KissMeData/002020/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	193400	510492910	19950	19950	19950	19950	1174
3	20230612	193300	510492910	19950	19950	19950	19950	0
4	20230612	193200	510492910	19950	19950	19950	19950	0
5	20230612	193100	510492910	19950	19950	19950	19950	0
6	20230612	193000	510492910	19950	19950	19950	19950	0
7	20230612	192900	510492910	19950	19950	19950	19950	0
8	20230612	192800	510492910	19950	19950	19950	19950	0
9	20230612	192700	510492910	19950	19950	19950	19950	0
10	20230612	192600	510492910	19950	19950	19950	19950	0
11	20230612	192500	510492910	19950	19950	19950	19950	0
12	20230612	192400	510492910	19950	19950	19950	19950	0
13	20230612	192300	510492910	19950	19950	19950	19950	0
14	20230612	192200	510492910	19950	19950	19950	19950	0
15	20230612	192100	510492910	19950	19950	19950	19950	0
16	20230612	192000	510492910	19950	19950	19950	19950	0
17	20230612	191900	510492910	19950	19950	19950	19950	0
18	20230612	191800	510492910	19950	19950	19950	19950	0
19	20230612	191700	510492910	19950	19950	19950	19950	0
20	20230612	191600	510492910	19950	19950	19950	19950	0
21	20230612	191500	510492910	19950	19950	19950	19950	0
22	20230612	191400	510492910	19950	19950	19950	19950	0
23	20230612	191300	510492910	19950	19950	19950	19950	0
24	20230612	191200	510492910	19950	19950	19950	19950	0
25	20230612	191100	510492910	19950	19950	19950	19950	0
26	20230612	191000	510492910	19950	19950	19950	19950	0
27	20230612	190900	510492910	19950	19950	19950	19950	0
28	20230612	190800	510492910	19950	19950	19950	19950	0
29	20230612	190700	510492910	19950	19950	19950	19950	0
30	20230612	190600	510492910	19950	19950	19950	19950	0
31	20230612	190500	510492910	19950	19950	19950	19950	0
32	20230612	190400	510492910	19950	19950	19950	19950	1174
33	20230612	190300	510492910	19950	19950	19950	19950	0
34	20230612	190200	510492910	19950	19950	19950	19950	0
35	20230612	190100	510492910	19950	19950	19950	19950	0
36	20230612	190000	510492910	19950	19950	19950	19950	0
37	20230612	185900	510492910	19950	19950	19950	19950	0
38	20230612	185800	510492910	19950	19950	19950	19950	0
39	20230612	185700	510492910	19950	19950	19950	19950	0
40	20230612	185600	510492910	19950	19950	19950	19950	0
41	20230612	185500	510492910	19950	19950	19950	19950	0
42	20230612	185400	510492910	19950	19950	19950	19950	0
43	20230612	185300	510492910	19950	19950	19950	19950	0
44	20230612	185200	510492910	19950	19950	19950	19950	0
45	20230612	185100	510492910	19950	19950	19950	19950	0
46	20230612	185000	510492910	19950	19950	19950	19950	0
47	20230612	184900	510492910	19950	19950	19950	19950	0
48	20230612	184800	510492910	19950	19950	19950	19950	0
49	20230612	184700	510492910	19950	19950	19950	19950	0
50	20230612	184600	510492910	19950	19950	19950	19950	0
51	20230612	184500	510492910	19950	19950	19950	19950	0
52	20230612	184400	510492910	19950	19950	19950	19950	0
53	20230612	184300	510492910	19950	19950	19950	19950	0
54	20230612	184200	510492910	19950	19950	19950	19950	0
55	20230612	184100	510492910	19950	19950	19950	19950	0
56	20230612	184000	510492910	19950	19950	19950	19950	0
57	20230612	183900	510492910	19950	19950	19950	19950	0
58	20230612	183800	510492910	19950	19950	19950	19950	0
59	20230612	183700	510492910	19950	19950	19950	19950	0
60	20230612	183600	510492910	19950	19950	19950	19950	0
61	20230612	183500	510492910	19950	19950	19950	19950	0
62	20230612	183400	510492910	19950	19950	19950	19950	1174
63	20230612	183300	510492910	19950	19950	19950	19950	0
64	20230612	183200	510492910	19950	19950	19950	19950	0
65	20230612	183100	510492910	19950	19950	19950	19950	0
66	20230612	183000	510492910	19950	19950	19950	19950	0
67	20230612	182900	510492910	19950	19950	19950	19950	0
68	20230612	182800	510492910	19950	19950	19950	19950	0
69	20230612	182700	510492910	19950	19950	19950	19950	0
70	20230612	182600	510492910	19950	19950	19950	19950	0
71	20230612	182500	510492910	19950	19950	19950	19950	0
72	20230612	182400	510492910	19950	19950	19950	19950	0
73	20230612	182300	510492910	19950	19950	19950	19950	0
74	20230612	182200	510492910	19950	19950	19950	19950	0
75	20230612	182100	510492910	19950	19950	19950	19950	0
76	20230612	182000	510492910	19950	19950	19950	19950	0
77	20230612	181900	510492910	19950	19950	19950	19950	0
78	20230612	181800	510492910	19950	19950	19950	19950	0
79	20230612	181700	510492910	19950	19950	19950	19950	0
80	20230612	181600	510492910	19950	19950	19950	19950	0
81	20230612	181500	510492910	19950	19950	19950	19950	0
82	20230612	181400	510492910	19950	19950	19950	19950	0
83	20230612	181300	510492910	19950	19950	19950	19950	0
84	20230612	181200	510492910	19950	19950	19950	19950	0
85	20230612	181100	510492910	19950	19950	19950	19950	0
86	20230612	181000	510492910	19950	19950	19950	19950	0
87	20230612	180900	510492910	19950	19950	19950	19950	0
88	20230612	180800	510492910	19950	19950	19950	19950	0
89	20230612	180700	510492910	19950	19950	19950	19950	0
90	20230612	180600	510492910	19950	19950	19950	19950	0
91	20230612	180500	510492910	19950	19950	19950	19950	0
92	20230612	180400	510492910	19950	19950	19950	19950	1174
93	20230612	180300	510492910	19950	19950	19950	19950	0
94	20230612	180200	510492910	19950	19950	19950	19950	0
95	20230612	180100	510492910	19950	19950	19950	19950	0
96	20230612	180000	510492910	19950	19950	19950	19950	0
97	20230612	175900	510492910	19950	19950	19950	19950	0
98	20230612	175800	510492910	19950	19950	19950	19950	0
99	20230612	175700	510492910	19950	19950	19950	19950	0
100	20230612	175600	510492910	19950	19950	19950	19950	0
101	20230612	175500	510492910	19950	19950	19950	19950	0
102	20230612	175400	510492910	19950	19950	19950	19950	0
103	20230612	175300	510492910	19950	19950	19950	19950	0
104	20230612	175200	510492910	19950	19950	19950	19950	0
105	20230612	175100	510492910	19950	19950	19950	19950	0
106	20230612	175000	510492910	19950	19950	19950	19950	0
107	20230612	174900	510492910	19950	19950	19950	19950	0
108	20230612	174800	510492910	19950	19950	19950	19950	0
109	20230612	174700	510492910	19950	19950	19950	19950	0
110	20230612	174600	510492910	19950	19950	19950	19950	0
111	20230612	174500	510492910	19950	19950	19950	19950	0
112	20230612	174400	510492910	19950	19950	19950	19950	0
113	20230612	174300	510492910	19950	19950	19950	19950	0
114	20230612	174200	510492910	19950	19950	19950	19950	0
115	20230612	174100	510492910	19950	19950	19950	19950	0
116	20230612	174000	510492910	19950	19950	19950	19950	0
117	20230612	173900	510492910	19950	19950	19950	19950	0
118	20230612	173800	510492910	19950	19950	19950	19950	0
119	20230612	173700	510492910	19950	19950	19950	19950	0
120	20230612	173600	510492910	19950	19950	19950	19950	0
121	20230612	173500	510492910	19950	19950	19950	19950	0
122	20230612	173400	510492910	19950	19950	19950	19950	1174
123	20230612	173300	510492910	19950	19950	19950	19950	0
124	20230612	173200	510492910	19950	19950	19950	19950	0
125	20230612	173100	510492910	19950	19950	19950	19950	0
126	20230612	173000	510492910	19950	19950	19950	19950	0
127	20230612	172900	510492910	19950	19950	19950	19950	0
128	20230612	172800	510492910	19950	19950	19950	19950	0
129	20230612	172700	510492910	19950	19950	19950	19950	0
130	20230612	172600	510492910	19950	19950	19950	19950	0
131	20230612	172500	510492910	19950	19950	19950	19950	0
132	20230612	172400	510492910	19950	19950	19950	19950	0
133	20230612	172300	510492910	19950	19950	19950	19950	0
134	20230612	172200	510492910	19950	19950	19950	19950	0
135	20230612	172100	510492910	19950	19950	19950	19950	0
136	20230612	172000	510492910	19950	19950	19950	19950	0
137	20230612	171900	510492910	19950	19950	19950	19950	0
138	20230612	171800	510492910	19950	19950	19950	19950	0
139	20230612	171700	510492910	19950	19950	19950	19950	0
140	20230612	171600	510492910	19950	19950	19950	19950	0
141	20230612	171500	510492910	19950	19950	19950	19950	0
142	20230612	171400	510492910	19950	19950	19950	19950	0
143	20230612	171300	510492910	19950	19950	19950	19950	0
144	20230612	171200	510492910	19950	19950	19950	19950	0
145	20230612	171100	510492910	19950	19950	19950	19950	0
146	20230612	171000	510492910	19950	19950	19950	19950	0
147	20230612	170900	510492910	19950	19950	19950	19950	0
148	20230612	170800	510492910	19950	19950	19950	19950	0
149	20230612	170700	510492910	19950	19950	19950	19950	0
150	20230612	170600	510492910	19950	19950	19950	19950	0
151	20230612	170500	510492910	19950	19950	19950	19950	0
152	20230612	170400	510492910	19950	19950	19950	19950	1174
153	20230612	170300	510492910	19950	19950	19950	19950	0
154	20230612	170200	510492910	19950	19950	19950	19950	0
155	20230612	170100	510492910	19950	19950	19950	19950	0
156	20230612	170000	510492910	19950	19950	19950	19950	0
157	20230612	165900	510492910	19950	19950	19950	19950	0
158	20230612	165800	510492910	19950	19950	19950	19950	0
159	20230612	165700	510492910	19950	19950	19950	19950	0
160	20230612	165600	510492910	19950	19950	19950	19950	0
161	20230612	165500	510492910	19950	19950	19950	19950	0
162	20230612	165400	510492910	19950	19950	19950	19950	0
163	20230612	165300	510492910	19950	19950	19950	19950	0
164	20230612	165200	510492910	19950	19950	19950	19950	0
165	20230612	165100	510492910	19950	19950	19950	19950	0
166	20230612	165000	510492910	19950	19950	19950	19950	0
167	20230612	164900	510492910	19950	19950	19950	19950	0
168	20230612	164800	510492910	19950	19950	19950	19950	0
169	20230612	164700	510492910	19950	19950	19950	19950	0
170	20230612	164600	510492910	19950	19950	19950	19950	0
171	20230612	164500	510492910	19950	19950	19950	19950	0
172	20230612	164400	510492910	19950	19950	19950	19950	0
173	20230612	164300	510492910	19950	19950	19950	19950	0
174	20230612	164200	510492910	19950	19950	19950	19950	0
175	20230612	164100	510492910	19950	19950	19950	19950	0
176	20230612	164000	510492910	19950	19950	19950	19950	0
177	20230612	163900	510492910	19950	19950	19950	19950	0
178	20230612	163800	510492910	19950	19950	19950	19950	0
179	20230612	163700	510492910	19950	19950	19950	19950	0
180	20230612	163600	510492910	19950	19950	19950	19950	0
181	20230612	163500	510492910	19950	19950	19950	19950	0
182	20230612	163400	510492910	19950	19950	19950	19950	1174
183	20230612	163300	510492910	19950	19950	19950	19950	0
184	20230612	163200	510492910	19950	19950	19950	19950	0
185	20230612	163100	510492910	19950	19950	19950	19950	0
186	20230612	163000	510492910	19950	19950	19950	19950	0
187	20230612	162900	510492910	19950	19950	19950	19950	0
188	20230612	162800	510492910	19950	19950	19950	19950	0
189	20230612	162700	510492910	19950	19950	19950	19950	0
190	20230612	162600	510492910	19950	19950	19950	19950	0
191	20230612	162500	510492910	19950	19950	19950	19950	0
192	20230612	162400	510492910	19950	19950	19950	19950	0
193	20230612	162300	510492910	19950	19950	19950	19950	0
194	20230612	162200	510492910	19950	19950	19950	19950	0
195	20230612	162100	510492910	19950	19950	19950	19950	0
196	20230612	162000	510492910	19950	19950	19950	19950	0
197	20230612	161900	510492910	19950	19950	19950	19950	0
198	20230612	161800	510492910	19950	19950	19950	19950	0
199	20230612	161700	510492910	19950	19950	19950	19950	0
200	20230612	161600	510492910	19950	19950	19950	19950	0
201	20230612	161500	510492910	19950	19950	19950	19950	0
202	20230612	161400	510492910	19950	19950	19950	19950	0
203	20230612	161300	510492910	19950	19950	19950	19950	0
204	20230612	161200	510492910	19950	19950	19950	19950	0
205	20230612	161100	510492910	19950	19950	19950	19950	0
206	20230612	161000	510492910	19950	19950	19950	19950	0
207	20230612	160900	510492910	19950	19950	19950	19950	0
208	20230612	160800	510492910	19950	19950	19950	19950	0
209	20230612	160700	510492910	19950	19950	19950	19950	0
210	20230612	160600	510492910	19950	19950	19950	19950	0
211	20230612	160500	510492910	19950	19950	19950	19950	0
212	20230612	160400	510492910	19950	19950	19950	19950	1174
213	20230612	160300	510492910	19950	19950	19950	19950	0
214	20230612	160200	510492910	19950	19950	19950	19950	0
215	20230612	160100	510492910	19950	19950	19950	19950	0
216	20230612	160000	510492910	19950	19950	19950	19950	0
217	20230612	155900	510492910	19950	19950	19950	19950	0
218	20230612	155800	510492910	19950	19950	19950	19950	0
219	20230612	155700	510492910	19950	19950	19950	19950	0
220	20230612	155600	510492910	19950	19950	19950	19950	0
221	20230612	155500	510492910	19950	19950	19950	19950	0
222	20230612	155400	510492910	19950	19950	19950	19950	0
223	20230612	155300	510492910	19950	19950	19950	19950	0
224	20230612	155200	510492910	19950	19950	19950	19950	0
225	20230612	155100	510492910	19950	19950	19950	19950	0
226	20230612	155000	510492910	19950	19950	19950	19950	0
227	20230612	154900	510492910	19950	19950	19950	19950	0
228	20230612	154800	510492910	19950	19950	19950	19950	0
229	20230612	154700	510492910	19950	19950	19950	19950	0
230	20230612	154600	510492910	19950	19950	19950	19950	0
231	20230612	154500	510492910	19950	19950	19950	19950	0
232	20230612	154400	510492910	19950	19950	19950	19950	0
233	20230612	154300	510492910	19950	19950	19950	19950	0
234	20230612	154200	510492910	19950	19950	19950	19950	0
235	20230612	154100	510492910	19950	19950	19950	19950	0
236	20230612	154000	510492910	19950	19950	19950	19950	0
237	20230612	153900	510492910	19950	19950	19950	19950	0
238	20230612	153800	510492910	19950	19950	19950	19950	0
239	20230612	153700	510492910	19950	19950	19950	19950	0
240	20230612	153600	510492910	19950	19950	19950	19950	0
241	20230612	153500	510492910	19950	19950	19950	19950	0
242	20230612	153400	510492910	19950	19950	19950	19950	1174
243	20230612	153300	510492910	19950	19950	19950	19950	0
244	20230612	153200	510492910	19950	19950	19950	19950	0
245	20230612	153100	510492910	19950	19950	19950	19950	0
246	20230612	153000	510492910	19950	19950	19950	19950	1174
247	20230612	152900	487071610	19950	19950	19950	19950	0
248	20230612	152800	487071610	19950	19950	19950	19950	0
249	20230612	152700	487071610	19950	19950	19950	19950	0
250	20230612	152600	487071610	19950	19950	19950	19950	0
251	20230612	152500	487071610	19950	19950	19950	19950	0
252	20230612	152400	487071610	19950	19950	19950	19950	0
253	20230612	152300	487071610	19950	19950	19950	19950	0
254	20230612	152200	487071610	19950	19950	19950	19950	0
255	20230612	152100	487071610	19950	19950	19950	19950	0
256	20230612	152000	487071610	19950	19950	19950	19950	0
257	20230612	151900	487071610	19950	19940	19950	19910	77
258	20230612	151800	485538340	19920	19910	19950	19910	66
259	20230612	151700	484223720	19910	19910	19920	19910	17
260	20230612	151600	483885200	19910	19910	19920	19910	27
261	20230612	151500	483347410	19910	19910	19910	19910	11
262	20230612	151400	483128400	19910	19910	19920	19910	30
263	20230612	151300	482531080	19910	19910	19920	19910	16
264	20230612	151200	482212510	19920	19920	19920	19920	43
265	20230612	151100	481355950	19940	19940	19940	19940	8
266	20230612	151000	481196430	19940	19920	19940	19920	330
267	20230612	150900	474618960	19910	19910	19910	19910	70
268	20230612	150800	473225260	19910	19910	19910	19910	62
269	20230612	150700	471990840	19910	19910	19910	19910	186
270	20230612	150600	468287580	19910	19910	19910	19910	62
271	20230612	150500	467053160	19910	19910	19910	19910	509
272	20230612	150400	456918970	19910	19910	19910	19910	57
273	20230612	150300	455784100	19910	19910	19910	19910	31
274	20230612	150200	455166890	19910	19910	19910	19910	55
275	20230612	150100	454071840	19910	19910	19910	19910	57
276	20230612	150000	452936970	19910	19920	19920	19910	14
277	20230612	145900	452658170	19910	19920	19920	19910	91
278	20230612	145800	450845510	19930	19930	19930	19930	0
279	20230612	145700	450845510	19930	19930	19930	19930	2
280	20230612	145600	450805650	19930	19920	19930	19920	606
281	20230612	145500	438734120	19920	19940	19940	19920	2
282	20230612	145400	438694260	19940	19930	19950	19920	84
283	20230612	145300	437019430	19920	19920	19920	19920	0
284	20230612	145200	437019430	19920	19920	19920	19920	13
285	20230612	145100	436760470	19920	19920	19920	19920	0
286	20230612	145000	436760470	19920	19920	19920	19920	0
287	20230612	144900	436760470	19920	19920	19920	19920	25
288	20230612	144800	436262470	19920	19930	19930	19920	48
289	20230612	144700	435306290	19940	19940	19940	19940	1
290	20230612	144600	435286350	19940	19940	19940	19940	1
291	20230612	144500	435266410	19930	19930	19930	19930	16
292	20230612	144400	434947530	19930	19930	19930	19930	51
293	20230612	144300	433931100	19930	19930	19930	19930	0
294	20230612	144200	433931100	19930	19930	19930	19930	0
295	20230612	144100	433931100	19930	19930	19930	19930	1
296	20230612	144000	433911170	19950	19950	19950	19950	0
297	20230612	143900	433911170	19950	19930	19950	19930	42
298	20230612	143800	433074090	19930	19930	19930	19930	0
299	20230612	143700	433074090	19930	19930	19930	19930	0
300	20230612	143600	433074090	19930	19930	19930	19930	0
301	20230612	143500	433074090	19930	19930	19930	19930	16
302	20230612	143400	432755210	19930	19930	19930	19930	12
303	20230612	143300	432516050	19930	19920	19930	19920	986
304	20230612	143200	412870070	19920	19930	19930	19920	17
305	20230612	143100	412531270	19940	19930	19940	19930	174
306	20230612	143000	409062450	19920	19920	19920	19920	80
307	20230612	142900	407468850	19920	19920	19920	19920	12
308	20230612	142800	407229810	19920	19920	19920	19920	11
309	20230612	142700	407010690	19920	19920	19930	19920	23
310	20230612	142600	406552520	19920	19920	19920	19920	12
311	20230612	142500	406313480	19920	19930	19930	19920	56
312	20230612	142400	405197850	19930	19930	19930	19930	0
313	20230612	142300	405197850	19930	19930	19930	19930	23
314	20230612	142200	404739460	19930	19930	19930	19930	4
315	20230612	142100	404659740	19930	19930	19930	19930	100
316	20230612	142000	402666740	19930	19930	19930	19930	38
317	20230612	141900	401909400	19930	19930	19930	19930	8
318	20230612	141800	401749960	19930	19930	19930	19930	1
319	20230612	141700	401730030	19920	19930	19930	19920	21
320	20230612	141600	401311680	19920	19920	19920	19920	0
321	20230612	141500	401311680	19920	19920	19920	19920	0
322	20230612	141400	401311680	19920	19920	19920	19920	42
323	20230612	141300	400475040	19920	19920	19920	19920	0
324	20230612	141200	400475040	19920	19920	19920	19920	3
325	20230612	141100	400415280	19920	19920	19920	19920	5
326	20230612	141000	400315680	19920	19920	19920	19920	0
327	20230612	140900	400315680	19920	19920	19920	19920	3
328	20230612	140800	400255920	19920	19930	19930	19920	212
329	20230612	140700	396032860	19930	19930	19930	19930	1
330	20230612	140600	396012930	19930	19930	19930	19930	0
331	20230612	140500	396012930	19930	19930	19930	19930	0
332	20230612	140400	396012930	19930	19930	19930	19930	0
333	20230612	140300	396012930	19930	19930	19930	19930	38
334	20230612	140200	395255590	19930	19930	19930	19930	1
335	20230612	140100	395235660	19920	19920	19920	19920	1146
336	20230612	140000	372407340	19920	19920	19920	19920	0
337	20230612	135900	372407340	19920	19920	19920	19920	4
338	20230612	135800	372327660	19930	19930	19930	19930	8
339	20230612	135700	372168220	19930	19930	19940	19930	640
340	20230612	135600	359413010	19930	19930	19930	19930	0
341	20230612	135500	359413010	19930	19940	19940	19930	25
342	20230612	135400	358914750	19930	19930	19930	19930	0
343	20230612	135300	358914750	19930	19930	19930	19930	0
344	20230612	135200	358914750	19930	19930	19930	19930	0
345	20230612	135100	358914750	19930	19930	19930	19930	0
346	20230612	135000	358914750	19930	19930	19930	19930	53
347	20230612	134900	357858460	19940	19940	19940	19940	0
348	20230612	134800	357858460	19940	19940	19940	19940	4
349	20230612	134700	357778700	19940	19940	19940	19940	0
350	20230612	134600	357778700	19940	19940	19940	19940	10
351	20230612	134500	357579300	19930	19930	19930	19930	22
352	20230612	134400	357140840	19930	19930	19930	19930	43
353	20230612	134300	356283850	19930	19930	19930	19930	0
354	20230612	134200	356283850	19930	19930	19930	19930	0
355	20230612	134100	356283850	19930	19930	19930	19930	0
356	20230612	134000	356283850	19930	19930	19930	19930	0
357	20230612	133900	356283850	19930	19930	19930	19930	0
358	20230612	133800	356283850	19930	19930	19930	19930	0
359	20230612	133700	356283850	19930	19930	19930	19930	40
360	20230612	133600	355486650	19930	19930	19930	19930	0
361	20230612	133500	355486650	19930	19930	19930	19930	0
362	20230612	133400	355486650	19930	19930	19930	19930	0
363	20230612	133300	355486650	19930	19930	19930	19930	0
364	20230612	133200	355486650	19930	19940	19940	19930	517
365	20230612	133100	345181210	19940	19940	19940	19940	0
366	20230612	133000	345181210	19940	19940	19940	19940	0
367	20230612	132900	345181210	19940	19940	19940	19940	0
368	20230612	132800	345181210	19940	19940	19940	19940	56
369	20230612	132700	344064570	19950	19950	19950	19950	1
370	20230612	132600	344044620	19940	19940	19940	19940	0
371	20230612	132500	344044620	19940	19940	19940	19940	311
372	20230612	132400	337843280	19950	19950	19950	19950	0
373	20230612	132300	337843280	19950	19950	19950	19950	1
374	20230612	132200	337823330	19950	19950	19950	19950	23
375	20230612	132100	337364480	19950	19940	19950	19940	423
376	20230612	132000	328929840	19940	19940	19940	19940	53
377	20230612	131900	327873020	19940	19940	19940	19940	34
378	20230612	131800	327195060	19950	19950	19950	19950	0
379	20230612	131700	327195060	19950	19950	19950	19950	0
380	20230612	131600	327195060	19950	19950	19950	19950	7
381	20230612	131500	327055410	19950	19950	19950	19950	0
382	20230612	131400	327055410	19950	19950	19950	19940	777
383	20230612	131300	311559510	19950	19950	19950	19950	53
384	20230612	131200	310502160	19960	19960	19960	19960	0
385	20230612	131100	310502160	19960	19960	19960	19960	0
386	20230612	131000	310502160	19960	19960	19960	19960	0
387	20230612	130900	310502160	19960	19960	19960	19960	5
388	20230612	130800	310402360	19960	19960	19960	19960	26
389	20230612	130700	309883400	19960	19960	19960	19960	0
390	20230612	130600	309883400	19960	19960	19960	19960	0
391	20230612	130500	309883400	19960	19960	19960	19960	1
392	20230612	130400	309863440	19950	19950	19950	19950	56
393	20230612	130300	308746240	19950	19950	19950	19950	33
394	20230612	130200	308087890	19960	19960	19960	19960	0
395	20230612	130100	308087890	19960	19960	19960	19960	2
396	20230612	130000	308047970	19960	19960	19960	19960	1
397	20230612	125900	308028010	19970	19970	19970	19970	0
398	20230612	125800	308028010	19970	19970	19970	19970	2
399	20230612	125700	307988070	19950	19950	19950	19950	0
400	20230612	125600	307988070	19950	19950	19950	19950	291
401	20230612	125500	302182620	19950	19950	19950	19950	0
402	20230612	125400	302182620	19950	19950	19950	19950	0
403	20230612	125300	302182620	19950	19950	19950	19950	0
404	20230612	125200	302182620	19950	19950	19950	19950	0
405	20230612	125100	302182620	19950	19950	19950	19950	0
406	20230612	125000	302182620	19950	19950	19950	19950	0
407	20230612	124900	302182620	19950	19950	19950	19950	46
408	20230612	124800	301264920	19950	19950	19950	19950	0
409	20230612	124700	301264920	19950	19950	19950	19950	0
410	20230612	124600	301264920	19950	19950	19950	19950	0
411	20230612	124500	301264920	19950	19950	19950	19950	0
412	20230612	124400	301264920	19950	19950	19950	19950	1
413	20230612	124300	301244970	19950	19950	19950	19950	0
414	20230612	124200	301244970	19950	19950	19950	19950	0
415	20230612	124100	301244970	19950	19950	19950	19950	0
416	20230612	124000	301244970	19950	19950	19950	19950	0
417	20230612	123900	301244970	19950	19950	19950	19950	0
418	20230612	123800	301244970	19950	19950	19950	19950	54
419	20230612	123700	300167670	19950	19950	19950	19950	5
420	20230612	123600	300067920	19950	19950	19950	19950	1
421	20230612	123500	300047970	19960	19960	19960	19960	1
422	20230612	123400	300028010	19960	19960	19960	19960	0
423	20230612	123300	300028010	19960	19960	19960	19960	0
424	20230612	123200	300028010	19960	19960	19960	19960	0
425	20230612	123100	300028010	19960	19960	19960	19960	0
426	20230612	123000	300028010	19960	19950	19960	19950	44
427	20230612	122900	299150200	19950	19950	19950	19950	0
428	20230612	122800	299150200	19950	19960	19960	19950	43
429	20230612	122700	298291940	19960	19960	19960	19960	5
430	20230612	122600	298192140	19950	19950	19950	19950	0
431	20230612	122500	298192140	19950	19950	19950	19950	0
432	20230612	122400	298192140	19950	19950	19950	19950	10
433	20230612	122300	297992640	19950	19950	19950	19950	19
434	20230612	122200	297613590	19950	19940	19950	19940	55
435	20230612	122100	296516740	19950	19950	19950	19950	0
436	20230612	122000	296516740	19950	19950	19950	19950	0
437	20230612	121900	296516740	19950	19950	19950	19950	0
438	20230612	121800	296516740	19950	19950	19950	19950	10
439	20230612	121700	296317240	19950	19950	19950	19950	30
440	20230612	121600	295718740	19940	19940	19940	19940	0
441	20230612	121500	295718740	19940	19940	19940	19940	0
442	20230612	121400	295718740	19940	19940	19940	19940	44
443	20230612	121300	294841380	19950	19950	19950	19950	0
444	20230612	121200	294841380	19950	19950	19950	19950	11
445	20230612	121100	294621930	19950	19950	19950	19950	0
446	20230612	121000	294621930	19950	19950	19950	19950	0
447	20230612	120900	294621930	19950	19950	19950	19950	1
448	20230612	120800	294601980	19950	19950	19950	19950	3
449	20230612	120700	294542130	19950	19950	19950	19950	4
450	20230612	120600	294462330	19950	19950	19950	19950	3
451	20230612	120500	294402480	19940	19940	19940	19940	0
452	20230612	120400	294402480	19940	19940	19940	19940	158
453	20230612	120300	291251960	19940	19950	19950	19940	6
454	20230612	120200	291132310	19940	19960	19960	19940	196
455	20230612	120100	287222330	19960	19960	19960	19960	0
456	20230612	120000	287222330	19960	19960	19960	19960	0
457	20230612	115900	287222330	19960	19960	19960	19960	2
458	20230612	115800	287182410	19940	19950	19950	19940	261
459	20230612	115700	281977760	19960	19950	19960	19950	41
460	20230612	115600	281159800	19960	19960	19960	19960	0
461	20230612	115500	281159800	19960	19960	19960	19960	0
462	20230612	115400	281159800	19960	19960	19960	19960	1
463	20230612	115300	281139840	19960	19960	19960	19960	0
464	20230612	115200	281139840	19960	19960	19960	19960	0
465	20230612	115100	281139840	19960	19960	19960	19960	2
466	20230612	115000	281099920	19960	19940	19960	19940	37
467	20230612	114900	280362120	19960	19960	19960	19960	0
468	20230612	114800	280362120	19960	19960	19960	19960	1
469	20230612	114700	280342160	19950	19950	19950	19950	13
470	20230612	114600	280082810	19960	19960	19960	19960	84
471	20230612	114500	278406170	19960	19960	19960	19960	0
472	20230612	114400	278406170	19960	19950	19960	19950	189
473	20230612	114300	274634510	19950	19960	19960	19950	153
474	20230612	114200	271581900	19970	19970	19970	19970	1
475	20230612	114100	271561930	19980	19980	19980	19980	0
476	20230612	114000	271561930	19980	19980	19980	19980	0
477	20230612	113900	271561930	19980	19980	19980	19980	0
478	20230612	113800	271561930	19980	19980	19980	19980	0
479	20230612	113700	271561930	19980	19970	19980	19970	9
480	20230612	113600	271382190	19980	19980	19980	19980	1
481	20230612	113500	271362210	19980	19950	19980	19950	66
482	20230612	113400	270045460	19950	19970	19980	19950	420
483	20230612	113300	261663740	19980	19980	19980	19980	0
484	20230612	113200	261663740	19980	19970	19980	19970	7
485	20230612	113100	261523940	19970	19970	19970	19970	0
486	20230612	113000	261523940	19970	19970	19970	19970	100
487	20230612	112900	259526940	19970	19970	19970	19970	1
488	20230612	112800	259506970	19960	19960	19960	19960	0
489	20230612	112700	259506970	19960	19970	19970	19960	120
490	20230612	112600	257110770	19980	19960	19980	19960	39
491	20230612	112500	256332310	19980	19970	19980	19970	2
492	20230612	112400	256292360	19980	19980	19980	19980	0
493	20230612	112300	256292360	19980	19980	19980	19980	0
494	20230612	112200	256292360	19980	19980	19980	19980	1
495	20230612	112100	256272380	19960	19960	19960	19960	0
496	20230612	112000	256272380	19960	19960	19960	19960	0
497	20230612	111900	256272380	19960	19960	19960	19960	0
498	20230612	111800	256272380	19960	19960	19960	19960	0
499	20230612	111700	256272380	19960	19960	19960	19960	40
500	20230612	111600	255473980	19980	19980	19980	19980	0
501	20230612	111500	255473980	19980	19960	19980	19960	5
502	20230612	111400	255374160	19960	19960	19960	19960	0
503	20230612	111300	255374160	19960	19960	19960	19960	0
504	20230612	111200	255374160	19960	19980	19980	19960	39
505	20230612	111100	254595560	19980	19980	19980	19980	3
506	20230612	111000	254535620	19960	19960	19960	19960	34
507	20230612	110900	253856980	19980	19980	19980	19960	40
508	20230612	110800	253058540	19960	19960	19960	19960	0
509	20230612	110700	253058540	19960	19960	19960	19960	10
510	20230612	110600	252858940	19960	19970	19970	19960	23
511	20230612	110500	252399850	19980	19980	19980	19980	0
512	20230612	110400	252399850	19980	19950	19980	19950	48
513	20230612	110300	251441950	19950	19970	19970	19950	2428
514	20230612	110200	202998390	19960	19960	19960	19960	9
515	20230612	110100	202818750	19960	19970	19970	19960	116
516	20230612	110000	200503320	19970	19970	19970	19970	983
517	20230612	105900	180872810	19970	19970	19970	19970	80
518	20230612	105800	179275210	19970	19970	19970	19970	0
519	20230612	105700	179275210	19970	19970	19970	19970	54
520	20230612	105600	178196830	19980	19980	19980	19980	0
521	20230612	105500	178196830	19980	19980	19980	19980	0
522	20230612	105400	178196830	19980	19980	19980	19980	1
523	20230612	105300	178176850	19970	19970	19970	19970	21
524	20230612	105200	177757480	19970	19970	19970	19970	5
525	20230612	105100	177657630	19970	19980	19980	19970	49
526	20230612	105000	176679070	19970	19980	19980	19970	16
527	20230612	104900	176359410	19970	19970	19970	19970	0
528	20230612	104800	176359410	19970	19970	19970	19970	0
529	20230612	104700	176359410	19970	19970	19970	19970	0
530	20230612	104600	176359410	19970	19970	19970	19970	0
531	20230612	104500	176359410	19970	19970	19970	19970	5
532	20230612	104400	176259560	19970	19970	19970	19970	50
533	20230612	104300	175261060	19980	19980	19980	19980	0
534	20230612	104200	175261060	19980	19980	19980	19980	0
535	20230612	104100	175261060	19980	19980	19980	19980	2
536	20230612	104000	175221100	19990	19990	19990	19990	1
537	20230612	103900	175201110	19970	19970	19970	19970	0
538	20230612	103800	175201110	19970	19990	19990	19970	48
539	20230612	103700	174242500	19990	19990	19990	19990	1
540	20230612	103600	174222510	19990	19990	19990	19990	1
541	20230612	103500	174202520	19970	19970	19970	19970	0
542	20230612	103400	174202520	19970	19970	19970	19970	41
543	20230612	103300	173383750	19970	19970	19970	19970	40
544	20230612	103200	172584950	20000	20000	20000	20000	0
545	20230612	103100	172584950	20000	20000	20000	20000	1
546	20230612	103000	172564950	20000	20000	20000	20000	1
547	20230612	102900	172544950	20000	20000	20000	20000	2
548	20230612	102800	172504950	20000	20000	20000	20000	2
549	20230612	102700	172464950	20000	20000	20000	20000	3
550	20230612	102600	172404950	19970	20000	20000	19970	50
551	20230612	102500	171405960	20000	20000	20000	20000	2
552	20230612	102400	171365960	20000	20000	20000	20000	3
553	20230612	102300	171305960	20000	20000	20000	20000	1
554	20230612	102200	171285960	20000	20000	20000	20000	3
555	20230612	102100	171225960	20000	19990	20000	19990	5
556	20230612	102000	171125990	20000	20000	20000	20000	2
557	20230612	101900	171085990	20000	20000	20000	20000	2
558	20230612	101800	171045990	20000	20000	20000	20000	2
559	20230612	101700	171005990	20000	20000	20000	20000	2
560	20230612	101600	170965990	20000	20000	20000	20000	2
561	20230612	101500	170925990	20000	19990	20000	19990	27
562	20230612	101400	170386140	19990	19990	19990	19990	3
563	20230612	101300	170326170	19990	19990	19990	19990	9
564	20230612	101200	170146260	19970	19970	19970	19970	76
565	20230612	101100	168628540	19970	19970	19970	19970	4
566	20230612	101000	168548660	19960	19970	19970	19960	112
567	20230612	100900	166313120	19970	19990	19990	19960	288
568	20230612	100800	160561870	19970	20000	20000	19970	193
569	20230612	100700	156706350	20000	20000	20000	20000	2
570	20230612	100600	156666350	20000	20000	20000	20000	3
571	20230612	100500	156606350	19990	20050	20050	19990	108
572	20230612	100400	154445850	20050	20050	20050	20050	2
573	20230612	100300	154405750	20050	20100	20100	20050	4
574	20230612	100200	154325500	20100	20050	20100	20050	24
575	20230612	100100	153844200	20000	20050	20050	20000	478
576	20230612	100000	144260700	20050	20050	20050	20050	5
577	20230612	095900	144160450	20050	20050	20050	20050	2
578	20230612	095800	144120350	20050	20050	20050	20050	3
579	20230612	095700	144060200	20000	20000	20000	20000	192
580	20230612	095600	140220200	20000	20000	20000	20000	3
581	20230612	095500	140160200	20000	20000	20000	20000	15
582	20230612	095400	139860200	20000	19990	20000	19990	4
583	20230612	095300	139780210	19980	19980	19980	19970	543
584	20230612	095200	128935610	19970	19970	19980	19970	51
585	20230612	095100	127917100	19970	19960	19970	19960	64
586	20230612	095000	126639630	19960	19980	19980	19960	35
587	20230612	094900	125940970	19980	19990	19990	19950	2914
588	20230612	094800	67789640	19990	19990	19990	19980	147
589	20230612	094700	64851880	20000	20000	20000	20000	2
590	20230612	094600	64811880	20000	20000	20000	19990	66
591	20230612	094500	63492290	20000	20000	20000	20000	4
592	20230612	094400	63412290	20000	20000	20000	19990	44
593	20230612	094300	62532690	20000	20000	20000	20000	1
594	20230612	094200	62512690	20000	20000	20000	20000	4
595	20230612	094100	62432690	20000	20000	20000	20000	18
596	20230612	094000	62072690	20000	20000	20000	19990	291
597	20230612	093900	56252780	20000	19980	20000	19980	5
598	20230612	093800	56152860	20000	20000	20000	20000	3
599	20230612	093700	56092860	19980	20000	20000	19980	53
600	20230612	093600	55033900	20000	20000	20000	20000	0
601	20230612	093500	55033900	20000	20000	20000	20000	1
602	20230612	093400	55013900	20000	20000	20000	20000	100
603	20230612	093300	53013900	20000	19980	20000	19980	72
604	20230612	093200	51575300	19980	19980	19980	19980	110
605	20230612	093100	49377500	20000	20000	20000	20000	1
606	20230612	093000	49357500	20000	19980	20000	19980	255
607	20230612	092900	44257600	20000	20000	20000	20000	32
608	20230612	092800	43617600	19990	20050	20050	19990	198
609	20230612	092700	39657850	20050	20050	20050	20050	1
610	20230612	092600	39637800	20050	20050	20050	20050	0
611	20230612	092500	39637800	20050	20050	20050	20050	4
612	20230612	092400	39557600	20050	20050	20050	20050	0
613	20230612	092300	39557600	20050	20050	20050	20050	1
614	20230612	092200	39537550	20050	20050	20050	20050	1
615	20230612	092100	39517500	20050	20050	20050	20050	2
616	20230612	092000	39477400	20000	20050	20050	20000	65
617	20230612	091900	38176900	20050	20050	20050	20050	1
618	20230612	091800	38156850	20000	20000	20000	20000	20
619	20230612	091700	37756850	20050	20000	20050	20000	101
620	20230612	091600	35736800	20050	20050	20050	20050	1
621	20230612	091500	35716750	20000	20000	20050	20000	184
622	20230612	091400	32030300	20050	20050	20050	20050	1
623	20230612	091300	32010250	19990	20050	20050	19990	170
624	20230612	091200	28609570	20050	20050	20050	20050	0
625	20230612	091100	28609570	20050	20050	20050	20050	1
626	20230612	091000	28589520	20000	20050	20050	20000	3
627	20230612	090900	28529420	20050	20000	20050	20000	214
628	20230612	090800	24249370	20000	20000	20050	20000	84
629	20230612	090700	22569320	20050	20050	20050	20050	0
630	20230612	090600	22569320	20050	20050	20050	20050	1
631	20230612	090500	22549270	20050	20050	20050	20000	5
632	20230612	090400	22449070	20050	20050	20050	20050	1
633	20230612	090300	22429020	20050	20050	20050	20050	1
634	20230612	090200	22408970	20000	20000	20000	20000	0
635	20230612	090100	22408970	20000	20000	20000	20000	41
636	20230612	090000	21588970	20000	20000	20000	19970	1080