KissMeData/002320/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183100	493568870	19960	19960	19960	19960	1612
3	20230613	183000	493568870	19960	19960	19960	19960	0
4	20230613	182900	493568870	19960	19960	19960	19960	0
5	20230613	182800	493568870	19960	19960	19960	19960	0
6	20230613	182700	493568870	19960	19960	19960	19960	0
7	20230613	182600	493568870	19960	19960	19960	19960	0
8	20230613	182500	493568870	19960	19960	19960	19960	0
9	20230613	182400	493568870	19960	19960	19960	19960	0
10	20230613	182300	493568870	19960	19960	19960	19960	0
11	20230613	182200	493568870	19960	19960	19960	19960	0
12	20230613	182100	493568870	19960	19960	19960	19960	0
13	20230613	182000	493568870	19960	19960	19960	19960	0
14	20230613	181900	493568870	19960	19960	19960	19960	0
15	20230613	181800	493568870	19960	19960	19960	19960	0
16	20230613	181700	493568870	19960	19960	19960	19960	0
17	20230613	181600	493568870	19960	19960	19960	19960	0
18	20230613	181500	493568870	19960	19960	19960	19960	0
19	20230613	181400	493568870	19960	19960	19960	19960	0
20	20230613	181300	493568870	19960	19960	19960	19960	0
21	20230613	181200	493568870	19960	19960	19960	19960	0
22	20230613	181100	493568870	19960	19960	19960	19960	0
23	20230613	181000	493568870	19960	19960	19960	19960	0
24	20230613	180900	493568870	19960	19960	19960	19960	0
25	20230613	180800	493568870	19960	19960	19960	19960	0
26	20230613	180700	493568870	19960	19960	19960	19960	0
27	20230613	180600	493568870	19960	19960	19960	19960	0
28	20230613	180500	493568870	19960	19960	19960	19960	0
29	20230613	180400	493568870	19960	19960	19960	19960	0
30	20230613	180300	493568870	19960	19960	19960	19960	0
31	20230613	180200	493568870	19960	19960	19960	19960	0
32	20230613	180100	493568870	19960	19960	19960	19960	1612
33	20230613	180000	493568870	19960	19960	19960	19960	0
34	20230613	175900	493568870	19960	19960	19960	19960	0
35	20230613	175800	493568870	19960	19960	19960	19960	0
36	20230613	175700	493568870	19960	19960	19960	19960	0
37	20230613	175600	493568870	19960	19960	19960	19960	0
38	20230613	175500	493568870	19960	19960	19960	19960	0
39	20230613	175400	493568870	19960	19960	19960	19960	0
40	20230613	175300	493568870	19960	19960	19960	19960	0
41	20230613	175200	493568870	19960	19960	19960	19960	0
42	20230613	175100	493568870	19960	19960	19960	19960	0
43	20230613	175000	493568870	19960	19960	19960	19960	0
44	20230613	174900	493568870	19960	19960	19960	19960	0
45	20230613	174800	493568870	19960	19960	19960	19960	0
46	20230613	174700	493568870	19960	19960	19960	19960	0
47	20230613	174600	493568870	19960	19960	19960	19960	0
48	20230613	174500	493568870	19960	19960	19960	19960	0
49	20230613	174400	493568870	19960	19960	19960	19960	0
50	20230613	174300	493568870	19960	19960	19960	19960	0
51	20230613	174200	493568870	19960	19960	19960	19960	0
52	20230613	174100	493568870	19960	19960	19960	19960	0
53	20230613	174000	493568870	19960	19960	19960	19960	0
54	20230613	173900	493568870	19960	19960	19960	19960	0
55	20230613	173800	493568870	19960	19960	19960	19960	0
56	20230613	173700	493568870	19960	19960	19960	19960	0
57	20230613	173600	493568870	19960	19960	19960	19960	0
58	20230613	173500	493568870	19960	19960	19960	19960	0
59	20230613	173400	493568870	19960	19960	19960	19960	0
60	20230613	173300	493568870	19960	19960	19960	19960	0
61	20230613	173200	493568870	19960	19960	19960	19960	0
62	20230613	173100	493568870	19960	19960	19960	19960	1612
63	20230613	173000	493568870	19960	19960	19960	19960	0
64	20230613	172900	493568870	19960	19960	19960	19960	0
65	20230613	172800	493568870	19960	19960	19960	19960	0
66	20230613	172700	493568870	19960	19960	19960	19960	0
67	20230613	172600	493568870	19960	19960	19960	19960	0
68	20230613	172500	493568870	19960	19960	19960	19960	0
69	20230613	172400	493568870	19960	19960	19960	19960	0
70	20230613	172300	493568870	19960	19960	19960	19960	0
71	20230613	172200	493568870	19960	19960	19960	19960	0
72	20230613	172100	493568870	19960	19960	19960	19960	0
73	20230613	172000	493568870	19960	19960	19960	19960	0
74	20230613	171900	493568870	19960	19960	19960	19960	0
75	20230613	171800	493568870	19960	19960	19960	19960	0
76	20230613	171700	493568870	19960	19960	19960	19960	0
77	20230613	171600	493568870	19960	19960	19960	19960	0
78	20230613	171500	493568870	19960	19960	19960	19960	0
79	20230613	171400	493568870	19960	19960	19960	19960	0
80	20230613	171300	493568870	19960	19960	19960	19960	0
81	20230613	171200	493568870	19960	19960	19960	19960	0
82	20230613	171100	493568870	19960	19960	19960	19960	0
83	20230613	171000	493568870	19960	19960	19960	19960	0
84	20230613	170900	493568870	19960	19960	19960	19960	0
85	20230613	170800	493568870	19960	19960	19960	19960	0
86	20230613	170700	493568870	19960	19960	19960	19960	0
87	20230613	170600	493568870	19960	19960	19960	19960	0
88	20230613	170500	493568870	19960	19960	19960	19960	0
89	20230613	170400	493568870	19960	19960	19960	19960	0
90	20230613	170300	493568870	19960	19960	19960	19960	0
91	20230613	170200	493568870	19960	19960	19960	19960	0
92	20230613	170100	493568870	19960	19960	19960	19960	1612
93	20230613	170000	493568870	19960	19960	19960	19960	0
94	20230613	165900	493568870	19960	19960	19960	19960	0
95	20230613	165800	493568870	19960	19960	19960	19960	0
96	20230613	165700	493568870	19960	19960	19960	19960	0
97	20230613	165600	493568870	19960	19960	19960	19960	0
98	20230613	165500	493568870	19960	19960	19960	19960	0
99	20230613	165400	493568870	19960	19960	19960	19960	0
100	20230613	165300	493568870	19960	19960	19960	19960	0
101	20230613	165200	493568870	19960	19960	19960	19960	0
102	20230613	165100	493568870	19960	19960	19960	19960	0
103	20230613	165000	493568870	19960	19960	19960	19960	0
104	20230613	164900	493568870	19960	19960	19960	19960	0
105	20230613	164800	493568870	19960	19960	19960	19960	0
106	20230613	164700	493568870	19960	19960	19960	19960	0
107	20230613	164600	493568870	19960	19960	19960	19960	0
108	20230613	164500	493568870	19960	19960	19960	19960	0
109	20230613	164400	493568870	19960	19960	19960	19960	0
110	20230613	164300	493568870	19960	19960	19960	19960	0
111	20230613	164200	493568870	19960	19960	19960	19960	0
112	20230613	164100	493568870	19960	19960	19960	19960	0
113	20230613	164000	493568870	19960	19960	19960	19960	0
114	20230613	163900	493568870	19960	19960	19960	19960	0
115	20230613	163800	493568870	19960	19960	19960	19960	0
116	20230613	163700	493568870	19960	19960	19960	19960	0
117	20230613	163600	493568870	19960	19960	19960	19960	0
118	20230613	163500	493568870	19960	19960	19960	19960	0
119	20230613	163400	493568870	19960	19960	19960	19960	0
120	20230613	163300	493568870	19960	19960	19960	19960	0
121	20230613	163200	493568870	19960	19960	19960	19960	0
122	20230613	163100	493568870	19960	19960	19960	19960	1612
123	20230613	163000	493568870	19960	19960	19960	19960	0
124	20230613	162900	493568870	19960	19960	19960	19960	0
125	20230613	162800	493568870	19960	19960	19960	19960	0
126	20230613	162700	493568870	19960	19960	19960	19960	0
127	20230613	162600	493568870	19960	19960	19960	19960	0
128	20230613	162500	493568870	19960	19960	19960	19960	0
129	20230613	162400	493568870	19960	19960	19960	19960	0
130	20230613	162300	493568870	19960	19960	19960	19960	0
131	20230613	162200	493568870	19960	19960	19960	19960	0
132	20230613	162100	493568870	19960	19960	19960	19960	0
133	20230613	162000	493568870	19960	19960	19960	19960	0
134	20230613	161900	493568870	19960	19960	19960	19960	0
135	20230613	161800	493568870	19960	19960	19960	19960	0
136	20230613	161700	493568870	19960	19960	19960	19960	0
137	20230613	161600	493568870	19960	19960	19960	19960	0
138	20230613	161500	493568870	19960	19960	19960	19960	0
139	20230613	161400	493568870	19960	19960	19960	19960	0
140	20230613	161300	493568870	19960	19960	19960	19960	0
141	20230613	161200	493568870	19960	19960	19960	19960	0
142	20230613	161100	493568870	19960	19960	19960	19960	0
143	20230613	161000	493568870	19960	19960	19960	19960	0
144	20230613	160900	493568870	19960	19960	19960	19960	0
145	20230613	160800	493568870	19960	19960	19960	19960	0
146	20230613	160700	493568870	19960	19960	19960	19960	0
147	20230613	160600	493568870	19960	19960	19960	19960	0
148	20230613	160500	493568870	19960	19960	19960	19960	0
149	20230613	160400	493568870	19960	19960	19960	19960	0
150	20230613	160300	493568870	19960	19960	19960	19960	0
151	20230613	160200	493568870	19960	19960	19960	19960	0
152	20230613	160100	493568870	19960	19960	19960	19960	1612
153	20230613	160000	493568870	19960	19960	19960	19960	0
154	20230613	155900	493568870	19960	19960	19960	19960	0
155	20230613	155800	493568870	19960	19960	19960	19960	0
156	20230613	155700	493568870	19960	19960	19960	19960	0
157	20230613	155600	493568870	19960	19960	19960	19960	0
158	20230613	155500	493568870	19960	19960	19960	19960	0
159	20230613	155400	493568870	19960	19960	19960	19960	0
160	20230613	155300	493568870	19960	19960	19960	19960	0
161	20230613	155200	493568870	19960	19960	19960	19960	0
162	20230613	155100	493568870	19960	19960	19960	19960	0
163	20230613	155000	493568870	19960	19960	19960	19960	0
164	20230613	154900	493568870	19960	19960	19960	19960	0
165	20230613	154800	493568870	19960	19960	19960	19960	0
166	20230613	154700	493568870	19960	19960	19960	19960	0
167	20230613	154600	493568870	19960	19960	19960	19960	0
168	20230613	154500	493568870	19960	19960	19960	19960	0
169	20230613	154400	493568870	19960	19960	19960	19960	0
170	20230613	154300	493568870	19960	19960	19960	19960	0
171	20230613	154200	493568870	19960	19960	19960	19960	0
172	20230613	154100	493568870	19960	19960	19960	19960	0
173	20230613	154000	493568870	19960	19960	19960	19960	0
174	20230613	153900	493568870	19960	19960	19960	19960	0
175	20230613	153800	493568870	19960	19960	19960	19960	0
176	20230613	153700	493568870	19960	19960	19960	19960	0
177	20230613	153600	493568870	19960	19960	19960	19960	0
178	20230613	153500	493568870	19960	19960	19960	19960	0
179	20230613	153400	493568870	19960	19960	19960	19960	0
180	20230613	153300	493568870	19960	19960	19960	19960	0
181	20230613	153200	493568870	19960	19960	19960	19960	0
182	20230613	153100	493568870	19960	19960	19960	19960	1612
183	20230613	153000	493568870	19960	19960	19960	19960	1612
184	20230613	152900	461393350	19920	19920	19920	19920	0
185	20230613	152800	461393350	19920	19920	19920	19920	0
186	20230613	152700	461393350	19920	19920	19920	19920	0
187	20230613	152600	461393350	19920	19920	19920	19920	0
188	20230613	152500	461393350	19920	19920	19920	19920	0
189	20230613	152400	461393350	19920	19920	19920	19920	0
190	20230613	152300	461393350	19920	19920	19920	19920	0
191	20230613	152200	461393350	19920	19920	19920	19920	0
192	20230613	152100	461393350	19920	19920	19920	19920	0
193	20230613	152000	461393350	19920	19920	19920	19920	0
194	20230613	151900	461393350	19920	19920	19980	19920	1239
195	20230613	151800	436653730	19920	19890	19970	19890	1927
196	20230613	151700	398241860	19880	19830	19880	19740	682
197	20230613	151600	384709880	19730	19730	19730	19720	81
198	20230613	151500	383111780	19730	19720	19730	19720	276
199	20230613	151400	377668010	19710	19720	19720	19710	205
200	20230613	151300	373625590	19710	19710	19720	19710	404
201	20230613	151200	365660030	19720	19720	19720	19710	368
202	20230613	151100	358405850	19720	19720	19720	19710	424
203	20230613	151000	350047400	19730	19710	19730	19710	658
204	20230613	150900	337070550	19720	19720	19720	19710	599
205	20230613	150800	325260360	19720	19720	19720	19710	713
206	20230613	150700	311201910	19710	19710	19720	19710	461
207	20230613	150600	302114320	19710	19720	19720	19710	500
208	20230613	150500	292256790	19740	19710	19740	19710	641
209	20230613	150400	279616810	19710	19730	19730	19710	684
210	20230613	150300	266130250	19730	19780	19780	19730	816
211	20230613	150200	250013310	19780	19790	19800	19780	632
212	20230613	150100	237509140	19790	19800	19800	19790	419
213	20230613	150000	229217110	19790	19800	19810	19790	427
214	20230613	145900	220762720	19800	19860	19860	19790	523
215	20230613	145800	210406220	19860	19800	19950	19790	848
216	20230613	145700	193579670	19800	19800	19800	19790	637
217	20230613	145600	180970240	19800	19810	19820	19800	531
218	20230613	145500	170455850	19810	19830	19830	19810	518
219	20230613	145400	160191610	19820	19830	19840	19820	704
220	20230613	145300	146232260	19830	19840	19840	19830	575
221	20230613	145200	134826010	19850	19850	19850	19840	608
222	20230613	145100	122758320	19850	19860	19860	19850	395
223	20230613	145000	114916780	19860	19870	19870	19860	584
224	20230613	144900	103317380	19870	19870	19870	19870	1
225	20230613	144800	103297510	19870	19870	19870	19870	1
226	20230613	144700	103277640	19870	19870	19870	19870	2
227	20230613	144600	103237900	19870	19870	19870	19870	1
228	20230613	144500	103218030	19870	19870	19870	19870	2
229	20230613	144400	103178290	19870	19870	19870	19870	2
230	20230613	144300	103138550	19870	19870	19870	19870	3
231	20230613	144200	103078940	19870	19870	19870	19870	21
232	20230613	144100	102661670	19870	19870	19870	19870	88
233	20230613	144000	100913110	19860	19860	19860	19860	0
234	20230613	143900	100913110	19860	19870	19880	19860	114
235	20230613	143800	98648580	19870	19880	19880	19870	562
236	20230613	143700	87481440	19870	19870	19870	19870	0
237	20230613	143600	87481440	19870	19880	19880	19870	10
238	20230613	143500	87282730	19880	19880	19880	19870	22
239	20230613	143400	86845540	19880	19880	19880	19880	3
240	20230613	143300	86785900	19880	19880	19880	19880	22
241	20230613	143200	86348540	19880	19880	19880	19880	2
242	20230613	143100	86308780	19880	19880	19880	19880	2
243	20230613	143000	86269020	19880	19880	19890	19880	52
244	20230613	142900	85235200	19880	19880	19880	19880	2
245	20230613	142800	85195440	19890	19890	19890	19880	65
246	20230613	142700	83903000	19880	19880	19880	19880	9
247	20230613	142600	83724080	19880	19880	19880	19880	22
248	20230613	142500	83286720	19880	19880	19880	19880	0
249	20230613	142400	83286720	19880	19880	19880	19880	12
250	20230613	142300	83048160	19880	19880	19880	19880	0
251	20230613	142200	83048160	19880	19880	19880	19880	3
252	20230613	142100	82988520	19880	19880	19890	19880	15
253	20230613	142000	82690200	19880	19880	19880	19880	2
254	20230613	141900	82650440	19880	19880	19880	19880	0
255	20230613	141800	82650440	19880	19880	19880	19880	1
256	20230613	141700	82630560	19880	19880	19880	19880	11
257	20230613	141600	82411880	19880	19880	19880	19880	1
258	20230613	141500	82392000	19880	19880	19880	19880	92
259	20230613	141400	80563040	19880	19890	19890	19880	28
260	20230613	141300	80006160	19890	19890	19890	19890	0
261	20230613	141200	80006160	19890	19890	19890	19890	0
262	20230613	141100	80006160	19890	19890	19890	19890	0
263	20230613	141000	80006160	19890	19890	19890	19890	0
264	20230613	140900	80006160	19890	19890	19890	19890	0
265	20230613	140800	80006160	19890	19890	19890	19890	0
266	20230613	140700	80006160	19890	19890	19890	19890	36
267	20230613	140600	79290120	19880	19880	19880	19880	0
268	20230613	140500	79290120	19880	19880	19880	19880	21
269	20230613	140400	78872640	19880	19880	19880	19880	59
270	20230613	140300	77699720	19880	19880	19880	19880	0
271	20230613	140200	77699720	19880	19880	19880	19880	0
272	20230613	140100	77699720	19880	19890	19890	19880	30
273	20230613	140000	77103070	19880	19880	19880	19880	3
274	20230613	135900	77043430	19880	19880	19880	19880	42
275	20230613	135800	76208470	19880	19880	19890	19880	105
276	20230613	135700	74120950	19880	19880	19880	19880	5
277	20230613	135600	74021550	19880	19880	19880	19880	2
278	20230613	135500	73981790	19890	19880	19890	19880	11
279	20230613	135400	73763010	19880	19880	19880	19880	2
280	20230613	135300	73723250	19880	19880	19880	19880	3
281	20230613	135200	73663610	19880	19880	19880	19880	2
282	20230613	135100	73623850	19880	19880	19880	19880	1
283	20230613	135000	73603970	19880	19880	19880	19880	0
284	20230613	134900	73603970	19880	19880	19880	19880	0
285	20230613	134800	73603970	19880	19880	19880	19880	25
286	20230613	134700	73106970	19880	19880	19880	19880	32
287	20230613	134600	72470810	19870	19870	19870	19870	2
288	20230613	134500	72431070	19870	19870	19870	19870	0
289	20230613	134400	72431070	19870	19870	19870	19870	12
290	20230613	134300	72192630	19870	19880	19880	19870	2
291	20230613	134200	72152880	19900	19900	19900	19900	0
292	20230613	134100	72152880	19900	19900	19900	19900	0
293	20230613	134000	72152880	19900	19870	19900	19870	80
294	20230613	133900	70563220	19860	19860	19860	19860	5
295	20230613	133800	70463920	19860	19890	19890	19860	398
296	20230613	133700	62553460	19890	19890	19890	19890	16
297	20230613	133600	62235220	19900	19890	19900	19890	3
298	20230613	133500	62175540	19890	19890	19890	19890	1
299	20230613	133400	62155650	19890	19890	19900	19890	22
300	20230613	133300	61717910	19890	19890	19890	19890	6
301	20230613	133200	61598570	19890	19890	19890	19890	8
302	20230613	133100	61439450	19890	19890	19890	19890	6
303	20230613	133000	61320110	19890	19890	19900	19890	58
304	20230613	132900	60165950	19890	19900	19900	19890	14
305	20230613	132800	59887360	19900	19900	19900	19900	3
306	20230613	132700	59827660	19900	19900	19900	19900	3
307	20230613	132600	59767960	19900	19900	19900	19900	4
308	20230613	132500	59688360	19900	19900	19900	19900	38
309	20230613	132400	58932160	19900	19910	19910	19900	24
310	20230613	132300	58454460	19910	19900	19910	19900	52
311	20230613	132200	57419160	19910	19900	19910	19900	119
312	20230613	132100	55051050	19900	19900	19900	19900	3
313	20230613	132000	54991350	19900	19900	19900	19900	107
314	20230613	131900	52862050	19900	19900	19900	19900	64
315	20230613	131800	51588450	19910	19900	19910	19900	46
316	20230613	131700	50672650	19900	19910	19910	19900	130
317	20230613	131600	48085260	19910	19910	19910	19910	1
318	20230613	131500	48065350	19910	19910	19910	19910	0
319	20230613	131400	48065350	19910	19910	19910	19910	0
320	20230613	131300	48065350	19910	19910	19910	19910	1
321	20230613	131200	48045440	19910	19910	19910	19910	0
322	20230613	131100	48045440	19910	19910	19910	19910	0
323	20230613	131000	48045440	19910	19910	19910	19910	1
324	20230613	130900	48025530	19910	19910	19910	19910	1
325	20230613	130800	48005620	19910	19910	19910	19910	1
326	20230613	130700	47985710	19910	19910	19910	19910	2
327	20230613	130600	47945890	19910	19910	19910	19910	1
328	20230613	130500	47925980	19910	19910	19910	19910	2
329	20230613	130400	47886160	19910	19910	19910	19910	3
330	20230613	130300	47826430	19910	19910	19910	19910	3
331	20230613	130200	47766700	19910	19910	19910	19910	3
332	20230613	130100	47706970	19910	19910	19910	19910	26
333	20230613	130000	47189310	19900	19900	19910	19900	65
334	20230613	125900	45895310	19900	19900	19900	19900	1
335	20230613	125800	45875410	19900	19900	19900	19900	148
336	20230613	125700	42930210	19900	19900	19900	19900	1
337	20230613	125600	42910310	19910	19910	19910	19910	0
338	20230613	125500	42910310	19910	19910	19910	19910	0
339	20230613	125400	42910310	19910	19900	19910	19900	2
340	20230613	125300	42870500	19900	19900	19900	19900	0
341	20230613	125200	42870500	19900	19900	19900	19900	0
342	20230613	125100	42870500	19900	19910	19910	19900	2
343	20230613	125000	42830690	19920	19920	19920	19920	0
344	20230613	124900	42830690	19920	19920	19920	19920	0
345	20230613	124800	42830690	19920	19920	19920	19920	1
346	20230613	124700	42810770	19900	19900	19900	19900	0
347	20230613	124600	42810770	19900	19900	19900	19900	0
348	20230613	124500	42810770	19900	19900	19900	19900	0
349	20230613	124400	42810770	19900	19900	19900	19900	0
350	20230613	124300	42810770	19900	19900	19900	19900	0
351	20230613	124200	42810770	19900	19900	19900	19900	0
352	20230613	124100	42810770	19900	19900	19900	19900	0
353	20230613	124000	42810770	19900	19900	19900	19900	0
354	20230613	123900	42810770	19900	19900	19900	19900	8
355	20230613	123800	42651570	19900	19900	19900	19900	0
356	20230613	123700	42651570	19900	19900	19900	19900	0
357	20230613	123600	42651570	19900	19900	19900	19900	0
358	20230613	123500	42651570	19900	19900	19900	19900	1
359	20230613	123400	42631670	19900	19900	19900	19900	0
360	20230613	123300	42631670	19900	19900	19900	19900	0
361	20230613	123200	42631670	19900	19900	19900	19900	0
362	20230613	123100	42631670	19900	19900	19900	19900	0
363	20230613	123000	42631670	19900	19900	19900	19900	0
364	20230613	122900	42631670	19900	19900	19900	19900	98
365	20230613	122800	40681470	19900	19900	19900	19900	0
366	20230613	122700	40681470	19900	19900	19900	19900	0
367	20230613	122600	40681470	19900	19900	19900	19900	13
368	20230613	122500	40422770	19900	19900	19900	19900	0
369	20230613	122400	40422770	19900	19900	19900	19900	1
370	20230613	122300	40402870	19900	19900	19900	19900	1
371	20230613	122200	40382970	19900	19900	19900	19900	0
372	20230613	122100	40382970	19900	19900	19900	19900	48
373	20230613	122000	39427770	19900	19900	19900	19900	0
374	20230613	121900	39427770	19900	19900	19900	19900	0
375	20230613	121800	39427770	19900	19900	19900	19900	0
376	20230613	121700	39427770	19900	19900	19900	19900	0
377	20230613	121600	39427770	19900	19900	19900	19900	2
378	20230613	121500	39387970	19900	19900	19900	19900	1
379	20230613	121400	39368070	19900	19900	19900	19900	0
380	20230613	121300	39368070	19900	19900	19900	19900	0
381	20230613	121200	39368070	19900	19900	19900	19900	1
382	20230613	121100	39348170	19900	19900	19900	19900	0
383	20230613	121000	39348170	19900	19900	19900	19900	0
384	20230613	120900	39348170	19900	19900	19900	19900	0
385	20230613	120800	39348170	19900	19900	19900	19900	3
386	20230613	120700	39288470	19900	19910	19910	19900	205
387	20230613	120600	35208910	19910	19910	19910	19910	0
388	20230613	120500	35208910	19910	19910	19910	19910	0
389	20230613	120400	35208910	19910	19910	19910	19910	1
390	20230613	120300	35189000	19910	19910	19910	19910	0
391	20230613	120200	35189000	19910	19910	19910	19910	0
392	20230613	120100	35189000	19910	19910	19910	19910	1
393	20230613	120000	35169090	19910	19910	19910	19910	0
394	20230613	115900	35169090	19910	19910	19910	19910	0
395	20230613	115800	35169090	19910	19910	19910	19910	1
396	20230613	115700	35149180	19910	19910	19910	19910	2
397	20230613	115600	35109360	19910	19910	19910	19910	1
398	20230613	115500	35089450	19910	19910	19910	19910	102
399	20230613	115400	33058630	19910	19910	19910	19910	1
400	20230613	115300	33038720	19910	19910	19930	19910	14
401	20230613	115200	32759780	19910	19910	19930	19910	3
402	20230613	115100	32700030	19910	19910	19910	19910	0
403	20230613	115000	32700030	19910	19910	19910	19910	59
404	20230613	114900	31525340	19910	19910	19910	19910	0
405	20230613	114800	31525340	19910	19910	19910	19910	0
406	20230613	114700	31525340	19910	19910	19910	19910	0
407	20230613	114600	31525340	19910	19910	19910	19910	0
408	20230613	114500	31525340	19910	19910	19910	19910	0
409	20230613	114400	31525340	19910	19910	19910	19910	0
410	20230613	114300	31525340	19910	19910	19910	19910	0
411	20230613	114200	31525340	19910	19920	19920	19910	63
412	20230613	114100	30270710	19920	19920	19920	19920	20
413	20230613	114000	29872310	19920	19920	19920	19920	1
414	20230613	113900	29852390	19910	19930	19930	19910	371
415	20230613	113800	22459660	19940	19940	19940	19940	0
416	20230613	113700	22459660	19940	19940	19940	19940	0
417	20230613	113600	22459660	19940	19940	19940	19940	10
418	20230613	113500	22260260	19930	19930	19930	19930	0
419	20230613	113400	22260260	19930	19930	19930	19930	0
420	20230613	113300	22260260	19930	19930	19930	19930	0
421	20230613	113200	22260260	19930	19930	19930	19930	0
422	20230613	113100	22260260	19930	19930	19930	19930	0
423	20230613	113000	22260260	19930	19930	19930	19930	0
424	20230613	112900	22260260	19930	19940	19940	19930	18
425	20230613	112800	21901370	19930	19930	19930	19930	0
426	20230613	112700	21901370	19930	19930	19940	19930	74
427	20230613	112600	20426450	19930	19930	19930	19930	0
428	20230613	112500	20426450	19930	19930	19930	19930	0
429	20230613	112400	20426450	19930	19930	19930	19930	0
430	20230613	112300	20426450	19930	19930	19930	19930	0
431	20230613	112200	20426450	19930	19930	19930	19930	43
432	20230613	112100	19569460	19930	19950	19950	19930	204
433	20230613	112000	15502730	19950	19950	19950	19950	0
434	20230613	111900	15502730	19950	19950	19950	19950	0
435	20230613	111800	15502730	19950	19950	19950	19950	0
436	20230613	111700	15502730	19950	19950	19950	19950	1
437	20230613	111600	15482780	19940	19940	19940	19940	0
438	20230613	111500	15482780	19940	19940	19940	19940	0
439	20230613	111400	15482780	19940	19940	19940	19940	0
440	20230613	111300	15482780	19940	19940	19940	19940	0
441	20230613	111200	15482780	19940	19940	19940	19940	0
442	20230613	111100	15482780	19940	19940	19940	19940	0
443	20230613	111000	15482780	19940	19940	19940	19940	0
444	20230613	110900	15482780	19940	19940	19940	19940	0
445	20230613	110800	15482780	19940	19940	19940	19940	0
446	20230613	110700	15482780	19940	19940	19940	19940	0
447	20230613	110600	15482780	19940	19940	19940	19940	0
448	20230613	110500	15482780	19940	19940	19940	19940	0
449	20230613	110400	15482780	19940	19940	19940	19940	0
450	20230613	110300	15482780	19940	19950	19950	19940	2
451	20230613	110200	15442890	19950	19950	19950	19950	0
452	20230613	110100	15442890	19950	19950	19950	19950	1
453	20230613	110000	15422940	19940	19940	19940	19940	0
454	20230613	105900	15422940	19940	19950	19950	19940	11
455	20230613	105800	15203500	19950	19950	19950	19950	1
456	20230613	105700	15183550	19950	19950	19950	19950	0
457	20230613	105600	15183550	19950	19950	19950	19950	0
458	20230613	105500	15183550	19950	19950	19950	19950	10
459	20230613	105400	14984050	19950	19950	19950	19950	0
460	20230613	105300	14984050	19950	19950	19950	19950	0
461	20230613	105200	14984050	19950	19950	19950	19950	0
462	20230613	105100	14984050	19950	19950	19950	19950	0
463	20230613	105000	14984050	19950	19950	19950	19950	0
464	20230613	104900	14984050	19950	19950	19950	19950	0
465	20230613	104800	14984050	19950	19950	19950	19950	0
466	20230613	104700	14984050	19950	19950	19950	19950	2
467	20230613	104600	14944150	19950	19950	19950	19950	0
468	20230613	104500	14944150	19950	19950	19950	19950	0
469	20230613	104400	14944150	19950	19950	19950	19950	0
470	20230613	104300	14944150	19950	19950	19950	19950	2
471	20230613	104200	14904250	19950	19950	19950	19950	0
472	20230613	104100	14904250	19950	19950	19950	19950	2
473	20230613	104000	14864350	19940	19940	19940	19940	0
474	20230613	103900	14864350	19940	19940	19940	19940	0
475	20230613	103800	14864350	19940	19940	19950	19940	43
476	20230613	103700	14006600	19940	19940	19940	19940	0
477	20230613	103600	14006600	19940	19940	19940	19940	0
478	20230613	103500	14006600	19940	19940	19940	19940	0
479	20230613	103400	14006600	19940	19940	19940	19940	0
480	20230613	103300	14006600	19940	19940	19940	19940	0
481	20230613	103200	14006600	19940	19940	19940	19940	0
482	20230613	103100	14006600	19940	19940	19940	19940	0
483	20230613	103000	14006600	19940	19940	19940	19940	0
484	20230613	102900	14006600	19940	19940	19940	19940	24
485	20230613	102800	13528040	19940	19950	19950	19940	187
486	20230613	102700	9798150	19950	19950	19950	19950	0
487	20230613	102600	9798150	19950	19950	19950	19950	0
488	20230613	102500	9798150	19950	19950	19950	19950	0
489	20230613	102400	9798150	19950	19960	19960	19950	118
490	20230613	102300	7443080	19970	19970	19970	19970	1
491	20230613	102200	7423110	19970	19970	19970	19970	16
492	20230613	102100	7103590	19970	19970	19970	19970	0
493	20230613	102000	7103590	19970	19970	19970	19970	0
494	20230613	101900	7103590	19970	19970	19970	19970	1
495	20230613	101800	7083620	19970	19970	19970	19970	0
496	20230613	101700	7083620	19970	19970	19970	19970	1
497	20230613	101600	7063650	19960	19960	19960	19960	0
498	20230613	101500	7063650	19960	19960	19960	19960	0
499	20230613	101400	7063650	19960	19960	19960	19960	0
500	20230613	101300	7063650	19960	19960	19960	19960	5
501	20230613	101200	6963850	19960	19960	19960	19960	0
502	20230613	101100	6963850	19960	19960	19960	19960	0
503	20230613	101000	6963850	19960	19960	19960	19960	0
504	20230613	100900	6963850	19960	19960	19960	19960	0
505	20230613	100800	6963850	19960	19960	19960	19960	0
506	20230613	100700	6963850	19960	19960	19960	19960	0
507	20230613	100600	6963850	19960	19960	19960	19960	0
508	20230613	100500	6963850	19960	19960	19960	19960	25
509	20230613	100400	6464850	19970	19970	19970	19970	0
510	20230613	100300	6464850	19970	19970	19970	19970	0
511	20230613	100200	6464850	19970	19970	19970	19970	1
512	20230613	100100	6444880	19970	19970	19970	19970	0
513	20230613	100000	6444880	19970	19970	19970	19970	0
514	20230613	095900	6444880	19970	19970	19970	19970	1
515	20230613	095800	6424910	19960	19960	19960	19960	0
516	20230613	095700	6424910	19960	19960	19960	19960	0
517	20230613	095600	6424910	19960	19960	19960	19960	49
518	20230613	095500	5446870	19970	19970	19970	19970	0
519	20230613	095400	5446870	19970	19970	19970	19970	5
520	20230613	095300	5347020	19970	19970	19970	19970	0
521	20230613	095200	5347020	19970	19970	19970	19970	0
522	20230613	095100	5347020	19970	19970	19970	19970	0
523	20230613	095000	5347020	19970	19970	19970	19970	0
524	20230613	094900	5347020	19970	19970	19970	19970	27
525	20230613	094800	4807830	19970	19970	19970	19970	0
526	20230613	094700	4807830	19970	19970	19970	19970	0
527	20230613	094600	4807830	19970	19970	19970	19970	0
528	20230613	094500	4807830	19970	19970	19970	19970	0
529	20230613	094400	4807830	19970	19970	19970	19970	0
530	20230613	094300	4807830	19970	19970	19970	19970	0
531	20230613	094200	4807830	19970	19970	19970	19970	0
532	20230613	094100	4807830	19970	19970	19970	19970	0
533	20230613	094000	4807830	19970	19970	19970	19970	0
534	20230613	093900	4807830	19970	19970	19970	19970	0
535	20230613	093800	4807830	19970	19970	19970	19970	0
536	20230613	093700	4807830	19970	19970	19970	19970	0
537	20230613	093600	4807830	19970	19970	19970	19970	0
538	20230613	093500	4807830	19970	19970	19970	19970	11
539	20230613	093400	4588160	19970	19970	19970	19970	0
540	20230613	093300	4588160	19970	19970	19970	19970	0
541	20230613	093200	4588160	19970	19970	19970	19970	1
542	20230613	093100	4568190	19960	19970	19970	19960	8
543	20230613	093000	4408460	19970	19970	19970	19970	0
544	20230613	092900	4408460	19970	19970	19970	19970	0
545	20230613	092800	4408460	19970	19970	19970	19970	0
546	20230613	092700	4408460	19970	19970	19970	19970	0
547	20230613	092600	4408460	19970	19970	19970	19970	0
548	20230613	092500	4408460	19970	19970	19970	19970	0
549	20230613	092400	4408460	19970	19970	19970	19970	10
550	20230613	092300	4208760	19940	19940	19940	19940	0
551	20230613	092200	4208760	19940	19940	19940	19940	0
552	20230613	092100	4208760	19940	19940	19940	19940	0
553	20230613	092000	4208760	19940	19940	19940	19940	10
554	20230613	091900	4009360	19940	19940	19940	19940	0
555	20230613	091800	4009360	19940	19940	19940	19940	0
556	20230613	091700	4009360	19940	19940	19940	19940	10
557	20230613	091600	3809960	19940	19940	19940	19940	2
558	20230613	091500	3770080	19940	19940	19940	19940	1
559	20230613	091400	3750140	19940	19940	19940	19940	1
560	20230613	091300	3730200	19930	19940	19940	19930	18
561	20230613	091200	3371310	19930	19930	19930	19930	0
562	20230613	091100	3371310	19930	19930	19930	19930	0
563	20230613	091000	3371310	19930	19930	19930	19930	0
564	20230613	090900	3371310	19930	19930	19930	19930	0
565	20230613	090800	3371310	19930	19930	19930	19930	0
566	20230613	090700	3371310	19930	19930	19930	19930	0
567	20230613	090600	3371310	19930	19930	19930	19930	0
568	20230613	090500	3371310	19930	19950	19950	19930	152
569	20230613	090400	339150	19950	19950	19950	19950	2
570	20230613	090300	299250	19950	19950	19950	19950	0
571	20230613	090200	299250	19950	19950	19950	19950	1
572	20230613	090100	279300	19950	19950	19950	19950	1
573	20230613	090000	259350	19950	19950	19950	19950	13