KissMeData/002020/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194800	644001280	19820	19820	19820	19820	1198
3	20230613	194700	644001280	19820	19820	19820	19820	0
4	20230613	194600	644001280	19820	19820	19820	19820	0
5	20230613	194500	644001280	19820	19820	19820	19820	0
6	20230613	194400	644001280	19820	19820	19820	19820	0
7	20230613	194300	644001280	19820	19820	19820	19820	0
8	20230613	194200	644001280	19820	19820	19820	19820	0
9	20230613	194100	644001280	19820	19820	19820	19820	0
10	20230613	194000	644001280	19820	19820	19820	19820	0
11	20230613	193900	644001280	19820	19820	19820	19820	0
12	20230613	193800	644001280	19820	19820	19820	19820	0
13	20230613	193700	644001280	19820	19820	19820	19820	0
14	20230613	193600	644001280	19820	19820	19820	19820	0
15	20230613	193500	644001280	19820	19820	19820	19820	0
16	20230613	193400	644001280	19820	19820	19820	19820	0
17	20230613	193300	644001280	19820	19820	19820	19820	0
18	20230613	193200	644001280	19820	19820	19820	19820	0
19	20230613	193100	644001280	19820	19820	19820	19820	0
20	20230613	193000	644001280	19820	19820	19820	19820	0
21	20230613	192900	644001280	19820	19820	19820	19820	0
22	20230613	192800	644001280	19820	19820	19820	19820	0
23	20230613	192700	644001280	19820	19820	19820	19820	0
24	20230613	192600	644001280	19820	19820	19820	19820	0
25	20230613	192500	644001280	19820	19820	19820	19820	0
26	20230613	192400	644001280	19820	19820	19820	19820	0
27	20230613	192300	644001280	19820	19820	19820	19820	0
28	20230613	192200	644001280	19820	19820	19820	19820	0
29	20230613	192100	644001280	19820	19820	19820	19820	0
30	20230613	192000	644001280	19820	19820	19820	19820	0
31	20230613	191900	644001280	19820	19820	19820	19820	0
32	20230613	191800	644001280	19820	19820	19820	19820	1198
33	20230613	191700	644001280	19820	19820	19820	19820	0
34	20230613	191600	644001280	19820	19820	19820	19820	0
35	20230613	191500	644001280	19820	19820	19820	19820	0
36	20230613	191400	644001280	19820	19820	19820	19820	0
37	20230613	191300	644001280	19820	19820	19820	19820	0
38	20230613	191200	644001280	19820	19820	19820	19820	0
39	20230613	191100	644001280	19820	19820	19820	19820	0
40	20230613	191000	644001280	19820	19820	19820	19820	0
41	20230613	190900	644001280	19820	19820	19820	19820	0
42	20230613	190800	644001280	19820	19820	19820	19820	0
43	20230613	190700	644001280	19820	19820	19820	19820	0
44	20230613	190600	644001280	19820	19820	19820	19820	0
45	20230613	190500	644001280	19820	19820	19820	19820	0
46	20230613	190400	644001280	19820	19820	19820	19820	0
47	20230613	190300	644001280	19820	19820	19820	19820	0
48	20230613	190200	644001280	19820	19820	19820	19820	0
49	20230613	190100	644001280	19820	19820	19820	19820	0
50	20230613	190000	644001280	19820	19820	19820	19820	0
51	20230613	185900	644001280	19820	19820	19820	19820	0
52	20230613	185800	644001280	19820	19820	19820	19820	0
53	20230613	185700	644001280	19820	19820	19820	19820	0
54	20230613	185600	644001280	19820	19820	19820	19820	0
55	20230613	185500	644001280	19820	19820	19820	19820	0
56	20230613	185400	644001280	19820	19820	19820	19820	0
57	20230613	185300	644001280	19820	19820	19820	19820	0
58	20230613	185200	644001280	19820	19820	19820	19820	0
59	20230613	185100	644001280	19820	19820	19820	19820	0
60	20230613	185000	644001280	19820	19820	19820	19820	0
61	20230613	184900	644001280	19820	19820	19820	19820	0
62	20230613	184800	644001280	19820	19820	19820	19820	1198
63	20230613	184700	644001280	19820	19820	19820	19820	0
64	20230613	184600	644001280	19820	19820	19820	19820	0
65	20230613	184500	644001280	19820	19820	19820	19820	0
66	20230613	184400	644001280	19820	19820	19820	19820	0
67	20230613	184300	644001280	19820	19820	19820	19820	0
68	20230613	184200	644001280	19820	19820	19820	19820	0
69	20230613	184100	644001280	19820	19820	19820	19820	0
70	20230613	184000	644001280	19820	19820	19820	19820	0
71	20230613	183900	644001280	19820	19820	19820	19820	0
72	20230613	183800	644001280	19820	19820	19820	19820	0
73	20230613	183700	644001280	19820	19820	19820	19820	0
74	20230613	183600	644001280	19820	19820	19820	19820	0
75	20230613	183500	644001280	19820	19820	19820	19820	0
76	20230613	183400	644001280	19820	19820	19820	19820	0
77	20230613	183300	644001280	19820	19820	19820	19820	0
78	20230613	183200	644001280	19820	19820	19820	19820	0
79	20230613	183100	644001280	19820	19820	19820	19820	0
80	20230613	183000	644001280	19820	19820	19820	19820	0
81	20230613	182900	644001280	19820	19820	19820	19820	0
82	20230613	182800	644001280	19820	19820	19820	19820	0
83	20230613	182700	644001280	19820	19820	19820	19820	0
84	20230613	182600	644001280	19820	19820	19820	19820	0
85	20230613	182500	644001280	19820	19820	19820	19820	0
86	20230613	182400	644001280	19820	19820	19820	19820	0
87	20230613	182300	644001280	19820	19820	19820	19820	0
88	20230613	182200	644001280	19820	19820	19820	19820	0
89	20230613	182100	644001280	19820	19820	19820	19820	0
90	20230613	182000	644001280	19820	19820	19820	19820	0
91	20230613	181900	644001280	19820	19820	19820	19820	0
92	20230613	181800	644001280	19820	19820	19820	19820	1198
93	20230613	181700	644001280	19820	19820	19820	19820	0
94	20230613	181600	644001280	19820	19820	19820	19820	0
95	20230613	181500	644001280	19820	19820	19820	19820	0
96	20230613	181400	644001280	19820	19820	19820	19820	0
97	20230613	181300	644001280	19820	19820	19820	19820	0
98	20230613	181200	644001280	19820	19820	19820	19820	0
99	20230613	181100	644001280	19820	19820	19820	19820	0
100	20230613	181000	644001280	19820	19820	19820	19820	0
101	20230613	180900	644001280	19820	19820	19820	19820	0
102	20230613	180800	644001280	19820	19820	19820	19820	0
103	20230613	180700	644001280	19820	19820	19820	19820	0
104	20230613	180600	644001280	19820	19820	19820	19820	0
105	20230613	180500	644001280	19820	19820	19820	19820	0
106	20230613	180400	644001280	19820	19820	19820	19820	0
107	20230613	180300	644001280	19820	19820	19820	19820	0
108	20230613	180200	644001280	19820	19820	19820	19820	0
109	20230613	180100	644001280	19820	19820	19820	19820	0
110	20230613	180000	644001280	19820	19820	19820	19820	0
111	20230613	175900	644001280	19820	19820	19820	19820	0
112	20230613	175800	644001280	19820	19820	19820	19820	0
113	20230613	175700	644001280	19820	19820	19820	19820	0
114	20230613	175600	644001280	19820	19820	19820	19820	0
115	20230613	175500	644001280	19820	19820	19820	19820	0
116	20230613	175400	644001280	19820	19820	19820	19820	0
117	20230613	175300	644001280	19820	19820	19820	19820	0
118	20230613	175200	644001280	19820	19820	19820	19820	0
119	20230613	175100	644001280	19820	19820	19820	19820	0
120	20230613	175000	644001280	19820	19820	19820	19820	0
121	20230613	174900	644001280	19820	19820	19820	19820	0
122	20230613	174800	644001280	19820	19820	19820	19820	1198
123	20230613	174700	644001280	19820	19820	19820	19820	0
124	20230613	174600	644001280	19820	19820	19820	19820	0
125	20230613	174500	644001280	19820	19820	19820	19820	0
126	20230613	174400	644001280	19820	19820	19820	19820	0
127	20230613	174300	644001280	19820	19820	19820	19820	0
128	20230613	174200	644001280	19820	19820	19820	19820	0
129	20230613	174100	644001280	19820	19820	19820	19820	0
130	20230613	174000	644001280	19820	19820	19820	19820	0
131	20230613	173900	644001280	19820	19820	19820	19820	0
132	20230613	173800	644001280	19820	19820	19820	19820	0
133	20230613	173700	644001280	19820	19820	19820	19820	0
134	20230613	173600	644001280	19820	19820	19820	19820	0
135	20230613	173500	644001280	19820	19820	19820	19820	0
136	20230613	173400	644001280	19820	19820	19820	19820	0
137	20230613	173300	644001280	19820	19820	19820	19820	0
138	20230613	173200	644001280	19820	19820	19820	19820	0
139	20230613	173100	644001280	19820	19820	19820	19820	0
140	20230613	173000	644001280	19820	19820	19820	19820	0
141	20230613	172900	644001280	19820	19820	19820	19820	0
142	20230613	172800	644001280	19820	19820	19820	19820	0
143	20230613	172700	644001280	19820	19820	19820	19820	0
144	20230613	172600	644001280	19820	19820	19820	19820	0
145	20230613	172500	644001280	19820	19820	19820	19820	0
146	20230613	172400	644001280	19820	19820	19820	19820	0
147	20230613	172300	644001280	19820	19820	19820	19820	0
148	20230613	172200	644001280	19820	19820	19820	19820	0
149	20230613	172100	644001280	19820	19820	19820	19820	0
150	20230613	172000	644001280	19820	19820	19820	19820	0
151	20230613	171900	644001280	19820	19820	19820	19820	0
152	20230613	171800	644001280	19820	19820	19820	19820	1198
153	20230613	171700	644001280	19820	19820	19820	19820	0
154	20230613	171600	644001280	19820	19820	19820	19820	0
155	20230613	171500	644001280	19820	19820	19820	19820	0
156	20230613	171400	644001280	19820	19820	19820	19820	0
157	20230613	171300	644001280	19820	19820	19820	19820	0
158	20230613	171200	644001280	19820	19820	19820	19820	0
159	20230613	171100	644001280	19820	19820	19820	19820	0
160	20230613	171000	644001280	19820	19820	19820	19820	0
161	20230613	170900	644001280	19820	19820	19820	19820	0
162	20230613	170800	644001280	19820	19820	19820	19820	0
163	20230613	170700	644001280	19820	19820	19820	19820	0
164	20230613	170600	644001280	19820	19820	19820	19820	0
165	20230613	170500	644001280	19820	19820	19820	19820	0
166	20230613	170400	644001280	19820	19820	19820	19820	0
167	20230613	170300	644001280	19820	19820	19820	19820	0
168	20230613	170200	644001280	19820	19820	19820	19820	0
169	20230613	170100	644001280	19820	19820	19820	19820	0
170	20230613	170000	644001280	19820	19820	19820	19820	0
171	20230613	165900	644001280	19820	19820	19820	19820	0
172	20230613	165800	644001280	19820	19820	19820	19820	0
173	20230613	165700	644001280	19820	19820	19820	19820	0
174	20230613	165600	644001280	19820	19820	19820	19820	0
175	20230613	165500	644001280	19820	19820	19820	19820	0
176	20230613	165400	644001280	19820	19820	19820	19820	0
177	20230613	165300	644001280	19820	19820	19820	19820	0
178	20230613	165200	644001280	19820	19820	19820	19820	0
179	20230613	165100	644001280	19820	19820	19820	19820	0
180	20230613	165000	644001280	19820	19820	19820	19820	0
181	20230613	164900	644001280	19820	19820	19820	19820	0
182	20230613	164800	644001280	19820	19820	19820	19820	1198
183	20230613	164700	644001280	19820	19820	19820	19820	0
184	20230613	164600	644001280	19820	19820	19820	19820	0
185	20230613	164500	644001280	19820	19820	19820	19820	0
186	20230613	164400	644001280	19820	19820	19820	19820	0
187	20230613	164300	644001280	19820	19820	19820	19820	0
188	20230613	164200	644001280	19820	19820	19820	19820	0
189	20230613	164100	644001280	19820	19820	19820	19820	0
190	20230613	164000	644001280	19820	19820	19820	19820	0
191	20230613	163900	644001280	19820	19820	19820	19820	0
192	20230613	163800	644001280	19820	19820	19820	19820	0
193	20230613	163700	644001280	19820	19820	19820	19820	0
194	20230613	163600	644001280	19820	19820	19820	19820	0
195	20230613	163500	644001280	19820	19820	19820	19820	0
196	20230613	163400	644001280	19820	19820	19820	19820	0
197	20230613	163300	644001280	19820	19820	19820	19820	0
198	20230613	163200	644001280	19820	19820	19820	19820	0
199	20230613	163100	644001280	19820	19820	19820	19820	0
200	20230613	163000	644001280	19820	19820	19820	19820	0
201	20230613	162900	644001280	19820	19820	19820	19820	0
202	20230613	162800	644001280	19820	19820	19820	19820	0
203	20230613	162700	644001280	19820	19820	19820	19820	0
204	20230613	162600	644001280	19820	19820	19820	19820	0
205	20230613	162500	644001280	19820	19820	19820	19820	0
206	20230613	162400	644001280	19820	19820	19820	19820	0
207	20230613	162300	644001280	19820	19820	19820	19820	0
208	20230613	162200	644001280	19820	19820	19820	19820	0
209	20230613	162100	644001280	19820	19820	19820	19820	0
210	20230613	162000	644001280	19820	19820	19820	19820	0
211	20230613	161900	644001280	19820	19820	19820	19820	0
212	20230613	161800	644001280	19820	19820	19820	19820	1198
213	20230613	161700	644001280	19820	19820	19820	19820	0
214	20230613	161600	644001280	19820	19820	19820	19820	0
215	20230613	161500	644001280	19820	19820	19820	19820	0
216	20230613	161400	644001280	19820	19820	19820	19820	0
217	20230613	161300	644001280	19820	19820	19820	19820	0
218	20230613	161200	644001280	19820	19820	19820	19820	0
219	20230613	161100	644001280	19820	19820	19820	19820	0
220	20230613	161000	644001280	19820	19820	19820	19820	0
221	20230613	160900	644001280	19820	19820	19820	19820	0
222	20230613	160800	644001280	19820	19820	19820	19820	0
223	20230613	160700	644001280	19820	19820	19820	19820	0
224	20230613	160600	644001280	19820	19820	19820	19820	0
225	20230613	160500	644001280	19820	19820	19820	19820	0
226	20230613	160400	644001280	19820	19820	19820	19820	0
227	20230613	160300	644001280	19820	19820	19820	19820	0
228	20230613	160200	644001280	19820	19820	19820	19820	0
229	20230613	160100	644001280	19820	19820	19820	19820	0
230	20230613	160000	644001280	19820	19820	19820	19820	0
231	20230613	155900	644001280	19820	19820	19820	19820	0
232	20230613	155800	644001280	19820	19820	19820	19820	0
233	20230613	155700	644001280	19820	19820	19820	19820	0
234	20230613	155600	644001280	19820	19820	19820	19820	0
235	20230613	155500	644001280	19820	19820	19820	19820	0
236	20230613	155400	644001280	19820	19820	19820	19820	0
237	20230613	155300	644001280	19820	19820	19820	19820	0
238	20230613	155200	644001280	19820	19820	19820	19820	0
239	20230613	155100	644001280	19820	19820	19820	19820	0
240	20230613	155000	644001280	19820	19820	19820	19820	0
241	20230613	154900	644001280	19820	19820	19820	19820	0
242	20230613	154800	644001280	19820	19820	19820	19820	1198
243	20230613	154700	644001280	19820	19820	19820	19820	0
244	20230613	154600	644001280	19820	19820	19820	19820	0
245	20230613	154500	644001280	19820	19820	19820	19820	0
246	20230613	154400	644001280	19820	19820	19820	19820	0
247	20230613	154300	644001280	19820	19820	19820	19820	0
248	20230613	154200	644001280	19820	19820	19820	19820	0
249	20230613	154100	644001280	19820	19820	19820	19820	0
250	20230613	154000	644001280	19820	19820	19820	19820	0
251	20230613	153900	644001280	19820	19820	19820	19820	0
252	20230613	153800	644001280	19820	19820	19820	19820	0
253	20230613	153700	644001280	19820	19820	19820	19820	0
254	20230613	153600	644001280	19820	19820	19820	19820	0
255	20230613	153500	644001280	19820	19820	19820	19820	0
256	20230613	153400	644001280	19820	19820	19820	19820	0
257	20230613	153300	644001280	19820	19820	19820	19820	0
258	20230613	153200	644001280	19820	19820	19820	19820	0
259	20230613	153100	644001280	19820	19820	19820	19820	0
260	20230613	153000	644001280	19820	19820	19820	19820	1198
261	20230613	152900	620256920	19820	19820	19820	19820	0
262	20230613	152800	620256920	19820	19820	19820	19820	0
263	20230613	152700	620256920	19820	19820	19820	19820	0
264	20230613	152600	620256920	19820	19820	19820	19820	0
265	20230613	152500	620256920	19820	19820	19820	19820	0
266	20230613	152400	620256920	19820	19820	19820	19820	0
267	20230613	152300	620256920	19820	19820	19820	19820	0
268	20230613	152200	620256920	19820	19820	19820	19820	0
269	20230613	152100	620256920	19820	19820	19820	19820	0
270	20230613	152000	620256920	19820	19820	19820	19820	0
271	20230613	151900	620256920	19820	19810	19820	19810	90
272	20230613	151800	618473770	19820	19810	19820	19810	271
273	20230613	151700	613105230	19820	19820	19820	19810	105
274	20230613	151600	611025120	19820	19820	19820	19810	129
275	20230613	151500	608469580	19820	19820	19820	19810	21
276	20230613	151400	608053470	19820	19830	19830	19820	434
277	20230613	151300	599451550	19820	19820	19830	19820	574
278	20230613	151200	588074840	19830	19820	19830	19820	28
279	20230613	151100	587519710	19830	19830	19830	19820	27
280	20230613	151000	586984470	19830	19830	19840	19830	288
281	20230613	150900	581273420	19840	19840	19840	19830	22
282	20230613	150800	580837050	19840	19840	19840	19830	25
283	20230613	150700	580341270	19830	19840	19840	19830	20
284	20230613	150600	579944660	19830	19830	19840	19830	36
285	20230613	150500	579230660	19840	19850	19850	19840	100
286	20230613	150400	577246650	19840	19840	19850	19840	23
287	20230613	150300	576790320	19850	19840	19850	19840	12
288	20230613	150200	576552230	19850	19850	19850	19840	13
289	20230613	150100	576294290	19840	19840	19850	19840	24
290	20230613	150000	575818110	19850	19850	19850	19840	105
291	20230613	145900	573734880	19850	19860	19860	19840	120
292	20230613	145800	571352980	19860	19840	19860	19840	112
293	20230613	145700	569129880	19860	19860	19860	19850	3
294	20230613	145600	569070310	19840	19840	19860	19840	24
295	20230613	145500	568594110	19860	19840	19860	19840	51
296	20230613	145400	567582250	19860	19860	19860	19840	164
297	20230613	145300	564325430	19850	19860	19860	19850	2
298	20230613	145200	564285720	19840	19840	19840	19840	11
299	20230613	145100	564067480	19860	19850	19860	19840	12
300	20230613	145000	563829370	19860	19840	19860	19840	12
301	20230613	144900	563591270	19860	19840	19860	19840	13
302	20230613	144800	563333330	19860	19860	19860	19860	0
303	20230613	144700	563333330	19860	19860	19860	19840	15
304	20230613	144600	563035670	19860	19830	19860	19830	14
305	20230613	144500	562757960	19860	19890	19890	19820	1179
306	20230613	144400	539376850	19850	19900	19900	19850	1008
307	20230613	144300	519356320	19880	19880	19880	19880	11
308	20230613	144200	519137640	19900	19880	19900	19880	12
309	20230613	144100	518899060	19900	19900	19900	19880	3
310	20230613	144000	518839380	19880	19880	19900	19880	25
311	20230613	143900	518342360	19900	19900	19900	19900	1
312	20230613	143800	518322460	19880	19880	19900	19880	24
313	20230613	143700	517845320	19900	19900	19900	19890	66
314	20230613	143600	516532540	19890	19890	19890	19890	11
315	20230613	143500	516313750	19890	19890	19890	19890	0
316	20230613	143400	516313750	19890	19890	19890	19890	11
317	20230613	143300	516094960	19890	19900	19900	19890	18
318	20230613	143200	515736870	19890	19900	19900	19890	12
319	20230613	143100	515498180	19910	19910	19910	19910	1
320	20230613	143000	515478270	19890	19890	19890	19890	11
321	20230613	142900	515259480	19910	19900	19910	19890	12
322	20230613	142800	515020760	19910	19910	19910	19910	0
323	20230613	142700	515020760	19910	19900	19910	19900	56
324	20230613	142600	513906350	19910	19910	19910	19910	6
325	20230613	142500	513786890	19900	19910	19910	19900	13
326	20230613	142400	513528180	19900	19900	19900	19900	11
327	20230613	142300	513309280	19910	19910	19910	19910	0
328	20230613	142200	513309280	19910	19910	19910	19910	1
329	20230613	142100	513289370	19900	19910	19910	19900	13
330	20230613	142000	513030660	19900	19900	19900	19900	11
331	20230613	141900	512811760	19910	19890	19910	19890	12
332	20230613	141800	512573060	19910	19910	19910	19910	0
333	20230613	141700	512573060	19910	19900	19910	19890	12
334	20230613	141600	512334300	19910	19910	19910	19910	50
335	20230613	141500	511338800	19910	19910	19910	19910	1
336	20230613	141400	511318890	19910	19910	19910	19910	1
337	20230613	141300	511298980	19910	19910	19910	19910	0
338	20230613	141200	511298980	19910	19900	19910	19900	186
339	20230613	141100	507595830	19910	19910	19910	19910	0
340	20230613	141000	507595830	19910	19910	19910	19910	1
341	20230613	140900	507575920	19900	19900	19900	19900	1
342	20230613	140800	507556020	19910	19900	19910	19890	12
343	20230613	140700	507317310	19910	19910	19910	19910	1
344	20230613	140600	507297400	19870	19870	19870	19870	13
345	20230613	140500	507039090	19910	19890	19910	19880	12
346	20230613	140400	506800440	19910	19910	19910	19910	0
347	20230613	140300	506800440	19910	19880	19910	19870	18
348	20230613	140200	506442530	19880	19880	19880	19880	0
349	20230613	140100	506442530	19880	19900	19900	19880	11
350	20230613	140000	506223770	19910	19910	19910	19910	1
351	20230613	135900	506203860	19880	19900	19900	19880	11
352	20230613	135800	505985100	19910	19900	19910	19890	110
353	20230613	135700	503796610	19900	19900	19900	19900	20
354	20230613	135600	503398610	19910	19910	19910	19910	0
355	20230613	135500	503398610	19910	19920	19920	19900	13
356	20230613	135400	503139880	19900	19920	19920	19900	13
357	20230613	135300	502881160	19900	19900	19900	19900	0
358	20230613	135200	502881160	19900	19900	19900	19900	94
359	20230613	135100	501010560	19900	19900	19900	19900	11
360	20230613	135000	500791660	19900	19900	19900	19900	0
361	20230613	134900	500791660	19900	19900	19900	19900	11
362	20230613	134800	500572760	19900	19900	19900	19900	11
363	20230613	134700	500353860	19920	19920	19920	19920	1
364	20230613	134600	500333940	19900	19910	19910	19900	11
365	20230613	134500	500115020	19920	19900	19920	19900	43
366	20230613	134400	499259300	19920	19900	19920	19900	12
367	20230613	134300	499020480	19920	19910	19920	19910	3
368	20230613	134200	498960730	19910	19920	19920	19910	123
369	20230613	134100	496510580	19910	19900	19910	19900	469
370	20230613	134000	487176830	19900	19880	19900	19880	21
371	20230613	133900	486759330	19900	19870	19900	19870	477
372	20230613	133800	477279100	19870	19870	19870	19870	0
373	20230613	133700	477279100	19870	19870	19870	19870	10
374	20230613	133600	477080400	19870	19870	19870	19870	325
375	20230613	133500	470622650	19870	19870	19870	19870	0
376	20230613	133400	470622650	19870	19850	19870	19850	232
377	20230613	133300	466015250	19860	19850	19860	19850	88
378	20230613	133200	464268440	19860	19850	19860	19850	21
379	20230613	133100	463851500	19860	19860	19860	19860	1
380	20230613	133000	463831640	19850	19860	19860	19850	23
381	20230613	132900	463374980	19870	19860	19870	19860	154
382	20230613	132800	460316530	19860	19860	19860	19860	11
383	20230613	132700	460098070	19870	19860	19870	19860	570
384	20230613	132600	448772280	19860	19860	19860	19860	0
385	20230613	132500	448772280	19860	19860	19860	19860	11
386	20230613	132400	448553820	19870	19870	19870	19870	0
387	20230613	132300	448553820	19870	19870	19870	19870	2
388	20230613	132200	448514080	19860	19870	19870	19860	191
389	20230613	132100	444719910	19870	19870	19870	19870	25
390	20230613	132000	444223160	19870	19870	19870	19870	44
391	20230613	131900	443348880	19860	19870	19870	19860	103
392	20230613	131800	441302390	19870	19870	19870	19870	2
393	20230613	131700	441262650	19860	19860	19860	19860	11
394	20230613	131600	441044190	19860	19860	19860	19860	22
395	20230613	131500	440607270	19870	19870	19870	19870	11
396	20230613	131400	440388700	19870	19870	19870	19870	8
397	20230613	131300	440229740	19870	19870	19870	19870	20
398	20230613	131200	439832340	19860	19850	19860	19850	59
399	20230613	131100	438660710	19860	19860	19860	19860	15
400	20230613	131000	438362810	19860	19850	19860	19850	13
401	20230613	130900	438104750	19850	19850	19850	19850	0
402	20230613	130800	438104750	19850	19860	19860	19850	175
403	20230613	130700	434629370	19860	19860	19860	19860	12
404	20230613	130600	434391050	19860	19860	19860	19860	11
405	20230613	130500	434172590	19860	19860	19860	19860	0
406	20230613	130400	434172590	19860	19860	19860	19860	11
407	20230613	130300	433954130	19860	19860	19860	19860	17
408	20230613	130200	433616510	19870	19870	19870	19870	0
409	20230613	130100	433616510	19870	19870	19870	19870	10
410	20230613	130000	433417810	19860	19860	19860	19860	25
411	20230613	125900	432921310	19870	19860	19870	19860	25
412	20230613	125800	432424670	19870	19870	19870	19860	476
413	20230613	125700	422966570	19850	19850	19850	19850	11
414	20230613	125600	422748220	19850	19850	19850	19850	11
415	20230613	125500	422529870	19850	19860	19860	19850	11
416	20230613	125400	422311500	19870	19860	19870	19850	700
417	20230613	125300	408412540	19860	19860	19860	19860	48
418	20230613	125200	407459260	19860	19850	19860	19850	261
419	20230613	125100	402277910	19850	19860	19860	19850	315
420	20230613	125000	396022120	19860	19870	19870	19860	12
421	20230613	124900	395783790	19870	19870	19870	19870	319
422	20230613	124800	389445260	19860	19880	19880	19860	12
423	20230613	124700	389206920	19860	19860	19860	19860	201
424	20230613	124600	385215060	19860	19870	19870	19860	16
425	20230613	124500	384897250	19870	19880	19880	19870	57
426	20230613	124400	383764650	19880	19870	19880	19870	21
427	20230613	124300	383347280	19880	19890	19890	19870	596
428	20230613	124200	371499300	19880	19880	19890	19880	20
429	20230613	124100	371101670	19880	19890	19890	19880	11
430	20230613	124000	370882940	19890	19890	19890	19890	138
431	20230613	123900	368138120	19890	19890	19890	19890	12
432	20230613	123800	367899440	19900	19900	19900	19900	2
433	20230613	123700	367859640	19890	19890	19890	19890	0
434	20230613	123600	367859640	19890	19890	19890	19890	40
435	20230613	123500	367064040	19890	19890	19890	19880	54
436	20230613	123400	365990090	19890	19890	19890	19890	98
437	20230613	123300	364040870	19900	19910	19910	19900	1557
438	20230613	123200	333056500	19910	19910	19910	19910	7
439	20230613	123100	332917130	19900	19900	19900	19900	11
440	20230613	123000	332698230	19900	19900	19900	19900	48
441	20230613	122900	331743030	19910	19900	19910	19900	12
442	20230613	122800	331504220	19910	19920	19920	19910	38
443	20230613	122700	330747480	19900	19900	19900	19900	1285
444	20230613	122600	305175980	19900	19910	19920	19900	18
445	20230613	122500	304817700	19910	19910	19910	19910	0
446	20230613	122400	304817700	19910	19910	19910	19910	11
447	20230613	122300	304598690	19900	19900	19900	19900	12
448	20230613	122200	304359890	19910	19930	19930	19910	47
449	20230613	122100	303424100	19910	19910	19910	19910	0
450	20230613	122000	303424100	19910	19910	19910	19910	12
451	20230613	121900	303185180	19910	19910	19910	19910	11
452	20230613	121800	302966170	19910	19910	19910	19910	1
453	20230613	121700	302946260	19910	19910	19910	19910	11
454	20230613	121600	302727250	19910	19910	19910	19910	0
455	20230613	121500	302727250	19910	19920	19920	19910	20
456	20230613	121400	302329030	19910	19910	19910	19910	0
457	20230613	121300	302329030	19910	19910	19910	19910	11
458	20230613	121200	302110020	19910	19910	19910	19910	0
459	20230613	121100	302110020	19910	19910	19910	19910	11
460	20230613	121000	301891010	19910	19910	19910	19910	0
461	20230613	120900	301891010	19910	19910	19910	19910	11
462	20230613	120800	301672000	19910	19910	19910	19910	11
463	20230613	120700	301452990	19920	19920	19920	19920	1
464	20230613	120600	301433070	19900	19920	19920	19900	2021
465	20230613	120500	261211540	19920	19920	19920	19920	1
466	20230613	120400	261191620	19920	19910	19920	19910	18
467	20230613	120300	260833170	19910	19910	19910	19910	0
468	20230613	120200	260833170	19910	19910	19910	19910	11
469	20230613	120100	260614160	19910	19910	19910	19910	0
470	20230613	120000	260614160	19910	19910	19910	19910	11
471	20230613	115900	260395150	19910	19910	19910	19910	0
472	20230613	115800	260395150	19910	19910	19910	19910	21
473	20230613	115700	259977040	19920	19920	19920	19920	0
474	20230613	115600	259977040	19920	19920	19920	19920	70
475	20230613	115500	258582640	19920	19920	19920	19920	125
476	20230613	115400	256092640	19910	19910	19910	19910	12
477	20230613	115300	255853720	19920	19910	19920	19910	21
478	20230613	115200	255435510	19920	19910	19920	19910	54
479	20230613	115100	254360270	19910	19910	19910	19910	11
480	20230613	115000	254141260	19910	19910	19910	19910	12
481	20230613	114900	253902340	19920	19920	19920	19920	1
482	20230613	114800	253882420	19910	19910	19910	19910	311
483	20230613	114700	247690410	19920	19920	19920	19910	27
484	20230613	114600	247152680	19920	19910	19920	19910	22
485	20230613	114500	246714560	19910	19910	19910	19910	0
486	20230613	114400	246714560	19910	19910	19910	19910	12
487	20230613	114300	246475640	19910	19920	19920	19910	12
488	20230613	114200	246236700	19920	19920	19920	19920	2
489	20230613	114100	246196860	19920	19920	19920	19920	0
490	20230613	114000	246196860	19920	19920	19920	19920	82
491	20230613	113900	244563420	19910	19910	19910	19910	12
492	20230613	113800	244324500	19920	19910	19920	19910	15
493	20230613	113700	244025820	19920	19920	19920	19920	89
494	20230613	113600	242252940	19920	19920	19920	19920	0
495	20230613	113500	242252940	19920	19920	19920	19920	12
496	20230613	113400	242013900	19920	19930	19930	19920	11
497	20230613	113300	241794720	19930	19930	19930	19930	0
498	20230613	113200	241794720	19930	19930	19930	19930	0
499	20230613	113100	241794720	19930	19930	19930	19930	12
500	20230613	113000	241555560	19930	19930	19930	19930	0
501	20230613	112900	241555560	19930	19930	19930	19930	37
502	20230613	112800	240818150	19920	19920	19930	19920	15
503	20230613	112700	240519320	19920	19920	19920	19920	12
504	20230613	112600	240280280	19930	19930	19930	19930	2
505	20230613	112500	240240420	19920	19920	19920	19920	11
506	20230613	112400	240021300	19920	19930	19930	19920	158
507	20230613	112300	236872470	19930	19930	19930	19930	10
508	20230613	112200	236673170	19920	19930	19930	19920	3
509	20230613	112100	236613400	19910	19910	19910	19910	0
510	20230613	112000	236613400	19910	19920	19920	19910	5
511	20230613	111900	236513840	19910	19900	19910	19900	66
512	20230613	111800	235199890	19910	19930	19930	19910	2126
513	20230613	111700	192859710	19930	19930	19930	19930	1
514	20230613	111600	192839780	19930	19930	19930	19930	12
515	20230613	111500	192600620	19930	19930	19930	19930	13
516	20230613	111400	192341530	19930	19930	19930	19930	12
517	20230613	111300	192102370	19930	19930	19930	19930	11
518	20230613	111200	191883140	19930	19940	19940	19930	311
519	20230613	111100	185684850	19940	19930	19940	19930	13
520	20230613	111000	185425750	19930	19930	19930	19930	11
521	20230613	110900	185206520	19940	19940	19940	19940	1
522	20230613	110800	185186580	19930	19930	19930	19930	12
523	20230613	110700	184947420	19930	19930	19930	19930	12
524	20230613	110600	184708260	19930	19930	19930	19930	12
525	20230613	110500	184469100	19930	19940	19940	19930	12
526	20230613	110400	184229920	19930	19930	19930	19930	12
527	20230613	110300	183990760	19930	19930	19930	19930	13
528	20230613	110200	183731670	19930	19930	19930	19930	100
529	20230613	110100	181738670	19930	19930	19930	19930	121
530	20230613	110000	179327140	19930	19930	19930	19930	13
531	20230613	105900	179068050	19930	19930	19930	19930	12
532	20230613	105800	178828890	19930	19950	19950	19930	12
533	20230613	105700	178589710	19930	19930	19930	19930	11
534	20230613	105600	178370480	19930	19930	19930	19930	0
535	20230613	105500	178370480	19930	19930	19930	19930	12
536	20230613	105400	178131320	19930	19930	19930	19930	12
537	20230613	105300	177892160	19930	19930	19930	19930	0
538	20230613	105200	177892160	19930	19930	19930	19930	24
539	20230613	105100	177413840	19940	19940	19940	19940	59
540	20230613	105000	176237380	19940	19940	19940	19940	11
541	20230613	104900	176018040	19940	19940	19940	19940	0
542	20230613	104800	176018040	19940	19940	19940	19940	11
543	20230613	104700	175798700	19950	19950	19950	19950	0
544	20230613	104600	175798700	19950	19950	19950	19950	0
545	20230613	104500	175798700	19950	19950	19950	19950	1
546	20230613	104400	175778750	19940	19940	19940	19940	37
547	20230613	104300	175040970	19930	19930	19930	19930	0
548	20230613	104200	175040970	19930	19930	19930	19930	21
549	20230613	104100	174622440	19930	19930	19930	19930	11
550	20230613	104000	174403210	19930	19940	19940	19930	31
551	20230613	103900	173785180	19930	19940	19940	19930	382
552	20230613	103800	166168220	19940	19940	19940	19940	11
553	20230613	103700	165948880	19940	19940	19940	19940	11
554	20230613	103600	165729540	19940	19940	19940	19940	0
555	20230613	103500	165729540	19940	19940	19940	19940	11
556	20230613	103400	165510200	19940	19940	19940	19940	11
557	20230613	103300	165290860	19940	19940	19940	19940	11
558	20230613	103200	165071520	19940	19940	19940	19940	11
559	20230613	103100	164852180	19940	19940	19940	19940	11
560	20230613	103000	164632840	19940	19940	19940	19940	1
561	20230613	102900	164612900	19940	19940	19940	19940	11
562	20230613	102800	164393560	19940	19940	19940	19940	11
563	20230613	102700	164174220	19940	19940	19940	19940	11
564	20230613	102600	163954880	19950	19950	19950	19950	0
565	20230613	102500	163954880	19950	19950	19950	19940	262
566	20230613	102400	158728090	19960	19950	19960	19950	73
567	20230613	102300	157271120	19950	19950	19950	19950	12
568	20230613	102200	157031720	19950	19950	19950	19950	0
569	20230613	102100	157031720	19950	19950	19950	19950	21
570	20230613	102000	156612770	19960	19950	19960	19950	15
571	20230613	101900	156313480	19960	19960	19960	19960	10
572	20230613	101800	156113880	19950	19950	19950	19950	11
573	20230613	101700	155894430	19950	19950	19950	19950	11
574	20230613	101600	155674980	19950	19950	19950	19950	11
575	20230613	101500	155455530	19950	19950	19950	19950	0
576	20230613	101400	155455530	19950	19950	19950	19950	11
577	20230613	101300	155236080	19950	19950	19950	19950	0
578	20230613	101200	155236080	19950	19950	19950	19950	12
579	20230613	101100	154996680	19950	19950	19950	19950	11
580	20230613	101000	154777230	19950	19950	19950	19950	11
581	20230613	100900	154557780	19950	19960	19960	19950	11
582	20230613	100800	154338270	19960	19960	19960	19960	0
583	20230613	100700	154338270	19960	19960	19960	19960	0
584	20230613	100600	154338270	19960	19960	19960	19960	0
585	20230613	100500	154338270	19960	19950	19960	19950	117
586	20230613	100400	152003970	19950	19950	19950	19950	86
587	20230613	100300	150288270	19950	19950	19950	19950	32
588	20230613	100200	149649870	19950	19940	19950	19940	15
589	20230613	100100	149350730	19950	19950	19950	19950	0
590	20230613	100000	149350730	19950	19950	19950	19940	14
591	20230613	095900	149071550	19940	19950	19950	19940	31
592	20230613	095800	148453210	19940	19950	19950	19940	13
593	20230613	095700	148193980	19950	19950	19950	19940	42
594	20230613	095600	147356190	19950	19950	19950	19940	159
595	20230613	095500	144184250	19950	19960	19970	19950	114
596	20230613	095400	141908920	19970	19970	19970	19970	0
597	20230613	095300	141908920	19970	19970	19970	19970	5
598	20230613	095200	141809070	19960	19960	19960	19960	67
599	20230613	095100	140471750	19960	19960	19960	19960	5
600	20230613	095000	140371950	19960	19950	19960	19950	69
601	20230613	094900	138995010	19950	19950	19950	19950	12
602	20230613	094800	138755610	19950	19950	19950	19950	11
603	20230613	094700	138536160	19950	19950	19950	19950	0
604	20230613	094600	138536160	19950	19950	19950	19950	8
605	20230613	094500	138376560	19950	19940	19950	19940	154
606	20230613	094400	135304320	19940	19940	19950	19940	38
607	20230613	094300	134546590	19940	19940	19940	19940	31
608	20230613	094200	133928450	19940	19950	19950	19940	90
609	20230613	094100	132133140	19950	19950	19950	19950	24
610	20230613	094000	131654340	19950	19960	19960	19950	21
611	20230613	093900	131235350	19960	19960	19960	19960	10
612	20230613	093800	131035750	19960	19950	19960	19950	112
613	20230613	093700	128800460	19950	19950	19950	19950	111
614	20230613	093600	126586010	19950	19940	19950	19940	31
615	20230613	093500	125967810	19940	19950	19950	19940	37
616	20230613	093400	125229970	19940	19940	19940	19940	8
617	20230613	093300	125070450	19950	19950	19950	19950	1
618	20230613	093200	125050500	19950	19950	19950	19950	4
619	20230613	093100	124970700	19940	19930	19940	19930	89
620	20230613	093000	123196320	19930	19930	19930	19930	12
621	20230613	092900	122957160	19930	19910	19930	19910	71
622	20230613	092800	121542250	19910	19930	19930	19910	1511
623	20230613	092700	91452220	19920	19930	19930	19920	23
624	20230613	092600	90994000	19920	19940	19940	19920	137
625	20230613	092500	88263520	19930	19940	19940	19930	19
626	20230613	092400	87884830	19950	19960	19960	19940	67
627	20230613	092300	86548100	19960	19970	19970	19960	138
628	20230613	092200	83793570	19970	19970	19970	19970	0
629	20230613	092100	83793570	19970	19970	19970	19970	5
630	20230613	092000	83693720	19960	19960	19960	19960	15
631	20230613	091900	83394320	19960	19970	19970	19960	7
632	20230613	091800	83254590	19960	19960	19960	19950	28
633	20230613	091700	82695790	19960	19930	19960	19930	198
634	20230613	091600	78746070	19930	19930	19930	19930	24
635	20230613	091500	78267750	19930	19940	19940	19930	266
636	20230613	091400	72964270	19940	19950	19950	19940	241
637	20230613	091300	68156380	19940	19920	19940	19920	34
638	20230613	091200	67478660	19920	19960	19960	19920	1793
639	20230613	091100	31705040	19960	19960	19970	19960	13
640	20230613	091000	31445530	19960	19970	19970	19960	11
641	20230613	090900	31225960	19970	19960	19970	19960	17
642	20230613	090800	30886550	19960	19960	19960	19960	11
643	20230613	090700	30666990	19960	19960	19960	19960	12
644	20230613	090600	30427470	19960	19960	19960	19960	0
645	20230613	090500	30427470	19960	19970	19970	19960	72
646	20230613	090400	28990340	19980	19970	19990	19960	148
647	20230613	090300	26033490	19970	19990	19990	19970	64
648	20230613	090200	24754860	20050	20050	20100	19990	1117
649	20230613	090100	2362550	20050	20050	20050	20050	0
650	20230613	090000	2362550	20050	20050	20050	20000	118