KissMeData/032300/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194800	228158080	19780	19780	19780	19780	268
3	20230613	194700	228158080	19780	19780	19780	19780	0
4	20230613	194600	228158080	19780	19780	19780	19780	0
5	20230613	194500	228158080	19780	19780	19780	19780	0
6	20230613	194400	228158080	19780	19780	19780	19780	0
7	20230613	194300	228158080	19780	19780	19780	19780	0
8	20230613	194200	228158080	19780	19780	19780	19780	0
9	20230613	194100	228158080	19780	19780	19780	19780	0
10	20230613	194000	228158080	19780	19780	19780	19780	0
11	20230613	193900	228158080	19780	19780	19780	19780	0
12	20230613	193800	228158080	19780	19780	19780	19780	0
13	20230613	193700	228158080	19780	19780	19780	19780	0
14	20230613	193600	228158080	19780	19780	19780	19780	0
15	20230613	193500	228158080	19780	19780	19780	19780	0
16	20230613	193400	228158080	19780	19780	19780	19780	0
17	20230613	193300	228158080	19780	19780	19780	19780	0
18	20230613	193200	228158080	19780	19780	19780	19780	0
19	20230613	193100	228158080	19780	19780	19780	19780	0
20	20230613	193000	228158080	19780	19780	19780	19780	0
21	20230613	192900	228158080	19780	19780	19780	19780	0
22	20230613	192800	228158080	19780	19780	19780	19780	0
23	20230613	192700	228158080	19780	19780	19780	19780	0
24	20230613	192600	228158080	19780	19780	19780	19780	0
25	20230613	192500	228158080	19780	19780	19780	19780	0
26	20230613	192400	228158080	19780	19780	19780	19780	0
27	20230613	192300	228158080	19780	19780	19780	19780	0
28	20230613	192200	228158080	19780	19780	19780	19780	0
29	20230613	192100	228158080	19780	19780	19780	19780	0
30	20230613	192000	228158080	19780	19780	19780	19780	0
31	20230613	191900	228158080	19780	19780	19780	19780	0
32	20230613	191800	228158080	19780	19780	19780	19780	268
33	20230613	191700	228158080	19780	19780	19780	19780	0
34	20230613	191600	228158080	19780	19780	19780	19780	0
35	20230613	191500	228158080	19780	19780	19780	19780	0
36	20230613	191400	228158080	19780	19780	19780	19780	0
37	20230613	191300	228158080	19780	19780	19780	19780	0
38	20230613	191200	228158080	19780	19780	19780	19780	0
39	20230613	191100	228158080	19780	19780	19780	19780	0
40	20230613	191000	228158080	19780	19780	19780	19780	0
41	20230613	190900	228158080	19780	19780	19780	19780	0
42	20230613	190800	228158080	19780	19780	19780	19780	0
43	20230613	190700	228158080	19780	19780	19780	19780	0
44	20230613	190600	228158080	19780	19780	19780	19780	0
45	20230613	190500	228158080	19780	19780	19780	19780	0
46	20230613	190400	228158080	19780	19780	19780	19780	0
47	20230613	190300	228158080	19780	19780	19780	19780	0
48	20230613	190200	228158080	19780	19780	19780	19780	0
49	20230613	190100	228158080	19780	19780	19780	19780	0
50	20230613	190000	228158080	19780	19780	19780	19780	0
51	20230613	185900	228158080	19780	19780	19780	19780	0
52	20230613	185800	228158080	19780	19780	19780	19780	0
53	20230613	185700	228158080	19780	19780	19780	19780	0
54	20230613	185600	228158080	19780	19780	19780	19780	0
55	20230613	185500	228158080	19780	19780	19780	19780	0
56	20230613	185400	228158080	19780	19780	19780	19780	0
57	20230613	185300	228158080	19780	19780	19780	19780	0
58	20230613	185200	228158080	19780	19780	19780	19780	0
59	20230613	185100	228158080	19780	19780	19780	19780	0
60	20230613	185000	228158080	19780	19780	19780	19780	0
61	20230613	184900	228158080	19780	19780	19780	19780	0
62	20230613	184800	228158080	19780	19780	19780	19780	268
63	20230613	184700	228158080	19780	19780	19780	19780	0
64	20230613	184600	228158080	19780	19780	19780	19780	0
65	20230613	184500	228158080	19780	19780	19780	19780	0
66	20230613	184400	228158080	19780	19780	19780	19780	0
67	20230613	184300	228158080	19780	19780	19780	19780	0
68	20230613	184200	228158080	19780	19780	19780	19780	0
69	20230613	184100	228158080	19780	19780	19780	19780	0
70	20230613	184000	228158080	19780	19780	19780	19780	0
71	20230613	183900	228158080	19780	19780	19780	19780	0
72	20230613	183800	228158080	19780	19780	19780	19780	0
73	20230613	183700	228158080	19780	19780	19780	19780	0
74	20230613	183600	228158080	19780	19780	19780	19780	0
75	20230613	183500	228158080	19780	19780	19780	19780	0
76	20230613	183400	228158080	19780	19780	19780	19780	0
77	20230613	183300	228158080	19780	19780	19780	19780	0
78	20230613	183200	228158080	19780	19780	19780	19780	0
79	20230613	183100	228158080	19780	19780	19780	19780	0
80	20230613	183000	228158080	19780	19780	19780	19780	0
81	20230613	182900	228158080	19780	19780	19780	19780	0
82	20230613	182800	228158080	19780	19780	19780	19780	0
83	20230613	182700	228158080	19780	19780	19780	19780	0
84	20230613	182600	228158080	19780	19780	19780	19780	0
85	20230613	182500	228158080	19780	19780	19780	19780	0
86	20230613	182400	228158080	19780	19780	19780	19780	0
87	20230613	182300	228158080	19780	19780	19780	19780	0
88	20230613	182200	228158080	19780	19780	19780	19780	0
89	20230613	182100	228158080	19780	19780	19780	19780	0
90	20230613	182000	228158080	19780	19780	19780	19780	0
91	20230613	181900	228158080	19780	19780	19780	19780	0
92	20230613	181800	228158080	19780	19780	19780	19780	268
93	20230613	181700	228158080	19780	19780	19780	19780	0
94	20230613	181600	228158080	19780	19780	19780	19780	0
95	20230613	181500	228158080	19780	19780	19780	19780	0
96	20230613	181400	228158080	19780	19780	19780	19780	0
97	20230613	181300	228158080	19780	19780	19780	19780	0
98	20230613	181200	228158080	19780	19780	19780	19780	0
99	20230613	181100	228158080	19780	19780	19780	19780	0
100	20230613	181000	228158080	19780	19780	19780	19780	0
101	20230613	180900	228158080	19780	19780	19780	19780	0
102	20230613	180800	228158080	19780	19780	19780	19780	0
103	20230613	180700	228158080	19780	19780	19780	19780	0
104	20230613	180600	228158080	19780	19780	19780	19780	0
105	20230613	180500	228158080	19780	19780	19780	19780	0
106	20230613	180400	228158080	19780	19780	19780	19780	0
107	20230613	180300	228158080	19780	19780	19780	19780	0
108	20230613	180200	228158080	19780	19780	19780	19780	0
109	20230613	180100	228158080	19780	19780	19780	19780	0
110	20230613	180000	228158080	19780	19780	19780	19780	0
111	20230613	175900	228158080	19780	19780	19780	19780	0
112	20230613	175800	228158080	19780	19780	19780	19780	0
113	20230613	175700	228158080	19780	19780	19780	19780	0
114	20230613	175600	228158080	19780	19780	19780	19780	0
115	20230613	175500	228158080	19780	19780	19780	19780	0
116	20230613	175400	228158080	19780	19780	19780	19780	0
117	20230613	175300	228158080	19780	19780	19780	19780	0
118	20230613	175200	228158080	19780	19780	19780	19780	0
119	20230613	175100	228158080	19780	19780	19780	19780	0
120	20230613	175000	228158080	19780	19780	19780	19780	0
121	20230613	174900	228158080	19780	19780	19780	19780	0
122	20230613	174800	228158080	19780	19780	19780	19780	268
123	20230613	174700	228158080	19780	19780	19780	19780	0
124	20230613	174600	228158080	19780	19780	19780	19780	0
125	20230613	174500	228158080	19780	19780	19780	19780	0
126	20230613	174400	228158080	19780	19780	19780	19780	0
127	20230613	174300	228158080	19780	19780	19780	19780	0
128	20230613	174200	228158080	19780	19780	19780	19780	0
129	20230613	174100	228158080	19780	19780	19780	19780	0
130	20230613	174000	228158080	19780	19780	19780	19780	0
131	20230613	173900	228158080	19780	19780	19780	19780	0
132	20230613	173800	228158080	19780	19780	19780	19780	0
133	20230613	173700	228158080	19780	19780	19780	19780	0
134	20230613	173600	228158080	19780	19780	19780	19780	0
135	20230613	173500	228158080	19780	19780	19780	19780	0
136	20230613	173400	228158080	19780	19780	19780	19780	0
137	20230613	173300	228158080	19780	19780	19780	19780	0
138	20230613	173200	228158080	19780	19780	19780	19780	0
139	20230613	173100	228158080	19780	19780	19780	19780	0
140	20230613	173000	228158080	19780	19780	19780	19780	0
141	20230613	172900	228158080	19780	19780	19780	19780	0
142	20230613	172800	228158080	19780	19780	19780	19780	0
143	20230613	172700	228158080	19780	19780	19780	19780	0
144	20230613	172600	228158080	19780	19780	19780	19780	0
145	20230613	172500	228158080	19780	19780	19780	19780	0
146	20230613	172400	228158080	19780	19780	19780	19780	0
147	20230613	172300	228158080	19780	19780	19780	19780	0
148	20230613	172200	228158080	19780	19780	19780	19780	0
149	20230613	172100	228158080	19780	19780	19780	19780	0
150	20230613	172000	228158080	19780	19780	19780	19780	0
151	20230613	171900	228158080	19780	19780	19780	19780	0
152	20230613	171800	228158080	19780	19780	19780	19780	268
153	20230613	171700	228158080	19780	19780	19780	19780	0
154	20230613	171600	228158080	19780	19780	19780	19780	0
155	20230613	171500	228158080	19780	19780	19780	19780	0
156	20230613	171400	228158080	19780	19780	19780	19780	0
157	20230613	171300	228158080	19780	19780	19780	19780	0
158	20230613	171200	228158080	19780	19780	19780	19780	0
159	20230613	171100	228158080	19780	19780	19780	19780	0
160	20230613	171000	228158080	19780	19780	19780	19780	0
161	20230613	170900	228158080	19780	19780	19780	19780	0
162	20230613	170800	228158080	19780	19780	19780	19780	0
163	20230613	170700	228158080	19780	19780	19780	19780	0
164	20230613	170600	228158080	19780	19780	19780	19780	0
165	20230613	170500	228158080	19780	19780	19780	19780	0
166	20230613	170400	228158080	19780	19780	19780	19780	0
167	20230613	170300	228158080	19780	19780	19780	19780	0
168	20230613	170200	228158080	19780	19780	19780	19780	0
169	20230613	170100	228158080	19780	19780	19780	19780	0
170	20230613	170000	228158080	19780	19780	19780	19780	0
171	20230613	165900	228158080	19780	19780	19780	19780	0
172	20230613	165800	228158080	19780	19780	19780	19780	0
173	20230613	165700	228158080	19780	19780	19780	19780	0
174	20230613	165600	228158080	19780	19780	19780	19780	0
175	20230613	165500	228158080	19780	19780	19780	19780	0
176	20230613	165400	228158080	19780	19780	19780	19780	0
177	20230613	165300	228158080	19780	19780	19780	19780	0
178	20230613	165200	228158080	19780	19780	19780	19780	0
179	20230613	165100	228158080	19780	19780	19780	19780	0
180	20230613	165000	228158080	19780	19780	19780	19780	0
181	20230613	164900	228158080	19780	19780	19780	19780	0
182	20230613	164800	228158080	19780	19780	19780	19780	268
183	20230613	164700	228158080	19780	19780	19780	19780	0
184	20230613	164600	228158080	19780	19780	19780	19780	0
185	20230613	164500	228158080	19780	19780	19780	19780	0
186	20230613	164400	228158080	19780	19780	19780	19780	0
187	20230613	164300	228158080	19780	19780	19780	19780	0
188	20230613	164200	228158080	19780	19780	19780	19780	0
189	20230613	164100	228158080	19780	19780	19780	19780	0
190	20230613	164000	228158080	19780	19780	19780	19780	0
191	20230613	163900	228158080	19780	19780	19780	19780	0
192	20230613	163800	228158080	19780	19780	19780	19780	0
193	20230613	163700	228158080	19780	19780	19780	19780	0
194	20230613	163600	228158080	19780	19780	19780	19780	0
195	20230613	163500	228158080	19780	19780	19780	19780	0
196	20230613	163400	228158080	19780	19780	19780	19780	0
197	20230613	163300	228158080	19780	19780	19780	19780	0
198	20230613	163200	228158080	19780	19780	19780	19780	0
199	20230613	163100	228158080	19780	19780	19780	19780	0
200	20230613	163000	228158080	19780	19780	19780	19780	0
201	20230613	162900	228158080	19780	19780	19780	19780	0
202	20230613	162800	228158080	19780	19780	19780	19780	0
203	20230613	162700	228158080	19780	19780	19780	19780	0
204	20230613	162600	228158080	19780	19780	19780	19780	0
205	20230613	162500	228158080	19780	19780	19780	19780	0
206	20230613	162400	228158080	19780	19780	19780	19780	0
207	20230613	162300	228158080	19780	19780	19780	19780	0
208	20230613	162200	228158080	19780	19780	19780	19780	0
209	20230613	162100	228158080	19780	19780	19780	19780	0
210	20230613	162000	228158080	19780	19780	19780	19780	0
211	20230613	161900	228158080	19780	19780	19780	19780	0
212	20230613	161800	228158080	19780	19780	19780	19780	268
213	20230613	161700	228158080	19780	19780	19780	19780	0
214	20230613	161600	228158080	19780	19780	19780	19780	0
215	20230613	161500	228158080	19780	19780	19780	19780	0
216	20230613	161400	228158080	19780	19780	19780	19780	0
217	20230613	161300	228158080	19780	19780	19780	19780	0
218	20230613	161200	228158080	19780	19780	19780	19780	0
219	20230613	161100	228158080	19780	19780	19780	19780	0
220	20230613	161000	228158080	19780	19780	19780	19780	0
221	20230613	160900	228158080	19780	19780	19780	19780	0
222	20230613	160800	228158080	19780	19780	19780	19780	0
223	20230613	160700	228158080	19780	19780	19780	19780	0
224	20230613	160600	228158080	19780	19780	19780	19780	0
225	20230613	160500	228158080	19780	19780	19780	19780	0
226	20230613	160400	228158080	19780	19780	19780	19780	0
227	20230613	160300	228158080	19780	19780	19780	19780	0
228	20230613	160200	228158080	19780	19780	19780	19780	0
229	20230613	160100	228158080	19780	19780	19780	19780	0
230	20230613	160000	228158080	19780	19780	19780	19780	0
231	20230613	155900	228158080	19780	19780	19780	19780	0
232	20230613	155800	228158080	19780	19780	19780	19780	0
233	20230613	155700	228158080	19780	19780	19780	19780	0
234	20230613	155600	228158080	19780	19780	19780	19780	0
235	20230613	155500	228158080	19780	19780	19780	19780	0
236	20230613	155400	228158080	19780	19780	19780	19780	0
237	20230613	155300	228158080	19780	19780	19780	19780	0
238	20230613	155200	228158080	19780	19780	19780	19780	0
239	20230613	155100	228158080	19780	19780	19780	19780	0
240	20230613	155000	228158080	19780	19780	19780	19780	0
241	20230613	154900	228158080	19780	19780	19780	19780	0
242	20230613	154800	228158080	19780	19780	19780	19780	268
243	20230613	154700	228158080	19780	19780	19780	19780	0
244	20230613	154600	228158080	19780	19780	19780	19780	0
245	20230613	154500	228158080	19780	19780	19780	19780	0
246	20230613	154400	228158080	19780	19780	19780	19780	0
247	20230613	154300	228158080	19780	19780	19780	19780	0
248	20230613	154200	228158080	19780	19780	19780	19780	0
249	20230613	154100	228158080	19780	19780	19780	19780	0
250	20230613	154000	228158080	19780	19780	19780	19780	0
251	20230613	153900	228158080	19780	19780	19780	19780	0
252	20230613	153800	228158080	19780	19780	19780	19780	0
253	20230613	153700	228158080	19780	19780	19780	19780	0
254	20230613	153600	228158080	19780	19780	19780	19780	0
255	20230613	153500	228158080	19780	19780	19780	19780	0
256	20230613	153400	228158080	19780	19780	19780	19780	0
257	20230613	153300	228158080	19780	19780	19780	19780	0
258	20230613	153200	228158080	19780	19780	19780	19780	0
259	20230613	153100	228158080	19780	19780	19780	19780	0
260	20230613	153000	228158080	19780	19780	19780	19780	268
261	20230613	152900	222857040	19790	19790	19790	19790	0
262	20230613	152800	222857040	19790	19790	19790	19790	0
263	20230613	152700	222857040	19790	19790	19790	19790	0
264	20230613	152600	222857040	19790	19790	19790	19790	0
265	20230613	152500	222857040	19790	19790	19790	19790	0
266	20230613	152400	222857040	19790	19790	19790	19790	0
267	20230613	152300	222857040	19790	19790	19790	19790	0
268	20230613	152200	222857040	19790	19790	19790	19790	0
269	20230613	152100	222857040	19790	19790	19790	19790	0
270	20230613	152000	222857040	19790	19790	19790	19790	0
271	20230613	151900	222857040	19790	19790	19790	19790	39
272	20230613	151800	222085230	19790	19790	19790	19790	2
273	20230613	151700	222045650	19790	19790	19790	19780	202
274	20230613	151600	218049460	19800	19800	19800	19800	92
275	20230613	151500	216227860	19800	19800	19800	19800	0
276	20230613	151400	216227860	19800	19800	19800	19800	150
277	20230613	151300	213257860	19800	19800	19800	19800	2
278	20230613	151200	213218260	19800	19800	19800	19800	62
279	20230613	151100	211990660	19810	19810	19810	19810	417
280	20230613	151000	203729890	19820	19820	19820	19820	207
281	20230613	150900	199627150	19820	19820	19820	19820	22
282	20230613	150800	199191110	19820	19820	19820	19820	2
283	20230613	150700	199151470	19820	19820	19820	19820	0
284	20230613	150600	199151470	19820	19820	19820	19820	0
285	20230613	150500	199151470	19820	19820	19820	19820	10
286	20230613	150400	198953270	19820	19820	19820	19820	0
287	20230613	150300	198953270	19820	19820	19820	19820	31
288	20230613	150200	198338850	19820	19820	19820	19820	0
289	20230613	150100	198338850	19820	19820	19820	19820	0
290	20230613	150000	198338850	19820	19820	19820	19820	190
291	20230613	145900	194573050	19820	19820	19820	19820	0
292	20230613	145800	194573050	19820	19820	19820	19820	0
293	20230613	145700	194573050	19820	19820	19820	19820	372
294	20230613	145600	187200010	19820	19860	19860	19820	11
295	20230613	145500	186981950	19820	19820	19820	19820	142
296	20230613	145400	184167510	19830	19830	19830	19830	30
297	20230613	145300	183572610	19820	19820	19820	19820	2
298	20230613	145200	183532970	19820	19820	19820	19820	10
299	20230613	145100	183334770	19820	19820	19820	19820	0
300	20230613	145000	183334770	19820	19820	19820	19820	140
301	20230613	144900	180559970	19870	19870	19870	19870	100
302	20230613	144800	178572970	19870	19870	19870	19870	0
303	20230613	144700	178572970	19870	19870	19870	19870	0
304	20230613	144600	178572970	19870	19870	19870	19870	1
305	20230613	144500	178553100	19870	19870	19870	19870	6
306	20230613	144400	178433880	19870	19870	19870	19870	1
307	20230613	144300	178414010	19830	19830	19830	19830	0
308	20230613	144200	178414010	19830	19830	19830	19830	3
309	20230613	144100	178354520	19870	19870	19870	19870	20
310	20230613	144000	177957120	19880	19880	19880	19880	0
311	20230613	143900	177957120	19880	19880	19880	19880	0
312	20230613	143800	177957120	19880	19880	19880	19880	0
313	20230613	143700	177957120	19880	19880	19880	19880	0
314	20230613	143600	177957120	19880	19880	19880	19880	0
315	20230613	143500	177957120	19880	19880	19880	19880	0
316	20230613	143400	177957120	19880	19880	19880	19880	0
317	20230613	143300	177957120	19880	19880	19880	19880	0
318	20230613	143200	177957120	19880	19880	19880	19880	0
319	20230613	143100	177957120	19880	19880	19880	19880	0
320	20230613	143000	177957120	19880	19880	19880	19880	0
321	20230613	142900	177957120	19880	19880	19880	19880	1
322	20230613	142800	177937240	19820	19830	19830	19820	27
323	20230613	142700	177401930	19880	19880	19880	19880	0
324	20230613	142600	177401930	19880	19880	19880	19880	0
325	20230613	142500	177401930	19880	19880	19880	19880	0
326	20230613	142400	177401930	19880	19880	19880	19880	0
327	20230613	142300	177401930	19880	19880	19880	19880	0
328	20230613	142200	177401930	19880	19880	19880	19880	1
329	20230613	142100	177382050	19820	19820	19820	19820	0
330	20230613	142000	177382050	19820	19820	19820	19820	0
331	20230613	141900	177382050	19820	19820	19820	19820	27
332	20230613	141800	176846910	19880	19880	19880	19880	0
333	20230613	141700	176846910	19880	19880	19880	19880	0
334	20230613	141600	176846910	19880	19880	19880	19880	0
335	20230613	141500	176846910	19880	19880	19880	19880	1
336	20230613	141400	176827030	19840	19840	19840	19840	3
337	20230613	141300	176767510	19880	19880	19880	19880	0
338	20230613	141200	176767510	19880	19880	19880	19880	0
339	20230613	141100	176767510	19880	19830	19880	19830	2
340	20230613	141000	176727800	19880	19880	19880	19880	0
341	20230613	140900	176727800	19880	19880	19880	19880	0
342	20230613	140800	176727800	19880	19880	19880	19880	0
343	20230613	140700	176727800	19880	19880	19880	19880	0
344	20230613	140600	176727800	19880	19880	19880	19880	3
345	20230613	140500	176668160	19820	19820	19820	19820	0
346	20230613	140400	176668160	19820	19820	19820	19820	0
347	20230613	140300	176668160	19820	19820	19820	19820	0
348	20230613	140200	176668160	19820	19820	19820	19820	0
349	20230613	140100	176668160	19820	19820	19820	19820	0
350	20230613	140000	176668160	19820	19820	19820	19820	0
351	20230613	135900	176668160	19820	19820	19820	19820	0
352	20230613	135800	176668160	19820	19820	19820	19820	19
353	20230613	135700	176291580	19820	19820	19820	19820	0
354	20230613	135600	176291580	19820	19820	19820	19820	1
355	20230613	135500	176271760	19820	19820	19820	19820	0
356	20230613	135400	176271760	19820	19820	19820	19820	0
357	20230613	135300	176271760	19820	19820	19820	19820	32
358	20230613	135200	175637520	19820	19820	19820	19820	0
359	20230613	135100	175637520	19820	19820	19820	19820	0
360	20230613	135000	175637520	19820	19820	19820	19820	0
361	20230613	134900	175637520	19820	19820	19820	19820	0
362	20230613	134800	175637520	19820	19840	19840	19820	115
363	20230613	134700	173357090	19840	19840	19840	19840	150
364	20230613	134600	170381090	19880	19880	19880	19880	0
365	20230613	134500	170381090	19880	19880	19880	19880	0
366	20230613	134400	170381090	19880	19880	19880	19880	57
367	20230613	134300	169247930	19880	19880	19880	19880	0
368	20230613	134200	169247930	19880	19880	19880	19880	0
369	20230613	134100	169247930	19880	19880	19880	19880	0
370	20230613	134000	169247930	19880	19830	19880	19830	3
371	20230613	133900	169188390	19830	19830	19830	19830	20
372	20230613	133800	168791790	19840	19840	19840	19840	0
373	20230613	133700	168791790	19840	19840	19840	19840	0
374	20230613	133600	168791790	19840	19840	19840	19840	1
375	20230613	133500	168771950	19830	19830	19830	19830	0
376	20230613	133400	168771950	19830	19830	19830	19830	0
377	20230613	133300	168771950	19830	19830	19830	19830	60
378	20230613	133200	167582150	19890	19890	19890	19890	0
379	20230613	133100	167582150	19890	19890	19890	19890	1
380	20230613	133000	167562260	19840	19840	19840	19840	0
381	20230613	132900	167562260	19840	19840	19840	19840	82
382	20230613	132800	165935380	19890	19890	19890	19890	0
383	20230613	132700	165935380	19890	19890	19890	19890	0
384	20230613	132600	165935380	19890	19890	19890	19890	0
385	20230613	132500	165935380	19890	19890	19890	19890	0
386	20230613	132400	165935380	19890	19890	19890	19890	0
387	20230613	132300	165935380	19890	19890	19890	19890	0
388	20230613	132200	165935380	19890	19890	19890	19890	150
389	20230613	132100	162951880	19890	19890	19890	19890	1
390	20230613	132000	162931990	19830	19830	19830	19830	0
391	20230613	131900	162931990	19830	19830	19830	19830	0
392	20230613	131800	162931990	19830	19830	19830	19830	0
393	20230613	131700	162931990	19830	19830	19830	19830	0
394	20230613	131600	162931990	19830	19830	19830	19830	0
395	20230613	131500	162931990	19830	19830	19830	19830	0
396	20230613	131400	162931990	19830	19830	19830	19830	0
397	20230613	131300	162931990	19830	19830	19830	19830	0
398	20230613	131200	162931990	19830	19830	19830	19830	0
399	20230613	131100	162931990	19830	19830	19830	19830	0
400	20230613	131000	162931990	19830	19830	19830	19830	112
401	20230613	130900	160711030	19820	19820	19820	19820	0
402	20230613	130800	160711030	19820	19820	19820	19820	0
403	20230613	130700	160711030	19820	19820	19820	19820	0
404	20230613	130600	160711030	19820	19820	19820	19820	0
405	20230613	130500	160711030	19820	19830	19830	19820	191
406	20230613	130400	156923540	19840	19840	19840	19840	1
407	20230613	130300	156903700	19840	19860	19860	19840	34
408	20230613	130200	156228750	19870	19870	19870	19870	1
409	20230613	130100	156208880	19880	19880	19880	19880	1
410	20230613	130000	156189000	19890	19890	19890	19890	0
411	20230613	125900	156189000	19890	19880	19890	19880	200
412	20230613	125800	152211220	19880	19850	19880	19850	4
413	20230613	125700	152131760	19840	19840	19840	19840	0
414	20230613	125600	152131760	19840	19840	19840	19840	2
415	20230613	125500	152092080	19840	19840	19840	19840	1
416	20230613	125400	152072240	19840	19840	19840	19840	3
417	20230613	125300	152012720	19840	19840	19840	19840	3
418	20230613	125200	151953200	19830	19830	19830	19830	0
419	20230613	125100	151953200	19830	19830	19830	19830	0
420	20230613	125000	151953200	19830	19830	19830	19830	0
421	20230613	124900	151953200	19830	19830	19830	19830	0
422	20230613	124800	151953200	19830	19830	19830	19830	35
423	20230613	124700	151259150	19840	19840	19840	19840	0
424	20230613	124600	151259150	19840	19840	19840	19840	0
425	20230613	124500	151259150	19840	19840	19840	19840	0
426	20230613	124400	151259150	19840	19840	19840	19840	0
427	20230613	124300	151259150	19840	19840	19840	19840	0
428	20230613	124200	151259150	19840	19840	19840	19840	0
429	20230613	124100	151259150	19840	19840	19840	19840	2
430	20230613	124000	151219470	19840	19840	19840	19840	2
431	20230613	123900	151179790	19850	19850	19850	19850	0
432	20230613	123800	151179790	19850	19850	19850	19850	0
433	20230613	123700	151179790	19850	19850	19850	19850	0
434	20230613	123600	151179790	19850	19850	19850	19850	0
435	20230613	123500	151179790	19850	19860	19860	19850	13
436	20230613	123400	150921670	19860	19860	19860	19860	2
437	20230613	123300	150881950	19860	19860	19860	19860	2
438	20230613	123200	150842230	19870	19880	19880	19870	15
439	20230613	123100	150544080	19890	19890	19890	19890	0
440	20230613	123000	150544080	19890	19890	19890	19890	0
441	20230613	122900	150544080	19890	19890	19890	19890	0
442	20230613	122800	150544080	19890	19890	19890	19890	0
443	20230613	122700	150544080	19890	19890	19890	19890	0
444	20230613	122600	150544080	19890	19890	19890	19890	0
445	20230613	122500	150544080	19890	19890	19890	19890	0
446	20230613	122400	150544080	19890	19890	19890	19890	0
447	20230613	122300	150544080	19890	19890	19890	19890	0
448	20230613	122200	150544080	19890	19880	19890	19880	48
449	20230613	122100	149589370	19830	19830	19830	19830	54
450	20230613	122000	148518550	19820	19820	19820	19820	5
451	20230613	121900	148419450	19830	19830	19830	19830	0
452	20230613	121800	148419450	19830	19830	19830	19830	0
453	20230613	121700	148419450	19830	19830	19830	19830	1
454	20230613	121600	148399620	19830	19830	19830	19830	8
455	20230613	121500	148240980	19830	19830	19830	19830	0
456	20230613	121400	148240980	19830	19830	19830	19830	5
457	20230613	121300	148141830	19830	19820	19830	19820	2
458	20230613	121200	148102180	19820	19820	19820	19820	0
459	20230613	121100	148102180	19820	19820	19820	19820	27
460	20230613	121000	147567040	19820	19820	19820	19820	3
461	20230613	120900	147507580	19860	19860	19860	19860	0
462	20230613	120800	147507580	19860	19860	19860	19860	0
463	20230613	120700	147507580	19860	19860	19860	19860	0
464	20230613	120600	147507580	19860	19860	19860	19860	0
465	20230613	120500	147507580	19860	19860	19860	19860	2
466	20230613	120400	147467860	19860	19860	19860	19860	0
467	20230613	120300	147467860	19860	19860	19860	19860	0
468	20230613	120200	147467860	19860	19860	19860	19860	0
469	20230613	120100	147467860	19860	19860	19860	19860	2
470	20230613	120000	147428140	19820	19820	19820	19820	0
471	20230613	115900	147428140	19820	19820	19820	19820	0
472	20230613	115800	147428140	19820	19820	19820	19820	0
473	20230613	115700	147428140	19820	19820	19820	19820	20
474	20230613	115600	147031740	19820	19820	19820	19820	0
475	20230613	115500	147031740	19820	19820	19820	19820	1
476	20230613	115400	147011920	19820	19820	19820	19820	0
477	20230613	115300	147011920	19820	19820	19820	19820	0
478	20230613	115200	147011920	19820	19820	19820	19820	29
479	20230613	115100	146437140	19820	19820	19820	19820	0
480	20230613	115000	146437140	19820	19840	19840	19820	61
481	20230613	114900	145227370	19840	19840	19840	19840	3
482	20230613	114800	145167850	19840	19840	19840	19840	3
483	20230613	114700	145108330	19840	19840	19840	19840	3
484	20230613	114600	145048810	19850	19850	19850	19850	139
485	20230613	114500	142289660	19860	19860	19860	19860	0
486	20230613	114400	142289660	19860	19860	19860	19860	15
487	20230613	114300	141991760	19860	19860	19860	19860	0
488	20230613	114200	141991760	19860	19860	19860	19860	0
489	20230613	114100	141991760	19860	19860	19860	19860	3
490	20230613	114000	141932180	19860	19860	19860	19860	0
491	20230613	113900	141932180	19860	19860	19860	19860	0
492	20230613	113800	141932180	19860	19870	19870	19860	20
493	20230613	113700	141534880	19880	19880	19880	19880	0
494	20230613	113600	141534880	19880	19880	19880	19880	0
495	20230613	113500	141534880	19880	19880	19880	19880	0
496	20230613	113400	141534880	19880	19880	19880	19880	0
497	20230613	113300	141534880	19880	19860	19880	19850	23
498	20230613	113200	141078100	19860	19870	19870	19860	20
499	20230613	113100	140680890	19870	19880	19880	19870	31
500	20230613	113000	140064740	19890	19870	19890	19870	2
501	20230613	112900	140024980	19870	19870	19870	19870	8
502	20230613	112800	139866020	19880	19880	19880	19880	0
503	20230613	112700	139866020	19880	19880	19880	19880	0
504	20230613	112600	139866020	19880	19880	19880	19880	0
505	20230613	112500	139866020	19880	19880	19880	19880	0
506	20230613	112400	139866020	19880	19880	19880	19880	0
507	20230613	112300	139866020	19880	19880	19880	19880	0
508	20230613	112200	139866020	19880	19880	19880	19880	0
509	20230613	112100	139866020	19880	19880	19880	19880	0
510	20230613	112000	139866020	19880	19880	19880	19880	2
511	20230613	111900	139826260	19900	19900	19900	19900	0
512	20230613	111800	139826260	19900	19900	19900	19900	0
513	20230613	111700	139826260	19900	19900	19900	19900	0
514	20230613	111600	139826260	19900	19900	19900	19900	0
515	20230613	111500	139826260	19900	19900	19900	19900	260
516	20230613	111400	134652260	19870	19870	19870	19870	0
517	20230613	111300	134652260	19870	19870	19870	19870	0
518	20230613	111200	134652260	19870	19870	19870	19870	0
519	20230613	111100	134652260	19870	19870	19870	19870	0
520	20230613	111000	134652260	19870	19870	19870	19870	0
521	20230613	110900	134652260	19870	19870	19870	19870	1
522	20230613	110800	134632390	19880	19880	19880	19880	0
523	20230613	110700	134632390	19880	19880	19880	19880	47
524	20230613	110600	133698030	19880	19880	19880	19880	0
525	20230613	110500	133698030	19880	19880	19880	19880	2
526	20230613	110400	133658270	19880	19880	19880	19880	0
527	20230613	110300	133658270	19880	19880	19880	19880	0
528	20230613	110200	133658270	19880	19880	19880	19880	11
529	20230613	110100	133439590	19880	19900	19900	19880	6
530	20230613	110000	133320210	19880	19880	19880	19880	1
531	20230613	105900	133300330	19880	19880	19880	19880	12
532	20230613	105800	133061770	19880	19890	19890	19880	174
533	20230613	105700	129602460	19900	19900	19900	19900	0
534	20230613	105600	129602460	19900	19900	19900	19900	0
535	20230613	105500	129602460	19900	19900	19900	19900	0
536	20230613	105400	129602460	19900	19900	19900	19900	0
537	20230613	105300	129602460	19900	19900	19900	19900	0
538	20230613	105200	129602460	19900	19900	19900	19900	0
539	20230613	105100	129602460	19900	19900	19900	19900	0
540	20230613	105000	129602460	19900	19900	19900	19900	0
541	20230613	104900	129602460	19900	19900	19900	19900	0
542	20230613	104800	129602460	19900	19890	19900	19890	2
543	20230613	104700	129562670	19890	19890	19890	19890	0
544	20230613	104600	129562670	19890	19890	19890	19890	0
545	20230613	104500	129562670	19890	19890	19890	19890	3
546	20230613	104400	129503000	19900	19880	19900	19880	5
547	20230613	104300	129403580	19900	19880	19900	19880	57
548	20230613	104200	128270400	19900	19880	19900	19880	5
549	20230613	104100	128170960	19900	19880	19900	19880	5
550	20230613	104000	128071540	19900	19900	19900	19880	298
551	20230613	103900	122142530	19910	19910	19910	19910	18
552	20230613	103800	121784150	19920	19920	19920	19920	1
553	20230613	103700	121764230	19920	19920	19920	19920	0
554	20230613	103600	121764230	19920	19920	19920	19920	0
555	20230613	103500	121764230	19920	19920	19920	19920	0
556	20230613	103400	121764230	19920	19920	19920	19920	0
557	20230613	103300	121764230	19920	19930	19930	19920	39
558	20230613	103200	120987340	19930	19930	19930	19930	0
559	20230613	103100	120987340	19930	19930	19930	19930	0
560	20230613	103000	120987340	19930	19930	19930	19930	0
561	20230613	102900	120987340	19930	19930	19930	19930	17
562	20230613	102800	120648530	19930	19930	19930	19930	0
563	20230613	102700	120648530	19930	19930	19930	19930	1
564	20230613	102600	120628600	19930	19930	19930	19930	0
565	20230613	102500	120628600	19930	19930	19930	19930	0
566	20230613	102400	120628600	19930	19930	19930	19930	1
567	20230613	102300	120608670	19930	19940	19940	19930	57
568	20230613	102200	119472260	19940	19940	19940	19940	0
569	20230613	102100	119472260	19940	19940	19940	19940	0
570	20230613	102000	119472260	19940	19940	19940	19940	0
571	20230613	101900	119472260	19940	19940	19940	19940	7
572	20230613	101800	119332680	19940	19940	19940	19940	10
573	20230613	101700	119133280	19940	19940	19940	19940	0
574	20230613	101600	119133280	19940	19940	19940	19940	0
575	20230613	101500	119133280	19940	19940	19940	19940	13
576	20230613	101400	118874060	19940	19950	19950	19940	100
577	20230613	101300	116879370	19960	19960	19960	19960	0
578	20230613	101200	116879370	19960	19960	19960	19960	35
579	20230613	101100	116180770	19970	19970	19970	19970	18
580	20230613	101000	115821310	19970	19970	19970	19970	0
581	20230613	100900	115821310	19970	19970	19970	19970	0
582	20230613	100800	115821310	19970	19970	19970	19970	0
583	20230613	100700	115821310	19970	19980	19980	19970	9
584	20230613	100600	115641550	19980	19980	19980	19980	0
585	20230613	100500	115641550	19980	19980	19980	19980	12
586	20230613	100400	115401790	19980	19980	19980	19980	4
587	20230613	100300	115321870	19990	19990	19990	19990	15
588	20230613	100200	115022020	19990	19990	19990	19990	1
589	20230613	100100	115002030	20000	20000	20000	20000	0
590	20230613	100000	115002030	20000	20000	20000	20000	0
591	20230613	095900	115002030	20000	20000	20000	20000	0
592	20230613	095800	115002030	20000	20000	20000	20000	186
593	20230613	095700	111282030	20000	20000	20050	20000	12
594	20230613	095600	111041980	20050	20050	20050	20050	0
595	20230613	095500	111041980	20050	20050	20050	20050	0
596	20230613	095400	111041980	20050	20050	20050	20050	0
597	20230613	095300	111041980	20050	20050	20050	20050	0
598	20230613	095200	111041980	20050	20050	20050	20050	3
599	20230613	095100	110981830	20050	20000	20050	20000	39
600	20230613	095000	110200030	20000	20000	20050	20000	271
601	20230613	094900	104779980	20050	20050	20050	20050	0
602	20230613	094800	104779980	20050	20000	20050	20000	18
603	20230613	094700	104419430	20050	20050	20050	20050	7
604	20230613	094600	104279080	20050	20050	20050	20050	0
605	20230613	094500	104279080	20050	20050	20050	20050	12
606	20230613	094400	104038480	20100	20100	20100	20000	3
607	20230613	094300	103978280	20050	20050	20050	20050	3
608	20230613	094200	103918130	20050	20050	20050	20050	100
609	20230613	094100	101913130	20100	20100	20100	20100	10
610	20230613	094000	101712130	20100	20100	20100	20100	0
611	20230613	093900	101712130	20100	20100	20100	20100	0
612	20230613	093800	101712130	20100	20100	20100	20100	174
613	20230613	093700	98214730	20100	20100	20100	20100	165
614	20230613	093600	94898230	20100	20100	20100	20100	0
615	20230613	093500	94898230	20100	20100	20100	20100	1
616	20230613	093400	94878130	20100	20050	20100	20050	151
617	20230613	093300	91850530	20050	20050	20050	20050	329
618	20230613	093200	85254080	20050	20050	20050	20050	15
619	20230613	093100	84953330	20050	20050	20050	20050	5
620	20230613	093000	84853080	20100	20100	20100	20100	1
621	20230613	092900	84832980	20050	20050	20050	20050	254
622	20230613	092800	79740280	20050	20050	20050	20050	50
623	20230613	092700	78737780	20100	20050	20100	20050	104
624	20230613	092600	76647580	20050	20050	20050	20050	20
625	20230613	092500	76246580	20100	20100	20100	20100	0
626	20230613	092400	76246580	20100	20050	20150	20050	221
627	20230613	092300	71803930	20050	20050	20050	20050	16
628	20230613	092200	71483130	20100	20100	20100	20100	132
629	20230613	092100	68829930	20100	20100	20100	20100	2
630	20230613	092000	68789730	20100	20100	20100	20100	24
631	20230613	091900	68307330	20100	20050	20100	20050	444
632	20230613	091800	59382980	20100	20050	20100	20050	202
633	20230613	091700	55329480	20000	19960	20000	19960	1112
634	20230613	091600	33098110	19960	19910	19960	19910	312
635	20230613	091500	26879480	19900	19880	19900	19880	459
636	20230613	091400	17749480	19890	19890	19890	19890	0
637	20230613	091300	17749480	19890	19890	19890	19890	14
638	20230613	091200	17471020	19880	19870	19880	19870	57
639	20230613	091100	16338070	19870	19870	19880	19870	85
640	20230613	091000	14649080	19880	19880	19880	19880	0
641	20230613	090900	14649080	19880	19880	19880	19880	0
642	20230613	090800	14649080	19880	19880	19880	19880	0
643	20230613	090700	14649080	19880	19870	19880	19870	251
644	20230613	090600	9659800	19870	19870	19870	19870	0
645	20230613	090500	9659800	19870	19870	19870	19870	0
646	20230613	090400	9659800	19870	19870	19870	19870	10
647	20230613	090300	9461100	19870	19870	19870	19870	0
648	20230613	090200	9461100	19870	19870	19870	19870	11
649	20230613	090100	9242530	19850	19880	19880	19850	19
650	20230613	090000	8865110	19850	19810	19850	19810	447