465	2465	2465	1117
567	20230613	094400	376004125	2470	2465	2470	2465	586
568	20230613	094300	374559630	2465	2470	2470	2465	860
569	20230613	094200	372439430	2465	2460	2465	2460	863
570	20230613	094100	370313960	2465	2460	2465	2460	286
571	20230613	094000	369610375	2460	2460	2460	2460	200
572	20230613	093900	369118375	2460	2460	2460	2460	2072
573	20230613	093800	364021255	2470	2465	2470	2460	10253
574	20230613	093700	338788965	2470	2470	2470	2470	2513
575	20230613	093600	332581855	2470	2470	2470	2465	4
576	20230613	093500	332571980	2465	2470	2470	2465	1901
577	20230613	093400	327886010	2465	2465	2465	2465	0
578	20230613	093300	327886010	2465	2470	2470	2465	424
579	20230613	093200	326840245	2470	2465	2470	2460	291
580	20230613	093100	326122925	2460	2460	2460	2460	1
581	20230613	093000	326120465	2470	2455	2470	2450	2606
582	20230613	092900	319706450	2455	2460	2460	2455	3348
583	20230613	092800	311481300	2465	2460	2465	2455	1153
584	20230613	092700	308647900	2460	2470	2470	2460	1017
585	20230613	092600	306141020	2470	2470	2470	2470	501
586	20230613	092500	304903550	2460	2460	2470	2460	2070
587	20230613	092400	299803835	2460	2455	2460	2450	2235
588	20230613	092300	294311430	2450	2455	2455	2450	6699
589	20230613	092200	277867955	2455	2470	2470	2455	109
590	20230613	092100	277599820	2460	2460	2470	2455	444
591	20230613	092000	276507575	2470	2460	2470	2460	151
592	20230613	091900	276136105	2460	2460	2460	2455	2098
593	20230613	091800	270977830	2455	2455	2455	2455	102
594	20230613	091700	270727420	2450	2455	2455	2450	233
595	20230613	091600	270155420	2455	2455	2455	2450	14297
596	20230613	091500	235108940	2455	2455	2460	2450	3399
597	20230613	091400	226764350	2460	2455	2460	2455	4786
598	20230613	091300	215007810	2455	2460	2460	2450	6104
599	20230613	091200	200025495	2460	2460	2460	2455	2844
600	20230613	091100	193029355	2455	2470	2470	2455	3366
601	20230613	091000	184750480	2470	2465	2470	2460	526
602	20230613	090900	183453900	2460	2480	2480	2460	10510
603	20230613	090800	157515135	2480	2480	2480	2470	2060
604	20230613	090700	152415125	2480	2475	2480	2470	1484
605	20230613	090600	148741310	2470	2460	2470	2455	451
606	20230613	090500	147630410	2480	2450	2480	2450	11044
607	20230613	090400	120540160	2450	2455	2460	2450	13533
608	20230613	090300	87313280	2455	2460	2470	2455	6557
609	20230613	090200	71172035	2470	2480	2480	2465	14668
610	20230613	090100	34953240	2480	2480	2480	2470	2998
611	20230613	090000	27539520	2490	2485	2490	2480	10787