KissMeData/367000/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210700	186544430	11980	11980	11980	11980	301
3	20230613	210600	186544430	11980	11980	11980	11980	0
4	20230613	210500	186544430	11980	11980	11980	11980	0
5	20230613	210400	186544430	11980	11980	11980	11980	0
6	20230613	210300	186544430	11980	11980	11980	11980	0
7	20230613	210200	186544430	11980	11980	11980	11980	0
8	20230613	210100	186544430	11980	11980	11980	11980	0
9	20230613	210000	186544430	11980	11980	11980	11980	0
10	20230613	205900	186544430	11980	11980	11980	11980	0
11	20230613	205800	186544430	11980	11980	11980	11980	0
12	20230613	205700	186544430	11980	11980	11980	11980	0
13	20230613	205600	186544430	11980	11980	11980	11980	0
14	20230613	205500	186544430	11980	11980	11980	11980	0
15	20230613	205400	186544430	11980	11980	11980	11980	0
16	20230613	205300	186544430	11980	11980	11980	11980	0
17	20230613	205200	186544430	11980	11980	11980	11980	0
18	20230613	205100	186544430	11980	11980	11980	11980	0
19	20230613	205000	186544430	11980	11980	11980	11980	0
20	20230613	204900	186544430	11980	11980	11980	11980	0
21	20230613	204800	186544430	11980	11980	11980	11980	0
22	20230613	204700	186544430	11980	11980	11980	11980	0
23	20230613	204600	186544430	11980	11980	11980	11980	0
24	20230613	204500	186544430	11980	11980	11980	11980	0
25	20230613	204400	186544430	11980	11980	11980	11980	0
26	20230613	204300	186544430	11980	11980	11980	11980	0
27	20230613	204200	186544430	11980	11980	11980	11980	0
28	20230613	204100	186544430	11980	11980	11980	11980	0
29	20230613	204000	186544430	11980	11980	11980	11980	0
30	20230613	203900	186544430	11980	11980	11980	11980	0
31	20230613	203800	186544430	11980	11980	11980	11980	0
32	20230613	203700	186544430	11980	11980	11980	11980	301
33	20230613	203600	186544430	11980	11980	11980	11980	0
34	20230613	203500	186544430	11980	11980	11980	11980	0
35	20230613	203400	186544430	11980	11980	11980	11980	0
36	20230613	203300	186544430	11980	11980	11980	11980	0
37	20230613	203200	186544430	11980	11980	11980	11980	0
38	20230613	203100	186544430	11980	11980	11980	11980	0
39	20230613	203000	186544430	11980	11980	11980	11980	0
40	20230613	202900	186544430	11980	11980	11980	11980	0
41	20230613	202800	186544430	11980	11980	11980	11980	0
42	20230613	202700	186544430	11980	11980	11980	11980	0
43	20230613	202600	186544430	11980	11980	11980	11980	0
44	20230613	202500	186544430	11980	11980	11980	11980	0
45	20230613	202400	186544430	11980	11980	11980	11980	0
46	20230613	202300	186544430	11980	11980	11980	11980	0
47	20230613	202200	186544430	11980	11980	11980	11980	0
48	20230613	202100	186544430	11980	11980	11980	11980	0
49	20230613	202000	186544430	11980	11980	11980	11980	0
50	20230613	201900	186544430	11980	11980	11980	11980	0
51	20230613	201800	186544430	11980	11980	11980	11980	0
52	20230613	201700	186544430	11980	11980	11980	11980	0
53	20230613	201600	186544430	11980	11980	11980	11980	0
54	20230613	201500	186544430	11980	11980	11980	11980	0
55	20230613	201400	186544430	11980	11980	11980	11980	0
56	20230613	201300	186544430	11980	11980	11980	11980	0
57	20230613	201200	186544430	11980	11980	11980	11980	0
58	20230613	201100	186544430	11980	11980	11980	11980	0
59	20230613	201000	186544430	11980	11980	11980	11980	0
60	20230613	200900	186544430	11980	11980	11980	11980	0
61	20230613	200800	186544430	11980	11980	11980	11980	0
62	20230613	200700	186544430	11980	11980	11980	11980	301
63	20230613	200600	186544430	11980	11980	11980	11980	0
64	20230613	200500	186544430	11980	11980	11980	11980	0
65	20230613	200400	186544430	11980	11980	11980	11980	0
66	20230613	200300	186544430	11980	11980	11980	11980	0
67	20230613	200200	186544430	11980	11980	11980	11980	0
68	20230613	200100	186544430	11980	11980	11980	11980	0
69	20230613	200000	186544430	11980	11980	11980	11980	0
70	20230613	195900	186544430	11980	11980	11980	11980	0
71	20230613	195800	186544430	11980	11980	11980	11980	0
72	20230613	195700	186544430	11980	11980	11980	11980	0
73	20230613	195600	186544430	11980	11980	11980	11980	0
74	20230613	195500	186544430	11980	11980	11980	11980	0
75	20230613	195400	186544430	11980	11980	11980	11980	0
76	20230613	195300	186544430	11980	11980	11980	11980	0
77	20230613	195200	186544430	11980	11980	11980	11980	0
78	20230613	195100	186544430	11980	11980	11980	11980	0
79	20230613	195000	186544430	11980	11980	11980	11980	0
80	20230613	194900	186544430	11980	11980	11980	11980	0
81	20230613	194800	186544430	11980	11980	11980	11980	0
82	20230613	194700	186544430	11980	11980	11980	11980	0
83	20230613	194600	186544430	11980	11980	11980	11980	0
84	20230613	194500	186544430	11980	11980	11980	11980	0
85	20230613	194400	186544430	11980	11980	11980	11980	0
86	20230613	194300	186544430	11980	11980	11980	11980	0
87	20230613	194200	186544430	11980	11980	11980	11980	0
88	20230613	194100	186544430	11980	11980	11980	11980	0
89	20230613	194000	186544430	11980	11980	11980	11980	0
90	20230613	193900	186544430	11980	11980	11980	11980	0
91	20230613	193800	186544430	11980	11980	11980	11980	0
92	20230613	193700	186544430	11980	11980	11980	11980	301
93	20230613	193600	186544430	11980	11980	11980	11980	0
94	20230613	193500	186544430	11980	11980	11980	11980	0
95	20230613	193400	186544430	11980	11980	11980	11980	0
96	20230613	193300	186544430	11980	11980	11980	11980	0
97	20230613	193200	186544430	11980	11980	11980	11980	0
98	20230613	193100	186544430	11980	11980	11980	11980	0
99	20230613	193000	186544430	11980	11980	11980	11980	0
100	20230613	192900	186544430	11980	11980	11980	11980	0
101	20230613	192800	186544430	11980	11980	11980	11980	0
102	20230613	192700	186544430	11980	11980	11980	11980	0
103	20230613	192600	186544430	11980	11980	11980	11980	0
104	20230613	192500	186544430	11980	11980	11980	11980	0
105	20230613	192400	186544430	11980	11980	11980	11980	0
106	20230613	192300	186544430	11980	11980	11980	11980	0
107	20230613	192200	186544430	11980	11980	11980	11980	0
108	20230613	192100	186544430	11980	11980	11980	11980	0
109	20230613	192000	186544430	11980	11980	11980	11980	0
110	20230613	191900	186544430	11980	11980	11980	11980	0
111	20230613	191800	186544430	11980	11980	11980	11980	0
112	20230613	191700	186544430	11980	11980	11980	11980	0
113	20230613	191600	186544430	11980	11980	11980	11980	0
114	20230613	191500	186544430	11980	11980	11980	11980	0
115	20230613	191400	186544430	11980	11980	11980	11980	0
116	20230613	191300	186544430	11980	11980	11980	11980	0
117	20230613	191200	186544430	11980	11980	11980	11980	0
118	20230613	191100	186544430	11980	11980	11980	11980	0
119	20230613	191000	186544430	11980	11980	11980	11980	0
120	20230613	190900	186544430	11980	11980	11980	11980	0
121	20230613	190800	186544430	11980	11980	11980	11980	0
122	20230613	190700	186544430	11980	11980	11980	11980	301
123	20230613	190600	186544430	11980	11980	11980	11980	0
124	20230613	190500	186544430	11980	11980	11980	11980	0
125	20230613	190400	186544430	11980	11980	11980	11980	0
126	20230613	190300	186544430	11980	11980	11980	11980	0
127	20230613	190200	186544430	11980	11980	11980	11980	0
128	20230613	190100	186544430	11980	11980	11980	11980	0
129	20230613	190000	186544430	11980	11980	11980	11980	0
130	20230613	185900	186544430	11980	11980	11980	11980	0
131	20230613	185800	186544430	11980	11980	11980	11980	0
132	20230613	185700	186544430	11980	11980	11980	11980	0
133	20230613	185600	186544430	11980	11980	11980	11980	0
134	20230613	185500	186544430	11980	11980	11980	11980	0
135	20230613	185400	186544430	11980	11980	11980	11980	0
136	20230613	185300	186544430	11980	11980	11980	11980	0
137	20230613	185200	186544430	11980	11980	11980	11980	0
138	20230613	185100	186544430	11980	11980	11980	11980	0
139	20230613	185000	186544430	11980	11980	11980	11980	0
140	20230613	184900	186544430	11980	11980	11980	11980	0
141	20230613	184800	186544430	11980	11980	11980	11980	0
142	20230613	184700	186544430	11980	11980	11980	11980	0
143	20230613	184600	186544430	11980	11980	11980	11980	0
144	20230613	184500	186544430	11980	11980	11980	11980	0
145	20230613	184400	186544430	11980	11980	11980	11980	0
146	20230613	184300	186544430	11980	11980	11980	11980	0
147	20230613	184200	186544430	11980	11980	11980	11980	0
148	20230613	184100	186544430	11980	11980	11980	11980	0
149	20230613	184000	186544430	11980	11980	11980	11980	0
150	20230613	183900	186544430	11980	11980	11980	11980	0
151	20230613	183800	186544430	11980	11980	11980	11980	0
152	20230613	183700	186544430	11980	11980	11980	11980	301
153	20230613	183600	186544430	11980	11980	11980	11980	0
154	20230613	183500	186544430	11980	11980	11980	11980	0
155	20230613	183400	186544430	11980	11980	11980	11980	0
156	20230613	183300	186544430	11980	11980	11980	11980	0
157	20230613	183200	186544430	11980	11980	11980	11980	0
158	20230613	183100	186544430	11980	11980	11980	11980	0
159	20230613	183000	186544430	11980	11980	11980	11980	0
160	20230613	182900	186544430	11980	11980	11980	11980	0
161	20230613	182800	186544430	11980	11980	11980	11980	0
162	20230613	182700	186544430	11980	11980	11980	11980	0
163	20230613	182600	186544430	11980	11980	11980	11980	0
164	20230613	182500	186544430	11980	11980	11980	11980	0
165	20230613	182400	186544430	11980	11980	11980	11980	0
166	20230613	182300	186544430	11980	11980	11980	11980	0
167	20230613	182200	186544430	11980	11980	11980	11980	0
168	20230613	182100	186544430	11980	11980	11980	11980	0
169	20230613	182000	186544430	11980	11980	11980	11980	0
170	20230613	181900	186544430	11980	11980	11980	11980	0
171	20230613	181800	186544430	11980	11980	11980	11980	0
172	20230613	181700	186544430	11980	11980	11980	11980	0
173	20230613	181600	186544430	11980	11980	11980	11980	0
174	20230613	181500	186544430	11980	11980	11980	11980	0
175	20230613	181400	186544430	11980	11980	11980	11980	0
176	20230613	181300	186544430	11980	11980	11980	11980	0
177	20230613	181200	186544430	11980	11980	11980	11980	0
178	20230613	181100	186544430	11980	11980	11980	11980	0
179	20230613	181000	186544430	11980	11980	11980	11980	0
180	20230613	180900	186544430	11980	11980	11980	11980	0
181	20230613	180800	186544430	11980	11980	11980	11980	0
182	20230613	180700	186544430	11980	11980	11980	11980	301
183	20230613	180600	186544430	11980	11980	11980	11980	0
184	20230613	180500	186544430	11980	11980	11980	11980	0
185	20230613	180400	186544430	11980	11980	11980	11980	0
186	20230613	180300	186544430	11980	11980	11980	11980	0
187	20230613	180200	186544430	11980	11980	11980	11980	0
188	20230613	180100	186544430	11980	11980	11980	11980	0
189	20230613	180000	186544430	11980	11980	11980	11980	0
190	20230613	175900	186544430	11980	11980	11980	11980	0
191	20230613	175800	186544430	11980	11980	11980	11980	0
192	20230613	175700	186544430	11980	11980	11980	11980	0
193	20230613	175600	186544430	11980	11980	11980	11980	0
194	20230613	175500	186544430	11980	11980	11980	11980	0
195	20230613	175400	186544430	11980	11980	11980	11980	0
196	20230613	175300	186544430	11980	11980	11980	11980	0
197	20230613	175200	186544430	11980	11980	11980	11980	0
198	20230613	175100	186544430	11980	11980	11980	11980	0
199	20230613	175000	186544430	11980	11980	11980	11980	0
200	20230613	174900	186544430	11980	11980	11980	11980	0
201	20230613	174800	186544430	11980	11980	11980	11980	0
202	20230613	174700	186544430	11980	11980	11980	11980	0
203	20230613	174600	186544430	11980	11980	11980	11980	0
204	20230613	174500	186544430	11980	11980	11980	11980	0
205	20230613	174400	186544430	11980	11980	11980	11980	0
206	20230613	174300	186544430	11980	11980	11980	11980	0
207	20230613	174200	186544430	11980	11980	11980	11980	0
208	20230613	174100	186544430	11980	11980	11980	11980	0
209	20230613	174000	186544430	11980	11980	11980	11980	0
210	20230613	173900	186544430	11980	11980	11980	11980	0
211	20230613	173800	186544430	11980	11980	11980	11980	0
212	20230613	173700	186544430	11980	11980	11980	11980	301
213	20230613	173600	186544430	11980	11980	11980	11980	0
214	20230613	173500	186544430	11980	11980	11980	11980	0
215	20230613	173400	186544430	11980	11980	11980	11980	0
216	20230613	173300	186544430	11980	11980	11980	11980	0
217	20230613	173200	186544430	11980	11980	11980	11980	0
218	20230613	173100	186544430	11980	11980	11980	11980	0
219	20230613	173000	186544430	11980	11980	11980	11980	0
220	20230613	172900	186544430	11980	11980	11980	11980	0
221	20230613	172800	186544430	11980	11980	11980	11980	0
222	20230613	172700	186544430	11980	11980	11980	11980	0
223	20230613	172600	186544430	11980	11980	11980	11980	0
224	20230613	172500	186544430	11980	11980	11980	11980	0
225	20230613	172400	186544430	11980	11980	11980	11980	0
226	20230613	172300	186544430	11980	11980	11980	11980	0
227	20230613	172200	186544430	11980	11980	11980	11980	0
228	20230613	172100	186544430	11980	11980	11980	11980	0
229	20230613	172000	186544430	11980	11980	11980	11980	0
230	20230613	171900	186544430	11980	11980	11980	11980	0
231	20230613	171800	186544430	11980	11980	11980	11980	0
232	20230613	171700	186544430	11980	11980	11980	11980	0
233	20230613	171600	186544430	11980	11980	11980	11980	0
234	20230613	171500	186544430	11980	11980	11980	11980	0
235	20230613	171400	186544430	11980	11980	11980	11980	0
236	20230613	171300	186544430	11980	11980	11980	11980	0
237	20230613	171200	186544430	11980	11980	11980	11980	0
238	20230613	171100	186544430	11980	11980	11980	11980	0
239	20230613	171000	186544430	11980	11980	11980	11980	0
240	20230613	170900	186544430	11980	11980	11980	11980	0
241	20230613	170800	186544430	11980	11980	11980	11980	0
242	20230613	170700	186544430	11980	11980	11980	11980	301
243	20230613	170600	186544430	11980	11980	11980	11980	0
244	20230613	170500	186544430	11980	11980	11980	11980	0
245	20230613	170400	186544430	11980	11980	11980	11980	0
246	20230613	170300	186544430	11980	11980	11980	11980	0
247	20230613	170200	186544430	11980	11980	11980	11980	0
248	20230613	170100	186544430	11980	11980	11980	11980	0
249	20230613	170000	186544430	11980	11980	11980	11980	0
250	20230613	165900	186544430	11980	11980	11980	11980	0
251	20230613	165800	186544430	11980	11980	11980	11980	0
252	20230613	165700	186544430	11980	11980	11980	11980	0
253	20230613	165600	186544430	11980	11980	11980	11980	0
254	20230613	165500	186544430	11980	11980	11980	11980	0
255	20230613	165400	186544430	11980	11980	11980	11980	0
256	20230613	165300	186544430	11980	11980	11980	11980	0
257	20230613	165200	186544430	11980	11980	11980	11980	0
258	20230613	165100	186544430	11980	11980	11980	11980	0
259	20230613	165000	186544430	11980	11980	11980	11980	0
260	20230613	164900	186544430	11980	11980	11980	11980	0
261	20230613	164800	186544430	11980	11980	11980	11980	0
262	20230613	164700	186544430	11980	11980	11980	11980	0
263	20230613	164600	186544430	11980	11980	11980	11980	0
264	20230613	164500	186544430	11980	11980	11980	11980	0
265	20230613	164400	186544430	11980	11980	11980	11980	0
266	20230613	164300	186544430	11980	11980	11980	11980	0
267	20230613	164200	186544430	11980	11980	11980	11980	0
268	20230613	164100	186544430	11980	11980	11980	11980	0
269	20230613	164000	186544430	11980	11980	11980	11980	0
270	20230613	163900	186544430	11980	11980	11980	11980	0
271	20230613	163800	186544430	11980	11980	11980	11980	0
272	20230613	163700	186544430	11980	11980	11980	11980	301
273	20230613	163600	186544430	11980	11980	11980	11980	0
274	20230613	163500	186544430	11980	11980	11980	11980	0
275	20230613	163400	186544430	11980	11980	11980	11980	0
276	20230613	163300	186544430	11980	11980	11980	11980	0
277	20230613	163200	186544430	11980	11980	11980	11980	0
278	20230613	163100	186544430	11980	11980	11980	11980	0
279	20230613	163000	186544430	11980	11980	11980	11980	0
280	20230613	162900	186544430	11980	11980	11980	11980	0
281	20230613	162800	186544430	11980	11980	11980	11980	0
282	20230613	162700	186544430	11980	11980	11980	11980	0
283	20230613	162600	186544430	11980	11980	11980	11980	0
284	20230613	162500	186544430	11980	11980	11980	11980	0
285	20230613	162400	186544430	11980	11980	11980	11980	0
286	20230613	162300	186544430	11980	11980	11980	11980	0
287	20230613	162200	186544430	11980	11980	11980	11980	0
288	20230613	162100	186544430	11980	11980	11980	11980	0
289	20230613	162000	186544430	11980	11980	11980	11980	0
290	20230613	161900	186544430	11980	11980	11980	11980	0
291	20230613	161800	186544430	11980	11980	11980	11980	0
292	20230613	161700	186544430	11980	11980	11980	11980	0
293	20230613	161600	186544430	11980	11980	11980	11980	0
294	20230613	161500	186544430	11980	11980	11980	11980	0
295	20230613	161400	186544430	11980	11980	11980	11980	0
296	20230613	161300	186544430	11980	11980	11980	11980	0
297	20230613	161200	186544430	11980	11980	11980	11980	0
298	20230613	161100	186544430	11980	11980	11980	11980	0
299	20230613	161000	186544430	11980	11980	11980	11980	0
300	20230613	160900	186544430	11980	11980	11980	11980	0
301	20230613	160800	186544430	11980	11980	11980	11980	0
302	20230613	160700	186544430	11980	11980	11980	11980	301
303	20230613	160600	186544430	11980	11980	11980	11980	0
304	20230613	160500	186544430	11980	11980	11980	11980	0
305	20230613	160400	186544430	11980	11980	11980	11980	0
306	20230613	160300	186544430	11980	11980	11980	11980	0
307	20230613	160200	186544430	11980	11980	11980	11980	0
308	20230613	160100	186544430	11980	11980	11980	11980	0
309	20230613	160000	186544430	11980	11980	11980	11980	0
310	20230613	155900	186544430	11980	11980	11980	11980	0
311	20230613	155800	186544430	11980	11980	11980	11980	0
312	20230613	155700	186544430	11980	11980	11980	11980	0
313	20230613	155600	186544430	11980	11980	11980	11980	0
314	20230613	155500	186544430	11980	11980	11980	11980	0
315	20230613	155400	186544430	11980	11980	11980	11980	0
316	20230613	155300	186544430	11980	11980	11980	11980	0
317	20230613	155200	186544430	11980	11980	11980	11980	0
318	20230613	155100	186544430	11980	11980	11980	11980	0
319	20230613	155000	186544430	11980	11980	11980	11980	0
320	20230613	154900	186544430	11980	11980	11980	11980	0
321	20230613	154800	186544430	11980	11980	11980	11980	0
322	20230613	154700	186544430	11980	11980	11980	11980	0
323	20230613	154600	186544430	11980	11980	11980	11980	0
324	20230613	154500	186544430	11980	11980	11980	11980	0
325	20230613	154400	186544430	11980	11980	11980	11980	0
326	20230613	154300	186544430	11980	11980	11980	11980	0
327	20230613	154200	186544430	11980	11980	11980	11980	0
328	20230613	154100	186544430	11980	11980	11980	11980	0
329	20230613	154000	186544430	11980	11980	11980	11980	0
330	20230613	153900	186544430	11980	11980	11980	11980	0
331	20230613	153800	186544430	11980	11980	11980	11980	0
332	20230613	153700	186544430	11980	11980	11980	11980	301
333	20230613	153600	186544430	11980	11980	11980	11980	0
334	20230613	153500	186544430	11980	11980	11980	11980	0
335	20230613	153400	186544430	11980	11980	11980	11980	0
336	20230613	153300	186544430	11980	11980	11980	11980	0
337	20230613	153200	186544430	11980	11980	11980	11980	0
338	20230613	153100	186544430	11980	11980	11980	11980	0
339	20230613	153000	186544430	11980	11980	11980	11980	301
340	20230613	152900	182938450	11990	11990	11990	11990	0
341	20230613	152800	182938450	11990	11990	11990	11990	0
342	20230613	152700	182938450	11990	11990	11990	11990	0
343	20230613	152600	182938450	11990	11990	11990	11990	0
344	20230613	152500	182938450	11990	11990	11990	11990	0
345	20230613	152400	182938450	11990	11990	11990	11990	0
346	20230613	152300	182938450	11990	11990	11990	11990	0
347	20230613	152200	182938450	11990	11990	11990	11990	0
348	20230613	152100	182938450	11990	11990	11990	11990	0
349	20230613	152000	182938450	11990	11990	11990	11990	0
350	20230613	151900	182938450	11990	11990	11990	11990	0
351	20230613	151800	182938450	11990	11990	11990	11990	199
352	20230613	151700	180552440	11990	12000	12000	11990	32
353	20230613	151600	180168460	12000	12000	12000	12000	7
354	20230613	151500	180084460	11990	11990	11990	11990	0
355	20230613	151400	180084460	11990	11990	11990	11990	0
356	20230613	151300	180084460	11990	11990	11990	11990	0
357	20230613	151200	180084460	11990	11990	11990	11990	61
358	20230613	151100	179353070	12000	12000	12000	12000	5
359	20230613	151000	179293070	12010	12010	12010	12010	0
360	20230613	150900	179293070	12010	12020	12020	12010	134
361	20230613	150800	177683720	12020	12020	12020	12020	0
362	20230613	150700	177683720	12020	12020	12020	12020	0
363	20230613	150600	177683720	12020	12020	12020	12020	4
364	20230613	150500	177635640	12020	12020	12020	12020	1
365	20230613	150400	177623620	12010	12010	12010	12010	0
366	20230613	150300	177623620	12010	12010	12010	12010	0
367	20230613	150200	177623620	12010	12010	12010	12010	0
368	20230613	150100	177623620	12010	12040	12040	12010	101
369	20230613	150000	176410530	12040	12040	12040	12040	0
370	20230613	145900	176410530	12040	12040	12040	12040	0
371	20230613	145800	176410530	12040	12040	12040	12040	40
372	20230613	145700	175928930	12040	12040	12040	12040	20
373	20230613	145600	175688130	12040	12040	12040	12040	30
374	20230613	145500	175326930	12040	12040	12040	12040	10
375	20230613	145400	175206530	12040	12040	12040	12040	0
376	20230613	145300	175206530	12040	12040	12040	12040	0
377	20230613	145200	175206530	12040	12040	12040	12040	0
378	20230613	145100	175206530	12040	12040	12040	12040	1
379	20230613	145000	175194490	12020	12020	12020	12020	26
380	20230613	144900	174881970	12020	12020	12020	12020	0
381	20230613	144800	174881970	12020	12020	12020	12020	0
382	20230613	144700	174881970	12020	12020	12020	12020	1
383	20230613	144600	174869950	12040	12040	12040	12040	0
384	20230613	144500	174869950	12040	12040	12040	12040	0
385	20230613	144400	174869950	12040	12040	12040	12040	0
386	20230613	144300	174869950	12040	12040	12040	12040	0
387	20230613	144200	174869950	12040	12040	12040	12040	96
388	20230613	144100	173714110	12040	12040	12040	12040	0
389	20230613	144000	173714110	12040	12040	12040	12040	0
390	20230613	143900	173714110	12040	12040	12040	12040	0
391	20230613	143800	173714110	12040	12040	12040	12040	1
392	20230613	143700	173702070	12000	12000	12000	12000	0
393	20230613	143600	173702070	12000	12000	12000	12000	0
394	20230613	143500	173702070	12000	12020	12020	12000	217
395	20230613	143400	171098010	12030	12040	12040	12030	154
396	20230613	143300	169245320	12040	12040	12040	12040	40
397	20230613	143200	168763720	12040	12040	12040	12040	0
398	20230613	143100	168763720	12040	12040	12040	12040	50
399	20230613	143000	168161720	12040	12040	12040	12040	219
400	20230613	142900	165524960	12050	12050	12050	12050	2
401	20230613	142800	165500860	12050	12050	12050	12050	0
402	20230613	142700	165500860	12050	12050	12050	12050	0
403	20230613	142600	165500860	12050	12050	12050	12050	0
404	20230613	142500	165500860	12050	12050	12050	12050	0
405	20230613	142400	165500860	12050	12050	12050	12050	0
406	20230613	142300	165500860	12050	12050	12050	12050	119
407	20230613	142200	164066910	12050	12050	12050	12050	0
408	20230613	142100	164066910	12050	12050	12050	12050	0
409	20230613	142000	164066910	12050	12050	12050	12050	0
410	20230613	141900	164066910	12050	12050	12050	12050	31
411	20230613	141800	163693360	12050	12050	12050	12050	1
412	20230613	141700	163681310	12050	12050	12050	12050	0
413	20230613	141600	163681310	12050	12050	12050	12050	0
414	20230613	141500	163681310	12050	12050	12050	12050	104
415	20230613	141400	162428110	12050	12050	12050	12050	0
416	20230613	141300	162428110	12050	12050	12050	12050	0
417	20230613	141200	162428110	12050	12050	12050	12050	3
418	20230613	141100	162391960	12060	12060	12060	12060	0
419	20230613	141000	162391960	12060	12060	12060	12060	0
420	20230613	140900	162391960	12060	12060	12060	12060	0
421	20230613	140800	162391960	12060	12060	12060	12060	3
422	20230613	140700	162355780	12060	12060	12060	12060	0
423	20230613	140600	162355780	12060	12060	12060	12060	0
424	20230613	140500	162355780	12060	12060	12060	12060	1
425	20230613	140400	162343720	12060	12060	12060	12060	177
426	20230613	140300	160209100	12080	12080	12080	12080	101
427	20230613	140200	158989020	12090	12090	12090	12090	10
428	20230613	140100	158868120	12090	12090	12090	12090	0
429	20230613	140000	158868120	12090	12090	12090	12090	0
430	20230613	135900	158868120	12090	12090	12090	12090	0
431	20230613	135800	158868120	12090	12090	12090	12090	0
432	20230613	135700	158868120	12090	12090	12090	12090	0
433	20230613	135600	158868120	12090	12090	12090	12090	0
434	20230613	135500	158868120	12090	12090	12090	12090	1
435	20230613	135400	158856030	12050	12090	12090	12050	6
436	20230613	135300	158783690	12050	12050	12050	12050	0
437	20230613	135200	158783690	12050	12050	12050	12050	4
438	20230613	135100	158735490	12100	12100	12100	12100	0
439	20230613	135000	158735490	12100	12100	12100	12100	0
440	20230613	134900	158735490	12100	12100	12100	12100	0
441	20230613	134800	158735490	12100	12100	12100	12100	0
442	20230613	134700	158735490	12100	12100	12100	12100	82
443	20230613	134600	157743290	12100	12100	12100	12100	0
444	20230613	134500	157743290	12100	12100	12100	12100	102
445	20230613	134400	156509090	12100	12100	12100	12100	270
446	20230613	134300	153242090	12100	12090	12100	12090	200
447	20230613	134200	150823600	12040	12040	12040	12040	1
448	20230613	134100	150811560	12030	12030	12030	12030	0
449	20230613	134000	150811560	12030	12030	12030	12030	0
450	20230613	133900	150811560	12030	12030	12030	12030	0
451	20230613	133800	150811560	12030	12030	12030	12030	0
452	20230613	133700	150811560	12030	12030	12030	12030	0
453	20230613	133600	150811560	12030	12030	12030	12030	0
454	20230613	133500	150811560	12030	12050	12050	12030	58
455	20230613	133400	150113560	12090	12090	12090	12090	0
456	20230613	133300	150113560	12090	12090	12090	12090	55
457	20230613	133200	149448610	12090	12090	12090	12090	45
458	20230613	133100	148904560	12070	12070	12070	12070	0
459	20230613	133000	148904560	12070	12070	12070	12070	1
460	20230613	132900	148892490	12100	12030	12100	12030	407
461	20230613	132800	143980530	12030	12010	12030	12010	1092
462	20230613	132700	130843960	12010	12010	12010	12010	0
463	20230613	132600	130843960	12010	12010	12010	12010	0
464	20230613	132500	130843960	12010	12010	12010	12010	0
465	20230613	132400	130843960	12010	11990	12010	11990	145
466	20230613	132300	129104390	11990	11990	11990	11990	1284
467	20230613	132200	113709230	11980	11980	11980	11980	0
468	20230613	132100	113709230	11980	11980	11980	11980	0
469	20230613	132000	113709230	11980	11980	11980	11980	2
470	20230613	131900	113685270	11980	11980	11980	11980	0
471	20230613	131800	113685270	11980	11980	11980	11980	0
472	20230613	131700	113685270	11980	11980	11980	11980	0
473	20230613	131600	113685270	11980	11980	11980	11980	0
474	20230613	131500	113685270	11980	11980	11980	11980	0
475	20230613	131400	113685270	11980	11980	11980	11980	0
476	20230613	131300	113685270	11980	11980	11980	11980	0
477	20230613	131200	113685270	11980	11980	11980	11980	10
478	20230613	131100	113565470	11990	11990	11990	11990	0
479	20230613	131000	113565470	11990	11990	11990	11990	0
480	20230613	130900	113565470	11990	11990	11990	11990	0
481	20230613	130800	113565470	11990	11990	11990	11990	1
482	20230613	130700	113553480	11970	11970	11970	11970	0
483	20230613	130600	113553480	11970	11970	11970	11970	0
484	20230613	130500	113553480	11970	11970	11970	11970	6
485	20230613	130400	113481660	11980	11980	11980	11980	0
486	20230613	130300	113481660	11980	11980	11980	11980	166
487	20230613	130200	111492980	11980	11980	11980	11980	0
488	20230613	130100	111492980	11980	11980	11980	11980	0
489	20230613	130000	111492980	11980	11980	11980	11980	0
490	20230613	125900	111492980	11980	11980	11980	11980	0
491	20230613	125800	111492980	11980	11980	11980	11980	0
492	20230613	125700	111492980	11980	11980	11980	11980	0
493	20230613	125600	111492980	11980	11980	11980	11980	0
494	20230613	125500	111492980	11980	11980	11980	11980	0
495	20230613	125400	111492980	11980	11980	11980	11980	71
496	20230613	125300	110642400	11980	11980	11980	11980	0
497	20230613	125200	110642400	11980	11980	11980	11980	0
498	20230613	125100	110642400	11980	11980	11980	11980	0
499	20230613	125000	110642400	11980	11980	11980	11980	0
500	20230613	124900	110642400	11980	11980	11980	11980	41
501	20230613	124800	110151220	11980	11980	11980	11980	2
502	20230613	124700	110127260	11950	11950	11950	11950	0
503	20230613	124600	110127260	11950	11950	11950	11950	0
504	20230613	124500	110127260	11950	11950	11950	11950	44
505	20230613	124400	109601460	11920	11920	11920	11920	0
506	20230613	124300	109601460	11920	11920	11920	11920	0
507	20230613	124200	109601460	11920	11920	11920	11920	51
508	20230613	124100	108993540	11950	11950	11950	11950	0
509	20230613	124000	108993540	11950	11950	11950	11950	0
510	20230613	123900	108993540	11950	11950	11950	11950	1
511	20230613	123800	108981590	11910	11910	11910	11910	0
512	20230613	123700	108981590	11910	11910	11910	11910	0
513	20230613	123600	108981590	11910	11930	11930	11910	1452
514	20230613	123500	91683370	11950	11950	11950	11950	107
515	20230613	123400	90404720	11920	11920	11920	11920	736
516	20230613	123300	81631600	11920	11920	11920	11920	1
517	20230613	123200	81619680	11920	11930	11930	11920	247
518	20230613	123100	78673890	11950	11950	11950	11950	0
519	20230613	123000	78673890	11950	11950	11950	11950	0
520	20230613	122900	78673890	11950	11950	11950	11950	3
521	20230613	122800	78638040	11950	11950	11950	11950	0
522	20230613	122700	78638040	11950	11950	11950	11950	0
523	20230613	122600	78638040	11950	11950	11950	11950	1
524	20230613	122500	78626090	11980	11980	11980	11980	0
525	20230613	122400	78626090	11980	11980	11980	11980	0
526	20230613	122300	78626090	11980	11980	11980	11980	0
527	20230613	122200	78626090	11980	11980	11980	11980	0
528	20230613	122100	78626090	11980	11980	11980	11980	0
529	20230613	122000	78626090	11980	11980	11980	11980	5
530	20230613	121900	78566190	11990	11990	11990	11990	0
531	20230613	121800	78566190	11990	11990	11990	11990	0
532	20230613	121700	78566190	11990	11990	11990	11990	0
533	20230613	121600	78566190	11990	11990	11990	11990	10
534	20230613	121500	78446290	11990	11990	11990	11990	0
535	20230613	121400	78446290	11990	11990	11990	11990	0
536	20230613	121300	78446290	11990	11990	11990	11990	0
537	20230613	121200	78446290	11990	11990	11990	11990	0
538	20230613	121100	78446290	11990	11990	11990	11990	0
539	20230613	121000	78446290	11990	11990	11990	11990	0
540	20230613	120900	78446290	11990	11990	11990	11990	0
541	20230613	120800	78446290	11990	11990	11990	11990	0
542	20230613	120700	78446290	11990	11990	11990	11990	0
543	20230613	120600	78446290	11990	11990	11990	11990	0
544	20230613	120500	78446290	11990	11990	11990	11990	0
545	20230613	120400	78446290	11990	11990	11990	11990	0
546	20230613	120300	78446290	11990	11990	11990	11990	3
547	20230613	120200	78410320	11930	11930	11930	11930	0
548	20230613	120100	78410320	11930	11930	11930	11930	0
549	20230613	120000	78410320	11930	11950	11950	11930	500
550	20230613	115900	72442300	11990	11990	11990	11990	1
551	20230613	115800	72430310	11950	11960	11960	11950	68
552	20230613	115700	71617580	11960	11960	11960	11960	1
553	20230613	115600	71605620	11990	11990	11990	11990	0
554	20230613	115500	71605620	11990	11990	11990	11990	0
555	20230613	115400	71605620	11990	11970	11990	11960	31
556	20230613	115300	71234750	11980	11980	11980	11980	0
557	20230613	115200	71234750	11980	11980	11980	11980	16
558	20230613	115100	71043070	11990	11990	11990	11990	0
559	20230613	115000	71043070	11990	11990	11990	11990	0
560	20230613	114900	71043070	11990	11990	11990	11990	0
561	20230613	114800	71043070	11990	11990	11990	11990	0
562	20230613	114700	71043070	11990	11990	11990	11990	0
563	20230613	114600	71043070	11990	11990	11990	11990	0
564	20230613	114500	71043070	11990	12000	12000	11990	279
565	20230613	114400	67697630	12010	12010	12010	12010	10
566	20230613	114300	67577530	12010	12010	12010	12010	0
567	20230613	114200	67577530	12010	12010	12010	12010	9
568	20230613	114100	67469440	12010	12010	12010	12010	0
569	20230613	114000	67469440	12010	12010	12010	12010	0
570	20230613	113900	67469440	12010	12010	12010	12010	0
571	20230613	113800	67469440	12010	12010	12010	12010	0
572	20230613	113700	67469440	12010	12010	12010	12010	0
573	20230613	113600	67469440	12010	12010	12010	12010	0
574	20230613	113500	67469440	12010	12010	12010	12010	44
575	20230613	113400	66941000	12010	12010	12010	12010	1
576	20230613	113300	66928990	12000	12000	12000	12000	0
577	20230613	113200	66928990	12000	12000	12000	12000	0
578	20230613	113100	66928990	12000	12000	12000	12000	0
579	20230613	113000	66928990	12000	12000	12000	12000	0
580	20230613	112900	66928990	12000	12000	12000	12000	0
581	20230613	112800	66928990	12000	12000	12000	12000	0
582	20230613	112700	66928990	12000	12000	12000	12000	0
583	20230613	112600	66928990	12000	12000	12000	12000	0
584	20230613	112500	66928990	12000	12000	12000	12000	7
585	20230613	112400	66844990	12000	12000	12000	12000	0
586	20230613	112300	66844990	12000	12000	12000	12000	0
587	20230613	112200	66844990	12000	12000	12000	12000	81
588	20230613	112100	65872990	12010	12010	12010	12010	0
589	20230613	112000	65872990	12010	12010	12010	12010	3
590	20230613	111900	65836960	12010	12010	12010	12010	0
591	20230613	111800	65836960	12010	12010	12010	12010	0
592	20230613	111700	65836960	12010	12010	12010	12010	0
593	20230613	111600	65836960	12010	12010	12010	12010	0
594	20230613	111500	65836960	12010	12010	12010	12010	16
595	20230613	111400	65644800	12000	12000	12000	12000	40
596	20230613	111300	65164800	12000	12000	12000	12000	0
597	20230613	111200	65164800	12000	12000	12000	12000	90
598	20230613	111100	64084800	11990	11990	11990	11990	0
599	20230613	111000	64084800	11990	11990	11990	11990	0
600	20230613	110900	64084800	11990	11990	11990	11990	0
601	20230613	110800	64084800	11990	11990	11990	11990	0
602	20230613	110700	64084800	11990	11990	11990	11990	0
603	20230613	110600	64084800	11990	11990	11990	11990	0
604	20230613	110500	64084800	11990	11990	11990	11990	4
605	20230613	110400	64036840	11990	11990	11990	11990	0
606	20230613	110300	64036840	11990	11990	11990	11990	1
607	20230613	110200	64024850	11990	12000	12000	11990	17
608	20230613	110100	63820950	12000	12000	12000	12000	0
609	20230613	110000	63820950	12000	12000	12000	12000	0
610	20230613	105900	63820950	12000	12000	12000	12000	9
611	20230613	105800	63712950	12000	12000	12000	12000	0
612	20230613	105700	63712950	12000	11980	12000	11980	77
613	20230613	105600	62790160	11980	11980	11980	11980	0
614	20230613	105500	62790160	11980	11980	11980	11980	0
615	20230613	105400	62790160	11980	11980	11980	11980	0
616	20230613	105300	62790160	11980	11980	11980	11980	0
617	20230613	105200	62790160	11980	11980	11980	11980	0
618	20230613	105100	62790160	11980	11980	11980	11980	10
619	20230613	105000	62670360	11980	11980	11980	11980	10
620	20230613	104900	62550560	11980	11980	11980	11980	22
621	20230613	104800	62287000	11980	11980	11980	11980	45
622	20230613	104700	61747900	12000	12000	12000	12000	0
623	20230613	104600	61747900	12000	12000	12000	12000	0
624	20230613	104500	61747900	12000	12000	12000	12000	0
625	20230613	104400	61747900	12000	12000	12000	12000	0
626	20230613	104300	61747900	12000	12000	12000	12000	2
627	20230613	104200	61723900	12000	12000	12000	12000	0
628	20230613	104100	61723900	12000	11980	12000	11980	265
629	20230613	104000	58549180	11980	11980	11980	11980	5
630	20230613	103900	58489280	11990	11990	11990	11990	88
631	20230613	103800	57434160	12010	12010	12010	12010	0
632	20230613	103700	57434160	12010	12010	12010	12010	1
633	20230613	103600	57422150	12000	12000	12000	12000	30
634	20230613	103500	57062150	12000	12000	12000	12000	0
635	20230613	103400	57062150	12000	12000	12000	12000	50
636	20230613	103300	56462150	12000	12000	12000	12000	0
637	20230613	103200	56462150	12000	12000	12000	12000	0
638	20230613	103100	56462150	12000	12000	12000	12000	0
639	20230613	103000	56462150	12000	12000	12000	12000	10
640	20230613	102900	56342150	12000	12000	12000	12000	10
641	20230613	102800	56222150	12000	12000	12000	12000	0
642	20230613	102700	56222150	12000	12000	12000	12000	3
643	20230613	102600	56186150	12010	12010	12010	12010	1
644	20230613	102500	56174140	12000	12000	12000	12000	17
645	20230613	102400	55970140	12000	12000	12000	12000	0
646	20230613	102300	55970140	12000	12000	12000	12000	0
647	20230613	102200	55970140	12000	12000	12000	12000	3
648	20230613	102100	55934140	12010	12010	12010	12010	0
649	20230613	102000	55934140	12010	12010	12010	12010	0
650	20230613	101900	55934140	12010	12010	12010	12010	0
651	20230613	101800	55934140	12010	12010	12010	12010	0
652	20230613	101700	55934140	12010	12010	12010	12010	1
653	20230613	101600	55922130	12010	12010	12010	12010	1
654	20230613	101500	55910120	12000	12000	12000	12000	0
655	20230613	101400	55910120	12000	12000	12000	12000	0
656	20230613	101300	55910120	12000	12000	12000	12000	0
657	20230613	101200	55910120	12000	12000	12000	12000	105
658	20230613	101100	54650120	11990	11990	11990	11990	0
659	20230613	101000	54650120	11990	11990	11990	11990	10
660	20230613	100900	54530220	12000	12000	12000	12000	0
661	20230613	100800	54530220	12000	12000	12000	12000	0
662	20230613	100700	54530220	12000	12000	12000	12000	0
663	20230613	100600	54530220	12000	12000	12000	12000	0
664	20230613	100500	54530220	12000	12000	12000	12000	0
665	20230613	100400	54530220	12000	12000	12000	12000	0
666	20230613	100300	54530220	12000	12000	12000	12000	0
667	20230613	100200	54530220	12000	12000	12000	12000	0
668	20230613	100100	54530220	12000	12000	12000	12000	0
669	20230613	100000	54530220	12000	12000	12000	12000	0
670	20230613	095900	54530220	12000	12000	12000	12000	0
671	20230613	095800	54530220	12000	12000	12000	12000	0
672	20230613	095700	54530220	12000	11990	12000	11990	11
673	20230613	095600	54398320	11980	11980	11990	11980	2287
674	20230613	095500	26998910	11950	11950	11950	11950	422
675	20230613	095400	21956010	11990	11990	11990	11990	0
676	20230613	095300	21956010	11990	11990	11990	11990	0
677	20230613	095200	21956010	11990	11990	11990	11990	0
678	20230613	095100	21956010	11990	11990	11990	11990	0
679	20230613	095000	21956010	11990	11990	11990	11990	0
680	20230613	094900	21956010	11990	11990	11990	11990	5
681	20230613	094800	21896060	11990	11980	11990	11980	67
682	20230613	094700	21093380	11990	11990	11990	11990	0
683	20230613	094600	21093380	11990	11990	11990	11990	1
684	20230613	094500	21081390	11980	11980	11980	11980	0
685	20230613	094400	21081390	11980	11980	11980	11980	1
686	20230613	094300	21069410	12000	12000	12000	12000	0
687	20230613	094200	21069410	12000	11980	12000	11980	114
688	20230613	094100	19701690	12000	12000	12000	12000	0
689	20230613	094000	19701690	12000	12000	12000	12000	10
690	20230613	093900	19581690	12000	12000	12000	12000	159
691	20230613	093800	17673690	12000	12000	12000	12000	102
692	20230613	093700	16449690	11980	11990	11990	11980	6
693	20230613	093600	16377760	11990	11990	11990	11990	0
694	20230613	093500	16377760	11990	11980	11990	11980	6
695	20230613	093400	16305870	11980	11980	11980	11980	2
696	20230613	093300	16281910	11970	11970	11970	11970	3
697	20230613	093200	16246000	11970	11970	11970	11970	39
698	20230613	093100	15779170	11950	11950	11950	11950	368
699	20230613	093000	11381570	11950	11950	11950	11950	2
700	20230613	092900	11357670	11930	11940	11950	11930	392
701	20230613	092800	6677320	11950	11950	11950	11950	41
702	20230613	092700	6187370	11950	11950	11950	11950	0
703	20230613	092600	6187370	11950	11950	11950	11950	1
704	20230613	092500	6175420	11950	11950	11950	11950	0
705	20230613	092400	6175420	11950	11950	11950	11950	0
706	20230613	092300	6175420	11950	11950	11950	11950	0
707	20230613	092200	6175420	11950	11950	11950	11950	1
708	20230613	092100	6163470	11950	11950	11950	11950	1
709	20230613	092000	6151520	11960	11970	11970	11960	71
710	20230613	091900	5302350	11970	11970	11970	11970	20
711	20230613	091800	5062950	11980	11980	11980	11980	1
712	20230613	091700	5050970	11990	11960	11990	11960	33
713	20230613	091600	4656010	11990	11970	11990	11970	4
714	20230613	091500	4608070	11970	11970	11970	11970	1
715	20230613	091400	4596100	11980	11980	11990	11980	3
716	20230613	091300	4560150	12020	12020	12020	12020	0
717	20230613	091200	4560150	12020	12020	12020	12020	0
718	20230613	091100	4560150	12020	12020	12020	12020	0
719	20230613	091000	4560150	12020	12020	12020	12020	50
720	20230613	090900	3959150	12020	12020	12020	12020	0
721	20230613	090800	3959150	12020	12020	12020	12020	0
722	20230613	090700	3959150	12020	12020	12020	12020	4
723	20230613	090600	3911070	12030	12030	12030	12030	0
724	20230613	090500	3911070	12030	12030	12030	12030	0
725	20230613	090400	3911070	12030	12030	12030	12030	2
726	20230613	090300	3887010	12040	12040	12040	12040	0
727	20230613	090200	3887010	12040	12040	12040	12040	0
728	20230613	090100	3887010	12040	12000	12050	12000	163
729	20230613	090000	1923150	12000	11870	12000	11870	162