KissMeData/002320/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	193000	221532210	19930	19930	19930	19930	1007
3	20230616	192900	221532210	19930	19930	19930	19930	0
4	20230616	192800	221532210	19930	19930	19930	19930	0
5	20230616	192700	221532210	19930	19930	19930	19930	0
6	20230616	192600	221532210	19930	19930	19930	19930	0
7	20230616	192500	221532210	19930	19930	19930	19930	0
8	20230616	192400	221532210	19930	19930	19930	19930	0
9	20230616	192300	221532210	19930	19930	19930	19930	0
10	20230616	192200	221532210	19930	19930	19930	19930	0
11	20230616	192100	221532210	19930	19930	19930	19930	0
12	20230616	192000	221532210	19930	19930	19930	19930	0
13	20230616	191900	221532210	19930	19930	19930	19930	0
14	20230616	191800	221532210	19930	19930	19930	19930	0
15	20230616	191700	221532210	19930	19930	19930	19930	0
16	20230616	191600	221532210	19930	19930	19930	19930	0
17	20230616	191500	221532210	19930	19930	19930	19930	0
18	20230616	191400	221532210	19930	19930	19930	19930	0
19	20230616	191300	221532210	19930	19930	19930	19930	0
20	20230616	191200	221532210	19930	19930	19930	19930	0
21	20230616	191100	221532210	19930	19930	19930	19930	0
22	20230616	191000	221532210	19930	19930	19930	19930	0
23	20230616	190900	221532210	19930	19930	19930	19930	0
24	20230616	190800	221532210	19930	19930	19930	19930	0
25	20230616	190700	221532210	19930	19930	19930	19930	0
26	20230616	190600	221532210	19930	19930	19930	19930	0
27	20230616	190500	221532210	19930	19930	19930	19930	0
28	20230616	190400	221532210	19930	19930	19930	19930	0
29	20230616	190300	221532210	19930	19930	19930	19930	0
30	20230616	190200	221532210	19930	19930	19930	19930	0
31	20230616	190100	221532210	19930	19930	19930	19930	0
32	20230616	190000	221532210	19930	19930	19930	19930	1007
33	20230616	185900	221532210	19930	19930	19930	19930	0
34	20230616	185800	221532210	19930	19930	19930	19930	0
35	20230616	185700	221532210	19930	19930	19930	19930	0
36	20230616	185600	221532210	19930	19930	19930	19930	0
37	20230616	185500	221532210	19930	19930	19930	19930	0
38	20230616	185400	221532210	19930	19930	19930	19930	0
39	20230616	185300	221532210	19930	19930	19930	19930	0
40	20230616	185200	221532210	19930	19930	19930	19930	0
41	20230616	185100	221532210	19930	19930	19930	19930	0
42	20230616	185000	221532210	19930	19930	19930	19930	0
43	20230616	184900	221532210	19930	19930	19930	19930	0
44	20230616	184800	221532210	19930	19930	19930	19930	0
45	20230616	184700	221532210	19930	19930	19930	19930	0
46	20230616	184600	221532210	19930	19930	19930	19930	0
47	20230616	184500	221532210	19930	19930	19930	19930	0
48	20230616	184400	221532210	19930	19930	19930	19930	0
49	20230616	184300	221532210	19930	19930	19930	19930	0
50	20230616	184200	221532210	19930	19930	19930	19930	0
51	20230616	184100	221532210	19930	19930	19930	19930	0
52	20230616	184000	221532210	19930	19930	19930	19930	0
53	20230616	183900	221532210	19930	19930	19930	19930	0
54	20230616	183800	221532210	19930	19930	19930	19930	0
55	20230616	183700	221532210	19930	19930	19930	19930	0
56	20230616	183600	221532210	19930	19930	19930	19930	0
57	20230616	183500	221532210	19930	19930	19930	19930	0
58	20230616	183400	221532210	19930	19930	19930	19930	0
59	20230616	183300	221532210	19930	19930	19930	19930	0
60	20230616	183200	221532210	19930	19930	19930	19930	0
61	20230616	183100	221532210	19930	19930	19930	19930	0
62	20230616	183000	221532210	19930	19930	19930	19930	1007
63	20230616	182900	221532210	19930	19930	19930	19930	0
64	20230616	182800	221532210	19930	19930	19930	19930	0
65	20230616	182700	221532210	19930	19930	19930	19930	0
66	20230616	182600	221532210	19930	19930	19930	19930	0
67	20230616	182500	221532210	19930	19930	19930	19930	0
68	20230616	182400	221532210	19930	19930	19930	19930	0
69	20230616	182300	221532210	19930	19930	19930	19930	0
70	20230616	182200	221532210	19930	19930	19930	19930	0
71	20230616	182100	221532210	19930	19930	19930	19930	0
72	20230616	182000	221532210	19930	19930	19930	19930	0
73	20230616	181900	221532210	19930	19930	19930	19930	0
74	20230616	181800	221532210	19930	19930	19930	19930	0
75	20230616	181700	221532210	19930	19930	19930	19930	0
76	20230616	181600	221532210	19930	19930	19930	19930	0
77	20230616	181500	221532210	19930	19930	19930	19930	0
78	20230616	181400	221532210	19930	19930	19930	19930	0
79	20230616	181300	221532210	19930	19930	19930	19930	0
80	20230616	181200	221532210	19930	19930	19930	19930	0
81	20230616	181100	221532210	19930	19930	19930	19930	0
82	20230616	181000	221532210	19930	19930	19930	19930	0
83	20230616	180900	221532210	19930	19930	19930	19930	0
84	20230616	180800	221532210	19930	19930	19930	19930	0
85	20230616	180700	221532210	19930	19930	19930	19930	0
86	20230616	180600	221532210	19930	19930	19930	19930	0
87	20230616	180500	221532210	19930	19930	19930	19930	0
88	20230616	180400	221532210	19930	19930	19930	19930	0
89	20230616	180300	221532210	19930	19930	19930	19930	0
90	20230616	180200	221532210	19930	19930	19930	19930	0
91	20230616	180100	221532210	19930	19930	19930	19930	0
92	20230616	180000	221532210	19930	19930	19930	19930	1007
93	20230616	175900	221532210	19930	19930	19930	19930	0
94	20230616	175800	221532210	19930	19930	19930	19930	0
95	20230616	175700	221532210	19930	19930	19930	19930	0
96	20230616	175600	221532210	19930	19930	19930	19930	0
97	20230616	175500	221532210	19930	19930	19930	19930	0
98	20230616	175400	221532210	19930	19930	19930	19930	0
99	20230616	175300	221532210	19930	19930	19930	19930	0
100	20230616	175200	221532210	19930	19930	19930	19930	0
101	20230616	175100	221532210	19930	19930	19930	19930	0
102	20230616	175000	221532210	19930	19930	19930	19930	0
103	20230616	174900	221532210	19930	19930	19930	19930	0
104	20230616	174800	221532210	19930	19930	19930	19930	0
105	20230616	174700	221532210	19930	19930	19930	19930	0
106	20230616	174600	221532210	19930	19930	19930	19930	0
107	20230616	174500	221532210	19930	19930	19930	19930	0
108	20230616	174400	221532210	19930	19930	19930	19930	0
109	20230616	174300	221532210	19930	19930	19930	19930	0
110	20230616	174200	221532210	19930	19930	19930	19930	0
111	20230616	174100	221532210	19930	19930	19930	19930	0
112	20230616	174000	221532210	19930	19930	19930	19930	0
113	20230616	173900	221532210	19930	19930	19930	19930	0
114	20230616	173800	221532210	19930	19930	19930	19930	0
115	20230616	173700	221532210	19930	19930	19930	19930	0
116	20230616	173600	221532210	19930	19930	19930	19930	0
117	20230616	173500	221532210	19930	19930	19930	19930	0
118	20230616	173400	221532210	19930	19930	19930	19930	0
119	20230616	173300	221532210	19930	19930	19930	19930	0
120	20230616	173200	221532210	19930	19930	19930	19930	0
121	20230616	173100	221532210	19930	19930	19930	19930	0
122	20230616	173000	221532210	19930	19930	19930	19930	1007
123	20230616	172900	221532210	19930	19930	19930	19930	0
124	20230616	172800	221532210	19930	19930	19930	19930	0
125	20230616	172700	221532210	19930	19930	19930	19930	0
126	20230616	172600	221532210	19930	19930	19930	19930	0
127	20230616	172500	221532210	19930	19930	19930	19930	0
128	20230616	172400	221532210	19930	19930	19930	19930	0
129	20230616	172300	221532210	19930	19930	19930	19930	0
130	20230616	172200	221532210	19930	19930	19930	19930	0
131	20230616	172100	221532210	19930	19930	19930	19930	0
132	20230616	172000	221532210	19930	19930	19930	19930	0
133	20230616	171900	221532210	19930	19930	19930	19930	0
134	20230616	171800	221532210	19930	19930	19930	19930	0
135	20230616	171700	221532210	19930	19930	19930	19930	0
136	20230616	171600	221532210	19930	19930	19930	19930	0
137	20230616	171500	221532210	19930	19930	19930	19930	0
138	20230616	171400	221532210	19930	19930	19930	19930	0
139	20230616	171300	221532210	19930	19930	19930	19930	0
140	20230616	171200	221532210	19930	19930	19930	19930	0
141	20230616	171100	221532210	19930	19930	19930	19930	0
142	20230616	171000	221532210	19930	19930	19930	19930	0
143	20230616	170900	221532210	19930	19930	19930	19930	0
144	20230616	170800	221532210	19930	19930	19930	19930	0
145	20230616	170700	221532210	19930	19930	19930	19930	0
146	20230616	170600	221532210	19930	19930	19930	19930	0
147	20230616	170500	221532210	19930	19930	19930	19930	0
148	20230616	170400	221532210	19930	19930	19930	19930	0
149	20230616	170300	221532210	19930	19930	19930	19930	0
150	20230616	170200	221532210	19930	19930	19930	19930	0
151	20230616	170100	221532210	19930	19930	19930	19930	0
152	20230616	170000	221532210	19930	19930	19930	19930	1007
153	20230616	165900	221532210	19930	19930	19930	19930	0
154	20230616	165800	221532210	19930	19930	19930	19930	0
155	20230616	165700	221532210	19930	19930	19930	19930	0
156	20230616	165600	221532210	19930	19930	19930	19930	0
157	20230616	165500	221532210	19930	19930	19930	19930	0
158	20230616	165400	221532210	19930	19930	19930	19930	0
159	20230616	165300	221532210	19930	19930	19930	19930	0
160	20230616	165200	221532210	19930	19930	19930	19930	0
161	20230616	165100	221532210	19930	19930	19930	19930	0
162	20230616	165000	221532210	19930	19930	19930	19930	0
163	20230616	164900	221532210	19930	19930	19930	19930	0
164	20230616	164800	221532210	19930	19930	19930	19930	0
165	20230616	164700	221532210	19930	19930	19930	19930	0
166	20230616	164600	221532210	19930	19930	19930	19930	0
167	20230616	164500	221532210	19930	19930	19930	19930	0
168	20230616	164400	221532210	19930	19930	19930	19930	0
169	20230616	164300	221532210	19930	19930	19930	19930	0
170	20230616	164200	221532210	19930	19930	19930	19930	0
171	20230616	164100	221532210	19930	19930	19930	19930	0
172	20230616	164000	221532210	19930	19930	19930	19930	0
173	20230616	163900	221532210	19930	19930	19930	19930	0
174	20230616	163800	221532210	19930	19930	19930	19930	0
175	20230616	163700	221532210	19930	19930	19930	19930	0
176	20230616	163600	221532210	19930	19930	19930	19930	0
177	20230616	163500	221532210	19930	19930	19930	19930	0
178	20230616	163400	221532210	19930	19930	19930	19930	0
179	20230616	163300	221532210	19930	19930	19930	19930	0
180	20230616	163200	221532210	19930	19930	19930	19930	0
181	20230616	163100	221532210	19930	19930	19930	19930	0
182	20230616	163000	221532210	19930	19930	19930	19930	1007
183	20230616	162900	221532210	19930	19930	19930	19930	0
184	20230616	162800	221532210	19930	19930	19930	19930	0
185	20230616	162700	221532210	19930	19930	19930	19930	0
186	20230616	162600	221532210	19930	19930	19930	19930	0
187	20230616	162500	221532210	19930	19930	19930	19930	0
188	20230616	162400	221532210	19930	19930	19930	19930	0
189	20230616	162300	221532210	19930	19930	19930	19930	0
190	20230616	162200	221532210	19930	19930	19930	19930	0
191	20230616	162100	221532210	19930	19930	19930	19930	0
192	20230616	162000	221532210	19930	19930	19930	19930	0
193	20230616	161900	221532210	19930	19930	19930	19930	0
194	20230616	161800	221532210	19930	19930	19930	19930	0
195	20230616	161700	221532210	19930	19930	19930	19930	0
196	20230616	161600	221532210	19930	19930	19930	19930	0
197	20230616	161500	221532210	19930	19930	19930	19930	0
198	20230616	161400	221532210	19930	19930	19930	19930	0
199	20230616	161300	221532210	19930	19930	19930	19930	0
200	20230616	161200	221532210	19930	19930	19930	19930	0
201	20230616	161100	221532210	19930	19930	19930	19930	0
202	20230616	161000	221532210	19930	19930	19930	19930	0
203	20230616	160900	221532210	19930	19930	19930	19930	0
204	20230616	160800	221532210	19930	19930	19930	19930	0
205	20230616	160700	221532210	19930	19930	19930	19930	0
206	20230616	160600	221532210	19930	19930	19930	19930	0
207	20230616	160500	221532210	19930	19930	19930	19930	0
208	20230616	160400	221532210	19930	19930	19930	19930	0
209	20230616	160300	221532210	19930	19930	19930	19930	0
210	20230616	160200	221532210	19930	19930	19930	19930	0
211	20230616	160100	221532210	19930	19930	19930	19930	0
212	20230616	160000	221532210	19930	19930	19930	19930	1007
213	20230616	155900	221532210	19930	19930	19930	19930	0
214	20230616	155800	221532210	19930	19930	19930	19930	0
215	20230616	155700	221532210	19930	19930	19930	19930	0
216	20230616	155600	221532210	19930	19930	19930	19930	0
217	20230616	155500	221532210	19930	19930	19930	19930	0
218	20230616	155400	221532210	19930	19930	19930	19930	0
219	20230616	155300	221532210	19930	19930	19930	19930	0
220	20230616	155200	221532210	19930	19930	19930	19930	0
221	20230616	155100	221532210	19930	19930	19930	19930	0
222	20230616	155000	221532210	19930	19930	19930	19930	0
223	20230616	154900	221532210	19930	19930	19930	19930	0
224	20230616	154800	221532210	19930	19930	19930	19930	0
225	20230616	154700	221532210	19930	19930	19930	19930	0
226	20230616	154600	221532210	19930	19930	19930	19930	0
227	20230616	154500	221532210	19930	19930	19930	19930	0
228	20230616	154400	221532210	19930	19930	19930	19930	0
229	20230616	154300	221532210	19930	19930	19930	19930	0
230	20230616	154200	221532210	19930	19930	19930	19930	0
231	20230616	154100	221532210	19930	19930	19930	19930	0
232	20230616	154000	221532210	19930	19930	19930	19930	0
233	20230616	153900	221532210	19930	19930	19930	19930	0
234	20230616	153800	221532210	19930	19930	19930	19930	0
235	20230616	153700	221532210	19930	19930	19930	19930	0
236	20230616	153600	221532210	19930	19930	19930	19930	0
237	20230616	153500	221532210	19930	19930	19930	19930	0
238	20230616	153400	221532210	19930	19930	19930	19930	0
239	20230616	153300	221532210	19930	19930	19930	19930	0
240	20230616	153200	221532210	19930	19930	19930	19930	0
241	20230616	153100	221532210	19930	19930	19930	19930	0
242	20230616	153000	221532210	19930	19930	19930	19930	2014
243	20230616	152900	201462700	19900	19900	19900	19900	0
244	20230616	152800	201462700	19900	19900	19900	19900	0
245	20230616	152700	201462700	19900	19900	19900	19900	0
246	20230616	152600	201462700	19900	19900	19900	19900	0
247	20230616	152500	201462700	19900	19900	19900	19900	0
248	20230616	152400	201462700	19900	19900	19900	19900	0
249	20230616	152300	201462700	19900	19900	19900	19900	0
250	20230616	152200	201462700	19900	19900	19900	19900	0
251	20230616	152100	201462700	19900	19900	19900	19900	0
252	20230616	152000	201462700	19900	19900	19900	19900	0
253	20230616	151900	201462700	19900	19870	19930	19820	1784
254	20230616	151800	165972060	19870	19870	19870	19870	10
255	20230616	151700	165773360	19870	19870	19870	19870	110
256	20230616	151600	163587660	19870	19870	19870	19860	137
257	20230616	151500	160865640	19880	19900	19900	19880	212
258	20230616	151400	156649840	19900	19900	19920	19900	401
259	20230616	151300	148667350	19860	19810	19860	19800	709
260	20230616	151200	134616820	19810	19810	19810	19810	16
261	20230616	151100	134299860	19810	19820	19820	19810	105
262	20230616	151000	132218930	19820	19820	19820	19820	11
263	20230616	150900	132000910	19820	19820	19820	19820	2
264	20230616	150800	131961270	19820	19820	19830	19820	4
265	20230616	150700	131881980	19820	19820	19820	19820	10
266	20230616	150600	131683780	19820	19820	19820	19820	16
267	20230616	150500	131366660	19820	19820	19820	19820	1
268	20230616	150400	131346840	19820	19830	19830	19820	16
269	20230616	150300	131029620	19820	19820	19820	19820	4
270	20230616	150200	130950340	19820	19820	19820	19820	30
271	20230616	150100	130355740	19820	19820	19830	19820	33
272	20230616	150000	129701530	19820	19820	19830	19820	37
273	20230616	145900	128968090	19820	19820	19820	19820	40
274	20230616	145800	128175290	19820	19820	19820	19820	134
275	20230616	145700	125519410	19820	19830	19830	19820	17
276	20230616	145600	125182360	19830	19830	19830	19830	1
277	20230616	145500	125162530	19820	19820	19820	19820	0
278	20230616	145400	125162530	19820	19820	19820	19820	2
279	20230616	145300	125122890	19820	19830	19830	19820	6
280	20230616	145200	125003950	19820	19830	19830	19820	16
281	20230616	145100	124686720	19830	19840	19840	19830	5
282	20230616	145000	124587530	19830	19830	19830	19830	8
283	20230616	144900	124428890	19830	19830	19830	19830	0
284	20230616	144800	124428890	19830	19830	19830	19830	1
285	20230616	144700	124409060	19830	19830	19830	19830	5
286	20230616	144600	124309910	19830	19830	19830	19830	0
287	20230616	144500	124309910	19830	19830	19830	19830	0
288	20230616	144400	124309910	19830	19830	19830	19830	0
289	20230616	144300	124309910	19830	19830	19830	19830	1
290	20230616	144200	124290080	19830	19830	19830	19830	3
291	20230616	144100	124230590	19820	19820	19820	19820	0
292	20230616	144000	124230590	19820	19820	19820	19820	0
293	20230616	143900	124230590	19820	19820	19820	19820	0
294	20230616	143800	124230590	19820	19820	19820	19820	0
295	20230616	143700	124230590	19820	19820	19820	19820	0
296	20230616	143600	124230590	19820	19820	19820	19820	0
297	20230616	143500	124230590	19820	19820	19820	19820	1
298	20230616	143400	124210770	19820	19830	19860	19820	11
299	20230616	143300	123992680	19830	19830	19830	19830	0
300	20230616	143200	123992680	19830	19830	19830	19830	1
301	20230616	143100	123972850	19830	19820	19870	19820	5
302	20230616	143000	123873690	19820	19860	19860	19820	12
303	20230616	142900	123635490	19860	19860	19860	19860	17
304	20230616	142800	123297870	19860	19860	19860	19860	34
305	20230616	142700	122622630	19860	19860	19860	19860	8
306	20230616	142600	122463750	19860	19860	19860	19860	40
307	20230616	142500	121669350	19860	19850	19860	19850	74
308	20230616	142400	120199880	19820	19830	19830	19820	22
309	20230616	142300	119763670	19830	19830	19830	19830	1
310	20230616	142200	119743840	19830	19830	19830	19830	0
311	20230616	142100	119743840	19830	19830	19830	19830	1
312	20230616	142000	119724010	19830	19830	19830	19830	1
313	20230616	141900	119704180	19830	19830	19830	19830	5
314	20230616	141800	119605030	19830	19830	19830	19830	12
315	20230616	141700	119367070	19830	19830	19830	19830	0
316	20230616	141600	119367070	19830	19830	19830	19830	0
317	20230616	141500	119367070	19830	19830	19830	19830	18
318	20230616	141400	119010130	19830	19840	19840	19830	62
319	20230616	141300	117780180	19830	19890	19890	19830	343
320	20230616	141200	110963180	19890	19890	19890	19890	41
321	20230616	141100	110147690	19890	19900	19900	19890	95
322	20230616	141000	108257540	19890	19890	19890	19890	0
323	20230616	140900	108257540	19890	19890	19890	19890	4
324	20230616	140800	108177980	19890	19890	19890	19890	0
325	20230616	140700	108177980	19890	19890	19890	19890	0
326	20230616	140600	108177980	19890	19890	19890	19890	0
327	20230616	140500	108177980	19890	19890	19890	19890	1
328	20230616	140400	108158090	19910	19890	19910	19890	25
329	20230616	140300	107660800	19890	19890	19890	19890	0
330	20230616	140200	107660800	19890	19890	19890	19890	3
331	20230616	140100	107601130	19890	19890	19890	19890	10
332	20230616	140000	107402230	19890	19890	19890	19890	81
333	20230616	135900	105791140	19890	19890	19890	19890	251
334	20230616	135800	100798750	19890	19890	19890	19890	38
335	20230616	135700	100042930	19890	19900	19900	19890	44
336	20230616	135600	99167360	19900	19890	19900	19890	87
337	20230616	135500	97436520	19900	19900	19900	19900	88
338	20230616	135400	95685320	19900	19890	19900	19890	92
339	20230616	135300	93854670	19890	19870	19890	19870	145
340	20230616	135200	90970660	19870	19870	19870	19870	1
341	20230616	135100	90950790	19870	19870	19870	19870	1
342	20230616	135000	90930920	19870	19870	19870	19870	4
343	20230616	134900	90851440	19860	19850	19860	19850	89
344	20230616	134800	89084200	19830	19830	19830	19830	0
345	20230616	134700	89084200	19830	19830	19830	19830	0
346	20230616	134600	89084200	19830	19830	19830	19830	1
347	20230616	134500	89064370	19820	19820	19820	19820	0
348	20230616	134400	89064370	19820	19820	19820	19820	0
349	20230616	134300	89064370	19820	19820	19820	19820	0
350	20230616	134200	89064370	19820	19820	19820	19820	0
351	20230616	134100	89064370	19820	19820	19820	19820	0
352	20230616	134000	89064370	19820	19820	19820	19820	0
353	20230616	133900	89064370	19820	19820	19820	19820	0
354	20230616	133800	89064370	19820	19820	19820	19820	0
355	20230616	133700	89064370	19820	19820	19820	19820	0
356	20230616	133600	89064370	19820	19820	19820	19820	0
357	20230616	133500	89064370	19820	19820	19820	19820	10
358	20230616	133400	88866170	19810	19810	19810	19810	0
359	20230616	133300	88866170	19810	19810	19810	19810	0
360	20230616	133200	88866170	19810	19810	19810	19810	0
361	20230616	133100	88866170	19810	19810	19810	19810	0
362	20230616	133000	88866170	19810	19820	19820	19810	3
363	20230616	132900	88806730	19810	19810	19810	19810	0
364	20230616	132800	88806730	19810	19810	19810	19810	1
365	20230616	132700	88786920	19810	19840	19840	19810	19
366	20230616	132600	88410110	19850	19850	19850	19850	0
367	20230616	132500	88410110	19850	19840	19850	19840	3
368	20230616	132400	88350570	19830	19820	19830	19820	4
369	20230616	132300	88271260	19810	19810	19810	19810	2
370	20230616	132200	88231640	19810	19810	19810	19810	3
371	20230616	132100	88172210	19810	19810	19810	19810	26
372	20230616	132000	87657150	19810	19820	19820	19810	60
373	20230616	131900	86467960	19820	19820	19820	19820	0
374	20230616	131800	86467960	19820	19820	19820	19820	0
375	20230616	131700	86467960	19820	19820	19820	19820	1
376	20230616	131600	86448140	19820	19820	19820	19820	2
377	20230616	131500	86408500	19820	19820	19820	19820	6
378	20230616	131400	86289580	19820	19830	19850	19820	43
379	20230616	131300	85436620	19820	19820	19820	19820	1
380	20230616	131200	85416800	19830	19820	19830	19820	4
381	20230616	131100	85337510	19830	19820	19830	19820	54
382	20230616	131000	84267150	19810	19810	19810	19810	3
383	20230616	130900	84207720	19810	19810	19810	19810	2
384	20230616	130800	84168100	19810	19810	19810	19810	5
385	20230616	130700	84069050	19810	19820	19820	19810	9
386	20230616	130600	83890750	19810	19810	19810	19810	0
387	20230616	130500	83890750	19810	19810	19810	19810	0
388	20230616	130400	83890750	19810	19810	19810	19810	0
389	20230616	130300	83890750	19810	19810	19810	19810	0
390	20230616	130200	83890750	19810	19810	19810	19810	0
391	20230616	130100	83890750	19810	19810	19810	19810	0
392	20230616	130000	83890750	19810	19810	19810	19810	0
393	20230616	125900	83890750	19810	19810	19810	19810	1
394	20230616	125800	83870940	19810	19810	19810	19810	6
395	20230616	125700	83752080	19820	19820	19820	19820	17
396	20230616	125600	83415140	19820	19820	19820	19820	0
397	20230616	125500	83415140	19820	19820	19820	19820	0
398	20230616	125400	83415140	19820	19820	19820	19820	0
399	20230616	125300	83415140	19820	19820	19820	19820	0
400	20230616	125200	83415140	19820	19820	19820	19820	0
401	20230616	125100	83415140	19820	19820	19820	19820	0
402	20230616	125000	83415140	19820	19820	19820	19820	0
403	20230616	124900	83415140	19820	19820	19820	19820	0
404	20230616	124800	83415140	19820	19820	19820	19820	0
405	20230616	124700	83415140	19820	19820	19820	19820	1
406	20230616	124600	83395320	19820	19820	19820	19820	3
407	20230616	124500	83335860	19810	19810	19810	19810	2
408	20230616	124400	83296240	19810	19820	19820	19810	7
409	20230616	124300	83157550	19820	19810	19850	19810	18
410	20230616	124200	82800450	19810	19810	19810	19810	4
411	20230616	124100	82721210	19850	19850	19850	19850	0
412	20230616	124000	82721210	19850	19850	19850	19850	0
413	20230616	123900	82721210	19850	19850	19850	19850	0
414	20230616	123800	82721210	19850	19850	19850	19850	0
415	20230616	123700	82721210	19850	19850	19850	19850	0
416	20230616	123600	82721210	19850	19850	19850	19850	1
417	20230616	123500	82701360	19810	19810	19810	19810	1
418	20230616	123400	82681550	19810	19810	19810	19810	1
419	20230616	123300	82661740	19810	19810	19810	19810	4
420	20230616	123200	82582500	19810	19810	19810	19810	15
421	20230616	123100	82285350	19830	19830	19830	19830	49
422	20230616	123000	81313680	19810	19810	19810	19810	0
423	20230616	122900	81313680	19810	19810	19810	19810	1
424	20230616	122800	81293870	19810	19810	19810	19810	1
425	20230616	122700	81274060	19800	19800	19800	19800	20
426	20230616	122600	80878060	19810	19810	19810	19810	0
427	20230616	122500	80878060	19810	19810	19810	19810	0
428	20230616	122400	80878060	19810	19810	19810	19810	0
429	20230616	122300	80878060	19810	19810	19810	19810	0
430	20230616	122200	80878060	19810	19810	19810	19810	0
431	20230616	122100	80878060	19810	19810	19810	19810	0
432	20230616	122000	80878060	19810	19810	19810	19810	2
433	20230616	121900	80838440	19810	19810	19810	19810	0
434	20230616	121800	80838440	19810	19810	19810	19810	0
435	20230616	121700	80838440	19810	19810	19810	19810	0
436	20230616	121600	80838440	19810	19810	19810	19810	0
437	20230616	121500	80838440	19810	19820	19820	19810	2
438	20230616	121400	80798810	19820	19820	19820	19820	0
439	20230616	121300	80798810	19820	19820	19820	19820	0
440	20230616	121200	80798810	19820	19820	19820	19820	0
441	20230616	121100	80798810	19820	19820	19820	19820	0
442	20230616	121000	80798810	19820	19820	19820	19820	1
443	20230616	120900	80778990	19800	19800	19800	19800	0
444	20230616	120800	80778990	19800	19800	19800	19800	0
445	20230616	120700	80778990	19800	19800	19800	19800	0
446	20230616	120600	80778990	19800	19800	19800	19800	0
447	20230616	120500	80778990	19800	19800	19800	19800	0
448	20230616	120400	80778990	19800	19800	19800	19800	0
449	20230616	120300	80778990	19800	19800	19800	19800	1
450	20230616	120200	80759190	19800	19800	19800	19800	3
451	20230616	120100	80699790	19790	19790	19790	19790	12
452	20230616	120000	80462310	19790	19790	19790	19790	17
453	20230616	115900	80125880	19790	19790	19790	19790	5
454	20230616	115800	80026930	19790	19790	19790	19790	1
455	20230616	115700	80007140	19790	19790	19790	19790	0
456	20230616	115600	80007140	19790	19790	19790	19790	0
457	20230616	115500	80007140	19790	19790	19790	19790	0
458	20230616	115400	80007140	19790	19790	19790	19790	1
459	20230616	115300	79987350	19790	19790	19790	19790	2
460	20230616	115200	79947770	19790	19790	19790	19790	5
461	20230616	115100	79848820	19790	19790	19790	19790	7
462	20230616	115000	79710290	19790	19790	19790	19790	24
463	20230616	114900	79235330	19790	19790	19790	19790	7
464	20230616	114800	79096800	19780	19780	19780	19780	0
465	20230616	114700	79096800	19780	19780	19780	19780	0
466	20230616	114600	79096800	19780	19780	19780	19780	0
467	20230616	114500	79096800	19780	19780	19780	19780	0
468	20230616	114400	79096800	19780	19780	19780	19780	0
469	20230616	114300	79096800	19780	19780	19780	19780	2
470	20230616	114200	79057240	19780	19780	19780	19780	7
471	20230616	114100	78918780	19780	19780	19780	19780	21
472	20230616	114000	78503400	19780	19780	19780	19780	70
473	20230616	113900	77118800	19780	19780	19780	19780	0
474	20230616	113800	77118800	19780	19780	19780	19780	0
475	20230616	113700	77118800	19780	19780	19780	19780	0
476	20230616	113600	77118800	19780	19780	19780	19780	0
477	20230616	113500	77118800	19780	19780	19780	19780	0
478	20230616	113400	77118800	19780	19780	19780	19780	0
479	20230616	113300	77118800	19780	19780	19780	19780	1
480	20230616	113200	77099020	19820	19780	19820	19780	3
481	20230616	113100	77039640	19800	19800	19800	19800	8
482	20230616	113000	76881240	19780	19780	19780	19780	0
483	20230616	112900	76881240	19780	19780	19780	19780	0
484	20230616	112800	76881240	19780	19780	19780	19780	1
485	20230616	112700	76861460	19780	19780	19780	19780	1
486	20230616	112600	76841680	19780	19800	19800	19780	37
487	20230616	112500	76109100	19780	19780	19780	19780	0
488	20230616	112400	76109100	19780	19780	19780	19780	1
489	20230616	112300	76089320	19780	19780	19780	19780	2
490	20230616	112200	76049760	19780	19780	19780	19780	7
491	20230616	112100	75911300	19780	19780	19780	19780	0
492	20230616	112000	75911300	19780	19780	19780	19780	1
493	20230616	111900	75891520	19780	19790	19790	19780	15
494	20230616	111800	75594710	19790	19790	19790	19790	0
495	20230616	111700	75594710	19790	19790	19790	19790	0
496	20230616	111600	75594710	19790	19790	19790	19790	0
497	20230616	111500	75594710	19790	19790	19790	19790	0
498	20230616	111400	75594710	19790	19790	19790	19790	0
499	20230616	111300	75594710	19790	19790	19790	19790	0
500	20230616	111200	75594710	19790	19790	19790	19790	0
501	20230616	111100	75594710	19790	19790	19790	19790	0
502	20230616	111000	75594710	19790	19790	19790	19790	1
503	20230616	110900	75574920	19790	19790	19790	19790	0
504	20230616	110800	75574920	19790	19790	19790	19790	0
505	20230616	110700	75574920	19790	19790	19790	19790	0
506	20230616	110600	75574920	19790	19790	19790	19790	1
507	20230616	110500	75555130	19800	19820	19820	19800	10
508	20230616	110400	75357000	19810	19810	19810	19780	17
509	20230616	110300	75020560	19780	19780	19780	19780	9
510	20230616	110200	74842540	19780	19780	19780	19780	30
511	20230616	110100	74249140	19790	19780	19790	19780	18
512	20230616	110000	73893070	19780	19790	19790	19780	40
513	20230616	105900	73101480	19780	19780	19780	19780	21
514	20230616	105800	72686100	19780	19780	19780	19780	20
515	20230616	105700	72290500	19780	19780	19780	19780	19
516	20230616	105600	71914680	19780	19780	19780	19780	20
517	20230616	105500	71519080	19780	19790	19790	19780	22
518	20230616	105400	71083900	19780	19830	19830	19780	24
519	20230616	105300	70609130	19830	19830	19830	19830	27
520	20230616	105200	70073720	19820	19810	19820	19810	103
521	20230616	105100	68032710	19780	19780	19780	19780	31
522	20230616	105000	67419530	19780	19780	19810	19780	47
523	20230616	104900	66489570	19780	19780	19780	19780	24
524	20230616	104800	66014850	19780	19780	19780	19780	19
525	20230616	104700	65639030	19780	19780	19780	19780	24
526	20230616	104600	65164310	19780	19780	19800	19780	76
527	20230616	104500	63660810	19780	19790	19790	19780	24
528	20230616	104400	63186000	19790	19780	19860	19780	292
529	20230616	104300	57393550	19780	19780	19780	19780	19
530	20230616	104200	57017730	19780	19780	19780	19780	29
531	20230616	104100	56444110	19780	19780	19780	19780	29
532	20230616	104000	55870490	19780	19780	19780	19780	23
533	20230616	103900	55415550	19780	19780	19780	19780	44
534	20230616	103800	54545230	19780	19780	19780	19780	40
535	20230616	103700	53754030	19780	19780	19790	19780	138
536	20230616	103600	51024230	19780	19780	19780	19780	23
537	20230616	103500	50569290	19780	19780	19780	19780	27
538	20230616	103400	50035230	19780	19780	19780	19780	21
539	20230616	103300	49619850	19780	19780	19790	19780	41
540	20230616	103200	48808860	19780	19770	19780	19770	47
541	20230616	103100	47879460	19770	19770	19770	19770	41
542	20230616	103000	47068890	19770	19770	19770	19770	25
543	20230616	102900	46574640	19780	19770	19780	19770	33
544	20230616	102800	45922050	19770	19770	19770	19770	21
545	20230616	102700	45506880	19770	19780	19780	19770	17
546	20230616	102600	45170630	19780	19780	19780	19780	22
547	20230616	102500	44735470	19790	19780	19790	19780	6
548	20230616	102400	44616780	19780	19780	19780	19780	24
549	20230616	102300	44142060	19780	19780	19780	19780	50
550	20230616	102200	43153060	19780	19780	19780	19780	22
551	20230616	102100	42717900	19780	19780	19780	19780	30
552	20230616	102000	42124500	19780	19780	19780	19780	17
553	20230616	101900	41788240	19780	19780	19780	19780	20
554	20230616	101800	41392640	19780	19780	19780	19780	18
555	20230616	101700	41036600	19780	19790	19790	19780	77
556	20230616	101600	39513160	19790	19790	19790	19790	24
557	20230616	101500	39038200	19800	19790	19800	19790	76
558	20230616	101400	37533610	19790	19800	19800	19790	15
559	20230616	101300	37236640	19800	19790	19800	19790	30
560	20230616	101200	36642910	19800	19800	19800	19800	20
561	20230616	101100	36246910	19800	19800	19810	19800	26
562	20230616	101000	35732090	19810	19810	19810	19810	7
563	20230616	100900	35593420	19810	19810	19810	19810	27
564	20230616	100800	35058550	19810	19810	19810	19810	30
565	20230616	100700	34464250	19810	19810	19810	19810	8
566	20230616	100600	34305770	19810	19810	19820	19810	177
567	20230616	100500	30798270	19810	19820	19820	19810	13
568	20230616	100400	30540640	19820	19820	19820	19820	18
569	20230616	100300	30183880	19810	19810	19810	19810	0
570	20230616	100200	30183880	19810	19810	19810	19810	0
571	20230616	100100	30183880	19810	19820	19820	19810	60
572	20230616	100000	28994700	19820	19820	19820	19820	0
573	20230616	095900	28994700	19820	19820	19820	19820	0
574	20230616	095800	28994700	19820	19820	19820	19820	0
575	20230616	095700	28994700	19820	19820	19830	19820	3
576	20230616	095600	28935230	19820	19830	19830	19820	41
577	20230616	095500	28122380	19830	19830	19830	19830	0
578	20230616	095400	28122380	19830	19830	19830	19830	0
579	20230616	095300	28122380	19830	19830	19830	19830	1
580	20230616	095200	28102550	19830	19830	19830	19830	0
581	20230616	095100	28102550	19830	19830	19830	19830	0
582	20230616	095000	28102550	19830	19870	19870	19820	373
583	20230616	094900	20693310	19870	19870	19870	19870	8
584	20230616	094800	20534350	19870	19870	19870	19870	0
585	20230616	094700	20534350	19870	19870	19870	19870	0
586	20230616	094600	20534350	19870	19870	19870	19870	0
587	20230616	094500	20534350	19870	19870	19870	19870	1
588	20230616	094400	20514480	19870	19870	19870	19870	0
589	20230616	094300	20514480	19870	19870	19870	19870	7
590	20230616	094200	20375390	19890	19890	19890	19890	27
591	20230616	094100	19838360	19890	19890	19890	19890	0
592	20230616	094000	19838360	19890	19930	19930	19890	11
593	20230616	093900	19619530	19890	19890	19890	19890	41
594	20230616	093800	18804040	19890	19940	19940	19890	13
595	20230616	093700	18544970	19870	19860	19940	19820	245
596	20230616	093600	13665330	19830	19860	19860	19830	2
597	20230616	093500	13625640	19860	19830	19860	19830	3
598	20230616	093400	13566090	19860	19860	19860	19860	0
599	20230616	093300	13566090	19860	19860	19860	19860	0
600	20230616	093200	13566090	19860	19860	19860	19860	0
601	20230616	093100	13566090	19860	19860	19860	19860	1
602	20230616	093000	13546230	19820	19820	19820	19820	1
603	20230616	092900	13526410	19840	19840	19840	19840	11
604	20230616	092800	13308170	19820	19820	19820	19820	0
605	20230616	092700	13308170	19820	19820	19820	19820	0
606	20230616	092600	13308170	19820	19830	19830	19820	2
607	20230616	092500	13268520	19830	19830	19830	19830	9
608	20230616	092400	13090050	19820	19820	19820	19820	0
609	20230616	092300	13090050	19820	19820	19820	19820	0
610	20230616	092200	13090050	19820	19780	19830	19780	32
611	20230616	092100	12456350	19820	19820	19820	19820	67
612	20230616	092000	11128410	19780	19780	19780	19780	0
613	20230616	091900	11128410	19780	19780	19780	19780	1
614	20230616	091800	11108630	19770	19770	19770	19770	0
615	20230616	091700	11108630	19770	19770	19770	19770	0
616	20230616	091600	11108630	19770	19820	19820	19770	4
617	20230616	091500	11029440	19820	19820	19820	19820	0
618	20230616	091400	11029440	19820	19820	19820	19820	0
619	20230616	091300	11029440	19820	19780	19820	19780	11
620	20230616	091200	10811510	19750	19750	19750	19750	4
621	20230616	091100	10732510	19750	19750	19750	19750	2
622	20230616	091000	10693010	19740	19740	19750	19740	11
623	20230616	090900	10475820	19740	19740	19840	19740	35
624	20230616	090800	9784820	19730	19840	19840	19730	91
625	20230616	090700	7988690	19750	19740	19750	19740	87
626	20230616	090600	6271300	19720	19720	19720	19720	0
627	20230616	090500	6271300	19720	19860	19860	19720	231
628	20230616	090400	1713950	19870	19870	19870	19870	2
629	20230616	090300	1674210	19910	19910	19910	19910	0
630	20230616	090200	1674210	19910	19910	19910	19910	0
631	20230616	090100	1674210	19910	19940	19940	19910	23
632	20230616	090000	1216040	19940	19930	19940	19930	51