KissMeData/307930/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191500	284895380	5990	5990	5990	5990	1313
3	20230613	191400	284895380	5990	5990	5990	5990	0
4	20230613	191300	284895380	5990	5990	5990	5990	0
5	20230613	191200	284895380	5990	5990	5990	5990	0
6	20230613	191100	284895380	5990	5990	5990	5990	0
7	20230613	191000	284895380	5990	5990	5990	5990	0
8	20230613	190900	284895380	5990	5990	5990	5990	0
9	20230613	190800	284895380	5990	5990	5990	5990	0
10	20230613	190700	284895380	5990	5990	5990	5990	0
11	20230613	190600	284895380	5990	5990	5990	5990	0
12	20230613	190500	284895380	5990	5990	5990	5990	0
13	20230613	190400	284895380	5990	5990	5990	5990	0
14	20230613	190300	284895380	5990	5990	5990	5990	0
15	20230613	190200	284895380	5990	5990	5990	5990	0
16	20230613	190100	284895380	5990	5990	5990	5990	0
17	20230613	190000	284895380	5990	5990	5990	5990	0
18	20230613	185900	284895380	5990	5990	5990	5990	0
19	20230613	185800	284895380	5990	5990	5990	5990	0
20	20230613	185700	284895380	5990	5990	5990	5990	0
21	20230613	185600	284895380	5990	5990	5990	5990	0
22	20230613	185500	284895380	5990	5990	5990	5990	0
23	20230613	185400	284895380	5990	5990	5990	5990	0
24	20230613	185300	284895380	5990	5990	5990	5990	0
25	20230613	185200	284895380	5990	5990	5990	5990	0
26	20230613	185100	284895380	5990	5990	5990	5990	0
27	20230613	185000	284895380	5990	5990	5990	5990	0
28	20230613	184900	284895380	5990	5990	5990	5990	0
29	20230613	184800	284895380	5990	5990	5990	5990	0
30	20230613	184700	284895380	5990	5990	5990	5990	0
31	20230613	184600	284895380	5990	5990	5990	5990	0
32	20230613	184500	284895380	5990	5990	5990	5990	1313
33	20230613	184400	284895380	5990	5990	5990	5990	0
34	20230613	184300	284895380	5990	5990	5990	5990	0
35	20230613	184200	284895380	5990	5990	5990	5990	0
36	20230613	184100	284895380	5990	5990	5990	5990	0
37	20230613	184000	284895380	5990	5990	5990	5990	0
38	20230613	183900	284895380	5990	5990	5990	5990	0
39	20230613	183800	284895380	5990	5990	5990	5990	0
40	20230613	183700	284895380	5990	5990	5990	5990	0
41	20230613	183600	284895380	5990	5990	5990	5990	0
42	20230613	183500	284895380	5990	5990	5990	5990	0
43	20230613	183400	284895380	5990	5990	5990	5990	0
44	20230613	183300	284895380	5990	5990	5990	5990	0
45	20230613	183200	284895380	5990	5990	5990	5990	0
46	20230613	183100	284895380	5990	5990	5990	5990	0
47	20230613	183000	284895380	5990	5990	5990	5990	0
48	20230613	182900	284895380	5990	5990	5990	5990	0
49	20230613	182800	284895380	5990	5990	5990	5990	0
50	20230613	182700	284895380	5990	5990	5990	5990	0
51	20230613	182600	284895380	5990	5990	5990	5990	0
52	20230613	182500	284895380	5990	5990	5990	5990	0
53	20230613	182400	284895380	5990	5990	5990	5990	0
54	20230613	182300	284895380	5990	5990	5990	5990	0
55	20230613	182200	284895380	5990	5990	5990	5990	0
56	20230613	182100	284895380	5990	5990	5990	5990	0
57	20230613	182000	284895380	5990	5990	5990	5990	0
58	20230613	181900	284895380	5990	5990	5990	5990	0
59	20230613	181800	284895380	5990	5990	5990	5990	0
60	20230613	181700	284895380	5990	5990	5990	5990	0
61	20230613	181600	284895380	5990	5990	5990	5990	0
62	20230613	181500	284895380	5990	5990	5990	5990	1313
63	20230613	181400	284895380	5990	5990	5990	5990	0
64	20230613	181300	284895380	5990	5990	5990	5990	0
65	20230613	181200	284895380	5990	5990	5990	5990	0
66	20230613	181100	284895380	5990	5990	5990	5990	0
67	20230613	181000	284895380	5990	5990	5990	5990	0
68	20230613	180900	284895380	5990	5990	5990	5990	0
69	20230613	180800	284895380	5990	5990	5990	5990	0
70	20230613	180700	284895380	5990	5990	5990	5990	0
71	20230613	180600	284895380	5990	5990	5990	5990	0
72	20230613	180500	284895380	5990	5990	5990	5990	0
73	20230613	180400	284895380	5990	5990	5990	5990	0
74	20230613	180300	284895380	5990	5990	5990	5990	0
75	20230613	180200	284895380	5990	5990	5990	5990	0
76	20230613	180100	284895380	5990	5990	5990	5990	0
77	20230613	180000	284895380	5990	5990	5990	5990	0
78	20230613	175900	284895380	5990	5990	5990	5990	0
79	20230613	175800	284895380	5990	5990	5990	5990	0
80	20230613	175700	284895380	5990	5990	5990	5990	0
81	20230613	175600	284895380	5990	5990	5990	5990	0
82	20230613	175500	284895380	5990	5990	5990	5990	0
83	20230613	175400	284895380	5990	5990	5990	5990	0
84	20230613	175300	284895380	5990	5990	5990	5990	0
85	20230613	175200	284895380	5990	5990	5990	5990	0
86	20230613	175100	284895380	5990	5990	5990	5990	0
87	20230613	175000	284895380	5990	5990	5990	5990	0
88	20230613	174900	284895380	5990	5990	5990	5990	0
89	20230613	174800	284895380	5990	5990	5990	5990	0
90	20230613	174700	284895380	5990	5990	5990	5990	0
91	20230613	174600	284895380	5990	5990	5990	5990	0
92	20230613	174500	284895380	5990	5990	5990	5990	1313
93	20230613	174400	284895380	5990	5990	5990	5990	0
94	20230613	174300	284895380	5990	5990	5990	5990	0
95	20230613	174200	284895380	5990	5990	5990	5990	0
96	20230613	174100	284895380	5990	5990	5990	5990	0
97	20230613	174000	284895380	5990	5990	5990	5990	0
98	20230613	173900	284895380	5990	5990	5990	5990	0
99	20230613	173800	284895380	5990	5990	5990	5990	0
100	20230613	173700	284895380	5990	5990	5990	5990	0
101	20230613	173600	284895380	5990	5990	5990	5990	0
102	20230613	173500	284895380	5990	5990	5990	5990	0
103	20230613	173400	284895380	5990	5990	5990	5990	0
104	20230613	173300	284895380	5990	5990	5990	5990	0
105	20230613	173200	284895380	5990	5990	5990	5990	0
106	20230613	173100	284895380	5990	5990	5990	5990	0
107	20230613	173000	284895380	5990	5990	5990	5990	0
108	20230613	172900	284895380	5990	5990	5990	5990	0
109	20230613	172800	284895380	5990	5990	5990	5990	0
110	20230613	172700	284895380	5990	5990	5990	5990	0
111	20230613	172600	284895380	5990	5990	5990	5990	0
112	20230613	172500	284895380	5990	5990	5990	5990	0
113	20230613	172400	284895380	5990	5990	5990	5990	0
114	20230613	172300	284895380	5990	5990	5990	5990	0
115	20230613	172200	284895380	5990	5990	5990	5990	0
116	20230613	172100	284895380	5990	5990	5990	5990	0
117	20230613	172000	284895380	5990	5990	5990	5990	0
118	20230613	171900	284895380	5990	5990	5990	5990	0
119	20230613	171800	284895380	5990	5990	5990	5990	0
120	20230613	171700	284895380	5990	5990	5990	5990	0
121	20230613	171600	284895380	5990	5990	5990	5990	0
122	20230613	171500	284895380	5990	5990	5990	5990	1313
123	20230613	171400	284895380	5990	5990	5990	5990	0
124	20230613	171300	284895380	5990	5990	5990	5990	0
125	20230613	171200	284895380	5990	5990	5990	5990	0
126	20230613	171100	284895380	5990	5990	5990	5990	0
127	20230613	171000	284895380	5990	5990	5990	5990	0
128	20230613	170900	284895380	5990	5990	5990	5990	0
129	20230613	170800	284895380	5990	5990	5990	5990	0
130	20230613	170700	284895380	5990	5990	5990	5990	0
131	20230613	170600	284895380	5990	5990	5990	5990	0
132	20230613	170500	284895380	5990	5990	5990	5990	0
133	20230613	170400	284895380	5990	5990	5990	5990	0
134	20230613	170300	284895380	5990	5990	5990	5990	0
135	20230613	170200	284895380	5990	5990	5990	5990	0
136	20230613	170100	284895380	5990	5990	5990	5990	0
137	20230613	170000	284895380	5990	5990	5990	5990	0
138	20230613	165900	284895380	5990	5990	5990	5990	0
139	20230613	165800	284895380	5990	5990	5990	5990	0
140	20230613	165700	284895380	5990	5990	5990	5990	0
141	20230613	165600	284895380	5990	5990	5990	5990	0
142	20230613	165500	284895380	5990	5990	5990	5990	0
143	20230613	165400	284895380	5990	5990	5990	5990	0
144	20230613	165300	284895380	5990	5990	5990	5990	0
145	20230613	165200	284895380	5990	5990	5990	5990	0
146	20230613	165100	284895380	5990	5990	5990	5990	0
147	20230613	165000	284895380	5990	5990	5990	5990	0
148	20230613	164900	284895380	5990	5990	5990	5990	0
149	20230613	164800	284895380	5990	5990	5990	5990	0
150	20230613	164700	284895380	5990	5990	5990	5990	0
151	20230613	164600	284895380	5990	5990	5990	5990	0
152	20230613	164500	284895380	5990	5990	5990	5990	1313
153	20230613	164400	284895380	5990	5990	5990	5990	0
154	20230613	164300	284895380	5990	5990	5990	5990	0
155	20230613	164200	284895380	5990	5990	5990	5990	0
156	20230613	164100	284895380	5990	5990	5990	5990	0
157	20230613	164000	284895380	5990	5990	5990	5990	0
158	20230613	163900	284895380	5990	5990	5990	5990	0
159	20230613	163800	284895380	5990	5990	5990	5990	0
160	20230613	163700	284895380	5990	5990	5990	5990	0
161	20230613	163600	284895380	5990	5990	5990	5990	0
162	20230613	163500	284895380	5990	5990	5990	5990	0
163	20230613	163400	284895380	5990	5990	5990	5990	0
164	20230613	163300	284895380	5990	5990	5990	5990	0
165	20230613	163200	284895380	5990	5990	5990	5990	0
166	20230613	163100	284895380	5990	5990	5990	5990	0
167	20230613	163000	284895380	5990	5990	5990	5990	0
168	20230613	162900	284895380	5990	5990	5990	5990	0
169	20230613	162800	284895380	5990	5990	5990	5990	0
170	20230613	162700	284895380	5990	5990	5990	5990	0
171	20230613	162600	284895380	5990	5990	5990	5990	0
172	20230613	162500	284895380	5990	5990	5990	5990	0
173	20230613	162400	284895380	5990	5990	5990	5990	0
174	20230613	162300	284895380	5990	5990	5990	5990	0
175	20230613	162200	284895380	5990	5990	5990	5990	0
176	20230613	162100	284895380	5990	5990	5990	5990	0
177	20230613	162000	284895380	5990	5990	5990	5990	0
178	20230613	161900	284895380	5990	5990	5990	5990	0
179	20230613	161800	284895380	5990	5990	5990	5990	0
180	20230613	161700	284895380	5990	5990	5990	5990	0
181	20230613	161600	284895380	5990	5990	5990	5990	0
182	20230613	161500	284895380	5990	5990	5990	5990	1313
183	20230613	161400	284895380	5990	5990	5990	5990	0
184	20230613	161300	284895380	5990	5990	5990	5990	0
185	20230613	161200	284895380	5990	5990	5990	5990	0
186	20230613	161100	284895380	5990	5990	5990	5990	0
187	20230613	161000	284895380	5990	5990	5990	5990	0
188	20230613	160900	284895380	5990	5990	5990	5990	0
189	20230613	160800	284895380	5990	5990	5990	5990	0
190	20230613	160700	284895380	5990	5990	5990	5990	0
191	20230613	160600	284895380	5990	5990	5990	5990	0
192	20230613	160500	284895380	5990	5990	5990	5990	0
193	20230613	160400	284895380	5990	5990	5990	5990	0
194	20230613	160300	284895380	5990	5990	5990	5990	0
195	20230613	160200	284895380	5990	5990	5990	5990	0
196	20230613	160100	284895380	5990	5990	5990	5990	0
197	20230613	160000	284895380	5990	5990	5990	5990	0
198	20230613	155900	284895380	5990	5990	5990	5990	0
199	20230613	155800	284895380	5990	5990	5990	5990	0
200	20230613	155700	284895380	5990	5990	5990	5990	0
201	20230613	155600	284895380	5990	5990	5990	5990	0
202	20230613	155500	284895380	5990	5990	5990	5990	0
203	20230613	155400	284895380	5990	5990	5990	5990	0
204	20230613	155300	284895380	5990	5990	5990	5990	0
205	20230613	155200	284895380	5990	5990	5990	5990	0
206	20230613	155100	284895380	5990	5990	5990	5990	0
207	20230613	155000	284895380	5990	5990	5990	5990	0
208	20230613	154900	284895380	5990	5990	5990	5990	0
209	20230613	154800	284895380	5990	5990	5990	5990	0
210	20230613	154700	284895380	5990	5990	5990	5990	0
211	20230613	154600	284895380	5990	5990	5990	5990	0
212	20230613	154500	284895380	5990	5990	5990	5990	1313
213	20230613	154400	284895380	5990	5990	5990	5990	0
214	20230613	154300	284895380	5990	5990	5990	5990	0
215	20230613	154200	284895380	5990	5990	5990	5990	0
216	20230613	154100	284895380	5990	5990	5990	5990	0
217	20230613	154000	284895380	5990	5990	5990	5990	0
218	20230613	153900	284895380	5990	5990	5990	5990	0
219	20230613	153800	284895380	5990	5990	5990	5990	0
220	20230613	153700	284895380	5990	5990	5990	5990	0
221	20230613	153600	284895380	5990	5990	5990	5990	0
222	20230613	153500	284895380	5990	5990	5990	5990	0
223	20230613	153400	284895380	5990	5990	5990	5990	0
224	20230613	153300	284895380	5990	5990	5990	5990	0
225	20230613	153200	284895380	5990	5990	5990	5990	0
226	20230613	153100	284895380	5990	5990	5990	5990	0
227	20230613	153000	284895380	5990	5990	5990	5990	1313
228	20230613	152900	277030510	5950	5950	5950	5950	0
229	20230613	152800	277030510	5950	5950	5950	5950	0
230	20230613	152700	277030510	5950	5950	5950	5950	0
231	20230613	152600	277030510	5950	5950	5950	5950	0
232	20230613	152500	277030510	5950	5950	5950	5950	0
233	20230613	152400	277030510	5950	5950	5950	5950	0
234	20230613	152300	277030510	5950	5950	5950	5950	0
235	20230613	152200	277030510	5950	5950	5950	5950	0
236	20230613	152100	277030510	5950	5950	5950	5950	0
237	20230613	152000	277030510	5950	5950	5950	5950	0
238	20230613	151900	277030510	5950	5950	5950	5950	52
239	20230613	151800	276721110	5950	5950	5950	5950	5
240	20230613	151700	276691360	5960	5960	5960	5960	0
241	20230613	151600	276691360	5960	5960	5960	5960	1
242	20230613	151500	276685400	5960	5960	5960	5960	0
243	20230613	151400	276685400	5960	5960	5960	5960	0
244	20230613	151300	276685400	5960	5960	5960	5960	0
245	20230613	151200	276685400	5960	5960	5960	5960	0
246	20230613	151100	276685400	5960	5960	5960	5960	0
247	20230613	151000	276685400	5960	5960	5960	5960	0
248	20230613	150900	276685400	5960	5960	5960	5960	0
249	20230613	150800	276685400	5960	5960	5960	5960	12
250	20230613	150700	276613880	5960	5960	5960	5960	0
251	20230613	150600	276613880	5960	5960	5960	5960	0
252	20230613	150500	276613880	5960	5960	5960	5960	0
253	20230613	150400	276613880	5960	5960	5960	5960	0
254	20230613	150300	276613880	5960	5960	5960	5940	437
255	20230613	150200	274018060	5940	5950	5950	5940	2297
256	20230613	150100	260371950	5950	5950	5950	5950	57
257	20230613	150000	260032800	5950	5950	5950	5950	0
258	20230613	145900	260032800	5950	5950	5950	5950	0
259	20230613	145800	260032800	5950	5950	5950	5950	127
260	20230613	145700	259277150	5970	5970	5970	5970	40
261	20230613	145600	259038350	5970	5970	5970	5970	50
262	20230613	145500	258739850	5960	5960	5960	5960	0
263	20230613	145400	258739850	5960	5960	5960	5960	0
264	20230613	145300	258739850	5960	5960	5960	5960	0
265	20230613	145200	258739850	5960	5960	5960	5960	0
266	20230613	145100	258739850	5960	5960	5960	5960	211
267	20230613	145000	257482290	5960	5960	5960	5960	27
268	20230613	144900	257321370	5960	5960	5960	5960	390
269	20230613	144800	254996970	5960	5960	5960	5960	5
270	20230613	144700	254967170	5960	5970	5970	5960	865
271	20230613	144600	249810500	6000	6000	6000	6000	0
272	20230613	144500	249810500	6000	6000	6000	6000	1714
273	20230613	144400	239526500	6000	5990	6000	5990	2000
274	20230613	144300	227527240	6000	6000	6000	6000	30
275	20230613	144200	227347240	6000	6000	6000	6000	0
276	20230613	144100	227347240	6000	6000	6000	6000	0
277	20230613	144000	227347240	6000	5980	6000	5980	1000
278	20230613	143900	221355570	5970	5970	5970	5970	82
279	20230613	143800	220866030	5980	5980	5980	5980	0
280	20230613	143700	220866030	5980	5980	5980	5980	0
281	20230613	143600	220866030	5980	5980	5980	5980	1
282	20230613	143500	220860050	5970	5970	5970	5970	0
283	20230613	143400	220860050	5970	5970	5970	5970	0
284	20230613	143300	220860050	5970	5970	5970	5970	5
285	20230613	143200	220830200	5970	5970	5970	5970	110
286	20230613	143100	220173500	5970	5970	5970	5970	0
287	20230613	143000	220173500	5970	5970	5970	5970	0
288	20230613	142900	220173500	5970	5970	5970	5970	0
289	20230613	142800	220173500	5970	5970	5970	5970	0
290	20230613	142700	220173500	5970	5970	5970	5970	1
291	20230613	142600	220167530	5950	5950	5950	5950	0
292	20230613	142500	220167530	5950	5950	5950	5950	0
293	20230613	142400	220167530	5950	5960	5970	5950	463
294	20230613	142300	217407450	5950	5970	5970	5950	86
295	20230613	142200	216895730	5980	5980	5980	5980	0
296	20230613	142100	216895730	5980	5980	5980	5980	0
297	20230613	142000	216895730	5980	5980	5980	5980	0
298	20230613	141900	216895730	5980	5950	5980	5950	3
299	20230613	141800	216877830	5980	5980	5980	5980	0
300	20230613	141700	216877830	5980	5980	5980	5980	0
301	20230613	141600	216877830	5980	5940	5980	5940	73
302	20230613	141500	216444110	5940	5940	5940	5940	16
303	20230613	141400	216349070	5940	5940	5940	5940	0
304	20230613	141300	216349070	5940	5940	5940	5940	0
305	20230613	141200	216349070	5940	5940	5940	5940	0
306	20230613	141100	216349070	5940	5940	5940	5940	354
307	20230613	141000	214246310	5980	5980	5980	5980	0
308	20230613	140900	214246310	5980	5980	5980	5980	0
309	20230613	140800	214246310	5980	5980	5980	5980	0
310	20230613	140700	214246310	5980	5980	5980	5980	0
311	20230613	140600	214246310	5980	5980	5980	5980	0
312	20230613	140500	214246310	5980	5980	5980	5980	200
313	20230613	140400	213050310	5980	5970	5980	5970	5
314	20230613	140300	213020420	5980	5980	5980	5980	0
315	20230613	140200	213020420	5980	5980	5980	5980	0
316	20230613	140100	213020420	5980	5980	5980	5980	0
317	20230613	140000	213020420	5980	5980	5980	5980	0
318	20230613	135900	213020420	5980	5980	5980	5980	0
319	20230613	135800	213020420	5980	5980	5980	5980	0
320	20230613	135700	213020420	5980	5980	5980	5980	0
321	20230613	135600	213020420	5980	5980	5980	5980	0
322	20230613	135500	213020420	5980	5980	5980	5980	0
323	20230613	135400	213020420	5980	5980	5980	5980	0
324	20230613	135300	213020420	5980	5970	5980	5970	178
325	20230613	135200	211956480	5970	5970	5970	5970	0
326	20230613	135100	211956480	5970	5970	5970	5970	0
327	20230613	135000	211956480	5970	5970	5970	5970	2
328	20230613	134900	211944540	5960	5980	5980	5960	57
329	20230613	134800	211603700	5970	5940	5970	5930	29
330	20230613	134700	211431370	5950	5950	5950	5950	0
331	20230613	134600	211431370	5950	5950	5950	5950	147
332	20230613	134500	210556720	5940	5940	5940	5940	0
333	20230613	134400	210556720	5940	5940	5940	5940	0
334	20230613	134300	210556720	5940	5940	5940	5940	0
335	20230613	134200	210556720	5940	5940	5940	5940	100
336	20230613	134100	209962720	5940	5940	5940	5940	0
337	20230613	134000	209962720	5940	5940	5940	5940	1
338	20230613	133900	209956780	5950	5950	5950	5950	0
339	20230613	133800	209956780	5950	5950	5950	5950	0
340	20230613	133700	209956780	5950	5950	5950	5950	0
341	20230613	133600	209956780	5950	5950	5950	5950	0
342	20230613	133500	209956780	5950	5950	5950	5950	0
343	20230613	133400	209956780	5950	5950	5950	5950	0
344	20230613	133300	209956780	5950	5950	5950	5950	0
345	20230613	133200	209956780	5950	5950	5950	5950	0
346	20230613	133100	209956780	5950	5950	5950	5950	0
347	20230613	133000	209956780	5950	5960	5960	5950	835
348	20230613	132900	204987710	5980	5980	5980	5980	0
349	20230613	132800	204987710	5980	5980	5980	5980	23
350	20230613	132700	204850170	5980	5980	5980	5980	0
351	20230613	132600	204850170	5980	5980	5980	5980	0
352	20230613	132500	204850170	5980	5980	5980	5980	0
353	20230613	132400	204850170	5980	5980	5980	5970	80
354	20230613	132300	204371780	5990	5990	5990	5990	0
355	20230613	132200	204371780	5990	5990	5990	5990	0
356	20230613	132100	204371780	5990	5990	5990	5990	0
357	20230613	132000	204371780	5990	5990	5990	5990	0
358	20230613	131900	204371780	5990	5990	5990	5990	0
359	20230613	131800	204371780	5990	5990	5990	5990	0
360	20230613	131700	204371780	5990	5990	5990	5990	0
361	20230613	131600	204371780	5990	5990	5990	5990	0
362	20230613	131500	204371780	5990	5990	5990	5990	5
363	20230613	131400	204341830	5990	5990	5990	5990	1
364	20230613	131300	204335840	5950	5950	5950	5950	0
365	20230613	131200	204335840	5950	5950	5950	5950	0
366	20230613	131100	204335840	5950	5950	5950	5950	0
367	20230613	131000	204335840	5950	5950	5950	5950	0
368	20230613	130900	204335840	5950	5950	5950	5950	0
369	20230613	130800	204335840	5950	5960	5960	5950	280
370	20230613	130700	202669090	5970	5970	5970	5970	60
371	20230613	130600	202310890	5970	5990	5990	5970	6
372	20230613	130500	202275030	5970	5990	5990	5970	6
373	20230613	130400	202239190	5970	5970	5970	5970	0
374	20230613	130300	202239190	5970	5970	5970	5970	10
375	20230613	130200	202179490	5990	5990	5990	5990	0
376	20230613	130100	202179490	5990	5990	5990	5990	0
377	20230613	130000	202179490	5990	5990	5990	5990	19
378	20230613	125900	202065680	5990	5990	5990	5990	23
379	20230613	125800	201927910	6000	6000	6000	6000	0
380	20230613	125700	201927910	6000	6000	6000	6000	0
381	20230613	125600	201927910	6000	5990	6000	5990	800
382	20230613	125500	197127920	6010	6010	6010	6010	0
383	20230613	125400	197127920	6010	6010	6010	6010	0
384	20230613	125300	197127920	6010	6010	6010	6010	1
385	20230613	125200	197121910	6000	6000	6000	6000	421
386	20230613	125100	194595910	6010	6010	6010	6010	0
387	20230613	125000	194595910	6010	6010	6010	6010	0
388	20230613	124900	194595910	6010	6010	6010	6010	0
389	20230613	124800	194595910	6010	6010	6010	6010	0
390	20230613	124700	194595910	6010	6010	6010	6010	0
391	20230613	124600	194595910	6010	6010	6010	6010	251
392	20230613	124500	193087400	6010	6000	6010	6000	143
393	20230613	124400	192228850	6000	5960	6000	5960	5
394	20230613	124300	192199010	6010	6010	6010	6010	0
395	20230613	124200	192199010	6010	6010	6010	6010	0
396	20230613	124100	192199010	6010	6000	6010	6000	112
397	20230613	124000	191526890	6000	5990	6000	5990	600
398	20230613	123900	187927890	6000	6000	6000	6000	0
399	20230613	123800	187927890	6000	6000	6000	6000	0
400	20230613	123700	187927890	6000	6000	6000	6000	0
401	20230613	123600	187927890	6000	6000	6000	6000	0
402	20230613	123500	187927890	6000	6000	6000	6000	0
403	20230613	123400	187927890	6000	6000	6000	6000	14
404	20230613	123300	187843890	6000	6000	6000	6000	0
405	20230613	123200	187843890	6000	5980	6000	5980	198
406	20230613	123100	186659260	5980	5980	5980	5980	3
407	20230613	123000	186641320	5980	5980	5980	5980	3
408	20230613	122900	186623380	6000	6010	6010	6000	101
409	20230613	122800	186016380	6010	6010	6010	6010	0
410	20230613	122700	186016380	6010	6010	6010	6010	88
411	20230613	122600	185487500	6010	6010	6010	6010	187
412	20230613	122500	184363630	6010	6000	6010	6000	173
413	20230613	122400	183323920	6000	6010	6010	6000	197
414	20230613	122300	182140920	6010	5970	6010	5970	994
415	20230613	122200	176185440	5970	5970	5970	5970	0
416	20230613	122100	176185440	5970	5960	5970	5960	91
417	20230613	122000	175642420	5960	5960	5960	5960	0
418	20230613	121900	175642420	5960	5960	5960	5960	1
419	20230613	121800	175636460	5970	5970	5970	5970	0
420	20230613	121700	175636460	5970	5970	5970	5970	0
421	20230613	121600	175636460	5970	5970	5970	5970	0
422	20230613	121500	175636460	5970	5970	5970	5970	0
423	20230613	121400	175636460	5970	5970	5970	5970	0
424	20230613	121300	175636460	5970	5970	5970	5970	9
425	20230613	121200	175582730	5970	5970	5970	5970	0
426	20230613	121100	175582730	5970	5960	5970	5960	10
427	20230613	121000	175523080	5960	5960	5960	5960	0
428	20230613	120900	175523080	5960	5960	5960	5960	1
429	20230613	120800	175517120	5970	5970	5970	5970	0
430	20230613	120700	175517120	5970	5970	5970	5970	0
431	20230613	120600	175517120	5970	5970	5970	5970	0
432	20230613	120500	175517120	5970	5970	5970	5970	0
433	20230613	120400	175517120	5970	5970	5970	5970	0
434	20230613	120300	175517120	5970	5970	5970	5970	0
435	20230613	120200	175517120	5970	5970	5970	5970	0
436	20230613	120100	175517120	5970	5970	5970	5970	176
437	20230613	120000	174466400	5970	5970	5970	5970	1
438	20230613	115900	174460430	5960	5960	5960	5960	70
439	20230613	115800	174043230	5970	5970	5970	5970	100
440	20230613	115700	173446230	5970	5950	5970	5950	314
441	20230613	115600	171573860	5950	5950	5950	5950	174
442	20230613	115500	170538560	5960	5950	5960	5950	2
443	20230613	115400	170526650	5970	5960	5970	5960	176
444	20230613	115300	169477680	5960	5950	5960	5950	165
445	20230613	115200	168495830	5950	5950	5950	5950	165
446	20230613	115100	167514080	5950	5950	5950	5950	33
447	20230613	115000	167317730	5950	5940	5950	5940	10
448	20230613	114900	167258240	5940	5930	5940	5930	10
449	20230613	114800	167198900	5920	5910	5920	5910	26
450	20230613	114700	167045230	5930	5920	5930	5920	120
451	20230613	114600	166333660	5920	5920	5920	5920	0
452	20230613	114500	166333660	5920	5920	5920	5920	480
453	20230613	114400	163492060	5920	5920	5920	5920	0
454	20230613	114300	163492060	5920	5920	5920	5920	0
455	20230613	114200	163492060	5920	5920	5920	5920	0
456	20230613	114100	163492060	5920	5920	5920	5920	0
457	20230613	114000	163492060	5920	5920	5920	5920	0
458	20230613	113900	163492060	5920	5920	5920	5920	0
459	20230613	113800	163492060	5920	5920	5920	5920	0
460	20230613	113700	163492060	5920	5920	5920	5920	1
461	20230613	113600	163486140	5920	5920	5920	5920	0
462	20230613	113500	163486140	5920	5920	5920	5920	0
463	20230613	113400	163486140	5920	5920	5920	5920	0
464	20230613	113300	163486140	5920	5920	5920	5920	0
465	20230613	113200	163486140	5920	5920	5920	5920	40
466	20230613	113100	163249340	5920	5920	5920	5920	0
467	20230613	113000	163249340	5920	5920	5920	5920	0
468	20230613	112900	163249340	5920	5920	5920	5920	0
469	20230613	112800	163249340	5920	5920	5920	5920	0
470	20230613	112700	163249340	5920	5920	5920	5920	0
471	20230613	112600	163249340	5920	5920	5920	5920	1
472	20230613	112500	163243420	5910	5910	5910	5910	50
473	20230613	112400	162947920	5920	5920	5920	5920	0
474	20230613	112300	162947920	5920	5920	5920	5920	0
475	20230613	112200	162947920	5920	5910	5920	5910	7
476	20230613	112100	162906540	5910	5910	5910	5910	0
477	20230613	112000	162906540	5910	5910	5910	5910	0
478	20230613	111900	162906540	5910	5910	5910	5910	0
479	20230613	111800	162906540	5910	5910	5910	5910	0
480	20230613	111700	162906540	5910	5910	5910	5910	96
481	20230613	111600	162339180	5910	5910	5910	5910	0
482	20230613	111500	162339180	5910	5910	5910	5910	0
483	20230613	111400	162339180	5910	5910	5910	5910	7
484	20230613	111300	162297810	5910	5910	5910	5910	2
485	20230613	111200	162285990	5900	5890	5900	5890	1609
486	20230613	111100	152794890	5900	5900	5900	5900	0
487	20230613	111000	152794890	5900	5900	5900	5900	4
488	20230613	110900	152771290	5900	5900	5900	5900	0
489	20230613	110800	152771290	5900	5900	5900	5900	90
490	20230613	110700	152240290	5900	5890	5900	5890	2
491	20230613	110600	152228500	5900	5900	5900	5900	0
492	20230613	110500	152228500	5900	5900	5900	5900	0
493	20230613	110400	152228500	5900	5890	5900	5890	410
494	20230613	110300	149810500	5900	5900	5900	5900	169
495	20230613	110200	148813400	5900	5900	5900	5900	0
496	20230613	110100	148813400	5900	5900	5900	5900	0
497	20230613	110000	148813400	5900	5900	5900	5900	0
498	20230613	105900	148813400	5900	5900	5900	5900	0
499	20230613	105800	148813400	5900	5900	5900	5900	0
500	20230613	105700	148813400	5900	5900	5900	5900	0
501	20230613	105600	148813400	5900	5900	5900	5900	100
502	20230613	105500	148223400	5900	5900	5900	5900	0
503	20230613	105400	148223400	5900	5900	5900	5900	34
504	20230613	105300	148022800	5900	5900	5900	5900	0
505	20230613	105200	148022800	5900	5900	5900	5900	0
506	20230613	105100	148022800	5900	5900	5900	5900	1
507	20230613	105000	148016900	5870	5870	5870	5870	751
508	20230613	104900	143608530	5880	5880	5880	5880	0
509	20230613	104800	143608530	5880	5880	5880	5880	0
510	20230613	104700	143608530	5880	5880	5880	5880	2844
511	20230613	104600	126885810	5880	5860	5880	5860	3862
512	20230613	104500	104177270	5860	5880	5880	5860	3201
513	20230613	104400	85356790	5880	5880	5880	5880	200
514	20230613	104300	84180790	5890	5890	5890	5890	0
515	20230613	104200	84180790	5890	5890	5890	5890	85
516	20230613	104100	83680140	5890	5890	5890	5890	1000
517	20230613	104000	77790140	5880	5880	5880	5880	0
518	20230613	103900	77790140	5880	5890	5890	5880	684
519	20230613	103800	73768180	5900	5900	5900	5900	0
520	20230613	103700	73768180	5900	5900	5900	5900	0
521	20230613	103600	73768180	5900	5900	5900	5900	1
522	20230613	103500	73762280	5890	5890	5890	5890	0
523	20230613	103400	73762280	5890	5890	5890	5890	7
524	20230613	103300	73721050	5890	5890	5890	5890	125
525	20230613	103200	72984800	5880	5880	5880	5880	0
526	20230613	103100	72984800	5880	5880	5880	5880	14
527	20230613	103000	72902480	5890	5900	5900	5890	191
528	20230613	102900	71776050	5890	5880	5890	5880	199
529	20230613	102800	70603950	5890	5890	5890	5890	0
530	20230613	102700	70603950	5890	5890	5890	5890	0
531	20230613	102600	70603950	5890	5860	5890	5860	16
532	20230613	102500	70510140	5860	5860	5860	5860	0
533	20230613	102400	70510140	5860	5860	5860	5860	0
534	20230613	102300	70510140	5860	5860	5860	5860	0
535	20230613	102200	70510140	5860	5870	5870	5860	230
536	20230613	102100	69161630	5890	5890	5890	5890	0
537	20230613	102000	69161630	5890	5890	5890	5890	0
538	20230613	101900	69161630	5890	5890	5890	5890	0
539	20230613	101800	69161630	5890	5890	5890	5890	0
540	20230613	101700	69161630	5890	5890	5890	5890	11
541	20230613	101600	69096840	5900	5890	5900	5890	2
542	20230613	101500	69085050	5890	5890	5890	5890	24
543	20230613	101400	68943690	5880	5880	5880	5880	0
544	20230613	101300	68943690	5880	5880	5900	5880	5
545	20230613	101200	68914250	5900	5880	5900	5880	33
546	20230613	101100	68719880	5890	5880	5890	5880	14
547	20230613	101000	68637490	5850	5850	5850	5850	0
548	20230613	100900	68637490	5850	5850	5850	5850	0
549	20230613	100800	68637490	5850	5850	5850	5850	0
550	20230613	100700	68637490	5850	5850	5850	5850	0
551	20230613	100600	68637490	5850	5850	5850	5850	0
552	20230613	100500	68637490	5850	5850	5850	5850	0
553	20230613	100400	68637490	5850	5850	5850	5850	0
554	20230613	100300	68637490	5850	5850	5850	5850	0
555	20230613	100200	68637490	5850	5850	5850	5850	10
556	20230613	100100	68578990	5900	5870	5900	5870	84
557	20230613	100000	68083420	5900	5860	5900	5860	301
558	20230613	095900	66319520	5860	5860	5860	5860	215
559	20230613	095800	65059620	5860	5860	5860	5860	0
560	20230613	095700	65059620	5860	5860	5860	5860	100
561	20230613	095600	64473620	5860	5860	5860	5860	0
562	20230613	095500	64473620	5860	5860	5860	5860	300
563	20230613	095400	62715620	5860	5860	5860	5860	300
564	20230613	095300	60957620	5910	5910	5910	5910	0
565	20230613	095200	60957620	5910	5910	5910	5910	0
566	20230613	095100	60957620	5910	5910	5910	5910	0
567	20230613	095000	60957620	5910	5910	5910	5910	0
568	20230613	094900	60957620	5910	5910	5910	5910	0
569	20230613	094800	60957620	5910	5910	5910	5910	0
570	20230613	094700	60957620	5910	5910	5910	5910	0
571	20230613	094600	60957620	5910	5910	5910	5910	0
572	20230613	094500	60957620	5910	5910	5910	5910	0
573	20230613	094400	60957620	5910	5910	5910	5910	0
574	20230613	094300	60957620	5910	5910	5910	5910	0
575	20230613	094200	60957620	5910	5860	5910	5860	121
576	20230613	094100	60244810	5860	5860	5860	5860	0
577	20230613	094000	60244810	5860	5870	5870	5860	280
578	20230613	093900	58603210	5910	5880	5910	5880	21
579	20230613	093800	58479610	5860	5860	5860	5860	40
580	20230613	093700	58245210	5870	5860	5870	5860	394
581	20230613	093600	55932770	5870	5870	5870	5870	0
582	20230613	093500	55932770	5870	5870	5870	5870	0
583	20230613	093400	55932770	5870	5870	5870	5870	0
584	20230613	093300	55932770	5870	5870	5870	5870	0
585	20230613	093200	55932770	5870	5870	5870	5870	0
586	20230613	093100	55932770	5870	5870	5870	5870	1
587	20230613	093000	55926900	5850	5890	5890	5850	201
588	20230613	092900	54744770	5910	5910	5910	5910	0
589	20230613	092800	54744770	5910	5910	5910	5910	0
590	20230613	092700	54744770	5910	5910	5910	5910	11
591	20230613	092600	54679760	5920	5910	5920	5910	8
592	20230613	092500	54632440	5920	5910	5920	5910	2
593	20230613	092400	54620610	5910	5910	5910	5910	175
594	20230613	092300	53586360	5920	5910	5950	5910	32
595	20230613	092200	53396530	5890	5910	5940	5890	415
596	20230613	092100	50938720	5920	5940	5950	5900	309
597	20230613	092000	49104620	5950	5890	5950	5890	506
598	20230613	091900	46111460	5890	5890	5890	5890	0
599	20230613	091800	46111460	5890	5860	5890	5860	445
600	20230613	091700	43496710	5840	5840	5840	5840	0
601	20230613	091600	43496710	5840	5840	5840	5840	0
602	20230613	091500	43496710	5840	5840	5840	5840	13
603	20230613	091400	43420790	5840	5840	5840	5840	505
604	20230613	091300	40471590	5840	5840	5840	5840	0
605	20230613	091200	40471590	5840	5840	5840	5840	709
606	20230613	091100	36331030	5850	5860	5860	5850	1147
607	20230613	091000	29617280	5880	5880	5880	5880	0
608	20230613	090900	29617280	5880	5850	5880	5850	728
609	20230613	090800	25350930	5850	5850	5850	5850	23
610	20230613	090700	25216380	5850	5850	5850	5850	5
611	20230613	090600	25187130	5840	5840	5850	5840	1424
612	20230613	090500	16870030	5820	5830	5840	5820	350
613	20230613	090400	14827060	5840	5820	5840	5820	195
614	20230613	090300	13692100	5820	5820	5820	5820	1
615	20230613	090200	13686280	5830	5820	5830	5820	198
616	20230613	090100	12533300	5850	5850	5850	5850	0
617	20230613	090000	12533300	5850	5800	5850	5800	2160