KissMeData/002320/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200700	205577640	19920	19920	19920	19920	1640
3	20230615	200600	205577640	19920	19920	19920	19920	0
4	20230615	200500	205577640	19920	19920	19920	19920	0
5	20230615	200400	205577640	19920	19920	19920	19920	0
6	20230615	200300	205577640	19920	19920	19920	19920	0
7	20230615	200200	205577640	19920	19920	19920	19920	0
8	20230615	200100	205577640	19920	19920	19920	19920	0
9	20230615	200000	205577640	19920	19920	19920	19920	0
10	20230615	195900	205577640	19920	19920	19920	19920	0
11	20230615	195800	205577640	19920	19920	19920	19920	0
12	20230615	195700	205577640	19920	19920	19920	19920	0
13	20230615	195600	205577640	19920	19920	19920	19920	0
14	20230615	195500	205577640	19920	19920	19920	19920	0
15	20230615	195400	205577640	19920	19920	19920	19920	0
16	20230615	195300	205577640	19920	19920	19920	19920	0
17	20230615	195200	205577640	19920	19920	19920	19920	0
18	20230615	195100	205577640	19920	19920	19920	19920	0
19	20230615	195000	205577640	19920	19920	19920	19920	0
20	20230615	194900	205577640	19920	19920	19920	19920	0
21	20230615	194800	205577640	19920	19920	19920	19920	0
22	20230615	194700	205577640	19920	19920	19920	19920	0
23	20230615	194600	205577640	19920	19920	19920	19920	0
24	20230615	194500	205577640	19920	19920	19920	19920	0
25	20230615	194400	205577640	19920	19920	19920	19920	0
26	20230615	194300	205577640	19920	19920	19920	19920	0
27	20230615	194200	205577640	19920	19920	19920	19920	0
28	20230615	194100	205577640	19920	19920	19920	19920	0
29	20230615	194000	205577640	19920	19920	19920	19920	0
30	20230615	193900	205577640	19920	19920	19920	19920	0
31	20230615	193800	205577640	19920	19920	19920	19920	0
32	20230615	193700	205577640	19920	19920	19920	19920	1640
33	20230615	193600	205577640	19920	19920	19920	19920	0
34	20230615	193500	205577640	19920	19920	19920	19920	0
35	20230615	193400	205577640	19920	19920	19920	19920	0
36	20230615	193300	205577640	19920	19920	19920	19920	0
37	20230615	193200	205577640	19920	19920	19920	19920	0
38	20230615	193100	205577640	19920	19920	19920	19920	0
39	20230615	193000	205577640	19920	19920	19920	19920	0
40	20230615	192900	205577640	19920	19920	19920	19920	0
41	20230615	192800	205577640	19920	19920	19920	19920	0
42	20230615	192700	205577640	19920	19920	19920	19920	0
43	20230615	192600	205577640	19920	19920	19920	19920	0
44	20230615	192500	205577640	19920	19920	19920	19920	0
45	20230615	192400	205577640	19920	19920	19920	19920	0
46	20230615	192300	205577640	19920	19920	19920	19920	0
47	20230615	192200	205577640	19920	19920	19920	19920	0
48	20230615	192100	205577640	19920	19920	19920	19920	0
49	20230615	192000	205577640	19920	19920	19920	19920	0
50	20230615	191900	205577640	19920	19920	19920	19920	0
51	20230615	191800	205577640	19920	19920	19920	19920	0
52	20230615	191700	205577640	19920	19920	19920	19920	0
53	20230615	191600	205577640	19920	19920	19920	19920	0
54	20230615	191500	205577640	19920	19920	19920	19920	0
55	20230615	191400	205577640	19920	19920	19920	19920	0
56	20230615	191300	205577640	19920	19920	19920	19920	0
57	20230615	191200	205577640	19920	19920	19920	19920	0
58	20230615	191100	205577640	19920	19920	19920	19920	0
59	20230615	191000	205577640	19920	19920	19920	19920	0
60	20230615	190900	205577640	19920	19920	19920	19920	0
61	20230615	190800	205577640	19920	19920	19920	19920	0
62	20230615	190700	205577640	19920	19920	19920	19920	1640
63	20230615	190600	205577640	19920	19920	19920	19920	0
64	20230615	190500	205577640	19920	19920	19920	19920	0
65	20230615	190400	205577640	19920	19920	19920	19920	0
66	20230615	190300	205577640	19920	19920	19920	19920	0
67	20230615	190200	205577640	19920	19920	19920	19920	0
68	20230615	190100	205577640	19920	19920	19920	19920	0
69	20230615	190000	205577640	19920	19920	19920	19920	0
70	20230615	185900	205577640	19920	19920	19920	19920	0
71	20230615	185800	205577640	19920	19920	19920	19920	0
72	20230615	185700	205577640	19920	19920	19920	19920	0
73	20230615	185600	205577640	19920	19920	19920	19920	0
74	20230615	185500	205577640	19920	19920	19920	19920	0
75	20230615	185400	205577640	19920	19920	19920	19920	0
76	20230615	185300	205577640	19920	19920	19920	19920	0
77	20230615	185200	205577640	19920	19920	19920	19920	0
78	20230615	185100	205577640	19920	19920	19920	19920	0
79	20230615	185000	205577640	19920	19920	19920	19920	0
80	20230615	184900	205577640	19920	19920	19920	19920	0
81	20230615	184800	205577640	19920	19920	19920	19920	0
82	20230615	184700	205577640	19920	19920	19920	19920	0
83	20230615	184600	205577640	19920	19920	19920	19920	0
84	20230615	184500	205577640	19920	19920	19920	19920	0
85	20230615	184400	205577640	19920	19920	19920	19920	0
86	20230615	184300	205577640	19920	19920	19920	19920	0
87	20230615	184200	205577640	19920	19920	19920	19920	0
88	20230615	184100	205577640	19920	19920	19920	19920	0
89	20230615	184000	205577640	19920	19920	19920	19920	0
90	20230615	183900	205577640	19920	19920	19920	19920	0
91	20230615	183800	205577640	19920	19920	19920	19920	0
92	20230615	183700	205577640	19920	19920	19920	19920	1640
93	20230615	183600	205577640	19920	19920	19920	19920	0
94	20230615	183500	205577640	19920	19920	19920	19920	0
95	20230615	183400	205577640	19920	19920	19920	19920	0
96	20230615	183300	205577640	19920	19920	19920	19920	0
97	20230615	183200	205577640	19920	19920	19920	19920	0
98	20230615	183100	205577640	19920	19920	19920	19920	0
99	20230615	183000	205577640	19920	19920	19920	19920	0
100	20230615	182900	205577640	19920	19920	19920	19920	0
101	20230615	182800	205577640	19920	19920	19920	19920	0
102	20230615	182700	205577640	19920	19920	19920	19920	0
103	20230615	182600	205577640	19920	19920	19920	19920	0
104	20230615	182500	205577640	19920	19920	19920	19920	0
105	20230615	182400	205577640	19920	19920	19920	19920	0
106	20230615	182300	205577640	19920	19920	19920	19920	0
107	20230615	182200	205577640	19920	19920	19920	19920	0
108	20230615	182100	205577640	19920	19920	19920	19920	0
109	20230615	182000	205577640	19920	19920	19920	19920	0
110	20230615	181900	205577640	19920	19920	19920	19920	0
111	20230615	181800	205577640	19920	19920	19920	19920	0
112	20230615	181700	205577640	19920	19920	19920	19920	0
113	20230615	181600	205577640	19920	19920	19920	19920	0
114	20230615	181500	205577640	19920	19920	19920	19920	0
115	20230615	181400	205577640	19920	19920	19920	19920	0
116	20230615	181300	205577640	19920	19920	19920	19920	0
117	20230615	181200	205577640	19920	19920	19920	19920	0
118	20230615	181100	205577640	19920	19920	19920	19920	0
119	20230615	181000	205577640	19920	19920	19920	19920	0
120	20230615	180900	205577640	19920	19920	19920	19920	0
121	20230615	180800	205577640	19920	19920	19920	19920	0
122	20230615	180700	205577640	19920	19920	19920	19920	1640
123	20230615	180600	205577640	19920	19920	19920	19920	0
124	20230615	180500	205577640	19920	19920	19920	19920	0
125	20230615	180400	205577640	19920	19920	19920	19920	0
126	20230615	180300	205577640	19920	19920	19920	19920	0
127	20230615	180200	205577640	19920	19920	19920	19920	0
128	20230615	180100	205577640	19920	19920	19920	19920	0
129	20230615	180000	205577640	19920	19920	19920	19920	0
130	20230615	175900	205577640	19920	19920	19920	19920	0
131	20230615	175800	205577640	19920	19920	19920	19920	0
132	20230615	175700	205577640	19920	19920	19920	19920	0
133	20230615	175600	205577640	19920	19920	19920	19920	0
134	20230615	175500	205577640	19920	19920	19920	19920	0
135	20230615	175400	205577640	19920	19920	19920	19920	0
136	20230615	175300	205577640	19920	19920	19920	19920	0
137	20230615	175200	205577640	19920	19920	19920	19920	0
138	20230615	175100	205577640	19920	19920	19920	19920	0
139	20230615	175000	205577640	19920	19920	19920	19920	0
140	20230615	174900	205577640	19920	19920	19920	19920	0
141	20230615	174800	205577640	19920	19920	19920	19920	0
142	20230615	174700	205577640	19920	19920	19920	19920	0
143	20230615	174600	205577640	19920	19920	19920	19920	0
144	20230615	174500	205577640	19920	19920	19920	19920	0
145	20230615	174400	205577640	19920	19920	19920	19920	0
146	20230615	174300	205577640	19920	19920	19920	19920	0
147	20230615	174200	205577640	19920	19920	19920	19920	0
148	20230615	174100	205577640	19920	19920	19920	19920	0
149	20230615	174000	205577640	19920	19920	19920	19920	0
150	20230615	173900	205577640	19920	19920	19920	19920	0
151	20230615	173800	205577640	19920	19920	19920	19920	0
152	20230615	173700	205577640	19920	19920	19920	19920	1640
153	20230615	173600	205577640	19920	19920	19920	19920	0
154	20230615	173500	205577640	19920	19920	19920	19920	0
155	20230615	173400	205577640	19920	19920	19920	19920	0
156	20230615	173300	205577640	19920	19920	19920	19920	0
157	20230615	173200	205577640	19920	19920	19920	19920	0
158	20230615	173100	205577640	19920	19920	19920	19920	0
159	20230615	173000	205577640	19920	19920	19920	19920	0
160	20230615	172900	205577640	19920	19920	19920	19920	0
161	20230615	172800	205577640	19920	19920	19920	19920	0
162	20230615	172700	205577640	19920	19920	19920	19920	0
163	20230615	172600	205577640	19920	19920	19920	19920	0
164	20230615	172500	205577640	19920	19920	19920	19920	0
165	20230615	172400	205577640	19920	19920	19920	19920	0
166	20230615	172300	205577640	19920	19920	19920	19920	0
167	20230615	172200	205577640	19920	19920	19920	19920	0
168	20230615	172100	205577640	19920	19920	19920	19920	0
169	20230615	172000	205577640	19920	19920	19920	19920	0
170	20230615	171900	205577640	19920	19920	19920	19920	0
171	20230615	171800	205577640	19920	19920	19920	19920	0
172	20230615	171700	205577640	19920	19920	19920	19920	0
173	20230615	171600	205577640	19920	19920	19920	19920	0
174	20230615	171500	205577640	19920	19920	19920	19920	0
175	20230615	171400	205577640	19920	19920	19920	19920	0
176	20230615	171300	205577640	19920	19920	19920	19920	0
177	20230615	171200	205577640	19920	19920	19920	19920	0
178	20230615	171100	205577640	19920	19920	19920	19920	0
179	20230615	171000	205577640	19920	19920	19920	19920	0
180	20230615	170900	205577640	19920	19920	19920	19920	0
181	20230615	170800	205577640	19920	19920	19920	19920	0
182	20230615	170700	205577640	19920	19920	19920	19920	1640
183	20230615	170600	205577640	19920	19920	19920	19920	0
184	20230615	170500	205577640	19920	19920	19920	19920	0
185	20230615	170400	205577640	19920	19920	19920	19920	0
186	20230615	170300	205577640	19920	19920	19920	19920	0
187	20230615	170200	205577640	19920	19920	19920	19920	0
188	20230615	170100	205577640	19920	19920	19920	19920	0
189	20230615	170000	205577640	19920	19920	19920	19920	0
190	20230615	165900	205577640	19920	19920	19920	19920	0
191	20230615	165800	205577640	19920	19920	19920	19920	0
192	20230615	165700	205577640	19920	19920	19920	19920	0
193	20230615	165600	205577640	19920	19920	19920	19920	0
194	20230615	165500	205577640	19920	19920	19920	19920	0
195	20230615	165400	205577640	19920	19920	19920	19920	0
196	20230615	165300	205577640	19920	19920	19920	19920	0
197	20230615	165200	205577640	19920	19920	19920	19920	0
198	20230615	165100	205577640	19920	19920	19920	19920	0
199	20230615	165000	205577640	19920	19920	19920	19920	0
200	20230615	164900	205577640	19920	19920	19920	19920	0
201	20230615	164800	205577640	19920	19920	19920	19920	0
202	20230615	164700	205577640	19920	19920	19920	19920	0
203	20230615	164600	205577640	19920	19920	19920	19920	0
204	20230615	164500	205577640	19920	19920	19920	19920	0
205	20230615	164400	205577640	19920	19920	19920	19920	0
206	20230615	164300	205577640	19920	19920	19920	19920	0
207	20230615	164200	205577640	19920	19920	19920	19920	0
208	20230615	164100	205577640	19920	19920	19920	19920	0
209	20230615	164000	205577640	19920	19920	19920	19920	0
210	20230615	163900	205577640	19920	19920	19920	19920	0
211	20230615	163800	205577640	19920	19920	19920	19920	0
212	20230615	163700	205577640	19920	19920	19920	19920	1640
213	20230615	163600	205577640	19920	19920	19920	19920	0
214	20230615	163500	205577640	19920	19920	19920	19920	0
215	20230615	163400	205577640	19920	19920	19920	19920	0
216	20230615	163300	205577640	19920	19920	19920	19920	0
217	20230615	163200	205577640	19920	19920	19920	19920	0
218	20230615	163100	205577640	19920	19920	19920	19920	0
219	20230615	163000	205577640	19920	19920	19920	19920	0
220	20230615	162900	205577640	19920	19920	19920	19920	0
221	20230615	162800	205577640	19920	19920	19920	19920	0
222	20230615	162700	205577640	19920	19920	19920	19920	0
223	20230615	162600	205577640	19920	19920	19920	19920	0
224	20230615	162500	205577640	19920	19920	19920	19920	0
225	20230615	162400	205577640	19920	19920	19920	19920	0
226	20230615	162300	205577640	19920	19920	19920	19920	0
227	20230615	162200	205577640	19920	19920	19920	19920	0
228	20230615	162100	205577640	19920	19920	19920	19920	0
229	20230615	162000	205577640	19920	19920	19920	19920	0
230	20230615	161900	205577640	19920	19920	19920	19920	0
231	20230615	161800	205577640	19920	19920	19920	19920	0
232	20230615	161700	205577640	19920	19920	19920	19920	0
233	20230615	161600	205577640	19920	19920	19920	19920	0
234	20230615	161500	205577640	19920	19920	19920	19920	0
235	20230615	161400	205577640	19920	19920	19920	19920	0
236	20230615	161300	205577640	19920	19920	19920	19920	0
237	20230615	161200	205577640	19920	19920	19920	19920	0
238	20230615	161100	205577640	19920	19920	19920	19920	0
239	20230615	161000	205577640	19920	19920	19920	19920	0
240	20230615	160900	205577640	19920	19920	19920	19920	0
241	20230615	160800	205577640	19920	19920	19920	19920	0
242	20230615	160700	205577640	19920	19920	19920	19920	1640
243	20230615	160600	205577640	19920	19920	19920	19920	0
244	20230615	160500	205577640	19920	19920	19920	19920	0
245	20230615	160400	205577640	19920	19920	19920	19920	0
246	20230615	160300	205577640	19920	19920	19920	19920	0
247	20230615	160200	205577640	19920	19920	19920	19920	0
248	20230615	160100	205577640	19920	19920	19920	19920	0
249	20230615	160000	205577640	19920	19920	19920	19920	0
250	20230615	155900	205577640	19920	19920	19920	19920	0
251	20230615	155800	205577640	19920	19920	19920	19920	0
252	20230615	155700	205577640	19920	19920	19920	19920	0
253	20230615	155600	205577640	19920	19920	19920	19920	0
254	20230615	155500	205577640	19920	19920	19920	19920	0
255	20230615	155400	205577640	19920	19920	19920	19920	0
256	20230615	155300	205577640	19920	19920	19920	19920	0
257	20230615	155200	205577640	19920	19920	19920	19920	0
258	20230615	155100	205577640	19920	19920	19920	19920	0
259	20230615	155000	205577640	19920	19920	19920	19920	0
260	20230615	154900	205577640	19920	19920	19920	19920	0
261	20230615	154800	205577640	19920	19920	19920	19920	0
262	20230615	154700	205577640	19920	19920	19920	19920	0
263	20230615	154600	205577640	19920	19920	19920	19920	0
264	20230615	154500	205577640	19920	19920	19920	19920	0
265	20230615	154400	205577640	19920	19920	19920	19920	0
266	20230615	154300	205577640	19920	19920	19920	19920	0
267	20230615	154200	205577640	19920	19920	19920	19920	0
268	20230615	154100	205577640	19920	19920	19920	19920	0
269	20230615	154000	205577640	19920	19920	19920	19920	0
270	20230615	153900	205577640	19920	19920	19920	19920	0
271	20230615	153800	205577640	19920	19920	19920	19920	0
272	20230615	153700	205577640	19920	19920	19920	19920	1640
273	20230615	153600	205577640	19920	19920	19920	19920	0
274	20230615	153500	205577640	19920	19920	19920	19920	0
275	20230615	153400	205577640	19920	19920	19920	19920	0
276	20230615	153300	205577640	19920	19920	19920	19920	0
277	20230615	153200	205577640	19920	19920	19920	19920	0
278	20230615	153100	205577640	19920	19920	19920	19920	0
279	20230615	153000	205577640	19920	19920	19920	19920	1640
280	20230615	152900	172908840	19810	19810	19810	19810	0
281	20230615	152800	172908840	19810	19810	19810	19810	0
282	20230615	152700	172908840	19810	19810	19810	19810	0
283	20230615	152600	172908840	19810	19810	19810	19810	0
284	20230615	152500	172908840	19810	19810	19810	19810	0
285	20230615	152400	172908840	19810	19810	19810	19810	0
286	20230615	152300	172908840	19810	19810	19810	19810	0
287	20230615	152200	172908840	19810	19810	19810	19810	0
288	20230615	152100	172908840	19810	19810	19810	19810	0
289	20230615	152000	172908840	19810	19810	19810	19810	0
290	20230615	151900	172908840	19810	19760	19820	19740	315
291	20230615	151800	166669570	19740	19740	19740	19740	0
292	20230615	151700	166669570	19740	19740	19740	19740	0
293	20230615	151600	166669570	19740	19740	19740	19740	2
294	20230615	151500	166630090	19740	19740	19740	19740	1
295	20230615	151400	166610350	19740	19740	19740	19740	3
296	20230615	151300	166551130	19750	19750	19750	19750	0
297	20230615	151200	166551130	19750	19750	19750	19750	0
298	20230615	151100	166551130	19750	19750	19750	19750	5
299	20230615	151000	166452380	19740	19740	19740	19740	0
300	20230615	150900	166452380	19740	19740	19740	19740	20
301	20230615	150800	166057580	19750	19750	19750	19750	0
302	20230615	150700	166057580	19750	19750	19750	19750	0
303	20230615	150600	166057580	19750	19750	19750	19750	81
304	20230615	150500	164457830	19750	19700	19750	19700	379
305	20230615	150400	156983250	19700	19690	19700	19690	7
306	20230615	150300	156845360	19700	19700	19700	19700	0
307	20230615	150200	156845360	19700	19700	19700	19700	5
308	20230615	150100	156746860	19690	19690	19690	19690	0
309	20230615	150000	156746860	19690	19690	19690	19690	8
310	20230615	145900	156589340	19690	19700	19700	19690	201
311	20230615	145800	152630130	19730	19730	19730	19730	0
312	20230615	145700	152630130	19730	19730	19730	19730	6
313	20230615	145600	152511750	19700	19700	19700	19700	2
314	20230615	145500	152472350	19700	19700	19700	19700	2
315	20230615	145400	152432950	19700	19730	19730	19700	60
316	20230615	145300	151249360	19730	19730	19730	19730	0
317	20230615	145200	151249360	19730	19730	19730	19730	0
318	20230615	145100	151249360	19730	19730	19730	19730	0
319	20230615	145000	151249360	19730	19730	19730	19730	0
320	20230615	144900	151249360	19730	19730	19730	19730	0
321	20230615	144800	151249360	19730	19730	19730	19730	0
322	20230615	144700	151249360	19730	19730	19730	19730	0
323	20230615	144600	151249360	19730	19730	19730	19730	0
324	20230615	144500	151249360	19730	19730	19730	19730	0
325	20230615	144400	151249360	19730	19730	19730	19730	0
326	20230615	144300	151249360	19730	19730	19730	19730	0
327	20230615	144200	151249360	19730	19730	19730	19730	0
328	20230615	144100	151249360	19730	19730	19730	19730	0
329	20230615	144000	151249360	19730	19730	19730	19730	0
330	20230615	143900	151249360	19730	19730	19730	19730	0
331	20230615	143800	151249360	19730	19730	19730	19730	6
332	20230615	143700	151130980	19710	19710	19710	19710	0
333	20230615	143600	151130980	19710	19710	19710	19710	0
334	20230615	143500	151130980	19710	19710	19710	19710	1
335	20230615	143400	151111270	19700	19700	19700	19700	0
336	20230615	143300	151111270	19700	19700	19700	19700	0
337	20230615	143200	151111270	19700	19700	19700	19700	0
338	20230615	143100	151111270	19700	19700	19700	19700	0
339	20230615	143000	151111270	19700	19700	19700	19700	0
340	20230615	142900	151111270	19700	19710	19710	19700	12
341	20230615	142800	150874780	19710	19710	19710	19710	1
342	20230615	142700	150855070	19700	19700	19700	19700	2
343	20230615	142600	150815670	19700	19700	19700	19700	0
344	20230615	142500	150815670	19700	19700	19700	19700	0
345	20230615	142400	150815670	19700	19700	19700	19700	0
346	20230615	142300	150815670	19700	19700	19700	19700	8
347	20230615	142200	150658070	19700	19700	19700	19700	0
348	20230615	142100	150658070	19700	19700	19700	19700	0
349	20230615	142000	150658070	19700	19700	19700	19700	1
350	20230615	141900	150638370	19700	19700	19700	19700	1
351	20230615	141800	150618670	19680	19680	19680	19680	0
352	20230615	141700	150618670	19680	19680	19680	19680	0
353	20230615	141600	150618670	19680	19680	19680	19680	0
354	20230615	141500	150618670	19680	19680	19680	19680	0
355	20230615	141400	150618670	19680	19680	19680	19680	50
356	20230615	141300	149634670	19680	19680	19680	19680	0
357	20230615	141200	149634670	19680	19680	19680	19680	0
358	20230615	141100	149634670	19680	19680	19680	19680	0
359	20230615	141000	149634670	19680	19680	19680	19680	0
360	20230615	140900	149634670	19680	19680	19680	19680	0
361	20230615	140800	149634670	19680	19670	19680	19670	283
362	20230615	140700	144065540	19670	19670	19670	19670	0
363	20230615	140600	144065540	19670	19670	19670	19670	0
364	20230615	140500	144065540	19670	19670	19670	19670	0
365	20230615	140400	144065540	19670	19680	19680	19670	254
366	20230615	140300	139067360	19670	19670	19670	19670	0
367	20230615	140200	139067360	19670	19670	19670	19670	40
368	20230615	140100	138280560	19670	19670	19670	19670	1
369	20230615	140000	138260890	19680	19680	19680	19680	0
370	20230615	135900	138260890	19680	19680	19680	19680	0
371	20230615	135800	138260890	19680	19680	19680	19680	0
372	20230615	135700	138260890	19680	19680	19680	19680	0
373	20230615	135600	138260890	19680	19680	19680	19680	0
374	20230615	135500	138260890	19680	19680	19680	19680	0
375	20230615	135400	138260890	19680	19680	19680	19680	1
376	20230615	135300	138241210	19680	19680	19680	19680	1
377	20230615	135200	138221530	19680	19680	19680	19680	5
378	20230615	135100	138123130	19670	19660	19670	19660	57
379	20230615	135000	137002240	19660	19660	19660	19660	4
380	20230615	134900	136923600	19670	19670	19670	19670	0
381	20230615	134800	136923600	19670	19670	19670	19670	0
382	20230615	134700	136923600	19670	19670	19670	19670	8
383	20230615	134600	136766240	19670	19670	19670	19670	68
384	20230615	134500	135428680	19670	19670	19670	19670	20
385	20230615	134400	135035280	19670	19670	19670	19670	0
386	20230615	134300	135035280	19670	19670	19670	19670	17
387	20230615	134200	134700890	19680	19680	19680	19680	45
388	20230615	134100	133815290	19680	19680	19680	19680	0
389	20230615	134000	133815290	19680	19680	19680	19680	0
390	20230615	133900	133815290	19680	19680	19680	19680	0
391	20230615	133800	133815290	19680	19680	19680	19680	0
392	20230615	133700	133815290	19680	19680	19680	19680	0
393	20230615	133600	133815290	19680	19680	19680	19680	0
394	20230615	133500	133815290	19680	19680	19680	19680	0
395	20230615	133400	133815290	19680	19670	19680	19670	68
396	20230615	133300	132477070	19670	19680	19680	19670	60
397	20230615	133200	131296290	19680	19680	19680	19680	0
398	20230615	133100	131296290	19680	19680	19680	19680	0
399	20230615	133000	131296290	19680	19680	19680	19680	0
400	20230615	132900	131296290	19680	19680	19680	19680	0
401	20230615	132800	131296290	19680	19680	19680	19680	0
402	20230615	132700	131296290	19680	19680	19680	19680	0
403	20230615	132600	131296290	19680	19680	19680	19680	0
404	20230615	132500	131296290	19680	19680	19680	19680	0
405	20230615	132400	131296290	19680	19680	19680	19680	0
406	20230615	132300	131296290	19680	19680	19680	19680	0
407	20230615	132200	131296290	19680	19680	19680	19680	0
408	20230615	132100	131296290	19680	19680	19680	19680	0
409	20230615	132000	131296290	19680	19680	19680	19680	0
410	20230615	131900	131296290	19680	19680	19680	19680	0
411	20230615	131800	131296290	19680	19680	19680	19680	0
412	20230615	131700	131296290	19680	19680	19680	19680	0
413	20230615	131600	131296290	19680	19680	19680	19680	0
414	20230615	131500	131296290	19680	19680	19680	19680	4
415	20230615	131400	131217570	19680	19680	19680	19680	6
416	20230615	131300	131099490	19680	19680	19680	19680	0
417	20230615	131200	131099490	19680	19680	19680	19680	1
418	20230615	131100	131079810	19680	19680	19680	19680	0
419	20230615	131000	131079810	19680	19680	19680	19680	0
420	20230615	130900	131079810	19680	19680	19680	19680	0
421	20230615	130800	131079810	19680	19680	19680	19680	0
422	20230615	130700	131079810	19680	19680	19680	19680	0
423	20230615	130600	131079810	19680	19680	19680	19680	0
424	20230615	130500	131079810	19680	19680	19680	19680	10
425	20230615	130400	130883010	19680	19680	19680	19680	0
426	20230615	130300	130883010	19680	19680	19680	19680	5
427	20230615	130200	130784610	19680	19680	19680	19680	0
428	20230615	130100	130784610	19680	19680	19680	19680	5
429	20230615	130000	130686210	19670	19670	19670	19670	0
430	20230615	125900	130686210	19670	19670	19670	19670	0
431	20230615	125800	130686210	19670	19670	19670	19670	10
432	20230615	125700	130489510	19670	19670	19670	19670	0
433	20230615	125600	130489510	19670	19670	19670	19670	0
434	20230615	125500	130489510	19670	19670	19670	19670	0
435	20230615	125400	130489510	19670	19670	19670	19670	0
436	20230615	125300	130489510	19670	19670	19670	19670	0
437	20230615	125200	130489510	19670	19670	19670	19670	1
438	20230615	125100	130469840	19650	19650	19650	19650	8
439	20230615	125000	130312640	19650	19650	19650	19650	0
440	20230615	124900	130312640	19650	19650	19650	19650	0
441	20230615	124800	130312640	19650	19660	19660	19650	50
442	20230615	124700	129329810	19650	19650	19650	19650	0
443	20230615	124600	129329810	19650	19650	19650	19650	0
444	20230615	124500	129329810	19650	19650	19650	19650	0
445	20230615	124400	129329810	19650	19650	19650	19650	0
446	20230615	124300	129329810	19650	19650	19650	19650	0
447	20230615	124200	129329810	19650	19650	19650	19650	0
448	20230615	124100	129329810	19650	19650	19650	19650	0
449	20230615	124000	129329810	19650	19650	19650	19650	0
450	20230615	123900	129329810	19650	19650	19650	19650	0
451	20230615	123800	129329810	19650	19650	19650	19650	0
452	20230615	123700	129329810	19650	19650	19650	19650	0
453	20230615	123600	129329810	19650	19650	19650	19650	0
454	20230615	123500	129329810	19650	19650	19650	19650	0
455	20230615	123400	129329810	19650	19650	19650	19650	0
456	20230615	123300	129329810	19650	19650	19650	19650	0
457	20230615	123200	129329810	19650	19650	19650	19650	0
458	20230615	123100	129329810	19650	19650	19650	19650	0
459	20230615	123000	129329810	19650	19650	19650	19650	0
460	20230615	122900	129329810	19650	19650	19650	19650	65
461	20230615	122800	128052560	19650	19650	19650	19650	0
462	20230615	122700	128052560	19650	19650	19650	19650	0
463	20230615	122600	128052560	19650	19650	19650	19650	0
464	20230615	122500	128052560	19650	19650	19650	19650	0
465	20230615	122400	128052560	19650	19650	19650	19650	0
466	20230615	122300	128052560	19650	19650	19650	19650	0
467	20230615	122200	128052560	19650	19650	19650	19650	1
468	20230615	122100	128032910	19650	19650	19650	19650	0
469	20230615	122000	128032910	19650	19650	19650	19650	0
470	20230615	121900	128032910	19650	19650	19650	19650	0
471	20230615	121800	128032910	19650	19650	19650	19650	0
472	20230615	121700	128032910	19650	19650	19650	19650	0
473	20230615	121600	128032910	19650	19650	19650	19650	0
474	20230615	121500	128032910	19650	19650	19650	19650	0
475	20230615	121400	128032910	19650	19650	19650	19650	0
476	20230615	121300	128032910	19650	19650	19650	19650	0
477	20230615	121200	128032910	19650	19650	19650	19650	0
478	20230615	121100	128032910	19650	19650	19650	19650	0
479	20230615	121000	128032910	19650	19660	19660	19650	32
480	20230615	120900	127404060	19650	19650	19650	19650	0
481	20230615	120800	127404060	19650	19650	19650	19650	0
482	20230615	120700	127404060	19650	19650	19650	19650	0
483	20230615	120600	127404060	19650	19650	19650	19650	0
484	20230615	120500	127404060	19650	19650	19650	19650	0
485	20230615	120400	127404060	19650	19650	19650	19650	0
486	20230615	120300	127404060	19650	19650	19650	19650	0
487	20230615	120200	127404060	19650	19650	19650	19650	0
488	20230615	120100	127404060	19650	19650	19650	19650	0
489	20230615	120000	127404060	19650	19650	19650	19650	0
490	20230615	115900	127404060	19650	19650	19650	19650	0
491	20230615	115800	127404060	19650	19650	19650	19650	0
492	20230615	115700	127404060	19650	19650	19650	19650	0
493	20230615	115600	127404060	19650	19650	19650	19650	11
494	20230615	115500	127187910	19650	19650	19650	19650	1
495	20230615	115400	127168260	19650	19650	19650	19650	1
496	20230615	115300	127148610	19650	19650	19650	19650	0
497	20230615	115200	127148610	19650	19650	19650	19650	10
498	20230615	115100	126952110	19650	19650	19650	19650	0
499	20230615	115000	126952110	19650	19650	19650	19650	0
500	20230615	114900	126952110	19650	19650	19650	19650	0
501	20230615	114800	126952110	19650	19650	19650	19650	26
502	20230615	114700	126441210	19640	19650	19650	19640	23
503	20230615	114600	125989300	19650	19650	19650	19650	0
504	20230615	114500	125989300	19650	19650	19650	19650	0
505	20230615	114400	125989300	19650	19650	19650	19650	0
506	20230615	114300	125989300	19650	19650	19650	19650	0
507	20230615	114200	125989300	19650	19650	19650	19650	0
508	20230615	114100	125989300	19650	19650	19650	19650	0
509	20230615	114000	125989300	19650	19660	19660	19650	11
510	20230615	113900	125773140	19650	19650	19650	19650	0
511	20230615	113800	125773140	19650	19650	19650	19650	1
512	20230615	113700	125753490	19630	19630	19630	19630	0
513	20230615	113600	125753490	19630	19630	19630	19630	0
514	20230615	113500	125753490	19630	19630	19630	19630	0
515	20230615	113400	125753490	19630	19630	19630	19630	0
516	20230615	113300	125753490	19630	19630	19630	19630	0
517	20230615	113200	125753490	19630	19630	19630	19630	0
518	20230615	113100	125753490	19630	19630	19630	19630	0
519	20230615	113000	125753490	19630	19630	19630	19630	7
520	20230615	112900	125616080	19630	19630	19630	19630	0
521	20230615	112800	125616080	19630	19630	19630	19630	0
522	20230615	112700	125616080	19630	19640	19640	19630	195
523	20230615	112600	121788110	19660	19660	19660	19660	0
524	20230615	112500	121788110	19660	19660	19660	19660	1
525	20230615	112400	121768450	19660	19660	19660	19660	0
526	20230615	112300	121768450	19660	19660	19660	19660	0
527	20230615	112200	121768450	19660	19660	19660	19660	1
528	20230615	112100	121748790	19630	19630	19630	19630	0
529	20230615	112000	121748790	19630	19630	19630	19630	0
530	20230615	111900	121748790	19630	19630	19630	19630	0
531	20230615	111800	121748790	19630	19660	19660	19630	1590
532	20230615	111700	90503700	19670	19660	19670	19660	9
533	20230615	111600	90326710	19660	19660	19660	19660	14
534	20230615	111500	90051470	19660	19690	19690	19660	116
535	20230615	111400	87769440	19690	19690	19690	19690	0
536	20230615	111300	87769440	19690	19690	19690	19690	2
537	20230615	111200	87730060	19690	19690	19690	19690	0
538	20230615	111100	87730060	19690	19690	19690	19690	0
539	20230615	111000	87730060	19690	19690	19690	19690	2
540	20230615	110900	87690680	19690	19690	19690	19690	0
541	20230615	110800	87690680	19690	19690	19690	19690	0
542	20230615	110700	87690680	19690	19690	19690	19690	1
543	20230615	110600	87670990	19680	19680	19680	19680	0
544	20230615	110500	87670990	19680	19680	19680	19680	2
545	20230615	110400	87631630	19680	19680	19680	19680	56
546	20230615	110300	86529550	19670	19670	19670	19670	0
547	20230615	110200	86529550	19670	19670	19670	19670	0
548	20230615	110100	86529550	19670	19680	19680	19670	5
549	20230615	110000	86431190	19680	19680	19680	19680	2
550	20230615	105900	86391830	19670	19670	19670	19670	0
551	20230615	105800	86391830	19670	19670	19670	19670	55
552	20230615	105700	85309980	19660	19660	19660	19660	0
553	20230615	105600	85309980	19660	19660	19660	19660	0
554	20230615	105500	85309980	19660	19660	19660	19660	19
555	20230615	105400	84936440	19670	19660	19670	19660	16
556	20230615	105300	84621840	19670	19670	19670	19660	338
557	20230615	105200	77974130	19670	19670	19670	19670	0
558	20230615	105100	77974130	19670	19670	19670	19670	0
559	20230615	105000	77974130	19670	19670	19670	19670	9
560	20230615	104900	77797100	19670	19670	19670	19670	0
561	20230615	104800	77797100	19670	19670	19670	19670	0
562	20230615	104700	77797100	19670	19670	19670	19670	0
563	20230615	104600	77797100	19670	19670	19670	19670	0
564	20230615	104500	77797100	19670	19670	19670	19670	0
565	20230615	104400	77797100	19670	19670	19670	19670	0
566	20230615	104300	77797100	19670	19670	19670	19670	0
567	20230615	104200	77797100	19670	19670	19670	19670	0
568	20230615	104100	77797100	19670	19670	19670	19670	0
569	20230615	104000	77797100	19670	19670	19670	19670	7
570	20230615	103900	77659410	19670	19670	19670	19670	0
571	20230615	103800	77659410	19670	19670	19670	19670	3
572	20230615	103700	77600400	19670	19670	19670	19670	0
573	20230615	103600	77600400	19670	19680	19680	19670	85
574	20230615	103500	75927950	19680	19680	19680	19680	0
575	20230615	103400	75927950	19680	19680	19680	19680	3
576	20230615	103300	75868910	19680	19680	19680	19680	0
577	20230615	103200	75868910	19680	19680	19680	19680	1
578	20230615	103100	75849230	19670	19680	19680	19670	40
579	20230615	103000	75062040	19680	19680	19680	19680	5
580	20230615	102900	74963640	19680	19680	19680	19680	5
581	20230615	102800	74865240	19680	19680	19680	19680	132
582	20230615	102700	72267480	19680	19680	19680	19680	4
583	20230615	102600	72188760	19690	19690	19690	19690	14
584	20230615	102500	71913100	19690	19690	19690	19690	106
585	20230615	102400	69825960	19690	19700	19700	19690	177
586	20230615	102300	66340780	19700	19700	19700	19700	6
587	20230615	102200	66222580	19700	19700	19700	19700	15
588	20230615	102100	65927080	19700	19700	19700	19700	85
589	20230615	102000	64252580	19700	19710	19710	19700	94
590	20230615	101900	62399870	19710	19710	19710	19710	6
591	20230615	101800	62281610	19720	19720	19720	19710	184
592	20230615	101700	58654770	19760	19760	19760	19760	0
593	20230615	101600	58654770	19760	19760	19760	19760	0
594	20230615	101500	58654770	19760	19760	19760	19760	0
595	20230615	101400	58654770	19760	19760	19760	19760	0
596	20230615	101300	58654770	19760	19760	19760	19760	0
597	20230615	101200	58654770	19760	19760	19760	19760	0
598	20230615	101100	58654770	19760	19760	19760	19760	0
599	20230615	101000	58654770	19760	19760	19760	19760	0
600	20230615	100900	58654770	19760	19760	19760	19760	0
601	20230615	100800	58654770	19760	19760	19760	19760	0
602	20230615	100700	58654770	19760	19760	19760	19760	0
603	20230615	100600	58654770	19760	19760	19760	19760	0
604	20230615	100500	58654770	19760	19760	19760	19760	0
605	20230615	100400	58654770	19760	19760	19760	19760	0
606	20230615	100300	58654770	19760	19760	19760	19760	0
607	20230615	100200	58654770	19760	19760	19760	19760	0
608	20230615	100100	58654770	19760	19760	19760	19760	0
609	20230615	100000	58654770	19760	19760	19760	19760	0
610	20230615	095900	58654770	19760	19760	19760	19760	0
611	20230615	095800	58654770	19760	19760	19760	19760	1
612	20230615	095700	58635010	19720	19720	19720	19720	0
613	20230615	095600	58635010	19720	19720	19720	19720	0
614	20230615	095500	58635010	19720	19720	19720	19720	0
615	20230615	095400	58635010	19720	19720	19720	19720	3
616	20230615	095300	58575850	19720	19720	19720	19720	0
617	20230615	095200	58575850	19720	19720	19720	19720	1
618	20230615	095100	58556130	19710	19710	19710	19710	0
619	20230615	095000	58556130	19710	19710	19710	19710	0
620	20230615	094900	58556130	19710	19710	19710	19710	3
621	20230615	094800	58497000	19710	19710	19710	19710	0
622	20230615	094700	58497000	19710	19710	19710	19710	0
623	20230615	094600	58497000	19710	19710	19710	19710	1
624	20230615	094500	58477290	19720	19720	19720	19720	0
625	20230615	094400	58477290	19720	19720	19720	19720	0
626	20230615	094300	58477290	19720	19770	19770	19720	300
627	20230615	094200	52548880	19770	19770	19770	19770	0
628	20230615	094100	52548880	19770	19810	19810	19770	309
629	20230615	094000	46429550	19810	19810	19810	19810	0
630	20230615	093900	46429550	19810	19810	19810	19810	0
631	20230615	093800	46429550	19810	19810	19810	19810	0
632	20230615	093700	46429550	19810	19790	19810	19790	22
633	20230615	093600	45993870	19780	19780	19780	19780	0
634	20230615	093500	45993870	19780	19790	19790	19780	16
635	20230615	093400	45677290	19790	19810	19810	19790	273
636	20230615	093300	40270400	19830	19830	19830	19830	0
637	20230615	093200	40270400	19830	19830	19830	19830	1
638	20230615	093100	40250570	19810	19850	19850	19810	88
639	20230615	093000	38504880	19850	19850	19850	19850	0
640	20230615	092900	38504880	19850	19850	19850	19850	1
641	20230615	092800	38485030	19830	19830	19830	19830	0
642	20230615	092700	38485030	19830	19850	19850	19830	26
643	20230615	092600	37969240	19850	19850	19850	19850	50
644	20230615	092500	36976740	19830	19830	19830	19830	5
645	20230615	092400	36877590	19830	19830	19830	19830	45
646	20230615	092300	35985240	19830	19830	19830	19830	16
647	20230615	092200	35667960	19830	19830	19830	19830	0
648	20230615	092100	35667960	19830	19830	19830	19830	0
649	20230615	092000	35667960	19830	19830	19830	19830	1
650	20230615	091900	35648130	19850	19850	19850	19850	1
651	20230615	091800	35628280	19770	19770	19770	19770	0
652	20230615	091700	35628280	19770	19770	19770	19770	18
653	20230615	091600	35272420	19730	19730	19730	19730	0
654	20230615	091500	35272420	19730	19770	19950	19700	484
655	20230615	091400	25696330	19770	19750	19770	19740	3
656	20230615	091300	25637070	19760	19790	19790	19760	5
657	20230615	091200	25538170	19790	19790	19800	19790	61
658	20230615	091100	24330580	19750	19750	19810	19750	343
659	20230615	091000	17539150	19740	19770	19810	19740	225
660	20230615	090900	13085600	19760	19750	19760	19750	96
661	20230615	090800	11189140	19740	19740	19740	19740	0
662	20230615	090700	11189140	19740	19740	19740	19740	0
663	20230615	090600	11189140	19740	19740	19740	19740	4
664	20230615	090500	11110180	19740	19750	19750	19740	3
665	20230615	090400	11050950	19650	19660	19660	19650	210
666	20230615	090300	6922450	19660	19690	19690	19660	150
667	20230615	090200	3972790	19660	19670	19670	19660	150
668	20230615	090100	1023340	19660	19760	19760	19660	51
669	20230615	090000	19760	19760	19760	19760	19760	1