KissMeData/017890/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193900	176601750	10180	10180	10180	10180	1274
3	20230613	193800	176601750	10180	10180	10180	10180	0
4	20230613	193700	176601750	10180	10180	10180	10180	0
5	20230613	193600	176601750	10180	10180	10180	10180	0
6	20230613	193500	176601750	10180	10180	10180	10180	0
7	20230613	193400	176601750	10180	10180	10180	10180	0
8	20230613	193300	176601750	10180	10180	10180	10180	0
9	20230613	193200	176601750	10180	10180	10180	10180	0
10	20230613	193100	176601750	10180	10180	10180	10180	0
11	20230613	193000	176601750	10180	10180	10180	10180	0
12	20230613	192900	176601750	10180	10180	10180	10180	0
13	20230613	192800	176601750	10180	10180	10180	10180	0
14	20230613	192700	176601750	10180	10180	10180	10180	0
15	20230613	192600	176601750	10180	10180	10180	10180	0
16	20230613	192500	176601750	10180	10180	10180	10180	0
17	20230613	192400	176601750	10180	10180	10180	10180	0
18	20230613	192300	176601750	10180	10180	10180	10180	0
19	20230613	192200	176601750	10180	10180	10180	10180	0
20	20230613	192100	176601750	10180	10180	10180	10180	0
21	20230613	192000	176601750	10180	10180	10180	10180	0
22	20230613	191900	176601750	10180	10180	10180	10180	0
23	20230613	191800	176601750	10180	10180	10180	10180	0
24	20230613	191700	176601750	10180	10180	10180	10180	0
25	20230613	191600	176601750	10180	10180	10180	10180	0
26	20230613	191500	176601750	10180	10180	10180	10180	0
27	20230613	191400	176601750	10180	10180	10180	10180	0
28	20230613	191300	176601750	10180	10180	10180	10180	0
29	20230613	191200	176601750	10180	10180	10180	10180	0
30	20230613	191100	176601750	10180	10180	10180	10180	0
31	20230613	191000	176601750	10180	10180	10180	10180	0
32	20230613	190900	176601750	10180	10180	10180	10180	1274
33	20230613	190800	176601750	10180	10180	10180	10180	0
34	20230613	190700	176601750	10180	10180	10180	10180	0
35	20230613	190600	176601750	10180	10180	10180	10180	0
36	20230613	190500	176601750	10180	10180	10180	10180	0
37	20230613	190400	176601750	10180	10180	10180	10180	0
38	20230613	190300	176601750	10180	10180	10180	10180	0
39	20230613	190200	176601750	10180	10180	10180	10180	0
40	20230613	190100	176601750	10180	10180	10180	10180	0
41	20230613	190000	176601750	10180	10180	10180	10180	0
42	20230613	185900	176601750	10180	10180	10180	10180	0
43	20230613	185800	176601750	10180	10180	10180	10180	0
44	20230613	185700	176601750	10180	10180	10180	10180	0
45	20230613	185600	176601750	10180	10180	10180	10180	0
46	20230613	185500	176601750	10180	10180	10180	10180	0
47	20230613	185400	176601750	10180	10180	10180	10180	0
48	20230613	185300	176601750	10180	10180	10180	10180	0
49	20230613	185200	176601750	10180	10180	10180	10180	0
50	20230613	185100	176601750	10180	10180	10180	10180	0
51	20230613	185000	176601750	10180	10180	10180	10180	0
52	20230613	184900	176601750	10180	10180	10180	10180	0
53	20230613	184800	176601750	10180	10180	10180	10180	0
54	20230613	184700	176601750	10180	10180	10180	10180	0
55	20230613	184600	176601750	10180	10180	10180	10180	0
56	20230613	184500	176601750	10180	10180	10180	10180	0
57	20230613	184400	176601750	10180	10180	10180	10180	0
58	20230613	184300	176601750	10180	10180	10180	10180	0
59	20230613	184200	176601750	10180	10180	10180	10180	0
60	20230613	184100	176601750	10180	10180	10180	10180	0
61	20230613	184000	176601750	10180	10180	10180	10180	0
62	20230613	183900	176601750	10180	10180	10180	10180	1274
63	20230613	183800	176601750	10180	10180	10180	10180	0
64	20230613	183700	176601750	10180	10180	10180	10180	0
65	20230613	183600	176601750	10180	10180	10180	10180	0
66	20230613	183500	176601750	10180	10180	10180	10180	0
67	20230613	183400	176601750	10180	10180	10180	10180	0
68	20230613	183300	176601750	10180	10180	10180	10180	0
69	20230613	183200	176601750	10180	10180	10180	10180	0
70	20230613	183100	176601750	10180	10180	10180	10180	0
71	20230613	183000	176601750	10180	10180	10180	10180	0
72	20230613	182900	176601750	10180	10180	10180	10180	0
73	20230613	182800	176601750	10180	10180	10180	10180	0
74	20230613	182700	176601750	10180	10180	10180	10180	0
75	20230613	182600	176601750	10180	10180	10180	10180	0
76	20230613	182500	176601750	10180	10180	10180	10180	0
77	20230613	182400	176601750	10180	10180	10180	10180	0
78	20230613	182300	176601750	10180	10180	10180	10180	0
79	20230613	182200	176601750	10180	10180	10180	10180	0
80	20230613	182100	176601750	10180	10180	10180	10180	0
81	20230613	182000	176601750	10180	10180	10180	10180	0
82	20230613	181900	176601750	10180	10180	10180	10180	0
83	20230613	181800	176601750	10180	10180	10180	10180	0
84	20230613	181700	176601750	10180	10180	10180	10180	0
85	20230613	181600	176601750	10180	10180	10180	10180	0
86	20230613	181500	176601750	10180	10180	10180	10180	0
87	20230613	181400	176601750	10180	10180	10180	10180	0
88	20230613	181300	176601750	10180	10180	10180	10180	0
89	20230613	181200	176601750	10180	10180	10180	10180	0
90	20230613	181100	176601750	10180	10180	10180	10180	0
91	20230613	181000	176601750	10180	10180	10180	10180	0
92	20230613	180900	176601750	10180	10180	10180	10180	1274
93	20230613	180800	176601750	10180	10180	10180	10180	0
94	20230613	180700	176601750	10180	10180	10180	10180	0
95	20230613	180600	176601750	10180	10180	10180	10180	0
96	20230613	180500	176601750	10180	10180	10180	10180	0
97	20230613	180400	176601750	10180	10180	10180	10180	0
98	20230613	180300	176601750	10180	10180	10180	10180	0
99	20230613	180200	176601750	10180	10180	10180	10180	0
100	20230613	180100	176601750	10180	10180	10180	10180	0
101	20230613	180000	176601750	10180	10180	10180	10180	0
102	20230613	175900	176601750	10180	10180	10180	10180	0
103	20230613	175800	176601750	10180	10180	10180	10180	0
104	20230613	175700	176601750	10180	10180	10180	10180	0
105	20230613	175600	176601750	10180	10180	10180	10180	0
106	20230613	175500	176601750	10180	10180	10180	10180	0
107	20230613	175400	176601750	10180	10180	10180	10180	0
108	20230613	175300	176601750	10180	10180	10180	10180	0
109	20230613	175200	176601750	10180	10180	10180	10180	0
110	20230613	175100	176601750	10180	10180	10180	10180	0
111	20230613	175000	176601750	10180	10180	10180	10180	0
112	20230613	174900	176601750	10180	10180	10180	10180	0
113	20230613	174800	176601750	10180	10180	10180	10180	0
114	20230613	174700	176601750	10180	10180	10180	10180	0
115	20230613	174600	176601750	10180	10180	10180	10180	0
116	20230613	174500	176601750	10180	10180	10180	10180	0
117	20230613	174400	176601750	10180	10180	10180	10180	0
118	20230613	174300	176601750	10180	10180	10180	10180	0
119	20230613	174200	176601750	10180	10180	10180	10180	0
120	20230613	174100	176601750	10180	10180	10180	10180	0
121	20230613	174000	176601750	10180	10180	10180	10180	0
122	20230613	173900	176601750	10180	10180	10180	10180	1274
123	20230613	173800	176601750	10180	10180	10180	10180	0
124	20230613	173700	176601750	10180	10180	10180	10180	0
125	20230613	173600	176601750	10180	10180	10180	10180	0
126	20230613	173500	176601750	10180	10180	10180	10180	0
127	20230613	173400	176601750	10180	10180	10180	10180	0
128	20230613	173300	176601750	10180	10180	10180	10180	0
129	20230613	173200	176601750	10180	10180	10180	10180	0
130	20230613	173100	176601750	10180	10180	10180	10180	0
131	20230613	173000	176601750	10180	10180	10180	10180	0
132	20230613	172900	176601750	10180	10180	10180	10180	0
133	20230613	172800	176601750	10180	10180	10180	10180	0
134	20230613	172700	176601750	10180	10180	10180	10180	0
135	20230613	172600	176601750	10180	10180	10180	10180	0
136	20230613	172500	176601750	10180	10180	10180	10180	0
137	20230613	172400	176601750	10180	10180	10180	10180	0
138	20230613	172300	176601750	10180	10180	10180	10180	0
139	20230613	172200	176601750	10180	10180	10180	10180	0
140	20230613	172100	176601750	10180	10180	10180	10180	0
141	20230613	172000	176601750	10180	10180	10180	10180	0
142	20230613	171900	176601750	10180	10180	10180	10180	0
143	20230613	171800	176601750	10180	10180	10180	10180	0
144	20230613	171700	176601750	10180	10180	10180	10180	0
145	20230613	171600	176601750	10180	10180	10180	10180	0
146	20230613	171500	176601750	10180	10180	10180	10180	0
147	20230613	171400	176601750	10180	10180	10180	10180	0
148	20230613	171300	176601750	10180	10180	10180	10180	0
149	20230613	171200	176601750	10180	10180	10180	10180	0
150	20230613	171100	176601750	10180	10180	10180	10180	0
151	20230613	171000	176601750	10180	10180	10180	10180	0
152	20230613	170900	176601750	10180	10180	10180	10180	1274
153	20230613	170800	176601750	10180	10180	10180	10180	0
154	20230613	170700	176601750	10180	10180	10180	10180	0
155	20230613	170600	176601750	10180	10180	10180	10180	0
156	20230613	170500	176601750	10180	10180	10180	10180	0
157	20230613	170400	176601750	10180	10180	10180	10180	0
158	20230613	170300	176601750	10180	10180	10180	10180	0
159	20230613	170200	176601750	10180	10180	10180	10180	0
160	20230613	170100	176601750	10180	10180	10180	10180	0
161	20230613	170000	176601750	10180	10180	10180	10180	0
162	20230613	165900	176601750	10180	10180	10180	10180	0
163	20230613	165800	176601750	10180	10180	10180	10180	0
164	20230613	165700	176601750	10180	10180	10180	10180	0
165	20230613	165600	176601750	10180	10180	10180	10180	0
166	20230613	165500	176601750	10180	10180	10180	10180	0
167	20230613	165400	176601750	10180	10180	10180	10180	0
168	20230613	165300	176601750	10180	10180	10180	10180	0
169	20230613	165200	176601750	10180	10180	10180	10180	0
170	20230613	165100	176601750	10180	10180	10180	10180	0
171	20230613	165000	176601750	10180	10180	10180	10180	0
172	20230613	164900	176601750	10180	10180	10180	10180	0
173	20230613	164800	176601750	10180	10180	10180	10180	0
174	20230613	164700	176601750	10180	10180	10180	10180	0
175	20230613	164600	176601750	10180	10180	10180	10180	0
176	20230613	164500	176601750	10180	10180	10180	10180	0
177	20230613	164400	176601750	10180	10180	10180	10180	0
178	20230613	164300	176601750	10180	10180	10180	10180	0
179	20230613	164200	176601750	10180	10180	10180	10180	0
180	20230613	164100	176601750	10180	10180	10180	10180	0
181	20230613	164000	176601750	10180	10180	10180	10180	0
182	20230613	163900	176601750	10180	10180	10180	10180	1274
183	20230613	163800	176601750	10180	10180	10180	10180	0
184	20230613	163700	176601750	10180	10180	10180	10180	0
185	20230613	163600	176601750	10180	10180	10180	10180	0
186	20230613	163500	176601750	10180	10180	10180	10180	0
187	20230613	163400	176601750	10180	10180	10180	10180	0
188	20230613	163300	176601750	10180	10180	10180	10180	0
189	20230613	163200	176601750	10180	10180	10180	10180	0
190	20230613	163100	176601750	10180	10180	10180	10180	0
191	20230613	163000	176601750	10180	10180	10180	10180	0
192	20230613	162900	176601750	10180	10180	10180	10180	0
193	20230613	162800	176601750	10180	10180	10180	10180	0
194	20230613	162700	176601750	10180	10180	10180	10180	0
195	20230613	162600	176601750	10180	10180	10180	10180	0
196	20230613	162500	176601750	10180	10180	10180	10180	0
197	20230613	162400	176601750	10180	10180	10180	10180	0
198	20230613	162300	176601750	10180	10180	10180	10180	0
199	20230613	162200	176601750	10180	10180	10180	10180	0
200	20230613	162100	176601750	10180	10180	10180	10180	0
201	20230613	162000	176601750	10180	10180	10180	10180	0
202	20230613	161900	176601750	10180	10180	10180	10180	0
203	20230613	161800	176601750	10180	10180	10180	10180	0
204	20230613	161700	176601750	10180	10180	10180	10180	0
205	20230613	161600	176601750	10180	10180	10180	10180	0
206	20230613	161500	176601750	10180	10180	10180	10180	0
207	20230613	161400	176601750	10180	10180	10180	10180	0
208	20230613	161300	176601750	10180	10180	10180	10180	0
209	20230613	161200	176601750	10180	10180	10180	10180	0
210	20230613	161100	176601750	10180	10180	10180	10180	0
211	20230613	161000	176601750	10180	10180	10180	10180	0
212	20230613	160900	176601750	10180	10180	10180	10180	1274
213	20230613	160800	176601750	10180	10180	10180	10180	0
214	20230613	160700	176601750	10180	10180	10180	10180	0
215	20230613	160600	176601750	10180	10180	10180	10180	0
216	20230613	160500	176601750	10180	10180	10180	10180	0
217	20230613	160400	176601750	10180	10180	10180	10180	0
218	20230613	160300	176601750	10180	10180	10180	10180	0
219	20230613	160200	176601750	10180	10180	10180	10180	0
220	20230613	160100	176601750	10180	10180	10180	10180	0
221	20230613	160000	176601750	10180	10180	10180	10180	0
222	20230613	155900	176601750	10180	10180	10180	10180	0
223	20230613	155800	176601750	10180	10180	10180	10180	0
224	20230613	155700	176601750	10180	10180	10180	10180	0
225	20230613	155600	176601750	10180	10180	10180	10180	0
226	20230613	155500	176601750	10180	10180	10180	10180	0
227	20230613	155400	176601750	10180	10180	10180	10180	0
228	20230613	155300	176601750	10180	10180	10180	10180	0
229	20230613	155200	176601750	10180	10180	10180	10180	0
230	20230613	155100	176601750	10180	10180	10180	10180	0
231	20230613	155000	176601750	10180	10180	10180	10180	0
232	20230613	154900	176601750	10180	10180	10180	10180	0
233	20230613	154800	176601750	10180	10180	10180	10180	0
234	20230613	154700	176601750	10180	10180	10180	10180	0
235	20230613	154600	176601750	10180	10180	10180	10180	0
236	20230613	154500	176601750	10180	10180	10180	10180	0
237	20230613	154400	176601750	10180	10180	10180	10180	0
238	20230613	154300	176601750	10180	10180	10180	10180	0
239	20230613	154200	176601750	10180	10180	10180	10180	0
240	20230613	154100	176601750	10180	10180	10180	10180	0
241	20230613	154000	176601750	10180	10180	10180	10180	0
242	20230613	153900	176601750	10180	10180	10180	10180	1274
243	20230613	153800	176601750	10180	10180	10180	10180	0
244	20230613	153700	176601750	10180	10180	10180	10180	0
245	20230613	153600	176601750	10180	10180	10180	10180	0
246	20230613	153500	176601750	10180	10180	10180	10180	0
247	20230613	153400	176601750	10180	10180	10180	10180	0
248	20230613	153300	176601750	10180	10180	10180	10180	0
249	20230613	153200	176601750	10180	10180	10180	10180	0
250	20230613	153100	176601750	10180	10180	10180	10180	0
251	20230613	153000	176601750	10180	10180	10180	10180	1274
252	20230613	152900	163632430	10170	10170	10170	10170	0
253	20230613	152800	163632430	10170	10170	10170	10170	0
254	20230613	152700	163632430	10170	10170	10170	10170	0
255	20230613	152600	163632430	10170	10170	10170	10170	0
256	20230613	152500	163632430	10170	10170	10170	10170	0
257	20230613	152400	163632430	10170	10170	10170	10170	0
258	20230613	152300	163632430	10170	10170	10170	10170	0
259	20230613	152200	163632430	10170	10170	10170	10170	0
260	20230613	152100	163632430	10170	10170	10170	10170	0
261	20230613	152000	163632430	10170	10170	10170	10170	0
262	20230613	151900	163632430	10170	10180	10180	10170	332
263	20230613	151800	160254790	10170	10170	10170	10170	2
264	20230613	151700	160234450	10170	10170	10170	10170	5
265	20230613	151600	160183600	10170	10170	10170	10170	3
266	20230613	151500	160153090	10170	10170	10170	10170	91
267	20230613	151400	159227620	10180	10180	10180	10180	0
268	20230613	151300	159227620	10180	10170	10180	10170	15
269	20230613	151200	159074950	10170	10170	10170	10170	3
270	20230613	151100	159044440	10170	10180	10180	10170	74
271	20230613	151000	158291530	10170	10170	10170	10170	4
272	20230613	150900	158250850	10180	10180	10180	10180	15
273	20230613	150800	158098150	10180	10180	10180	10180	0
274	20230613	150700	158098150	10180	10180	10180	10180	1
275	20230613	150600	158087970	10180	10180	10180	10180	0
276	20230613	150500	158087970	10180	10180	10180	10180	0
277	20230613	150400	158087970	10180	10180	10180	10180	4
278	20230613	150300	158047250	10170	10180	10180	10170	18
279	20230613	150200	157864040	10180	10180	10180	10180	0
280	20230613	150100	157864040	10180	10180	10180	10180	0
281	20230613	150000	157864040	10180	10180	10180	10180	0
282	20230613	145900	157864040	10180	10180	10180	10180	0
283	20230613	145800	157864040	10180	10180	10180	10180	0
284	20230613	145700	157864040	10180	10180	10180	10180	0
285	20230613	145600	157864040	10180	10180	10180	10180	4
286	20230613	145500	157823320	10180	10180	10180	10180	203
287	20230613	145400	155756780	10180	10180	10180	10180	3
288	20230613	145300	155726240	10180	10180	10180	10180	0
289	20230613	145200	155726240	10180	10180	10180	10180	0
290	20230613	145100	155726240	10180	10180	10180	10180	0
291	20230613	145000	155726240	10180	10180	10180	10180	0
292	20230613	144900	155726240	10180	10180	10180	10180	400
293	20230613	144800	151654240	10180	10190	10190	10180	16
294	20230613	144700	151491230	10180	10180	10180	10180	5
295	20230613	144600	151440330	10190	10190	10190	10190	115
296	20230613	144500	150268480	10190	10180	10190	10180	13
297	20230613	144400	150136040	10190	10190	10190	10190	3
298	20230613	144300	150105470	10190	10190	10190	10190	29
299	20230613	144200	149809960	10180	10190	10190	10180	13
300	20230613	144100	149677540	10190	10190	10190	10190	62
301	20230613	144000	149045760	10180	10180	10180	10180	0
302	20230613	143900	149045760	10180	10180	10180	10180	0
303	20230613	143800	149045760	10180	10180	10180	10180	3
304	20230613	143700	149015220	10180	10180	10180	10180	0
305	20230613	143600	149015220	10180	10180	10180	10180	0
306	20230613	143500	149015220	10180	10180	10180	10180	0
307	20230613	143400	149015220	10180	10180	10180	10180	0
308	20230613	143300	149015220	10180	10180	10180	10180	0
309	20230613	143200	149015220	10180	10180	10180	10180	103
310	20230613	143100	147966680	10190	10190	10190	10190	0
311	20230613	143000	147966680	10190	10190	10190	10190	0
312	20230613	142900	147966680	10190	10190	10190	10190	0
313	20230613	142800	147966680	10190	10190	10190	10190	0
314	20230613	142700	147966680	10190	10190	10190	10190	0
315	20230613	142600	147966680	10190	10190	10190	10190	0
316	20230613	142500	147966680	10190	10190	10190	10190	0
317	20230613	142400	147966680	10190	10190	10190	10190	0
318	20230613	142300	147966680	10190	10190	10190	10190	0
319	20230613	142200	147966680	10190	10190	10190	10190	0
320	20230613	142100	147966680	10190	10190	10190	10190	0
321	20230613	142000	147966680	10190	10190	10190	10190	0
322	20230613	141900	147966680	10190	10190	10190	10190	6
323	20230613	141800	147905540	10180	10180	10180	10180	0
324	20230613	141700	147905540	10180	10180	10180	10180	0
325	20230613	141600	147905540	10180	10180	10180	10180	0
326	20230613	141500	147905540	10180	10180	10180	10180	25
327	20230613	141400	147651040	10180	10180	10180	10180	75
328	20230613	141300	146887540	10180	10180	10180	10180	101
329	20230613	141200	145859360	10180	10180	10180	10180	0
330	20230613	141100	145859360	10180	10180	10180	10180	0
331	20230613	141000	145859360	10180	10180	10180	10180	0
332	20230613	140900	145859360	10180	10180	10180	10180	1
333	20230613	140800	145849180	10180	10180	10180	10180	0
334	20230613	140700	145849180	10180	10180	10180	10180	0
335	20230613	140600	145849180	10180	10180	10180	10180	0
336	20230613	140500	145849180	10180	10180	10180	10180	0
337	20230613	140400	145849180	10180	10180	10180	10180	1
338	20230613	140300	145839000	10180	10180	10180	10180	50
339	20230613	140200	145330000	10190	10190	10190	10190	50
340	20230613	140100	144820500	10180	10180	10180	10180	0
341	20230613	140000	144820500	10180	10180	10180	10180	0
342	20230613	135900	144820500	10180	10180	10180	10180	0
343	20230613	135800	144820500	10180	10180	10180	10180	0
344	20230613	135700	144820500	10180	10180	10180	10180	0
345	20230613	135600	144820500	10180	10180	10180	10180	0
346	20230613	135500	144820500	10180	10180	10180	10180	0
347	20230613	135400	144820500	10180	10180	10180	10180	0
348	20230613	135300	144820500	10180	10180	10180	10180	0
349	20230613	135200	144820500	10180	10180	10180	10180	0
350	20230613	135100	144820500	10180	10180	10180	10180	0
351	20230613	135000	144820500	10180	10180	10180	10180	0
352	20230613	134900	144820500	10180	10180	10180	10180	0
353	20230613	134800	144820500	10180	10180	10180	10180	0
354	20230613	134700	144820500	10180	10180	10180	10180	0
355	20230613	134600	144820500	10180	10180	10180	10180	50
356	20230613	134500	144311500	10170	10170	10170	10170	0
357	20230613	134400	144311500	10170	10170	10170	10170	0
358	20230613	134300	144311500	10170	10170	10170	10170	0
359	20230613	134200	144311500	10170	10170	10170	10170	0
360	20230613	134100	144311500	10170	10170	10170	10170	25
361	20230613	134000	144057250	10170	10180	10180	10170	1392
362	20230613	133900	129888230	10180	10180	10180	10180	0
363	20230613	133800	129888230	10180	10180	10180	10180	0
364	20230613	133700	129888230	10180	10180	10180	10180	0
365	20230613	133600	129888230	10180	10180	10180	10180	0
366	20230613	133500	129888230	10180	10180	10180	10180	0
367	20230613	133400	129888230	10180	10180	10180	10180	0
368	20230613	133300	129888230	10180	10180	10180	10180	0
369	20230613	133200	129888230	10180	10180	10180	10180	0
370	20230613	133100	129888230	10180	10180	10180	10180	0
371	20230613	133000	129888230	10180	10180	10180	10180	0
372	20230613	132900	129888230	10180	10180	10180	10180	0
373	20230613	132800	129888230	10180	10180	10180	10180	0
374	20230613	132700	129888230	10180	10180	10180	10180	0
375	20230613	132600	129888230	10180	10180	10180	10180	0
376	20230613	132500	129888230	10180	10190	10190	10180	246
377	20230613	132400	127381700	10190	10190	10190	10190	0
378	20230613	132300	127381700	10190	10190	10190	10190	0
379	20230613	132200	127381700	10190	10190	10190	10190	0
380	20230613	132100	127381700	10190	10190	10190	10190	0
381	20230613	132000	127381700	10190	10190	10190	10190	0
382	20230613	131900	127381700	10190	10190	10190	10190	0
383	20230613	131800	127381700	10190	10190	10190	10190	0
384	20230613	131700	127381700	10190	10190	10190	10190	23
385	20230613	131600	127147330	10190	10190	10190	10190	1758
386	20230613	131500	109233310	10180	10180	10180	10180	13
387	20230613	131400	109100970	10180	10180	10180	10180	23
388	20230613	131300	108866830	10180	10180	10190	10180	326
389	20230613	131200	105545150	10180	10180	10180	10180	3
390	20230613	131100	105514610	10180	10180	10180	10180	25
391	20230613	131000	105260110	10180	10180	10180	10180	107
392	20230613	130900	104170850	10180	10180	10180	10180	0
393	20230613	130800	104170850	10180	10180	10180	10180	321
394	20230613	130700	100903070	10190	10190	10190	10180	35
395	20230613	130600	100546640	10190	10190	10190	10190	0
396	20230613	130500	100546640	10190	10190	10190	10190	10
397	20230613	130400	100444740	10180	10180	10180	10180	0
398	20230613	130300	100444740	10180	10180	10180	10180	0
399	20230613	130200	100444740	10180	10180	10180	10180	0
400	20230613	130100	100444740	10180	10180	10180	10180	10
401	20230613	130000	100342940	10180	10180	10180	10180	9
402	20230613	125900	100251320	10180	10180	10180	10180	200
403	20230613	125800	98215320	10180	10180	10180	10180	120
404	20230613	125700	96993720	10190	10190	10190	10190	20
405	20230613	125600	96789920	10190	10190	10190	10190	0
406	20230613	125500	96789920	10190	10190	10190	10190	0
407	20230613	125400	96789920	10190	10190	10190	10190	0
408	20230613	125300	96789920	10190	10190	10190	10190	0
409	20230613	125200	96789920	10190	10190	10190	10190	10
410	20230613	125100	96688020	10190	10190	10190	10190	0
411	20230613	125000	96688020	10190	10190	10190	10190	0
412	20230613	124900	96688020	10190	10190	10190	10190	100
413	20230613	124800	95669020	10190	10190	10190	10190	0
414	20230613	124700	95669020	10190	10190	10190	10190	35
415	20230613	124600	95312370	10190	10180	10190	10180	5
416	20230613	124500	95261450	10180	10180	10180	10180	0
417	20230613	124400	95261450	10180	10180	10180	10180	0
418	20230613	124300	95261450	10180	10180	10180	10180	260
419	20230613	124200	92614650	10190	10190	10190	10190	0
420	20230613	124100	92614650	10190	10190	10190	10190	11
421	20230613	124000	92502560	10190	10190	10190	10190	0
422	20230613	123900	92502560	10190	10190	10190	10190	0
423	20230613	123800	92502560	10190	10190	10190	10190	0
424	20230613	123700	92502560	10190	10190	10190	10190	66
425	20230613	123600	91830020	10180	10180	10180	10180	0
426	20230613	123500	91830020	10180	10180	10180	10180	0
427	20230613	123400	91830020	10180	10180	10180	10180	9
428	20230613	123300	91738400	10190	10190	10190	10190	0
429	20230613	123200	91738400	10190	10190	10190	10190	0
430	20230613	123100	91738400	10190	10190	10190	10190	30
431	20230613	123000	91432700	10180	10180	10180	10180	0
432	20230613	122900	91432700	10180	10180	10180	10180	0
433	20230613	122800	91432700	10180	10180	10180	10180	0
434	20230613	122700	91432700	10180	10180	10180	10180	0
435	20230613	122600	91432700	10180	10180	10180	10180	0
436	20230613	122500	91432700	10180	10180	10180	10180	0
437	20230613	122400	91432700	10180	10180	10180	10180	0
438	20230613	122300	91432700	10180	10180	10180	10180	0
439	20230613	122200	91432700	10180	10180	10180	10180	0
440	20230613	122100	91432700	10180	10180	10180	10180	1
441	20230613	122000	91422520	10180	10180	10180	10180	0
442	20230613	121900	91422520	10180	10180	10180	10180	0
443	20230613	121800	91422520	10180	10180	10180	10180	0
444	20230613	121700	91422520	10180	10180	10180	10180	0
445	20230613	121600	91422520	10180	10180	10180	10180	0
446	20230613	121500	91422520	10180	10180	10180	10180	0
447	20230613	121400	91422520	10180	10180	10180	10180	0
448	20230613	121300	91422520	10180	10180	10180	10180	0
449	20230613	121200	91422520	10180	10180	10180	10180	0
450	20230613	121100	91422520	10180	10180	10180	10180	0
451	20230613	121000	91422520	10180	10180	10180	10180	0
452	20230613	120900	91422520	10180	10180	10180	10180	0
453	20230613	120800	91422520	10180	10180	10180	10180	0
454	20230613	120700	91422520	10180	10180	10180	10180	48
455	20230613	120600	90933880	10180	10180	10180	10180	0
456	20230613	120500	90933880	10180	10180	10180	10180	0
457	20230613	120400	90933880	10180	10180	10180	10180	0
458	20230613	120300	90933880	10180	10180	10180	10180	0
459	20230613	120200	90933880	10180	10180	10180	10180	0
460	20230613	120100	90933880	10180	10190	10190	10180	49
461	20230613	120000	90434820	10190	10180	10190	10180	22
462	20230613	115900	90210650	10210	10210	10210	10210	0
463	20230613	115800	90210650	10210	10210	10210	10210	0
464	20230613	115700	90210650	10210	10210	10210	10210	0
465	20230613	115600	90210650	10210	10210	10210	10210	0
466	20230613	115500	90210650	10210	10180	10210	10180	4
467	20230613	115400	90169840	10180	10190	10190	10180	611
468	20230613	115300	83947280	10200	10200	10200	10200	0
469	20230613	115200	83947280	10200	10200	10200	10200	40
470	20230613	115100	83539280	10200	10200	10200	10200	120
471	20230613	115000	82315280	10200	10200	10200	10200	100
472	20230613	114900	81295280	10190	10190	10190	10190	0
473	20230613	114800	81295280	10190	10190	10190	10190	0
474	20230613	114700	81295280	10190	10190	10190	10190	20
475	20230613	114600	81091480	10190	10190	10190	10190	0
476	20230613	114500	81091480	10190	10190	10190	10190	0
477	20230613	114400	81091480	10190	10190	10190	10190	34
478	20230613	114300	80745020	10200	10200	10200	10200	0
479	20230613	114200	80745020	10200	10200	10200	10200	30
480	20230613	114100	80439020	10190	10190	10190	10190	0
481	20230613	114000	80439020	10190	10190	10190	10190	7
482	20230613	113900	80367690	10190	10190	10190	10190	0
483	20230613	113800	80367690	10190	10200	10200	10190	508
484	20230613	113700	75186290	10210	10210	10210	10210	0
485	20230613	113600	75186290	10210	10210	10210	10210	0
486	20230613	113500	75186290	10210	10210	10210	10210	0
487	20230613	113400	75186290	10210	10210	10210	10210	60
488	20230613	113300	74573690	10200	10200	10200	10200	0
489	20230613	113200	74573690	10200	10200	10200	10200	0
490	20230613	113100	74573690	10200	10200	10200	10200	0
491	20230613	113000	74573690	10200	10200	10200	10200	63
492	20230613	112900	73931090	10200	10200	10200	10200	19
493	20230613	112800	73737290	10210	10210	10210	10210	0
494	20230613	112700	73737290	10210	10210	10210	10210	0
495	20230613	112600	73737290	10210	10210	10210	10210	0
496	20230613	112500	73737290	10210	10210	10210	10210	0
497	20230613	112400	73737290	10210	10210	10210	10210	0
498	20230613	112300	73737290	10210	10210	10210	10210	0
499	20230613	112200	73737290	10210	10210	10210	10210	0
500	20230613	112100	73737290	10210	10200	10220	10200	61
501	20230613	112000	73114350	10220	10220	10220	10220	0
502	20230613	111900	73114350	10220	10220	10220	10220	0
503	20230613	111800	73114350	10220	10220	10220	10220	0
504	20230613	111700	73114350	10220	10220	10220	10220	0
505	20230613	111600	73114350	10220	10220	10220	10220	6
506	20230613	111500	73053030	10220	10220	10220	10220	0
507	20230613	111400	73053030	10220	10220	10220	10220	0
508	20230613	111300	73053030	10220	10220	10220	10220	0
509	20230613	111200	73053030	10220	10220	10220	10220	0
510	20230613	111100	73053030	10220	10220	10220	10220	2
511	20230613	111000	73032590	10220	10220	10220	10220	0
512	20230613	110900	73032590	10220	10220	10220	10220	0
513	20230613	110800	73032590	10220	10220	10220	10220	0
514	20230613	110700	73032590	10220	10210	10220	10210	10
515	20230613	110600	72930460	10200	10200	10200	10200	0
516	20230613	110500	72930460	10200	10200	10200	10200	0
517	20230613	110400	72930460	10200	10200	10200	10200	0
518	20230613	110300	72930460	10200	10200	10200	10200	0
519	20230613	110200	72930460	10200	10200	10200	10200	0
520	20230613	110100	72930460	10200	10200	10200	10200	0
521	20230613	110000	72930460	10200	10200	10200	10200	50
522	20230613	105900	72420460	10210	10210	10210	10210	93
523	20230613	105800	71470930	10220	10220	10220	10220	3
524	20230613	105700	71440270	10220	10220	10220	10220	0
525	20230613	105600	71440270	10220	10220	10220	10220	84
526	20230613	105500	70581790	10220	10220	10220	10220	0
527	20230613	105400	70581790	10220	10220	10220	10220	0
528	20230613	105300	70581790	10220	10220	10220	10220	66
529	20230613	105200	69907270	10220	10220	10220	10220	148
530	20230613	105100	68394710	10220	10220	10220	10220	0
531	20230613	105000	68394710	10220	10220	10220	10220	0
532	20230613	104900	68394710	10220	10220	10220	10220	0
533	20230613	104800	68394710	10220	10220	10220	10220	0
534	20230613	104700	68394710	10220	10210	10220	10210	122
535	20230613	104600	67147970	10210	10210	10210	10210	0
536	20230613	104500	67147970	10210	10210	10210	10210	70
537	20230613	104400	66433270	10210	10210	10210	10210	0
538	20230613	104300	66433270	10210	10210	10210	10210	0
539	20230613	104200	66433270	10210	10210	10210	10210	0
540	20230613	104100	66433270	10210	10210	10210	10210	0
541	20230613	104000	66433270	10210	10210	10210	10210	0
542	20230613	103900	66433270	10210	10210	10210	10210	0
543	20230613	103800	66433270	10210	10210	10210	10210	0
544	20230613	103700	66433270	10210	10210	10210	10210	1
545	20230613	103600	66423060	10200	10200	10200	10200	0
546	20230613	103500	66423060	10200	10200	10200	10200	0
547	20230613	103400	66423060	10200	10200	10200	10200	0
548	20230613	103300	66423060	10200	10200	10200	10200	0
549	20230613	103200	66423060	10200	10200	10200	10200	0
550	20230613	103100	66423060	10200	10200	10200	10200	0
551	20230613	103000	66423060	10200	10200	10200	10200	0
552	20230613	102900	66423060	10200	10200	10200	10200	0
553	20230613	102800	66423060	10200	10200	10200	10200	0
554	20230613	102700	66423060	10200	10200	10200	10200	403
555	20230613	102600	62312460	10200	10200	10200	10200	0
556	20230613	102500	62312460	10200	10200	10200	10200	1
557	20230613	102400	62302260	10200	10200	10200	10200	0
558	20230613	102300	62302260	10200	10200	10200	10200	5
559	20230613	102200	62251260	10200	10200	10200	10200	0
560	20230613	102100	62251260	10200	10200	10200	10200	2
561	20230613	102000	62230860	10190	10190	10190	10190	0
562	20230613	101900	62230860	10190	10190	10190	10190	0
563	20230613	101800	62230860	10190	10190	10190	10190	0
564	20230613	101700	62230860	10190	10190	10190	10190	0
565	20230613	101600	62230860	10190	10190	10190	10190	0
566	20230613	101500	62230860	10190	10190	10190	10190	0
567	20230613	101400	62230860	10190	10190	10190	10190	0
568	20230613	101300	62230860	10190	10190	10190	10190	230
569	20230613	101200	59887160	10180	10180	10180	10180	0
570	20230613	101100	59887160	10180	10180	10180	10180	33
571	20230613	101000	59551220	10180	10180	10180	10180	175
572	20230613	100900	57769720	10180	10180	10180	10180	0
573	20230613	100800	57769720	10180	10180	10180	10180	0
574	20230613	100700	57769720	10180	10180	10180	10180	1
575	20230613	100600	57759540	10200	10210	10210	10200	238
576	20230613	100500	55330220	10210	10210	10210	10210	0
577	20230613	100400	55330220	10210	10210	10210	10210	28
578	20230613	100300	55044340	10210	10210	10210	10210	3
579	20230613	100200	55013710	10200	10200	10200	10200	4
580	20230613	100100	54972910	10180	10180	10180	10170	47
581	20230613	100000	54494460	10180	10180	10180	10170	8
582	20230613	095900	54413030	10180	10180	10180	10180	0
583	20230613	095800	54413030	10180	10170	10180	10170	323
584	20230613	095700	51125120	10170	10180	10180	10170	663
585	20230613	095600	44376410	10170	10180	10180	10170	154
586	20230613	095500	42809190	10170	10170	10170	10170	0
587	20230613	095400	42809190	10170	10180	10180	10170	206
588	20230613	095300	40712120	10180	10190	10190	10180	558
589	20230613	095200	35026350	10180	10180	10180	10180	20
590	20230613	095100	34822750	10180	10180	10180	10180	0
591	20230613	095000	34822750	10180	10180	10180	10180	0
592	20230613	094900	34822750	10180	10180	10180	10180	0
593	20230613	094800	34822750	10180	10180	10180	10180	0
594	20230613	094700	34822750	10180	10180	10180	10180	0
595	20230613	094600	34822750	10180	10180	10180	10180	0
596	20230613	094500	34822750	10180	10180	10180	10180	11
597	20230613	094400	34710770	10180	10180	10180	10170	9
598	20230613	094300	34619220	10180	10170	10180	10170	180
599	20230613	094200	32786900	10170	10180	10180	10170	40
600	20230613	094100	32380050	10180	10180	10180	10180	166
601	20230613	094000	30690170	10190	10190	10190	10190	1
602	20230613	093900	30679980	10180	10180	10180	10180	150
603	20230613	093800	29152980	10180	10180	10180	10170	142
604	20230613	093700	27707460	10180	10180	10180	10180	5
605	20230613	093600	27656560	10180	10180	10180	10180	1
606	20230613	093500	27646380	10180	10180	10180	10180	12
607	20230613	093400	27524220	10180	10180	10180	10180	3
608	20230613	093300	27493680	10180	10180	10180	10180	0
609	20230613	093200	27493680	10180	10180	10180	10180	22
610	20230613	093100	27269720	10180	10180	10180	10180	35
611	20230613	093000	26913420	10170	10180	10180	10170	131
612	20230613	092900	25580070	10170	10170	10170	10170	20
613	20230613	092800	25376670	10180	10180	10180	10180	20
614	20230613	092700	25173070	10180	10180	10180	10180	0
615	20230613	092600	25173070	10180	10180	10180	10180	60
616	20230613	092500	24562270	10180	10180	10180	10180	196
617	20230613	092400	22566990	10180	10180	10180	10180	0
618	20230613	092300	22566990	10180	10180	10180	10180	5
619	20230613	092200	22516090	10180	10180	10180	10180	1
620	20230613	092100	22505910	10180	10180	10180	10180	0
621	20230613	092000	22505910	10180	10180	10180	10180	20
622	20230613	091900	22302310	10180	10180	10180	10180	98
623	20230613	091800	21304670	10180	10180	10180	10180	1
624	20230613	091700	21294490	10180	10180	10180	10180	2
625	20230613	091600	21274130	10180	10180	10180	10180	100
626	20230613	091500	20256130	10200	10200	10200	10200	60
627	20230613	091400	19644130	10200	10200	10200	10200	0
628	20230613	091300	19644130	10200	10170	10200	10170	22
629	20230613	091200	19420360	10170	10170	10170	10170	1
630	20230613	091100	19410190	10180	10180	10180	10180	1128
631	20230613	091000	7927150	10180	10180	10180	10180	80
632	20230613	090900	7112750	10180	10180	10180	10180	23
633	20230613	090800	6878610	10180	10180	10180	10180	0
634	20230613	090700	6878610	10180	10190	10190	10180	495
635	20230613	090600	1834800	10200	10200	10200	10200	0
636	20230613	090500	1834800	10200	10200	10200	10200	0
637	20230613	090400	1834800	10200	10230	10230	10200	34
638	20230613	090300	1487880	10260	10260	10260	10260	0
639	20230613	090200	1487880	10260	10260	10260	10260	0
640	20230613	090100	1487880	10260	10260	10260	10260	1
641	20230613	090000	1477620	10190	10190	10260	10190	145