KissMeData/314130/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195600	2427346460	19450	19450	19450	19450	13344
3	20230613	195500	2427346460	19450	19450	19450	19450	0
4	20230613	195400	2427346460	19450	19450	19450	19450	0
5	20230613	195300	2427346460	19450	19450	19450	19450	0
6	20230613	195200	2427346460	19450	19450	19450	19450	0
7	20230613	195100	2427346460	19450	19450	19450	19450	0
8	20230613	195000	2427346460	19450	19450	19450	19450	0
9	20230613	194900	2427346460	19450	19450	19450	19450	0
10	20230613	194800	2427346460	19450	19450	19450	19450	0
11	20230613	194700	2427346460	19450	19450	19450	19450	0
12	20230613	194600	2427346460	19450	19450	19450	19450	0
13	20230613	194500	2427346460	19450	19450	19450	19450	0
14	20230613	194400	2427346460	19450	19450	19450	19450	0
15	20230613	194300	2427346460	19450	19450	19450	19450	0
16	20230613	194200	2427346460	19450	19450	19450	19450	0
17	20230613	194100	2427346460	19450	19450	19450	19450	0
18	20230613	194000	2427346460	19450	19450	19450	19450	0
19	20230613	193900	2427346460	19450	19450	19450	19450	0
20	20230613	193800	2427346460	19450	19450	19450	19450	0
21	20230613	193700	2427346460	19450	19450	19450	19450	0
22	20230613	193600	2427346460	19450	19450	19450	19450	0
23	20230613	193500	2427346460	19450	19450	19450	19450	0
24	20230613	193400	2427346460	19450	19450	19450	19450	0
25	20230613	193300	2427346460	19450	19450	19450	19450	0
26	20230613	193200	2427346460	19450	19450	19450	19450	0
27	20230613	193100	2427346460	19450	19450	19450	19450	0
28	20230613	193000	2427346460	19450	19450	19450	19450	0
29	20230613	192900	2427346460	19450	19450	19450	19450	0
30	20230613	192800	2427346460	19450	19450	19450	19450	0
31	20230613	192700	2427346460	19450	19450	19450	19450	0
32	20230613	192600	2427346460	19450	19450	19450	19450	13344
33	20230613	192500	2427346460	19450	19450	19450	19450	0
34	20230613	192400	2427346460	19450	19450	19450	19450	0
35	20230613	192300	2427346460	19450	19450	19450	19450	0
36	20230613	192200	2427346460	19450	19450	19450	19450	0
37	20230613	192100	2427346460	19450	19450	19450	19450	0
38	20230613	192000	2427346460	19450	19450	19450	19450	0
39	20230613	191900	2427346460	19450	19450	19450	19450	0
40	20230613	191800	2427346460	19450	19450	19450	19450	0
41	20230613	191700	2427346460	19450	19450	19450	19450	0
42	20230613	191600	2427346460	19450	19450	19450	19450	0
43	20230613	191500	2427346460	19450	19450	19450	19450	0
44	20230613	191400	2427346460	19450	19450	19450	19450	0
45	20230613	191300	2427346460	19450	19450	19450	19450	0
46	20230613	191200	2427346460	19450	19450	19450	19450	0
47	20230613	191100	2427346460	19450	19450	19450	19450	0
48	20230613	191000	2427346460	19450	19450	19450	19450	0
49	20230613	190900	2427346460	19450	19450	19450	19450	0
50	20230613	190800	2427346460	19450	19450	19450	19450	0
51	20230613	190700	2427346460	19450	19450	19450	19450	0
52	20230613	190600	2427346460	19450	19450	19450	19450	0
53	20230613	190500	2427346460	19450	19450	19450	19450	0
54	20230613	190400	2427346460	19450	19450	19450	19450	0
55	20230613	190300	2427346460	19450	19450	19450	19450	0
56	20230613	190200	2427346460	19450	19450	19450	19450	0
57	20230613	190100	2427346460	19450	19450	19450	19450	0
58	20230613	190000	2427346460	19450	19450	19450	19450	0
59	20230613	185900	2427346460	19450	19450	19450	19450	0
60	20230613	185800	2427346460	19450	19450	19450	19450	0
61	20230613	185700	2427346460	19450	19450	19450	19450	0
62	20230613	185600	2427346460	19450	19450	19450	19450	13344
63	20230613	185500	2427346460	19450	19450	19450	19450	0
64	20230613	185400	2427346460	19450	19450	19450	19450	0
65	20230613	185300	2427346460	19450	19450	19450	19450	0
66	20230613	185200	2427346460	19450	19450	19450	19450	0
67	20230613	185100	2427346460	19450	19450	19450	19450	0
68	20230613	185000	2427346460	19450	19450	19450	19450	0
69	20230613	184900	2427346460	19450	19450	19450	19450	0
70	20230613	184800	2427346460	19450	19450	19450	19450	0
71	20230613	184700	2427346460	19450	19450	19450	19450	0
72	20230613	184600	2427346460	19450	19450	19450	19450	0
73	20230613	184500	2427346460	19450	19450	19450	19450	0
74	20230613	184400	2427346460	19450	19450	19450	19450	0
75	20230613	184300	2427346460	19450	19450	19450	19450	0
76	20230613	184200	2427346460	19450	19450	19450	19450	0
77	20230613	184100	2427346460	19450	19450	19450	19450	0
78	20230613	184000	2427346460	19450	19450	19450	19450	0
79	20230613	183900	2427346460	19450	19450	19450	19450	0
80	20230613	183800	2427346460	19450	19450	19450	19450	0
81	20230613	183700	2427346460	19450	19450	19450	19450	0
82	20230613	183600	2427346460	19450	19450	19450	19450	0
83	20230613	183500	2427346460	19450	19450	19450	19450	0
84	20230613	183400	2427346460	19450	19450	19450	19450	0
85	20230613	183300	2427346460	19450	19450	19450	19450	0
86	20230613	183200	2427346460	19450	19450	19450	19450	0
87	20230613	183100	2427346460	19450	19450	19450	19450	0
88	20230613	183000	2427346460	19450	19450	19450	19450	0
89	20230613	182900	2427346460	19450	19450	19450	19450	0
90	20230613	182800	2427346460	19450	19450	19450	19450	0
91	20230613	182700	2427346460	19450	19450	19450	19450	0
92	20230613	182600	2427346460	19450	19450	19450	19450	13344
93	20230613	182500	2427346460	19450	19450	19450	19450	0
94	20230613	182400	2427346460	19450	19450	19450	19450	0
95	20230613	182300	2427346460	19450	19450	19450	19450	0
96	20230613	182200	2427346460	19450	19450	19450	19450	0
97	20230613	182100	2427346460	19450	19450	19450	19450	0
98	20230613	182000	2427346460	19450	19450	19450	19450	0
99	20230613	181900	2427346460	19450	19450	19450	19450	0
100	20230613	181800	2427346460	19450	19450	19450	19450	0
101	20230613	181700	2427346460	19450	19450	19450	19450	0
102	20230613	181600	2427346460	19450	19450	19450	19450	0
103	20230613	181500	2427346460	19450	19450	19450	19450	0
104	20230613	181400	2427346460	19450	19450	19450	19450	0
105	20230613	181300	2427346460	19450	19450	19450	19450	0
106	20230613	181200	2427346460	19450	19450	19450	19450	0
107	20230613	181100	2427346460	19450	19450	19450	19450	0
108	20230613	181000	2427346460	19450	19450	19450	19450	0
109	20230613	180900	2427346460	19450	19450	19450	19450	0
110	20230613	180800	2427346460	19450	19450	19450	19450	0
111	20230613	180700	2427346460	19450	19450	19450	19450	0
112	20230613	180600	2427346460	19450	19450	19450	19450	0
113	20230613	180500	2427346460	19450	19450	19450	19450	0
114	20230613	180400	2427346460	19450	19450	19450	19450	0
115	20230613	180300	2427346460	19450	19450	19450	19450	0
116	20230613	180200	2427346460	19450	19450	19450	19450	0
117	20230613	180100	2427346460	19450	19450	19450	19450	0
118	20230613	180000	2427346460	19450	19450	19450	19450	0
119	20230613	175900	2427346460	19450	19450	19450	19450	0
120	20230613	175800	2427346460	19450	19450	19450	19450	0
121	20230613	175700	2427346460	19450	19450	19450	19450	0
122	20230613	175600	2427346460	19450	19450	19450	19450	13344
123	20230613	175500	2427346460	19450	19450	19450	19450	0
124	20230613	175400	2427346460	19450	19450	19450	19450	0
125	20230613	175300	2427346460	19450	19450	19450	19450	0
126	20230613	175200	2427346460	19450	19450	19450	19450	0
127	20230613	175100	2427346460	19450	19450	19450	19450	0
128	20230613	175000	2427346460	19450	19450	19450	19450	0
129	20230613	174900	2427346460	19450	19450	19450	19450	0
130	20230613	174800	2427346460	19450	19450	19450	19450	0
131	20230613	174700	2427346460	19450	19450	19450	19450	0
132	20230613	174600	2427346460	19450	19450	19450	19450	0
133	20230613	174500	2427346460	19450	19450	19450	19450	0
134	20230613	174400	2427346460	19450	19450	19450	19450	0
135	20230613	174300	2427346460	19450	19450	19450	19450	0
136	20230613	174200	2427346460	19450	19450	19450	19450	0
137	20230613	174100	2427346460	19450	19450	19450	19450	0
138	20230613	174000	2427346460	19450	19450	19450	19450	0
139	20230613	173900	2427346460	19450	19450	19450	19450	0
140	20230613	173800	2427346460	19450	19450	19450	19450	0
141	20230613	173700	2427346460	19450	19450	19450	19450	0
142	20230613	173600	2427346460	19450	19450	19450	19450	0
143	20230613	173500	2427346460	19450	19450	19450	19450	0
144	20230613	173400	2427346460	19450	19450	19450	19450	0
145	20230613	173300	2427346460	19450	19450	19450	19450	0
146	20230613	173200	2427346460	19450	19450	19450	19450	0
147	20230613	173100	2427346460	19450	19450	19450	19450	0
148	20230613	173000	2427346460	19450	19450	19450	19450	0
149	20230613	172900	2427346460	19450	19450	19450	19450	0
150	20230613	172800	2427346460	19450	19450	19450	19450	0
151	20230613	172700	2427346460	19450	19450	19450	19450	0
152	20230613	172600	2427346460	19450	19450	19450	19450	13344
153	20230613	172500	2427346460	19450	19450	19450	19450	0
154	20230613	172400	2427346460	19450	19450	19450	19450	0
155	20230613	172300	2427346460	19450	19450	19450	19450	0
156	20230613	172200	2427346460	19450	19450	19450	19450	0
157	20230613	172100	2427346460	19450	19450	19450	19450	0
158	20230613	172000	2427346460	19450	19450	19450	19450	0
159	20230613	171900	2427346460	19450	19450	19450	19450	0
160	20230613	171800	2427346460	19450	19450	19450	19450	0
161	20230613	171700	2427346460	19450	19450	19450	19450	0
162	20230613	171600	2427346460	19450	19450	19450	19450	0
163	20230613	171500	2427346460	19450	19450	19450	19450	0
164	20230613	171400	2427346460	19450	19450	19450	19450	0
165	20230613	171300	2427346460	19450	19450	19450	19450	0
166	20230613	171200	2427346460	19450	19450	19450	19450	0
167	20230613	171100	2427346460	19450	19450	19450	19450	0
168	20230613	171000	2427346460	19450	19450	19450	19450	0
169	20230613	170900	2427346460	19450	19450	19450	19450	0
170	20230613	170800	2427346460	19450	19450	19450	19450	0
171	20230613	170700	2427346460	19450	19450	19450	19450	0
172	20230613	170600	2427346460	19450	19450	19450	19450	0
173	20230613	170500	2427346460	19450	19450	19450	19450	0
174	20230613	170400	2427346460	19450	19450	19450	19450	0
175	20230613	170300	2427346460	19450	19450	19450	19450	0
176	20230613	170200	2427346460	19450	19450	19450	19450	0
177	20230613	170100	2427346460	19450	19450	19450	19450	0
178	20230613	170000	2427346460	19450	19450	19450	19450	0
179	20230613	165900	2427346460	19450	19450	19450	19450	0
180	20230613	165800	2427346460	19450	19450	19450	19450	0
181	20230613	165700	2427346460	19450	19450	19450	19450	0
182	20230613	165600	2427346460	19450	19450	19450	19450	13344
183	20230613	165500	2427346460	19450	19450	19450	19450	0
184	20230613	165400	2427346460	19450	19450	19450	19450	0
185	20230613	165300	2427346460	19450	19450	19450	19450	0
186	20230613	165200	2427346460	19450	19450	19450	19450	0
187	20230613	165100	2427346460	19450	19450	19450	19450	0
188	20230613	165000	2427346460	19450	19450	19450	19450	0
189	20230613	164900	2427346460	19450	19450	19450	19450	0
190	20230613	164800	2427346460	19450	19450	19450	19450	0
191	20230613	164700	2427346460	19450	19450	19450	19450	0
192	20230613	164600	2427346460	19450	19450	19450	19450	0
193	20230613	164500	2427346460	19450	19450	19450	19450	0
194	20230613	164400	2427346460	19450	19450	19450	19450	0
195	20230613	164300	2427346460	19450	19450	19450	19450	0
196	20230613	164200	2427346460	19450	19450	19450	19450	0
197	20230613	164100	2427346460	19450	19450	19450	19450	0
198	20230613	164000	2427346460	19450	19450	19450	19450	0
199	20230613	163900	2427346460	19450	19450	19450	19450	0
200	20230613	163800	2427346460	19450	19450	19450	19450	0
201	20230613	163700	2427346460	19450	19450	19450	19450	0
202	20230613	163600	2427346460	19450	19450	19450	19450	0
203	20230613	163500	2427346460	19450	19450	19450	19450	0
204	20230613	163400	2427346460	19450	19450	19450	19450	0
205	20230613	163300	2427346460	19450	19450	19450	19450	0
206	20230613	163200	2427346460	19450	19450	19450	19450	0
207	20230613	163100	2427346460	19450	19450	19450	19450	0
208	20230613	163000	2427346460	19450	19450	19450	19450	0
209	20230613	162900	2427346460	19450	19450	19450	19450	0
210	20230613	162800	2427346460	19450	19450	19450	19450	0
211	20230613	162700	2427346460	19450	19450	19450	19450	0
212	20230613	162600	2427346460	19450	19450	19450	19450	13344
213	20230613	162500	2427346460	19450	19450	19450	19450	0
214	20230613	162400	2427346460	19450	19450	19450	19450	0
215	20230613	162300	2427346460	19450	19450	19450	19450	0
216	20230613	162200	2427346460	19450	19450	19450	19450	0
217	20230613	162100	2427346460	19450	19450	19450	19450	0
218	20230613	162000	2427346460	19450	19450	19450	19450	0
219	20230613	161900	2427346460	19450	19450	19450	19450	0
220	20230613	161800	2427346460	19450	19450	19450	19450	0
221	20230613	161700	2427346460	19450	19450	19450	19450	0
222	20230613	161600	2427346460	19450	19450	19450	19450	0
223	20230613	161500	2427346460	19450	19450	19450	19450	0
224	20230613	161400	2427346460	19450	19450	19450	19450	0
225	20230613	161300	2427346460	19450	19450	19450	19450	0
226	20230613	161200	2427346460	19450	19450	19450	19450	0
227	20230613	161100	2427346460	19450	19450	19450	19450	0
228	20230613	161000	2427346460	19450	19450	19450	19450	0
229	20230613	160900	2427346460	19450	19450	19450	19450	0
230	20230613	160800	2427346460	19450	19450	19450	19450	0
231	20230613	160700	2427346460	19450	19450	19450	19450	0
232	20230613	160600	2427346460	19450	19450	19450	19450	0
233	20230613	160500	2427346460	19450	19450	19450	19450	0
234	20230613	160400	2427346460	19450	19450	19450	19450	0
235	20230613	160300	2427346460	19450	19450	19450	19450	0
236	20230613	160200	2427346460	19450	19450	19450	19450	0
237	20230613	160100	2427346460	19450	19450	19450	19450	0
238	20230613	160000	2427346460	19450	19450	19450	19450	0
239	20230613	155900	2427346460	19450	19450	19450	19450	0
240	20230613	155800	2427346460	19450	19450	19450	19450	0
241	20230613	155700	2427346460	19450	19450	19450	19450	0
242	20230613	155600	2427346460	19450	19450	19450	19450	13344
243	20230613	155500	2427346460	19450	19450	19450	19450	0
244	20230613	155400	2427346460	19450	19450	19450	19450	0
245	20230613	155300	2427346460	19450	19450	19450	19450	0
246	20230613	155200	2427346460	19450	19450	19450	19450	0
247	20230613	155100	2427346460	19450	19450	19450	19450	0
248	20230613	155000	2427346460	19450	19450	19450	19450	0
249	20230613	154900	2427346460	19450	19450	19450	19450	0
250	20230613	154800	2427346460	19450	19450	19450	19450	0
251	20230613	154700	2427346460	19450	19450	19450	19450	0
252	20230613	154600	2427346460	19450	19450	19450	19450	0
253	20230613	154500	2427346460	19450	19450	19450	19450	0
254	20230613	154400	2427346460	19450	19450	19450	19450	0
255	20230613	154300	2427346460	19450	19450	19450	19450	0
256	20230613	154200	2427346460	19450	19450	19450	19450	0
257	20230613	154100	2427346460	19450	19450	19450	19450	0
258	20230613	154000	2427346460	19450	19450	19450	19450	0
259	20230613	153900	2427346460	19450	19450	19450	19450	0
260	20230613	153800	2427346460	19450	19450	19450	19450	0
261	20230613	153700	2427346460	19450	19450	19450	19450	0
262	20230613	153600	2427346460	19450	19450	19450	19450	0
263	20230613	153500	2427346460	19450	19450	19450	19450	0
264	20230613	153400	2427346460	19450	19450	19450	19450	0
265	20230613	153300	2427346460	19450	19450	19450	19450	0
266	20230613	153200	2427346460	19450	19450	19450	19450	0
267	20230613	153100	2427346460	19450	19450	19450	19450	0
268	20230613	153000	2427346460	19450	19450	19450	19450	13344
269	20230613	152900	2167805660	19280	19280	19280	19280	0
270	20230613	152800	2167805660	19280	19280	19280	19280	0
271	20230613	152700	2167805660	19280	19280	19280	19280	0
272	20230613	152600	2167805660	19280	19280	19280	19280	0
273	20230613	152500	2167805660	19280	19280	19280	19280	0
274	20230613	152400	2167805660	19280	19280	19280	19280	0
275	20230613	152300	2167805660	19280	19280	19280	19280	0
276	20230613	152200	2167805660	19280	19280	19280	19280	0
277	20230613	152100	2167805660	19280	19280	19280	19280	0
278	20230613	152000	2167805660	19280	19280	19280	19280	0
279	20230613	151900	2167805660	19280	19250	19300	19250	346
280	20230613	151800	2161137510	19270	19250	19270	19250	31
281	20230613	151700	2160540420	19250	19210	19250	19210	288
282	20230613	151600	2154996540	19250	19200	19250	19200	266
283	20230613	151500	2149884870	19200	19200	19210	19200	314
284	20230613	151400	2143856050	19200	19200	19210	19200	122
285	20230613	151300	2141513240	19200	19210	19210	19200	313
286	20230613	151200	2135502250	19210	19220	19220	19210	654
287	20230613	151100	2122935440	19220	19220	19230	19220	212
288	20230613	151000	2118860380	19220	19230	19230	19220	506
289	20230613	150900	2109130030	19230	19230	19240	19230	155
290	20230613	150800	2106148960	19240	19240	19240	19230	1380
291	20230613	150700	2079600500	19230	19230	19230	19230	12
292	20230613	150600	2079369740	19240	19230	19240	19230	67
293	20230613	150500	2078080910	19230	19230	19230	19230	686
294	20230613	150400	2064889130	19250	19250	19250	19230	52
295	20230613	150300	2063888330	19230	19230	19250	19230	178
296	20230613	150200	2060462070	19230	19230	19230	19230	121
297	20230613	150100	2058135240	19230	19230	19250	19230	148
298	20230613	150000	2055288380	19230	19230	19250	19230	88
299	20230613	145900	2053595300	19230	19230	19230	19230	20
300	20230613	145800	2053210700	19230	19250	19250	19230	137
301	20230613	145700	2050574130	19230	19220	19230	19220	355
302	20230613	145600	2043748800	19220	19220	19230	19220	164
303	20230613	145500	2040595310	19220	19220	19230	19220	252
304	20230613	145400	2035751450	19220	19210	19220	19210	186
305	20230613	145300	2032176630	19200	19200	19230	19200	370
306	20230613	145200	2025063990	19200	19200	19240	19200	29
307	20230613	145100	2024507150	19200	19200	19240	19200	60
308	20230613	145000	2023353510	19200	19240	19250	19200	595
309	20230613	144900	2011924990	19240	19250	19250	19240	376
310	20230613	144800	2004687720	19250	19280	19280	19250	95
311	20230613	144700	2002857530	19250	19300	19300	19250	317
312	20230613	144600	1996753230	19250	19250	19250	19250	10
313	20230613	144500	1996560730	19250	19250	19300	19250	116
314	20230613	144400	1994325630	19250	19250	19250	19250	56
315	20230613	144300	1993247630	19250	19230	19300	19230	173
316	20230613	144200	1989915370	19250	19210	19250	19210	157
317	20230613	144100	1986897840	19210	19210	19210	19210	13
318	20230613	144000	1986648110	19200	19200	19230	19200	122
319	20230613	143900	1984302650	19230	19250	19300	19230	381
320	20230613	143800	1976968370	19310	19310	19310	19250	365
321	20230613	143700	1969928800	19280	19300	19310	19280	340
322	20230613	143600	1963366710	19300	19280	19300	19280	1354
323	20230613	143500	1937234910	19280	19280	19300	19280	118
324	20230613	143400	1934959050	19280	19280	19280	19280	103
325	20230613	143300	1932973210	19300	19280	19300	19280	1490
326	20230613	143200	1904242230	19280	19290	19300	19280	1005
327	20230613	143100	1884855510	19290	19290	19290	19290	173
328	20230613	143000	1881518340	19290	19280	19290	19280	131
329	20230613	142900	1878992250	19280	19290	19290	19280	335
330	20230613	142800	1872533040	19280	19250	19280	19250	99
331	20230613	142700	1870624990	19250	19230	19250	19230	86
332	20230613	142600	1868969530	19230	19230	19250	19230	60
333	20230613	142500	1867815390	19250	19250	19250	19250	42
334	20230613	142400	1867006890	19230	19210	19230	19210	422
335	20230613	142300	1858896030	19210	19210	19210	19200	365
336	20230613	142200	1851884910	19210	19200	19210	19200	43
337	20230613	142100	1851058900	19200	19200	19200	19180	157
338	20230613	142000	1848044760	19200	19160	19200	19160	367
339	20230613	141900	1841008440	19160	19170	19170	19160	263
340	20230613	141800	1835967730	19170	19170	19170	19160	76
341	20230613	141700	1834510940	19160	19170	19170	19160	412
342	20230613	141600	1826616200	19160	19200	19200	19160	188
343	20230613	141500	1823011150	19170	19230	19230	19170	1055
344	20230613	141400	1802757680	19210	19210	19230	19210	73
345	20230613	141300	1801354330	19210	19240	19240	19210	590
346	20230613	141200	1790009160	19250	19270	19270	19250	1163
347	20230613	141100	1767618350	19270	19260	19270	19260	95
348	20230613	141000	1765787950	19250	19250	19260	19250	702
349	20230613	140900	1752274410	19270	19260	19270	19250	458
350	20230613	140800	1743453180	19270	19290	19290	19270	196
351	20230613	140700	1739675020	19290	19260	19290	19260	183
352	20230613	140600	1736148040	19260	19290	19290	19260	52
353	20230613	140500	1735145290	19290	19290	19300	19260	1672
354	20230613	140400	1702907590	19290	19300	19300	19280	192
355	20230613	140300	1699202310	19350	19300	19350	19300	1893
356	20230613	140200	1662617800	19300	19280	19300	19280	55
357	20230613	140100	1661556560	19290	19280	19300	19280	222
358	20230613	140000	1657272420	19300	19300	19300	19300	0
359	20230613	135900	1657272420	19300	19280	19300	19280	175
360	20230613	135800	1653897600	19280	19290	19300	19280	753
361	20230613	135700	1639373700	19290	19290	19290	19290	75
362	20230613	135600	1637926950	19290	19340	19340	19290	408
363	20230613	135500	1630041650	19340	19320	19350	19300	600
364	20230613	135400	1618441650	19320	19300	19320	19290	696
365	20230613	135300	1604998000	19290	19300	19300	19290	242
366	20230613	135200	1600327960	19300	19290	19300	19290	215
367	20230613	135100	1596178920	19290	19300	19300	19280	25
368	20230613	135000	1595696790	19300	19300	19300	19280	145
369	20230613	134900	1592898490	19300	19300	19300	19280	364
370	20230613	134800	1585873550	19300	19280	19310	19280	874
371	20230613	134700	1569007170	19280	19280	19280	19280	1127
372	20230613	134600	1547278610	19280	19260	19280	19260	604
373	20230613	134500	1535635120	19260	19270	19270	19260	540
374	20230613	134400	1525230670	19260	19250	19260	19250	3023
375	20230613	134300	1467021030	19240	19240	19250	19240	285
376	20230613	134200	1461537220	19240	19230	19240	19230	70
377	20230613	134100	1460191110	19230	19230	19240	19230	55
378	20230613	134000	1459133050	19230	19230	19240	19230	206
379	20230613	133900	1455171250	19230	19230	19230	19230	72
380	20230613	133800	1453786690	19230	19230	19230	19230	150
381	20230613	133700	1450902190	19220	19220	19220	19220	201
382	20230613	133600	1447038970	19230	19230	19230	19230	112
383	20230613	133500	1444885210	19220	19230	19230	19220	54
384	20230613	133400	1443846920	19230	19220	19230	19220	91
385	20230613	133300	1442097240	19220	19220	19230	19210	409
386	20230613	133200	1434238130	19210	19220	19220	19200	60
387	20230613	133100	1433085240	19200	19220	19220	19200	80
388	20230613	133000	1431548440	19200	19200	19220	19200	96
389	20230613	132900	1429704420	19200	19200	19200	19200	107
390	20230613	132800	1427650020	19220	19220	19220	19220	103
391	20230613	132700	1425670360	19190	19220	19220	19190	558
392	20230613	132600	1414961110	19220	19220	19220	19220	6
393	20230613	132500	1414845790	19220	19190	19220	19190	136
394	20230613	132400	1412232650	19190	19190	19190	19180	563
395	20230613	132300	1401429310	19190	19200	19200	19190	163
396	20230613	132200	1398301330	19210	19240	19240	19210	1565
397	20230613	132100	1368196130	19240	19240	19240	19240	166
398	20230613	132000	1365002290	19250	19250	19260	19250	700
399	20230613	131900	1351526680	19250	19250	19250	19250	13
400	20230613	131800	1351276430	19250	19250	19260	19240	1479
401	20230613	131700	1322804580	19250	19240	19250	19240	1277
402	20230613	131600	1298230950	19230	19210	19230	19210	223
403	20230613	131500	1293944070	19210	19190	19210	19190	1634
404	20230613	131400	1262573530	19190	19200	19200	19190	59
405	20230613	131300	1261440910	19190	19190	19200	19190	349
406	20230613	131200	1254742350	19180	19170	19180	19170	367
407	20230613	131100	1247706450	19170	19170	19170	19170	15
408	20230613	131000	1247418900	19170	19150	19180	19150	225
409	20230613	130900	1243106540	19150	19150	19160	19150	63
410	20230613	130800	1241899570	19150	19160	19160	19150	178
411	20230613	130700	1238489630	19150	19150	19160	19150	50
412	20230613	130600	1237531720	19150	19150	19150	19150	69
413	20230613	130500	1236210370	19160	19150	19160	19150	59
414	20230613	130400	1235080110	19150	19160	19160	19150	47
415	20230613	130300	1234179650	19150	19150	19150	19150	74
416	20230613	130200	1232762550	19150	19140	19150	19140	63
417	20230613	130100	1231556280	19140	19140	19140	19140	23
418	20230613	130000	1231116060	19120	19150	19150	19120	42
419	20230613	125900	1230312990	19150	19140	19150	19140	196
420	20230613	125800	1226560090	19140	19140	19160	19140	454
421	20230613	125700	1217867980	19140	19120	19140	19120	26
422	20230613	125600	1217370700	19120	19160	19160	19120	61
423	20230613	125500	1216202740	19120	19120	19120	19120	63
424	20230613	125400	1214998180	19150	19160	19160	19150	442
425	20230613	125300	1206533870	19160	19150	19160	19150	128
426	20230613	125200	1204082620	19140	19120	19140	19120	32
427	20230613	125100	1203470400	19140	19120	19140	19120	187
428	20230613	125000	1199893660	19050	19100	19120	19050	389
429	20230613	124900	1192464390	19050	19050	19100	19050	504
430	20230613	124800	1182858000	19100	19100	19100	19100	366
431	20230613	124700	1175867400	19100	19040	19100	19040	61
432	20230613	124600	1174703380	19040	19040	19100	19040	455
433	20230613	124500	1166037660	19040	19100	19100	19040	24
434	20230613	124400	1165579500	19100	19040	19100	19040	54
435	20230613	124300	1164548880	19040	19100	19100	19040	263
436	20230613	124200	1159532030	19070	19070	19070	19070	54
437	20230613	124100	1158502250	19070	19090	19090	19070	159
438	20230613	124000	1155467430	19100	19100	19100	19100	375
439	20230613	123900	1148304930	19130	19100	19130	19100	54
440	20230613	123800	1147272300	19140	19100	19140	19100	55
441	20230613	123700	1146220120	19140	19140	19140	19100	338
442	20230613	123600	1139756890	19140	19140	19140	19140	92
443	20230613	123500	1137996010	19150	19150	19150	19150	179
444	20230613	123400	1134568160	19160	19160	19160	19160	339
445	20230613	123300	1128072920	19190	19190	19190	19160	152
446	20230613	123200	1125157180	19160	19180	19180	19160	243
447	20230613	123100	1120496500	19180	19160	19180	19160	139
448	20230613	123000	1117832540	19160	19190	19190	19160	175
449	20230613	122900	1114474410	19160	19160	19160	19160	0
450	20230613	122800	1114474410	19160	19190	19190	19160	116
451	20230613	122700	1112248760	19160	19180	19180	19160	842
452	20230613	122600	1096111800	19180	19190	19190	19160	32
453	20230613	122500	1095498150	19190	19180	19190	19170	297
454	20230613	122400	1089802460	19180	19190	19190	19180	236
455	20230613	122300	1085275970	19160	19190	19190	19160	778
456	20230613	122200	1070364030	19200	19210	19210	19200	68
457	20230613	122100	1069057760	19210	19200	19210	19200	45
458	20230613	122000	1068193400	19210	19160	19210	19160	141
459	20230613	121900	1065489790	19160	19200	19240	19160	1146
460	20230613	121800	1043495480	19250	19200	19250	19200	116
461	20230613	121700	1041266230	19220	19260	19260	19220	589
462	20230613	121600	1029940940	19260	19260	19270	19260	193
463	20230613	121500	1026223540	19260	19220	19260	19220	32
464	20230613	121400	1025607620	19240	19290	19290	19240	313
465	20230613	121300	1019574220	19290	19220	19300	19220	1311
466	20230613	121200	994308080	19220	19200	19220	19200	690
467	20230613	121100	981056400	19200	19160	19200	19140	1060
468	20230613	121000	960727170	19140	19140	19150	19130	443
469	20230613	120900	952246190	19130	19130	19130	19120	329
470	20230613	120800	945954310	19120	19100	19120	19100	213
471	20230613	120700	941884460	19090	19090	19100	19090	79
472	20230613	120600	940376300	19080	19100	19100	19080	358
473	20230613	120500	933542540	19090	19100	19100	19070	614
474	20230613	120400	921831170	19090	19090	19090	19090	32
475	20230613	120300	921220290	19100	19050	19100	19050	711
476	20230613	120200	907656590	19040	19030	19040	19030	1091
477	20230613	120100	886885900	19010	18950	19010	18950	5262
478	20230613	120000	786977640	18940	18900	18940	18900	3128
479	20230613	115900	727803050	18910	18910	18910	18910	41
480	20230613	115800	727027740	18910	18910	18910	18910	123
481	20230613	115700	724701810	18910	18900	18910	18900	163
482	20230613	115600	721620700	18920	18920	18920	18920	0
483	20230613	115500	721620700	18920	18920	18920	18920	41
484	20230613	115400	720844980	18920	18920	18920	18920	141
485	20230613	115300	718177260	18920	18920	18920	18920	1008
486	20230613	115200	699105900	18920	18920	18920	18920	92
487	20230613	115100	697365260	18920	18920	18920	18920	0
488	20230613	115000	697365260	18920	18920	18920	18920	42
489	20230613	114900	696570620	18940	18940	18940	18940	52
490	20230613	114800	695585740	18870	18870	18870	18870	129
491	20230613	114700	693151510	18940	18940	18940	18940	41
492	20230613	114600	692374970	18940	18940	18940	18940	41
493	20230613	114500	691598430	18940	18940	18940	18940	0
494	20230613	114400	691598430	18940	18930	18940	18930	343
495	20230613	114300	685105430	18940	18940	18940	18940	1
496	20230613	114200	685086490	18880	18880	18880	18880	37
497	20230613	114100	684387930	18880	18880	18880	18880	41
498	20230613	114000	683613850	18880	18940	18940	18880	407
499	20230613	113900	675908990	18960	18940	18960	18940	71
500	20230613	113800	674563430	18970	18970	18970	18970	0
501	20230613	113700	674563430	18970	18970	18980	18970	1560
502	20230613	113600	644969800	18980	18970	18980	18970	10
503	20230613	113500	644780090	18970	18940	18970	18940	259
504	20230613	113400	639872800	18940	18920	18940	18910	234
505	20230613	113300	635443090	18920	18920	18920	18920	10
506	20230613	113200	635253890	18920	18900	18920	18900	141
507	20230613	113100	632588150	18900	18870	18900	18870	755
508	20230613	113000	618335500	18870	18870	18870	18870	11
509	20230613	112900	618127930	18860	18860	18860	18860	52
510	20230613	112800	617147210	18860	18870	18870	18860	43
511	20230613	112700	616335820	18840	18840	18840	18840	50
512	20230613	112600	615393820	18840	18840	18840	18830	156
513	20230613	112500	612455080	18810	18810	18810	18810	112
514	20230613	112400	610348360	18810	18810	18810	18810	46
515	20230613	112300	609483100	18810	18810	18810	18810	128
516	20230613	112200	607075420	18790	18790	18790	18790	130
517	20230613	112100	604632720	18790	18790	18810	18790	64
518	20230613	112000	603429320	18790	18790	18790	18790	1
519	20230613	111900	603410530	18770	18760	18770	18760	80
520	20230613	111800	601909340	18760	18760	18760	18760	66
521	20230613	111700	600671180	18750	18750	18750	18750	52
522	20230613	111600	599696180	18750	18750	18750	18750	72
523	20230613	111500	598346180	18750	18720	18750	18720	12
524	20230613	111400	598121240	18710	18710	18710	18710	39
525	20230613	111300	597391550	18710	18740	18740	18710	154
526	20230613	111200	594505680	18710	18710	18710	18710	11
527	20230613	111100	594299870	18700	18710	18710	18700	36
528	20230613	111000	593626540	18680	18710	18710	18680	1160
529	20230613	110900	571940330	18710	18720	18720	18710	366
530	20230613	110800	565092400	18720	18720	18720	18720	478
531	20230613	110700	556144240	18720	18730	18730	18720	271
532	20230613	110600	551068800	18740	18740	18740	18740	10
533	20230613	110500	550881400	18740	18740	18740	18740	0
534	20230613	110400	550881400	18740	18740	18740	18740	15
535	20230613	110300	550600300	18730	18730	18730	18730	200
536	20230613	110200	546854300	18730	18730	18730	18730	170
537	20230613	110100	543670200	18730	18730	18730	18730	0
538	20230613	110000	543670200	18730	18730	18730	18730	2
539	20230613	105900	543632740	18730	18730	18730	18730	0
540	20230613	105800	543632740	18730	18730	18730	18730	0
541	20230613	105700	543632740	18730	18730	18730	18730	37
542	20230613	105600	542939730	18720	18720	18720	18720	0
543	20230613	105500	542939730	18720	18720	18720	18720	0
544	20230613	105400	542939730	18720	18720	18720	18720	0
545	20230613	105300	542939730	18720	18720	18720	18720	165
546	20230613	105200	539850930	18720	18720	18720	18720	7
547	20230613	105100	539719890	18720	18720	18720	18720	105
548	20230613	105000	537754290	18720	18720	18720	18710	16
549	20230613	104900	537454780	18720	18720	18720	18720	0
550	20230613	104800	537454780	18720	18720	18720	18720	156
551	20230613	104700	534534460	18720	18720	18720	18720	80
552	20230613	104600	533036860	18720	18720	18730	18720	104
553	20230613	104500	531089420	18720	18730	18730	18720	293
554	20230613	104400	525604130	18730	18730	18730	18730	12
555	20230613	104300	525379370	18730	18720	18810	18720	129
556	20230613	104200	522963350	18720	18770	18770	18720	326
557	20230613	104100	516850170	18770	18770	18770	18770	1
558	20230613	104000	516831400	18750	18750	18750	18750	0
559	20230613	103900	516831400	18750	18790	18790	18750	142
560	20230613	103800	514163680	18790	18790	18790	18790	12
561	20230613	103700	513938200	18730	18730	18730	18730	0
562	20230613	103600	513938200	18730	18730	18730	18730	0
563	20230613	103500	513938200	18730	18730	18730	18730	29
564	20230613	103400	513395030	18720	18720	18720	18720	47
565	20230613	103300	512515190	18720	18720	18720	18720	118
566	20230613	103200	510306230	18720	18720	18720	18720	0
567	20230613	103100	510306230	18720	18730	18730	18720	501
568	20230613	103000	500926270	18730	18740	18740	18730	4
569	20230613	102900	500851340	18740	18780	18780	18740	206
570	20230613	102800	496990500	18780	18780	18780	18780	20
571	20230613	102700	496614900	18780	18780	18780	18780	15
572	20230613	102600	496333200	18780	18780	18780	18770	30
573	20230613	102500	495769830	18780	18750	18780	18740	301
574	20230613	102400	490128690	18780	18750	18780	18750	18
575	20230613	102300	489791150	18750	18750	18750	18750	5
576	20230613	102200	489697400	18740	18750	18750	18740	281
577	20230613	102100	484428660	18750	18740	18750	18740	133
578	20230613	102000	481935000	18750	18750	18750	18740	474
579	20230613	101900	473052080	18750	18760	18760	18750	15
580	20230613	101800	472770700	18760	18810	18810	18740	2578
581	20230613	101700	424373040	18800	18850	18850	18800	1000
582	20230613	101600	405550810	18860	18860	18860	18860	1
583	20230613	101500	405531950	18880	18880	18880	18880	0
584	20230613	101400	405531950	18880	18880	18880	18880	0
585	20230613	101300	405531950	18880	18880	18880	18880	0
586	20230613	101200	405531950	18880	18880	18880	18880	5
587	20230613	101100	405437550	18850	18850	18850	18850	52
588	20230613	101000	404457350	18850	18850	18850	18850	0
589	20230613	100900	404457350	18850	18830	18850	18830	4
590	20230613	100800	404381970	18820	18850	18850	18820	814
591	20230613	100700	389054380	18850	18860	18890	18850	590
592	20230613	100600	377928380	18900	18900	18900	18900	0
593	20230613	100500	377928380	18900	18870	18900	18860	37
594	20230613	100400	377230110	18890	18870	18890	18870	9
595	20230613	100300	377060180	18860	18860	18860	18860	20
596	20230613	100200	376682980	18860	18860	18860	18860	1
597	20230613	100100	376664120	18850	18920	18920	18850	206
598	20230613	100000	372779230	18920	18900	18920	18870	6
599	20230613	095900	372665920	18920	18920	18920	18920	24
600	20230613	095800	372211840	18930	18930	18930	18930	5
601	20230613	095700	372117190	18930	18870	18930	18870	58
602	20230613	095600	371020970	18870	18880	18880	18870	28
603	20230613	095500	370492470	18890	18920	18940	18890	795
604	20230613	095400	355465740	18940	18940	18940	18940	9
605	20230613	095300	355295280	18940	18940	18940	18940	0
606	20230613	095200	355295280	18940	18940	18940	18940	15
607	20230613	095100	355011180	18940	18940	18940	18940	44
608	20230613	095000	354177820	18940	18940	18940	18930	87
609	20230613	094900	352530310	18950	18940	18950	18940	155
610	20230613	094800	349593560	18950	18950	18950	18940	18
611	20230613	094700	349252490	19000	19000	19000	18940	91
612	20230613	094600	347527730	19020	19000	19020	19000	124
613	20230613	094500	345171350	19000	18990	19000	18990	332
614	20230613	094400	338866170	18990	19000	19000	18940	51
615	20230613	094300	337899280	18950	19000	19000	18950	478
616	20230613	094200	328826070	19000	19030	19050	19000	572
617	20230613	094100	317943580	19030	19040	19070	19030	355
618	20230613	094000	311185150	19080	19080	19080	19080	11
619	20230613	093900	310975270	19080	19080	19080	19080	15
620	20230613	093800	310689070	19080	19080	19080	19080	7
621	20230613	093700	310555510	19080	19080	19080	19080	27
622	20230613	093600	310040350	19080	19080	19080	19080	1
623	20230613	093500	310021270	19090	19090	19090	19090	13
624	20230613	093400	309773100	19050	19080	19090	19050	300
625	20230613	093300	304046190	19010	19090	19090	18980	162
626	20230613	093200	300969970	19000	18950	19000	18950	776
627	20230613	093100	286248390	18960	18970	18980	18960	65
628	20230613	093000	285015490	18970	18960	18970	18960	75
629	20230613	092900	283592750	18970	18960	18970	18920	19
630	20230613	092800	283232640	18960	18960	18970	18960	11
631	20230613	092700	283024010	18960	18950	18960	18910	41
632	20230613	092600	282247160	18950	18950	18950	18900	54
633	20230613	092500	281226140	18980	18950	18980	18950	35
634	20230613	092400	280562740	18950	18990	18990	18950	87
635	20230613	092300	278912290	18950	18950	19000	18950	52
636	20230613	092200	277926250	19000	18950	19000	18950	13
637	20230613	092100	277679600	18950	18990	18990	18910	434
638	20230613	092000	269442440	18980	18990	18990	18980	483
639	20230613	091900	260274190	19000	19100	19100	19000	168
640	20230613	091800	257081650	19130	19090	19150	19000	148
641	20230613	091700	254254420	19090	18980	19090	18920	2245
642	20230613	091600	211614510	19000	18960	19000	18950	519
643	20230613	091500	201768990	18950	18850	18950	18840	1495
644	20230613	091400	173545240	18850	18800	18850	18800	172
645	20230613	091300	170304300	18800	18790	18800	18790	331
646	20230613	091200	164084050	18790	18790	18800	18790	694
647	20230613	091100	151040950	18790	18800	18820	18770	559
648	20230613	091000	140534060	18800	18860	18860	18800	231
649	20230613	090900	136189460	18770	18810	18810	18770	2352
650	20230613	090800	91984910	18810	18860	18860	18810	2026
651	20230613	090700	53836030	18870	18880	18880	18870	317
652	20230613	090600	47852570	18890	18900	18900	18890	182
653	20230613	090500	44414130	18910	18910	18910	18900	79
654	20230613	090400	42920740	18950	18950	18950	18900	151
655	20230613	090300	40065590	18950	18960	18960	18950	68
656	20230613	090200	38776510	18890	18960	18960	18890	20
657	20230613	090100	38397450	18960	18850	18960	18850	80
658	20230613	090000	36886810	18850	19000	19000	18850	1687