KissMeData/047770/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194800	813481950	2180	2180	2180	2180	20530
3	20230613	194700	813481950	2180	2180	2180	2180	0
4	20230613	194600	813481950	2180	2180	2180	2180	0
5	20230613	194500	813481950	2180	2180	2180	2180	0
6	20230613	194400	813481950	2180	2180	2180	2180	0
7	20230613	194300	813481950	2180	2180	2180	2180	0
8	20230613	194200	813481950	2180	2180	2180	2180	0
9	20230613	194100	813481950	2180	2180	2180	2180	0
10	20230613	194000	813481950	2180	2180	2180	2180	0
11	20230613	193900	813481950	2180	2180	2180	2180	0
12	20230613	193800	813481950	2180	2180	2180	2180	0
13	20230613	193700	813481950	2180	2180	2180	2180	0
14	20230613	193600	813481950	2180	2180	2180	2180	0
15	20230613	193500	813481950	2180	2180	2180	2180	0
16	20230613	193400	813481950	2180	2180	2180	2180	0
17	20230613	193300	813481950	2180	2180	2180	2180	0
18	20230613	193200	813481950	2180	2180	2180	2180	0
19	20230613	193100	813481950	2180	2180	2180	2180	0
20	20230613	193000	813481950	2180	2180	2180	2180	0
21	20230613	192900	813481950	2180	2180	2180	2180	0
22	20230613	192800	813481950	2180	2180	2180	2180	0
23	20230613	192700	813481950	2180	2180	2180	2180	0
24	20230613	192600	813481950	2180	2180	2180	2180	0
25	20230613	192500	813481950	2180	2180	2180	2180	0
26	20230613	192400	813481950	2180	2180	2180	2180	0
27	20230613	192300	813481950	2180	2180	2180	2180	0
28	20230613	192200	813481950	2180	2180	2180	2180	0
29	20230613	192100	813481950	2180	2180	2180	2180	0
30	20230613	192000	813481950	2180	2180	2180	2180	0
31	20230613	191900	813481950	2180	2180	2180	2180	0
32	20230613	191800	813481950	2180	2180	2180	2180	20530
33	20230613	191700	813481950	2180	2180	2180	2180	0
34	20230613	191600	813481950	2180	2180	2180	2180	0
35	20230613	191500	813481950	2180	2180	2180	2180	0
36	20230613	191400	813481950	2180	2180	2180	2180	0
37	20230613	191300	813481950	2180	2180	2180	2180	0
38	20230613	191200	813481950	2180	2180	2180	2180	0
39	20230613	191100	813481950	2180	2180	2180	2180	0
40	20230613	191000	813481950	2180	2180	2180	2180	0
41	20230613	190900	813481950	2180	2180	2180	2180	0
42	20230613	190800	813481950	2180	2180	2180	2180	0
43	20230613	190700	813481950	2180	2180	2180	2180	0
44	20230613	190600	813481950	2180	2180	2180	2180	0
45	20230613	190500	813481950	2180	2180	2180	2180	0
46	20230613	190400	813481950	2180	2180	2180	2180	0
47	20230613	190300	813481950	2180	2180	2180	2180	0
48	20230613	190200	813481950	2180	2180	2180	2180	0
49	20230613	190100	813481950	2180	2180	2180	2180	0
50	20230613	190000	813481950	2180	2180	2180	2180	0
51	20230613	185900	813481950	2180	2180	2180	2180	0
52	20230613	185800	813481950	2180	2180	2180	2180	0
53	20230613	185700	813481950	2180	2180	2180	2180	0
54	20230613	185600	813481950	2180	2180	2180	2180	0
55	20230613	185500	813481950	2180	2180	2180	2180	0
56	20230613	185400	813481950	2180	2180	2180	2180	0
57	20230613	185300	813481950	2180	2180	2180	2180	0
58	20230613	185200	813481950	2180	2180	2180	2180	0
59	20230613	185100	813481950	2180	2180	2180	2180	0
60	20230613	185000	813481950	2180	2180	2180	2180	0
61	20230613	184900	813481950	2180	2180	2180	2180	0
62	20230613	184800	813481950	2180	2180	2180	2180	20530
63	20230613	184700	813481950	2180	2180	2180	2180	0
64	20230613	184600	813481950	2180	2180	2180	2180	0
65	20230613	184500	813481950	2180	2180	2180	2180	0
66	20230613	184400	813481950	2180	2180	2180	2180	0
67	20230613	184300	813481950	2180	2180	2180	2180	0
68	20230613	184200	813481950	2180	2180	2180	2180	0
69	20230613	184100	813481950	2180	2180	2180	2180	0
70	20230613	184000	813481950	2180	2180	2180	2180	0
71	20230613	183900	813481950	2180	2180	2180	2180	0
72	20230613	183800	813481950	2180	2180	2180	2180	0
73	20230613	183700	813481950	2180	2180	2180	2180	0
74	20230613	183600	813481950	2180	2180	2180	2180	0
75	20230613	183500	813481950	2180	2180	2180	2180	0
76	20230613	183400	813481950	2180	2180	2180	2180	0
77	20230613	183300	813481950	2180	2180	2180	2180	0
78	20230613	183200	813481950	2180	2180	2180	2180	0
79	20230613	183100	813481950	2180	2180	2180	2180	0
80	20230613	183000	813481950	2180	2180	2180	2180	0
81	20230613	182900	813481950	2180	2180	2180	2180	0
82	20230613	182800	813481950	2180	2180	2180	2180	0
83	20230613	182700	813481950	2180	2180	2180	2180	0
84	20230613	182600	813481950	2180	2180	2180	2180	0
85	20230613	182500	813481950	2180	2180	2180	2180	0
86	20230613	182400	813481950	2180	2180	2180	2180	0
87	20230613	182300	813481950	2180	2180	2180	2180	0
88	20230613	182200	813481950	2180	2180	2180	2180	0
89	20230613	182100	813481950	2180	2180	2180	2180	0
90	20230613	182000	813481950	2180	2180	2180	2180	0
91	20230613	181900	813481950	2180	2180	2180	2180	0
92	20230613	181800	813481950	2180	2180	2180	2180	20530
93	20230613	181700	813481950	2180	2180	2180	2180	0
94	20230613	181600	813481950	2180	2180	2180	2180	0
95	20230613	181500	813481950	2180	2180	2180	2180	0
96	20230613	181400	813481950	2180	2180	2180	2180	0
97	20230613	181300	813481950	2180	2180	2180	2180	0
98	20230613	181200	813481950	2180	2180	2180	2180	0
99	20230613	181100	813481950	2180	2180	2180	2180	0
100	20230613	181000	813481950	2180	2180	2180	2180	0
101	20230613	180900	813481950	2180	2180	2180	2180	0
102	20230613	180800	813481950	2180	2180	2180	2180	0
103	20230613	180700	813481950	2180	2180	2180	2180	0
104	20230613	180600	813481950	2180	2180	2180	2180	0
105	20230613	180500	813481950	2180	2180	2180	2180	0
106	20230613	180400	813481950	2180	2180	2180	2180	0
107	20230613	180300	813481950	2180	2180	2180	2180	0
108	20230613	180200	813481950	2180	2180	2180	2180	0
109	20230613	180100	813481950	2180	2180	2180	2180	0
110	20230613	180000	813481950	2180	2180	2180	2180	0
111	20230613	175900	813481950	2180	2180	2180	2180	0
112	20230613	175800	813481950	2180	2180	2180	2180	0
113	20230613	175700	813481950	2180	2180	2180	2180	0
114	20230613	175600	813481950	2180	2180	2180	2180	0
115	20230613	175500	813481950	2180	2180	2180	2180	0
116	20230613	175400	813481950	2180	2180	2180	2180	0
117	20230613	175300	813481950	2180	2180	2180	2180	0
118	20230613	175200	813481950	2180	2180	2180	2180	0
119	20230613	175100	813481950	2180	2180	2180	2180	0
120	20230613	175000	813481950	2180	2180	2180	2180	0
121	20230613	174900	813481950	2180	2180	2180	2180	0
122	20230613	174800	813481950	2180	2180	2180	2180	20530
123	20230613	174700	813481950	2180	2180	2180	2180	0
124	20230613	174600	813481950	2180	2180	2180	2180	0
125	20230613	174500	813481950	2180	2180	2180	2180	0
126	20230613	174400	813481950	2180	2180	2180	2180	0
127	20230613	174300	813481950	2180	2180	2180	2180	0
128	20230613	174200	813481950	2180	2180	2180	2180	0
129	20230613	174100	813481950	2180	2180	2180	2180	0
130	20230613	174000	813481950	2180	2180	2180	2180	0
131	20230613	173900	813481950	2180	2180	2180	2180	0
132	20230613	173800	813481950	2180	2180	2180	2180	0
133	20230613	173700	813481950	2180	2180	2180	2180	0
134	20230613	173600	813481950	2180	2180	2180	2180	0
135	20230613	173500	813481950	2180	2180	2180	2180	0
136	20230613	173400	813481950	2180	2180	2180	2180	0
137	20230613	173300	813481950	2180	2180	2180	2180	0
138	20230613	173200	813481950	2180	2180	2180	2180	0
139	20230613	173100	813481950	2180	2180	2180	2180	0
140	20230613	173000	813481950	2180	2180	2180	2180	0
141	20230613	172900	813481950	2180	2180	2180	2180	0
142	20230613	172800	813481950	2180	2180	2180	2180	0
143	20230613	172700	813481950	2180	2180	2180	2180	0
144	20230613	172600	813481950	2180	2180	2180	2180	0
145	20230613	172500	813481950	2180	2180	2180	2180	0
146	20230613	172400	813481950	2180	2180	2180	2180	0
147	20230613	172300	813481950	2180	2180	2180	2180	0
148	20230613	172200	813481950	2180	2180	2180	2180	0
149	20230613	172100	813481950	2180	2180	2180	2180	0
150	20230613	172000	813481950	2180	2180	2180	2180	0
151	20230613	171900	813481950	2180	2180	2180	2180	0
152	20230613	171800	813481950	2180	2180	2180	2180	20530
153	20230613	171700	813481950	2180	2180	2180	2180	0
154	20230613	171600	813481950	2180	2180	2180	2180	0
155	20230613	171500	813481950	2180	2180	2180	2180	0
156	20230613	171400	813481950	2180	2180	2180	2180	0
157	20230613	171300	813481950	2180	2180	2180	2180	0
158	20230613	171200	813481950	2180	2180	2180	2180	0
159	20230613	171100	813481950	2180	2180	2180	2180	0
160	20230613	171000	813481950	2180	2180	2180	2180	0
161	20230613	170900	813481950	2180	2180	2180	2180	0
162	20230613	170800	813481950	2180	2180	2180	2180	0
163	20230613	170700	813481950	2180	2180	2180	2180	0
164	20230613	170600	813481950	2180	2180	2180	2180	0
165	20230613	170500	813481950	2180	2180	2180	2180	0
166	20230613	170400	813481950	2180	2180	2180	2180	0
167	20230613	170300	813481950	2180	2180	2180	2180	0
168	20230613	170200	813481950	2180	2180	2180	2180	0
169	20230613	170100	813481950	2180	2180	2180	2180	0
170	20230613	170000	813481950	2180	2180	2180	2180	0
171	20230613	165900	813481950	2180	2180	2180	2180	0
172	20230613	165800	813481950	2180	2180	2180	2180	0
173	20230613	165700	813481950	2180	2180	2180	2180	0
174	20230613	165600	813481950	2180	2180	2180	2180	0
175	20230613	165500	813481950	2180	2180	2180	2180	0
176	20230613	165400	813481950	2180	2180	2180	2180	0
177	20230613	165300	813481950	2180	2180	2180	2180	0
178	20230613	165200	813481950	2180	2180	2180	2180	0
179	20230613	165100	813481950	2180	2180	2180	2180	0
180	20230613	165000	813481950	2180	2180	2180	2180	0
181	20230613	164900	813481950	2180	2180	2180	2180	0
182	20230613	164800	813481950	2180	2180	2180	2180	20530
183	20230613	164700	813481950	2180	2180	2180	2180	0
184	20230613	164600	813481950	2180	2180	2180	2180	0
185	20230613	164500	813481950	2180	2180	2180	2180	0
186	20230613	164400	813481950	2180	2180	2180	2180	0
187	20230613	164300	813481950	2180	2180	2180	2180	0
188	20230613	164200	813481950	2180	2180	2180	2180	0
189	20230613	164100	813481950	2180	2180	2180	2180	0
190	20230613	164000	813481950	2180	2180	2180	2180	0
191	20230613	163900	813481950	2180	2180	2180	2180	0
192	20230613	163800	813481950	2180	2180	2180	2180	0
193	20230613	163700	813481950	2180	2180	2180	2180	0
194	20230613	163600	813481950	2180	2180	2180	2180	0
195	20230613	163500	813481950	2180	2180	2180	2180	0
196	20230613	163400	813481950	2180	2180	2180	2180	0
197	20230613	163300	813481950	2180	2180	2180	2180	0
198	20230613	163200	813481950	2180	2180	2180	2180	0
199	20230613	163100	813481950	2180	2180	2180	2180	0
200	20230613	163000	813481950	2180	2180	2180	2180	0
201	20230613	162900	813481950	2180	2180	2180	2180	0
202	20230613	162800	813481950	2180	2180	2180	2180	0
203	20230613	162700	813481950	2180	2180	2180	2180	0
204	20230613	162600	813481950	2180	2180	2180	2180	0
205	20230613	162500	813481950	2180	2180	2180	2180	0
206	20230613	162400	813481950	2180	2180	2180	2180	0
207	20230613	162300	813481950	2180	2180	2180	2180	0
208	20230613	162200	813481950	2180	2180	2180	2180	0
209	20230613	162100	813481950	2180	2180	2180	2180	0
210	20230613	162000	813481950	2180	2180	2180	2180	0
211	20230613	161900	813481950	2180	2180	2180	2180	0
212	20230613	161800	813481950	2180	2180	2180	2180	20530
213	20230613	161700	813481950	2180	2180	2180	2180	0
214	20230613	161600	813481950	2180	2180	2180	2180	0
215	20230613	161500	813481950	2180	2180	2180	2180	0
216	20230613	161400	813481950	2180	2180	2180	2180	0
217	20230613	161300	813481950	2180	2180	2180	2180	0
218	20230613	161200	813481950	2180	2180	2180	2180	0
219	20230613	161100	813481950	2180	2180	2180	2180	0
220	20230613	161000	813481950	2180	2180	2180	2180	0
221	20230613	160900	813481950	2180	2180	2180	2180	0
222	20230613	160800	813481950	2180	2180	2180	2180	0
223	20230613	160700	813481950	2180	2180	2180	2180	0
224	20230613	160600	813481950	2180	2180	2180	2180	0
225	20230613	160500	813481950	2180	2180	2180	2180	0
226	20230613	160400	813481950	2180	2180	2180	2180	0
227	20230613	160300	813481950	2180	2180	2180	2180	0
228	20230613	160200	813481950	2180	2180	2180	2180	0
229	20230613	160100	813481950	2180	2180	2180	2180	0
230	20230613	160000	813481950	2180	2180	2180	2180	0
231	20230613	155900	813481950	2180	2180	2180	2180	0
232	20230613	155800	813481950	2180	2180	2180	2180	0
233	20230613	155700	813481950	2180	2180	2180	2180	0
234	20230613	155600	813481950	2180	2180	2180	2180	0
235	20230613	155500	813481950	2180	2180	2180	2180	0
236	20230613	155400	813481950	2180	2180	2180	2180	0
237	20230613	155300	813481950	2180	2180	2180	2180	0
238	20230613	155200	813481950	2180	2180	2180	2180	0
239	20230613	155100	813481950	2180	2180	2180	2180	0
240	20230613	155000	813481950	2180	2180	2180	2180	0
241	20230613	154900	813481950	2180	2180	2180	2180	0
242	20230613	154800	813481950	2180	2180	2180	2180	20530
243	20230613	154700	813481950	2180	2180	2180	2180	0
244	20230613	154600	813481950	2180	2180	2180	2180	0
245	20230613	154500	813481950	2180	2180	2180	2180	0
246	20230613	154400	813481950	2180	2180	2180	2180	0
247	20230613	154300	813481950	2180	2180	2180	2180	0
248	20230613	154200	813481950	2180	2180	2180	2180	0
249	20230613	154100	813481950	2180	2180	2180	2180	0
250	20230613	154000	813481950	2180	2180	2180	2180	0
251	20230613	153900	813481950	2180	2180	2180	2180	0
252	20230613	153800	813481950	2180	2180	2180	2180	0
253	20230613	153700	813481950	2180	2180	2180	2180	0
254	20230613	153600	813481950	2180	2180	2180	2180	0
255	20230613	153500	813481950	2180	2180	2180	2180	0
256	20230613	153400	813481950	2180	2180	2180	2180	0
257	20230613	153300	813481950	2180	2180	2180	2180	0
258	20230613	153200	813481950	2180	2180	2180	2180	0
259	20230613	153100	813481950	2180	2180	2180	2180	0
260	20230613	153000	813481950	2180	2180	2180	2180	20530
261	20230613	152900	768726550	2185	2185	2185	2185	0
262	20230613	152800	768726550	2185	2185	2185	2185	0
263	20230613	152700	768726550	2185	2185	2185	2185	0
264	20230613	152600	768726550	2185	2185	2185	2185	0
265	20230613	152500	768726550	2185	2185	2185	2185	0
266	20230613	152400	768726550	2185	2185	2185	2185	0
267	20230613	152300	768726550	2185	2185	2185	2185	0
268	20230613	152200	768726550	2185	2185	2185	2185	0
269	20230613	152100	768726550	2185	2185	2185	2185	0
270	20230613	152000	768726550	2185	2185	2185	2185	0
271	20230613	151900	768726550	2185	2185	2185	2180	306
272	20230613	151800	768057945	2175	2185	2185	2175	6
273	20230613	151700	768044855	2185	2185	2185	2175	5
274	20230613	151600	768033945	2185	2185	2185	2175	96
275	20230613	151500	767825105	2185	2190	2190	2175	466
276	20230613	151400	766804605	2190	2190	2190	2190	0
277	20230613	151300	766804605	2190	2190	2190	2190	1
278	20230613	151200	766802415	2175	2175	2175	2175	130
279	20230613	151100	766519665	2175	2175	2175	2170	587
280	20230613	151000	765245040	2175	2175	2175	2175	1819
281	20230613	150900	761288715	2175	2185	2185	2175	7445
282	20230613	150800	745068150	2185	2185	2185	2185	4772
283	20230613	150700	734641330	2190	2190	2190	2190	6
284	20230613	150600	734628190	2190	2190	2190	2190	1
285	20230613	150500	734626000	2190	2190	2190	2190	0
286	20230613	150400	734626000	2190	2190	2190	2190	1
287	20230613	150300	734623810	2190	2190	2190	2185	452
288	20230613	150200	733636180	2190	2190	2190	2190	101
289	20230613	150100	733414990	2190	2190	2190	2190	135
290	20230613	150000	733119340	2185	2185	2185	2185	96
291	20230613	145900	732909580	2185	2185	2185	2185	6
292	20230613	145800	732896470	2185	2180	2185	2180	2899
293	20230613	145700	726576645	2180	2185	2185	2180	1279
294	20230613	145600	723783180	2185	2185	2185	2185	741
295	20230613	145500	722164095	2185	2185	2185	2185	19
296	20230613	145400	722122580	2190	2185	2190	2185	530
297	20230613	145300	720962240	2190	2190	2190	2190	0
298	20230613	145200	720962240	2190	2190	2190	2190	96
299	20230613	145100	720752000	2190	2185	2190	2185	346
300	20230613	145000	719994910	2190	2190	2190	2185	695
301	20230613	144900	718476325	2185	2185	2185	2185	3
302	20230613	144800	718469770	2185	2185	2185	2185	1
303	20230613	144700	718467585	2180	2190	2190	2180	4695
304	20230613	144600	708218475	2190	2190	2190	2190	2
305	20230613	144500	708214095	2190	2190	2190	2190	1
306	20230613	144400	708211905	2190	2190	2190	2190	657
307	20230613	144300	706773075	2190	2190	2190	2190	1
308	20230613	144200	706770885	2190	2185	2190	2185	333
309	20230613	144100	706043275	2185	2190	2190	2185	914
310	20230613	144000	704044680	2190	2190	2190	2190	2
311	20230613	143900	704040300	2190	2190	2190	2190	1
312	20230613	143800	704038110	2190	2190	2190	2190	0
313	20230613	143700	704038110	2190	2190	2190	2190	1
314	20230613	143600	704035920	2190	2190	2190	2190	0
315	20230613	143500	704035920	2190	2190	2190	2190	0
316	20230613	143400	704035920	2190	2190	2190	2190	1
317	20230613	143300	704033730	2190	2190	2190	2190	0
318	20230613	143200	704033730	2190	2185	2190	2185	482
319	20230613	143100	702978430	2190	2190	2190	2190	10
320	20230613	143000	702956530	2185	2185	2185	2185	1538
321	20230613	142900	699596000	2185	2185	2185	2185	6
322	20230613	142800	699582890	2185	2185	2185	2185	3
323	20230613	142700	699576335	2180	2185	2185	2180	1587
324	20230613	142600	696111490	2190	2190	2190	2190	5
325	20230613	142500	696100540	2190	2190	2190	2190	22
326	20230613	142400	696052360	2190	2190	2190	2190	1
327	20230613	142300	696050170	2190	2185	2190	2185	2
328	20230613	142200	696045795	2185	2185	2185	2185	1
329	20230613	142100	696043610	2185	2190	2190	2185	1235
330	20230613	142000	693345130	2185	2190	2190	2185	51
331	20230613	141900	693233690	2190	2190	2190	2190	0
332	20230613	141800	693233690	2190	2190	2190	2190	12
333	20230613	141700	693207410	2190	2190	2190	2190	0
334	20230613	141600	693207410	2190	2190	2190	2185	3281
335	20230613	141500	686027030	2190	2190	2190	2190	2
336	20230613	141400	686022650	2190	2185	2190	2185	2
337	20230613	141300	686018275	2190	2190	2190	2190	2
338	20230613	141200	686013895	2185	2185	2185	2185	6
339	20230613	141100	686000785	2190	2190	2190	2190	456
340	20230613	141000	685002145	2180	2185	2185	2180	3005
341	20230613	140900	678450565	2190	2190	2190	2190	1
342	20230613	140800	678448375	2185	2185	2185	2185	200
343	20230613	140700	678011375	2190	2185	2190	2185	36
344	20230613	140600	677932710	2190	2190	2190	2185	6
345	20230613	140500	677919585	2185	2185	2185	2185	961
346	20230613	140400	675819800	2190	2190	2190	2190	0
347	20230613	140300	675819800	2190	2190	2190	2190	0
348	20230613	140200	675819800	2190	2190	2190	2190	0
349	20230613	140100	675819800	2190	2190	2190	2190	0
350	20230613	140000	675819800	2190	2190	2190	2190	0
351	20230613	135900	675819800	2190	2190	2190	2190	0
352	20230613	135800	675819800	2190	2190	2190	2190	0
353	20230613	135700	675819800	2190	2190	2190	2190	0
354	20230613	135600	675819800	2190	2190	2190	2190	0
355	20230613	135500	675819800	2190	2190	2190	2190	0
356	20230613	135400	675819800	2190	2190	2190	2190	0
357	20230613	135300	675819800	2190	2185	2190	2185	8
358	20230613	135200	675802315	2185	2185	2185	2185	265
359	20230613	135100	675223290	2185	2185	2185	2185	1
360	20230613	135000	675221105	2185	2185	2185	2185	23
361	20230613	134900	675170850	2185	2185	2185	2185	5
362	20230613	134800	675159925	2190	2190	2190	2190	1
363	20230613	134700	675157735	2190	2190	2190	2190	1
364	20230613	134600	675155545	2180	2185	2185	2180	50
365	20230613	134500	675046440	2190	2190	2190	2190	0
366	20230613	134400	675046440	2190	2190	2190	2190	0
367	20230613	134300	675046440	2190	2190	2190	2190	0
368	20230613	134200	675046440	2190	2190	2190	2190	0
369	20230613	134100	675046440	2190	2185	2190	2185	6
370	20230613	134000	675033325	2190	2185	2190	2185	718
371	20230613	133900	673462530	2185	2185	2185	2185	75
372	20230613	133800	673298655	2185	2185	2185	2185	2
373	20230613	133700	673294285	2185	2180	2185	2180	4
374	20230613	133600	673285560	2180	2180	2180	2180	94
375	20230613	133500	673080640	2180	2180	2180	2180	1
376	20230613	133400	673078460	2180	2185	2185	2175	2504
377	20230613	133300	667630225	2185	2185	2185	2185	0
378	20230613	133200	667630225	2185	2185	2185	2185	1
379	20230613	133100	667628040	2185	2185	2185	2185	50
380	20230613	133000	667518790	2185	2185	2185	2185	9
381	20230613	132900	667499125	2190	2190	2190	2190	0
382	20230613	132800	667499125	2190	2185	2190	2185	677
383	20230613	132700	666019875	2190	2190	2190	2190	15
384	20230613	132600	665987025	2190	2190	2190	2190	0
385	20230613	132500	665987025	2190	2185	2190	2185	24
386	20230613	132400	665934580	2185	2185	2185	2185	87
387	20230613	132300	665744485	2185	2185	2185	2185	20
388	20230613	132200	665700785	2185	2180	2185	2180	36
389	20230613	132100	665622295	2185	2180	2185	2170	920
390	20230613	132000	663625305	2185	2185	2185	2185	1
391	20230613	131900	663623120	2175	2175	2175	2175	0
392	20230613	131800	663623120	2175	2175	2175	2175	9831
393	20230613	131700	642240695	2175	2175	2175	2175	0
394	20230613	131600	642240695	2175	2185	2185	2175	1380
395	20230613	131500	639238565	2185	2185	2185	2185	14
396	20230613	131400	639207975	2190	2185	2190	2185	100
397	20230613	131300	638989000	2180	2180	2180	2180	2940
398	20230613	131200	632579800	2180	2180	2180	2180	493
399	20230613	131100	631505060	2175	2175	2175	2175	0
400	20230613	131000	631505060	2175	2175	2175	2175	23
401	20230613	130900	631455035	2180	2180	2180	2180	0
402	20230613	130800	631455035	2180	2180	2180	2180	275
403	20230613	130700	630855535	2180	2180	2180	2180	0
404	20230613	130600	630855535	2180	2180	2180	2180	1
405	20230613	130500	630853355	2180	2180	2180	2180	200
406	20230613	130400	630417355	2180	2180	2180	2180	0
407	20230613	130300	630417355	2180	2180	2180	2180	0
408	20230613	130200	630417355	2180	2180	2180	2180	1
409	20230613	130100	630415175	2170	2170	2170	2170	10
410	20230613	130000	630393475	2180	2180	2180	2180	0
411	20230613	125900	630393475	2180	2180	2180	2170	19
412	20230613	125800	630352115	2170	2170	2170	2170	1609
413	20230613	125700	626860585	2170	2170	2170	2170	4
414	20230613	125600	626851905	2180	2180	2180	2180	1
415	20230613	125500	626849725	2180	2180	2180	2180	1
416	20230613	125400	626847545	2180	2180	2180	2180	0
417	20230613	125300	626847545	2180	2180	2180	2180	0
418	20230613	125200	626847545	2180	2180	2180	2180	0
419	20230613	125100	626847545	2180	2180	2180	2180	0
420	20230613	125000	626847545	2180	2170	2180	2170	2
421	20230613	124900	626843195	2180	2180	2180	2180	1
422	20230613	124800	626841015	2170	2170	2170	2170	0
423	20230613	124700	626841015	2170	2175	2175	2170	204
424	20230613	124600	626398330	2180	2180	2180	2180	0
425	20230613	124500	626398330	2180	2170	2180	2170	36
426	20230613	124400	626320200	2170	2170	2170	2170	500
427	20230613	124300	625235200	2180	2180	2180	2180	0
428	20230613	124200	625235200	2180	2180	2180	2180	0
429	20230613	124100	625235200	2180	2180	2180	2180	1
430	20230613	124000	625233020	2175	2175	2175	2175	121
431	20230613	123900	624969845	2175	2170	2175	2170	1804
432	20230613	123800	621055160	2170	2170	2170	2170	0
433	20230613	123700	621055160	2170	2170	2170	2170	3
434	20230613	123600	621048650	2170	2170	2170	2170	1
435	20230613	123500	621046480	2165	2165	2165	2165	2812
436	20230613	123400	614958500	2170	2170	2170	2170	1
437	20230613	123300	614956330	2170	2165	2170	2165	12
438	20230613	123200	614930295	2170	2170	2170	2170	1
439	20230613	123100	614928125	2165	2170	2170	2165	101
440	20230613	123000	614708960	2170	2170	2170	2170	75
441	20230613	122900	614546210	2175	2175	2175	2175	0
442	20230613	122800	614546210	2175	2175	2175	2175	443
443	20230613	122700	613582685	2175	2175	2175	2175	500
444	20230613	122600	612495185	2175	2175	2175	2175	1
445	20230613	122500	612493010	2165	2175	2175	2165	37227
446	20230613	122400	531824195	2175	2170	2175	2170	1049
447	20230613	122300	529543300	2170	2170	2170	2170	390
448	20230613	122200	528697000	2175	2175	2175	2175	0
449	20230613	122100	528697000	2175	2170	2175	2170	397
450	20230613	122000	527835505	2175	2175	2175	2175	3
451	20230613	121900	527828980	2175	2175	2175	2170	433
452	20230613	121800	526888205	2175	2175	2175	2175	1
453	20230613	121700	526886030	2170	2170	2170	2170	1
454	20230613	121600	526883860	2175	2175	2175	2175	7
455	20230613	121500	526868635	2170	2175	2175	2170	1001
456	20230613	121400	524696460	2175	2175	2175	2175	0
457	20230613	121300	524696460	2175	2170	2175	2170	183
458	20230613	121200	524298440	2175	2175	2175	2175	251
459	20230613	121100	523752515	2175	2175	2175	2175	479
460	20230613	121000	522710690	2170	2170	2170	2170	0
461	20230613	120900	522710690	2170	2180	2180	2170	1836
462	20230613	120800	518708220	2180	2180	2180	2180	725
463	20230613	120700	517127720	2180	2180	2180	2180	50
464	20230613	120600	517018720	2180	2180	2180	2180	500
465	20230613	120500	515928720	2180	2180	2180	2180	2
466	20230613	120400	515924360	2180	2180	2180	2180	178
467	20230613	120300	515536320	2180	2180	2180	2180	3
468	20230613	120200	515529780	2170	2170	2170	2170	0
469	20230613	120100	515529780	2170	2180	2190	2170	5360
470	20230613	120000	503833580	2175	2175	2175	2175	80
471	20230613	115900	503659580	2175	2175	2175	2175	516
472	20230613	115800	502537280	2175	2180	2180	2175	1936
473	20230613	115700	498326330	2180	2180	2180	2180	15
474	20230613	115600	498293630	2175	2175	2175	2175	1734
475	20230613	115500	494522180	2175	2175	2175	2175	1842
476	20230613	115400	490515830	2180	2180	2180	2180	538
477	20230613	115300	489342990	2175	2175	2175	2175	72
478	20230613	115200	489186390	2175	2175	2175	2175	204
479	20230613	115100	488742690	2175	2175	2175	2175	250
480	20230613	115000	488198940	2180	2180	2180	2180	82
481	20230613	114900	488020180	2180	2180	2180	2180	315
482	20230613	114800	487333480	2180	2190	2190	2180	325
483	20230613	114700	486623380	2185	2185	2190	2185	2092
484	20230613	114600	482052325	2190	2190	2190	2190	50
485	20230613	114500	481942825	2190	2180	2190	2180	1376
486	20230613	114400	478937735	2180	2180	2180	2180	165
487	20230613	114300	478578035	2195	2195	2195	2195	1
488	20230613	114200	478575840	2195	2180	2195	2175	1194
489	20230613	114100	475973870	2175	2180	2180	2175	1020
490	20230613	114000	473750370	2180	2180	2180	2180	80
491	20230613	113900	473575970	2195	2195	2195	2195	1
492	20230613	113800	473573775	2195	2195	2195	2195	0
493	20230613	113700	473573775	2195	2195	2195	2195	64
494	20230613	113600	473433295	2195	2195	2195	2195	0
495	20230613	113500	473433295	2195	2195	2195	2195	100
496	20230613	113400	473213795	2195	2195	2195	2195	150
497	20230613	113300	472884545	2195	2195	2195	2195	2
498	20230613	113200	472880155	2180	2195	2195	2180	2003
499	20230613	113100	468513570	2180	2190	2190	2180	4390
500	20230613	113000	458919470	2190	2190	2190	2190	1
501	20230613	112900	458917280	2190	2190	2190	2190	2
502	20230613	112800	458912900	2190	2180	2190	2180	116
503	20230613	112700	458660010	2180	2185	2185	2180	2000
504	20230613	112600	454297205	2190	2190	2190	2190	0
505	20230613	112500	454297205	2190	2190	2190	2190	229
506	20230613	112400	453795695	2190	2190	2190	2190	0
507	20230613	112300	453795695	2190	2190	2190	2190	393
508	20230613	112200	452935025	2190	2190	2190	2190	0
509	20230613	112100	452935025	2190	2190	2190	2190	13
510	20230613	112000	452906555	2190	2190	2190	2190	51
511	20230613	111900	452794865	2190	2190	2190	2190	0
512	20230613	111800	452794865	2190	2190	2190	2190	6
513	20230613	111700	452781725	2180	2180	2180	2180	30
514	20230613	111600	452716325	2190	2190	2190	2190	0
515	20230613	111500	452716325	2190	2190	2190	2190	0
516	20230613	111400	452716325	2190	2190	2190	2190	0
517	20230613	111300	452716325	2190	2190	2190	2190	0
518	20230613	111200	452716325	2190	2190	2190	2190	0
519	20230613	111100	452716325	2190	2190	2190	2190	1
520	20230613	111000	452714135	2190	2180	2190	2180	2500
521	20230613	110900	447259135	2190	2190	2190	2190	1
522	20230613	110800	447256945	2180	2180	2180	2180	0
523	20230613	110700	447256945	2180	2185	2185	2180	2000
524	20230613	110600	442895050	2190	2190	2190	2190	282
525	20230613	110500	442277470	2190	2190	2190	2190	10
526	20230613	110400	442255570	2195	2195	2195	2195	1
527	20230613	110300	442253375	2195	2195	2195	2195	52
528	20230613	110200	442139235	2195	2195	2195	2195	1
529	20230613	110100	442137040	2185	2185	2185	2185	0
530	20230613	110000	442137040	2185	2195	2195	2185	10053
531	20230613	105900	420170705	2195	2195	2195	2195	1
532	20230613	105800	420168510	2180	2180	2180	2180	0
533	20230613	105700	420168510	2180	2180	2180	2180	0
534	20230613	105600	420168510	2180	2195	2195	2180	3601
535	20230613	105500	412306035	2190	2195	2195	2190	2389
536	20230613	105400	407074085	2195	2185	2195	2180	2457
537	20230613	105300	401702840	2180	2190	2190	2180	5000
538	20230613	105200	390799960	2200	2190	2200	2190	580
539	20230613	105100	389526960	2190	2190	2190	2190	65
540	20230613	105000	389384610	2190	2185	2190	2180	13200
541	20230613	104900	360583620	2190	2190	2190	2190	1310
542	20230613	104800	357714720	2190	2195	2195	2190	2268
543	20230613	104700	352740770	2200	2200	2200	2200	1
544	20230613	104600	352738570	2200	2200	2200	2200	1
545	20230613	104500	352736370	2195	2195	2195	2195	7
546	20230613	104400	352721005	2195	2195	2195	2195	114
547	20230613	104300	352470775	2195	2195	2195	2195	100
548	20230613	104200	352251275	2200	2200	2200	2200	1
549	20230613	104100	352249075	2190	2200	2200	2190	2997
550	20230613	104000	345684030	2195	2195	2195	2195	200
551	20230613	103900	345245030	2195	2195	2195	2195	93
552	20230613	103800	345040895	2195	2205	2205	2195	2290
553	20230613	103700	340012900	2200	2205	2205	2200	1858
554	20230613	103600	335923510	2205	2205	2205	2205	113
555	20230613	103500	335674345	2205	2205	2205	2205	0
556	20230613	103400	335674345	2205	2205	2205	2205	0
557	20230613	103300	335674345	2205	2205	2205	2205	0
558	20230613	103200	335674345	2205	2205	2205	2205	2
559	20230613	103100	335669935	2205	2205	2205	2205	365
560	20230613	103000	334865110	2200	2205	2205	2200	466
561	20230613	102900	333839640	2205	2205	2205	2205	761
562	20230613	102800	332161635	2210	2210	2210	2210	201
563	20230613	102700	331717425	2210	2210	2210	2210	500
564	20230613	102600	330612425	2210	2205	2210	2200	5740
565	20230613	102500	317974750	2210	2210	2210	2210	0
566	20230613	102400	317974750	2210	2210	2210	2210	1172
567	20230613	102300	315384630	2215	2215	2215	2210	3677
568	20230613	102200	307240580	2215	2215	2215	2215	1
569	20230613	102100	307238365	2215	2210	2215	2210	1501
570	20230613	102000	303914355	2210	2210	2210	2210	0
571	20230613	101900	303914355	2210	2210	2210	2210	2
572	20230613	101800	303909935	2205	2205	2205	2205	30
573	20230613	101700	303843785	2215	2215	2215	2215	536
574	20230613	101600	302656545	2215	2215	2215	2210	36
575	20230613	101500	302576815	2215	2215	2215	2215	1
576	20230613	101400	302574600	2205	2210	2215	2205	123
577	20230613	101300	302303370	2215	2210	2220	2210	10265
578	20230613	101200	279559525	2210	2210	2210	2200	2635
579	20230613	101100	273736675	2205	2210	2210	2205	2501
580	20230613	101000	268221965	2210	2205	2210	2200	3489
581	20230613	100900	260531240	2205	2205	2205	2205	740
582	20230613	100800	258899540	2205	2205	2205	2200	1604
583	20230613	100700	255365220	2205	2200	2205	2200	101
584	20230613	100600	255143015	2205	2200	2205	2200	2419
585	20230613	100500	249821210	2200	2200	2200	2200	0
586	20230613	100400	249821210	2200	2200	2205	2200	502
587	20230613	100300	248716805	2205	2205	2205	2200	57
588	20230613	100200	248591165	2205	2190	2205	2190	6608
589	20230613	100100	234086235	2190	2190	2190	2190	1
590	20230613	100000	234084045	2180	2180	2180	2180	1140
591	20230613	095900	231598845	2180	2180	2180	2180	0
592	20230613	095800	231598845	2180	2180	2190	2180	2091
593	20230613	095700	227030455	2180	2185	2185	2180	1551
594	20230613	095600	223641775	2185	2190	2195	2185	1402
595	20230613	095500	220571395	2190	2185	2190	2185	737
596	20230613	095400	218961045	2190	2190	2190	2190	4886
597	20230613	095300	208260705	2195	2195	2195	2195	2
598	20230613	095200	208256315	2185	2190	2195	2180	26
599	20230613	095100	208199525	2195	2195	2195	2195	2
600	20230613	095000	208195135	2190	2195	2195	2190	1334
601	20230613	094900	205273635	2195	2185	2195	2185	120
602	20230613	094800	205010435	2180	2185	2185	2180	1686
603	20230613	094700	201332745	2195	2190	2195	2190	688
604	20230613	094600	199826020	2190	2185	2190	2185	114
605	20230613	094500	199576920	2190	2190	2190	2190	0
606	20230613	094400	199576920	2190	2190	2190	2190	500
607	20230613	094300	198481920	2190	2195	2195	2190	370
608	20230613	094200	197671370	2195	2195	2195	2195	492
609	20230613	094100	196591430	2195	2195	2195	2195	0
610	20230613	094000	196591430	2195	2195	2195	2190	29
611	20230613	093900	196527780	2195	2190	2195	2190	1932
612	20230613	093800	192293885	2190	2195	2195	2190	1401
613	20230613	093700	189218790	2195	2195	2195	2195	2
614	20230613	093600	189214400	2195	2195	2195	2195	412
615	20230613	093500	188310060	2195	2190	2195	2190	91
616	20230613	093400	188110765	2195	2190	2200	2190	3212
617	20230613	093300	181060495	2190	2190	2190	2190	887
618	20230613	093200	179117965	2190	2190	2190	2190	1
619	20230613	093100	179115775	2190	2190	2190	2190	282
620	20230613	093000	178498195	2195	2195	2195	2195	74
621	20230613	092900	178335765	2195	2195	2195	2195	106
622	20230613	092800	178103095	2195	2195	2195	2195	1
623	20230613	092700	178100900	2190	2180	2195	2180	1761
624	20230613	092600	174242410	2195	2190	2195	2190	3403
625	20230613	092500	166789835	2190	2190	2190	2190	356
626	20230613	092400	166010195	2180	2180	2180	2180	200
627	20230613	092300	165574195	2180	2180	2180	2180	20
628	20230613	092200	165530595	2190	2190	2190	2190	3622
629	20230613	092100	157598415	2180	2180	2185	2180	3247
630	20230613	092000	150518870	2180	2185	2185	2180	509
631	20230613	091900	149409205	2185	2185	2185	2170	4148
632	20230613	091800	140401620	2175	2185	2185	2175	1002
633	20230613	091700	138220740	2185	2185	2185	2180	2222
634	20230613	091600	133376770	2185	2190	2190	2185	1252
635	20230613	091500	130641135	2190	2190	2190	2190	50
636	20230613	091400	130531635	2190	2190	2190	2190	101
637	20230613	091300	130310445	2185	2190	2190	2185	1928
638	20230613	091200	126092675	2190	2190	2190	2185	442
639	20230613	091100	125125395	2185	2185	2190	2185	268
640	20230613	091000	124539315	2185	2185	2185	2185	383
641	20230613	090900	123702460	2190	2185	2190	2185	35
642	20230613	090800	123625980	2185	2180	2190	2175	16383
643	20230613	090700	87818195	2180	2175	2190	2170	11905
644	20230613	090600	61863575	2170	2170	2170	2170	4
645	20230613	090500	61854895	2175	2175	2175	2175	894
646	20230613	090400	59910445	2180	2170	2180	2170	5075
647	20230613	090300	48876050	2170	2165	2175	2160	9892
648	20230613	090200	27368100	2165	2165	2165	2165	1069
649	20230613	090100	25053715	2160	2170	2170	2160	294
650	20230613	090000	24417425	2180	2175	2180	2165	11231